台積電 (2330)-玉山-台南券商分點個股進出

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
865
漲跌
▼4
漲幅
-0.46%
成交量
25,298張
產業
上市半導體類股
9649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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	61.4	869.26	2.5	871.02	865.00	58.9	39,320	0.15%
2024/05/27	21.3	869.07	9.6	872.98	869.00	11.7	39,804	0.03%
2024/05/24	26.5	865.62	18.6	865.73	867.00	7.9	39,909	0.02%
2024/05/23	13.2	873.39	50.6	872.74	875.00	-37.4	39,820	-0.09%
2024/05/22	6.7	857.26	46.5	855.27	864.00	-39.8	39,973	-0.10%
2024/05/21	3.4	833.91	8	839.30	841.00	-4.5	39,914	-0.01%
2024/05/20	19.3	830.17	8.2	832.75	835.00	11.1	40,095	0.03%
2024/05/17	43.8	839.78	6.3	838.62	835.00	37.5	40,117	0.09%
2024/05/16	28.2	847.66	68	851.67	841.00	-39.8	40,253	-0.10%
2024/05/15	47.5	842.39	103.1	839.45	839.00	-55.6	40,258	-0.14%	大賣/
2024/05/14	45.3	819.02	11.9	821.40	825.00	33.4	41,481	0.08%
2024/05/13	1.4	818.82	76	820.28	819.00	-74.6	41,736	-0.18%
2024/05/10	2.7	802.95	16.8	804.01	802.00	-14.1	41,595	-0.03%
2024/05/09	16.2	798.28	7.4	801.00	796.00	8.8	41,926	0.02%
2024/05/08	3.3	795.44	12.1	799.12	802.00	-8.8	42,249	-0.02%
2024/05/07	1.1	799.35	36.1	796.79	800.00	-35	42,488	-0.08%
2024/05/06	8.3	789.18	21.6	789.92	786.00	-13.3	42,386	-0.03%
2024/05/03	6.9	777.86	9.4	784.95	780.00	-2.5	42,528	-0.01%
2024/05/02	36.3	777.44	1.4	786.12	772.00	34.9	42,896	0.08%
2024/04/30	6.4	798.15	28.5	799.11	790.00	-22.2	42,664	-0.05%
2024/04/29	2.7	791.59	49.8	791.77	795.00	-47.1	42,697	-0.11%
2024/04/26	5.5	783.78	33.8	785.59	782.00	-28.3	43,335	-0.07%
2024/04/25	30.7	767.92	2.3	768.46	766.00	28.4	45,474	0.06%
2024/04/24	14.5	777.44	68.2	779.88	783.00	-53.8	45,451	-0.12%
2024/04/23	13.9	756.08	11.3	756.62	754.00	2.6	45,504	0.01%
2024/04/22	40.6	748.12	99.7	741.82	742.00	-59.1	45,451	-0.13%
2024/04/19	249.2	757.96	25.9	756.42	750.00	223.3	45,029	0.50%	大買/鉅額交易
2024/04/18	83.1	803.33	33.7	800.48	804.00	49.4	43,123	0.11%
2024/04/17	10.9	799.80	45.7	804.72	804.00	-34.9	42,797	-0.08%
2024/04/16	59.4	789.91	13	792.53	788.00	46.4	42,440	0.11%
2024/04/15	40.3	807.51	6.5	807.36	806.00	33.8	41,990	0.08%
2024/04/12	10.4	820.84	8.8	821.11	818.00	1.6	41,638	0.00%
2024/04/11	3.6	814.79	12.1	813.23	820.00	-8.5	41,415	-0.02%
2024/04/10	16.8	814.10	7.4	815.51	815.00	9.4	41,251	0.02%
2024/04/09	32.9	816.57	77.3	810.81	819.00	-44.4	41,412	-0.11%
2024/04/08	7.9	785.72	17.9	786.33	783.00	-10	40,900	-0.02%
2024/04/03	29.5	780.76	0.2	783.11	780.00	29.4	40,670	0.07%
2024/04/02	5.9	786.48	46.2	788.46	790.00	-40.3	40,580	-0.10%
2024/04/01	23.7	771.60	8.2	774.64	770.00	15.4	40,503	0.04%
2024/03/29	2.9	770.97	20.4	777.64	779.00	-17.6	40,421	-0.04%
2024/03/28	20.6	771.48	1.5	771.70	769.00	19.1	40,274	0.05%
2024/03/27	12.2	781.29	7.6	780.67	779.00	4.6	40,132	0.01%
2024/03/26	4.1	783.93	31	788.26	782.00	-26.9	40,235	-0.07%
2024/03/25	6.3	782.99	2.6	781.10	780.00	3.7	40,186	0.01%
2024/03/22	8.5	783.67	17.7	781.82	785.00	-9.1	40,326	-0.02%
2024/03/21	4.8	776.72	49.5	779.15	784.00	-44.7	40,250	-0.11%
2024/03/20	18	758.72	12.4	762.32	758.00	5.7	40,390	0.01%
2024/03/19	13.3	760.06	5.2	763.38	762.00	8	40,358	0.02%
2024/03/18	12.5	759.22	7.6	761.21	764.00	4.9	40,239	0.01%
2024/03/15	52.8	766.38	12.8	767.04	753.00	40	40,003	0.10%
2024/03/14	7.4	774.67	6.4	779.33	784.00	1	39,238	0.00%
2024/03/13	35.3	780.72	24.9	781.52	779.00	10.5	39,097	0.03%
2024/03/12	26.8	765.32	9.5	765.17	770.00	17.4	38,832	0.04%
2024/03/11	44.4	767.66	15.8	769.31	766.00	28.6	38,223	0.07%
2024/03/08	31.5	789.41	40.6	787.73	784.00	-9	37,515	-0.02%
2024/03/07	23.6	761.63	53.6	763.40	760.00	-30	36,513	-0.08%
2024/03/06	13.5	723.27	22	731.43	735.00	-8.5	35,786	-0.02%
2024/03/05	17.7	732.14	42.1	733.93	730.00	-24.4	35,845	-0.07%
2024/03/04	17.3	718.62	153.6	718.68	725.00	-136.3	35,187	-0.39%	大賣/鉅額交易
2024/03/01	16.5	690.90	11.1	688.54	689.00	5.4	34,147	0.02%
2024/02/29	19.6	689.83	10.7	692.65	690.00	8.8	34,066	0.03%
2024/02/27	7.5	695.30	5.5	696.17	698.00	2	33,328	0.01%
2024/02/26	7.2	697.87	3	696.69	698.00	4.3	33,020	0.01%
2024/02/23	13.3	698.78	39	699.04	697.00	-25.7	32,906	-0.08%
2024/02/22	6.9	689.05	17.6	691.31	692.00	-10.6	32,731	-0.03%
2024/02/21	15.1	679.50	7.3	681.09	681.00	7.8	32,546	0.02%
2024/02/20	9.2	683.57	10.1	685.37	687.00	-0.9	32,404	0.00%
2024/02/19	15.8	677.44	7	679.18	678.00	8.7	32,373	0.03%
2024/02/16	29.3	688.54	13.5	689.95	683.00	15.8	32,637	0.05%
2024/02/15	14.2	697.43	139.7	698.47	697.00	-125.5	32,260	-0.39%	大賣/鉅額交易
2024/02/05	9	643.04	67.9	643.75	646.00	-58.9	31,111	-0.19%
2024/02/02	5.1	632.32	8.3	632.00	635.00	-3.1	30,594	-0.01%
2024/02/01	25.4	621.99	15.6	624.82	628.00	9.8	30,374	0.03%
2024/01/31	49.8	629.78	16.5	630.49	628.00	33.3	29,881	0.11%
2024/01/30	19.3	644.17	30.3	645.54	642.00	-10.9	29,440	-0.04%
2024/01/29	8.1	645.25	28.5	646.13	648.00	-20.4	29,324	-0.07%
2024/01/26	28.1	644.68	40	644.02	644.00	-11.9	29,119	-0.04%
2024/01/25	5.6	635.27	98.4	638.93	642.00	-92.8	28,924	-0.32%
2024/01/24	2	628.33	18.7	627.34	627.00	-16.7	28,285	-0.06%
2024/01/23	6.2	625.45	9.4	626.46	628.00	-3.3	28,269	-0.01%
2024/01/22	31.2	629.51	35.7	626.79	626.00	-4.6	27,943	-0.02%
2024/01/19	5.4	620.06	219	620.68	626.00	-213.6	27,121	-0.79%	大賣/鉅額交易
2024/01/18	1.1	587.27	19	587.25	588.00	-17.9	24,908	-0.07%
2024/01/17	7.2	579.18	7.7	581.92	581.00	-0.5	24,732	0.00%
2024/01/16	5.8	581.15	4.2	584.73	580.00	1.6	24,272	0.01%
2024/01/15	1.8	586.34	15.1	587.61	586.00	-13.3	24,197	-0.06%
2024/01/12	4.3	583.97	12.2	585.35	584.00	-8	24,611	-0.03%
2024/01/11	1.3	584.51	17.5	587.12	586.00	-16.2	24,717	-0.07%
2024/01/10	1.7	581.95	12.9	584.53	584.00	-11.2	24,757	-0.05%
2024/01/09	1.1	585.15	37.3	586.86	586.00	-36.2	24,846	-0.15%
2024/01/08	0	581.20	11.2	583.06	583.00	-11.2	24,802	-0.05%
2024/01/05	27.6	575.90	3.1	576.43	576.00	24.6	25,025	0.10%
2024/01/04	7.4	578.78	5.4	579.61	580.00	2	25,291	0.01%
2024/01/03	47.6	580.30	3.6	583.59	578.00	44.1	25,813	0.17%
2024/01/02	2.1	590.06	3.9	592.26	593.00	-1.8	25,450	-0.01%
2023/12/29	3.2	592.19	13.4	592.01	593.00	-10.1	25,432	-0.04%
2023/12/28	3.1	591.22	15.4	591.48	593.00	-12.3	25,597	-0.05%
2023/12/27	3.6	589.74	35.7	589.70	592.00	-32	25,414	-0.13%
2023/12/26	4.2	583.99	79.2	585.59	586.00	-75	25,282	-0.30%
2023/12/25	0.3	581.51	2.4	583.70	581.00	-2.1	25,343	-0.01%
2023/12/22	0.1	580.14	11.5	580.79	582.00	-11.4	25,464	-0.04%
2023/12/21	21.9	576.29	1.1	577.28	577.00	20.8	25,591	0.08%
2023/12/20	1.4	583.25	10.8	585.08	585.00	-9.4	25,461	-0.04%
2023/12/19	1.1	584.11	5.8	585.36	585.00	-4.8	25,310	-0.02%
2023/12/18	2.4	580.51	10.1	582.10	585.00	-7.7	25,370	-0.03%
2023/12/15	1.2	582.24	71.1	584.98	585.00	-69.9	25,345	-0.28%
2023/12/14	4.7	580.02	30.3	580.60	582.00	-25.6	24,755	-0.10%
2023/12/13	4.4	577.26	6.2	577.18	577.00	-1.8	24,710	-0.01%
2023/12/12	2.4	577.52	21.2	577.65	578.00	-18.8	25,035	-0.08%
2023/12/11	2.4	571.61	20.3	573.62	574.00	-17.9	24,831	-0.07%
2023/12/08	3.3	570.59	16.7	576.27	570.00	-13.3	24,645	-0.05%
2023/12/07	15.4	567.85	1.2	567.84	566.00	14.2	24,353	0.06%
2023/12/06	3.1	571.05	4.5	572.11	570.00	-1.4	24,250	-0.01%
2023/12/05	7.5	568.62	2	568.95	570.00	5.4	24,146	0.02%
2023/12/04	11	573.36	2.3	580.04	574.00	8.6	24,120	0.04%
2023/12/01	2.1	575.53	9	578.41	579.00	-6.9	23,907	-0.03%
2023/11/30	3.7	573.19	2.2	574.43	577.00	1.5	23,643	0.01%
2023/11/29	6.1	572.20	1.5	572.99	574.00	4.6	23,015	0.02%
2023/11/28	3.6	570.62	8.6	574.60	575.00	-5	22,828	-0.02%
2023/11/27	12.5	570.76	3.8	571.22	568.00	8.7	23,063	0.04%
2023/11/24	5.4	574.67	1.4	575.16	575.00	4.1	23,006	0.02%
2023/11/23	2.5	574.67	2.2	577.43	578.00	0.3	23,014	0.00%
2023/11/22	19.9	576.19	3.2	576.39	577.00	16.7	22,923	0.07%
2023/11/21	3.2	583.97	21.5	583.97	585.00	-18.4	22,959	-0.08%
2023/11/20	4.4	576.79	12	576.89	577.00	-7.7	22,748	-0.03%
2023/11/17	3.4	580.33	16.2	581.84	580.00	-12.7	22,725	-0.06%
2023/11/16	1.6	580.86	32.6	581.63	583.00	-31	22,602	-0.14%
2023/11/15	3.7	580.10	40.9	580.37	581.00	-37.2	22,408	-0.17%
2023/11/14	1.5	572.87	20.8	574.40	572.00	-19.2	21,864	-0.09%
2023/11/13	8.2	576.85	56.5	573.05	571.00	-48.3	21,885	-0.22%
2023/11/10	1.5	555.53	9.2	555.93	557.00	-7.7	21,625	-0.04%
2023/11/09	1.1	555.92	6.6	555.62	557.00	-5.5	21,644	-0.03%
2023/11/08	1.9	553.79	10.7	555.59	556.00	-8.8	21,773	-0.04%
2023/11/07	0.1	553.07	18	554.20	555.00	-17.9	21,811	-0.08%
2023/11/06	2.3	553.39	22.4	554.38	550.00	-20.1	21,863	-0.09%
2023/11/03	3.1	546.98	18.6	547.33	549.00	-15.6	21,616	-0.07%
2023/11/02	3.2	538.01	44.1	541.82	547.00	-40.8	21,676	-0.19%
2023/11/01	4.7	529.63	14.3	531.42	528.00	-9.6	21,426	-0.04%
2023/10/31	13.2	529.08	2.1	529.00	529.00	11.1	21,637	0.05%
2023/10/30	19.8	530.08	0.6	533.53	532.00	19.2	21,635	0.09%
2023/10/27	10.5	533.03	3.1	533.98	533.00	7.4	21,549	0.03%
2023/10/26	34.6	532.13	41	532.49	531.00	-6.4	21,691	-0.03%
2023/10/25	2.1	545.70	5.7	548.85	544.00	-3.6	21,530	-0.02%
2023/10/24	16.6	542.14	1.4	543.87	544.00	15.2	21,458	0.07%
2023/10/23	17.2	544.24	2.3	547.77	544.00	14.9	21,430	0.07%
2023/10/20	5.4	548.92	57.5	552.31	556.00	-52.1	21,377	-0.24%
2023/10/19	13.3	543.12	8.2	546.21	546.00	5.1	21,032	0.02%
2023/10/18	10.4	542.65	1.5	545.21	540.00	8.9	21,428	0.04%
2023/10/17	1.1	549.87	8.9	550.59	551.00	-7.7	21,240	-0.04%
2023/10/16	10.8	544.45	6.7	544.96	545.00	4	21,309	0.02%
2023/10/13	3.2	551.89	43.5	551.45	553.00	-40.3	21,326	-0.19%
2023/10/12	2.5	546.72	31.7	548.08	550.00	-29.2	21,037	-0.14%
2023/10/11	4.2	542.70	35.6	542.54	544.00	-31.4	20,854	-0.15%
2023/10/06	0.3	531.21	15.5	531.39	532.00	-15.2	20,500	-0.07%
2023/10/05	5.1	525.91	5.2	526.75	528.00	-0.1	20,505	0.00%
2023/10/04	13.9	520.94	7	521.00	520.00	6.9	20,386	0.03%
2023/10/03	4.9	530.60	11.1	531.56	529.00	-6.3	20,221	-0.03%
2023/10/02	2.6	533.18	9.3	531.66	533.00	-6.7	20,293	-0.03%
2023/09/28	5.5	523.73	6.8	522.94	523.00	-1.3	20,345	-0.01%
2023/09/27	6.9	519.19	6.2	521.08	522.00	0.7	20,265	0.00%
2023/09/26	44.8	520.26	4.7	521.10	519.00	40.1	20,271	0.20%
2023/09/25	12	525.88	4.4	527.80	525.00	7.5	20,079	0.04%
2023/09/22	47.2	523.18	8.1	524.01	522.00	39.1	20,171	0.19%
2023/09/21	54.1	527.75	3.1	529.14	527.00	51	19,970	0.26%
2023/09/20	21.8	536.06	1.7	537.24	535.00	20	19,742	0.10%
2023/09/19	38.3	539.54	0.4	541.98	538.00	37.9	19,690	0.19%
2023/09/18	47.8	542.84	0	0.00	540.00	47.8	19,827	0.24%
2023/09/15	5.5	548.29	6.2	550.62	558.00	-0.7	19,578	0.00%
2023/09/14	5.5	549.02	16.2	547.20	550.00	-10.8	19,139	-0.06%
2023/09/13	11.1	544.40	7.5	544.24	541.00	3.6	19,092	0.02%
2023/09/12	11.7	538.23	9.2	541.53	544.00	2.5	19,458	0.01%
2023/09/11	30	537.47	3.5	537.80	536.00	26.5	19,647	0.14%
2023/09/08	15.6	537.54	1.2	538.23	539.00	14.3	19,796	0.07%
2023/09/07	15.5	543.89	1.4	544.56	542.00	14.1	20,476	0.07%
2023/09/06	9	550.88	1.7	552.24	550.00	7.3	20,571	0.04%
2023/09/05	4.3	551.77	0.9	551.90	552.00	3.4	20,653	0.02%
2023/09/04	1.2	554.34	4.7	553.06	557.00	-3.5	20,834	-0.02%
2023/09/01	2.3	546.04	0.3	549.79	548.00	1.9	21,135	0.01%
2023/08/31	1.9	550.52	0.1	554.56	549.00	1.7	21,244	0.01%
2023/08/30	0.1	556.33	3.2	557.48	555.00	-3.1	20,850	-0.01%
2023/08/29	5.2	548.46	0	550.00	552.00	5.2	21,101	0.02%
2023/08/28	1.6	552.23	2.4	551.79	549.00	-0.8	21,334	0.00%
2023/08/25	14.5	548.61	0.3	550.00	546.00	14.2	22,536	0.06%
2023/08/24	4.6	560.53	33.7	561.44	564.00	-29.1	22,803	-0.13%
2023/08/23	13	549.84	16.7	549.80	552.00	-3.7	23,325	-0.02%
2023/08/22	4.5	541.74	9.7	541.64	541.00	-5.2	24,576	-0.02%
2023/08/21	12.7	536.95	1.3	535.87	537.00	11.4	25,396	0.04%
2023/08/18	17.4	541.65	8.5	541.43	539.00	8.9	25,437	0.03%
2023/08/17	4.8	543.04	9.4	542.38	544.00	-4.6	25,471	-0.02%
2023/08/16	16.3	538.53	18.1	540.99	542.00	-1.8	25,376	-0.01%
2023/08/15	10.8	542.17	10	542.60	542.00	0.8	25,440	0.00%
2023/08/14	20.4	539.14	7.6	538.33	541.00	12.8	25,923	0.05%
2023/08/11	13.4	549.76	6.4	551.24	546.00	7	26,265	0.03%
2023/08/10	5.7	551.80	3.2	552.95	551.00	2.5	26,324	0.01%
2023/08/09	5.5	552.79	1.3	554.67	554.00	4.2	26,248	0.02%
2023/08/08	16.8	553.34	1.2	552.15	552.00	15.6	26,315	0.06%
2023/08/07	16.4	558.72	2.7	560.11	558.00	13.6	26,222	0.05%
2023/08/04	17.9	555.13	3.2	555.24	554.00	14.7	26,296	0.06%
2023/08/02	15.7	560.88	8.6	560.37	561.00	7.1	26,129	0.03%
2023/08/01	4.3	566.26	0.7	566.51	567.00	3.7	25,890	0.01%
2023/07/31	16.6	564.52	6	567.52	565.00	10.6	25,744	0.04%
2023/07/28	5.5	569.21	5.8	568.74	567.00	-0.3	25,560	0.00%
2023/07/27	4.3	566.89	5.1	568.98	569.00	-0.8	25,440	0.00%
2023/07/26	5.7	566.82	2.5	566.63	566.00	3.3	25,492	0.01%
2023/07/25	8.1	565.63	5.1	565.88	569.00	3.1	25,684	0.01%
2023/07/24	16.3	558.84	11	560.67	558.00	5.3	25,850	0.02%
2023/07/21	72.9	560.43	11.8	560.89	560.00	61.2	25,950	0.24%
2023/07/20	8	580.17	5.3	581.08	579.00	2.7	25,786	0.01%
2023/07/19	5.8	583.47	11.2	581.75	581.00	-5.4	25,816	-0.02%
2023/07/18	15.9	585.06	10	584.61	581.00	5.9	25,858	0.02%
2023/07/17	7.7	588.77	11.2	588.57	591.00	-3.5	25,796	-0.01%
2023/07/14	7.3	590.34	25.9	590.24	591.00	-18.6	25,918	-0.07%
2023/07/13	13.2	587.15	42.4	587.98	585.00	-29.2	25,786	-0.11%
2023/07/12	3.6	574.71	8.1	575.19	578.00	-4.5	25,606	-0.02%
2023/07/11	12.4	573.01	13.1	574.63	577.00	-0.8	25,648	0.00%
2023/07/10	7.1	566.43	1.2	571.31	565.00	5.9	25,775	0.02%
2023/07/07	5.6	566.17	4.4	566.04	565.00	1.2	25,865	0.00%
2023/07/06	62.3	568.20	22.8	569.47	565.00	39.6	25,930	0.15%
2023/07/05	3.2	583.28	2.1	584.81	582.00	1.1	25,578	0.00%
2023/07/04	7.3	583.76	13.7	583.40	585.00	-6.3	25,472	-0.02%
2023/07/03	4.9	578.32	3.4	578.88	579.00	1.4	25,609	0.01%
2023/06/30	12.3	568.96	4.7	570.32	576.00	7.6	25,755	0.03%
2023/06/29	5.4	572.37	5.5	577.04	573.00	0	25,697	0.00%
2023/06/28	3.2	572.69	4.9	573.63	574.00	-1.7	25,703	-0.01%
2023/06/27	9.3	570.93	12.8	573.26	572.00	-3.5	25,687	-0.01%
2023/06/26	13.4	575.14	2.6	576.44	574.00	10.8	25,597	0.04%
2023/06/21	10.2	580.47	3.3	580.63	581.00	6.9	25,510	0.03%
2023/06/20	4.6	581.52	4.2	582.27	583.00	0.4	25,594	0.00%
2023/06/19	5.5	583.21	7.2	583.28	583.00	-1.7	26,029	-0.01%
2023/06/16	9	585.79	10.7	586.55	589.00	-1.7	26,095	-0.01%
2023/06/15	5.3	588.93	24.6	590.39	591.00	-19.3	25,657	-0.08%
2023/06/14	7.8	588.69	7.1	588.94	590.00	0.7	25,753	0.00%
2023/06/13	3.9	590.20	77.6	591.20	593.00	-73.7	25,726	-0.29%
2023/06/12	1.5	572.59	54	573.31	574.00	-52.5	25,178	-0.21%
2023/06/09	5.5	564.14	4.7	564.64	565.00	0.8	25,079	0.00%
2023/06/08	8.1	560.25	4.1	564.70	559.00	4	25,120	0.02%
2023/06/07	0.1	565.98	48.8	565.49	568.00	-48.7	25,136	-0.19%
2023/06/06	9.2	559.31	6.2	558.69	560.00	3	25,036	0.01%
2023/06/05	2.3	556.68	6.1	556.51	555.00	-3.8	25,107	-0.02%
2023/06/02	4.3	559.65	18	560.62	562.00	-13.7	25,241	-0.05%
2023/06/01	27.7	551.91	12	551.79	551.00	15.6	25,103	0.06%
2023/05/31	18.4	556.46	17.1	558.99	558.00	1.4	25,083	0.01%
2023/05/30	2	564.99	11.8	565.80	566.00	-9.8	24,007	-0.04%
2023/05/29	40.1	567.58	47.6	567.60	568.00	-7.5	23,997	-0.03%
2023/05/26	22.7	565.03	224	565.28	566.00	-201.3	23,782	-0.85%	大賣/鉅額交易
2023/05/25	3.3	543.01	98.3	540.88	543.00	-95.1	22,609	-0.42%
2023/05/24	3.3	525.60	2.5	525.45	525.00	0.8	21,955	0.00%
2023/05/23	1.2	527.86	21.9	527.31	530.00	-20.7	21,862	-0.09%
2023/05/22	1.4	530.43	8.3	529.91	531.00	-6.9	21,870	-0.03%
2023/05/19	3.5	532.28	61.5	531.51	532.00	-58	22,050	-0.26%
2023/05/18	1.8	529.78	65.3	531.10	530.00	-63.5	22,015	-0.29%
2023/05/17	5.1	514.37	68.2	516.15	519.00	-63.1	22,326	-0.28%
2023/05/16	1.1	506.66	21.2	504.97	505.00	-20.1	22,000	-0.09%
2023/05/15	2.9	496.92	2.3	497.58	495.50	0.7	22,027	0.00%
2023/05/12	3.2	500.96	3.9	501.52	496.00	-0.7	22,278	0.00%
2023/05/11	3.2	500.96	3.9	501.52	499.00	-0.7	22,285	0.00%
2023/05/10	20.8	501.26	1.4	501.48	503.00	19.5	22,646	0.09%
2023/05/09	1.7	507.37	15.5	507.43	510.00	-13.8	22,723	-0.06%
2023/05/08	2.2	505.80	19	504.63	504.00	-16.8	22,966	-0.07%
2023/05/05	3.7	499.99	14.1	500.06	500.00	-10.4	23,305	-0.04%
2023/05/04	2.4	497.54	0.3	498.83	498.00	2.1	23,897	0.01%
2023/05/03	4.6	496.61	3.8	497.18	496.00	0.8	24,239	0.00%
2023/05/02	3.4	499.83	6.5	500.54	501.00	-3.1	25,256	-0.01%
2023/04/28	2.9	499.94	12.3	500.24	502.00	-9.4	27,073	-0.03%
2023/04/27	19.9	492.74	1.4	490.01	493.50	18.5	27,121	0.07%
2023/04/26	36.8	492.33	4.6	492.46	491.50	32.2	27,201	0.12%
2023/04/25	49	500.32	6.8	503.10	498.00	42.2	27,974	0.15%
2023/04/24	11.9	506.40	12.9	507.42	507.00	-1	27,708	0.00%
2023/04/21	3.3	515.92	10.5	517.26	511.00	-7.2	27,776	-0.03%
2023/04/20	2	511.78	15.8	513.67	513.00	-13.9	27,903	-0.05%
2023/04/19	14.7	511.31	3.9	510.46	510.00	10.8	28,393	0.04%
2023/04/18	5.4	515.90	2.5	516.56	515.00	2.9	28,390	0.01%
2023/04/17	5.7	515.48	8.4	516.75	520.00	-2.7	28,529	-0.01%
2023/04/14	5.5	515.14	4.7	516.80	516.00	0.8	28,605	0.00%
2023/04/13	39.4	513.88	6.7	514.16	510.00	32.7	28,552	0.11%
2023/04/12	15.4	519.22	2.4	519.47	520.00	13	28,488	0.05%
2023/04/11	13.9	524.28	7.6	523.80	524.00	6.3	28,475	0.02%
2023/04/10	4.5	530.72	6.4	530.70	529.00	-1.9	28,640	-0.01%
2023/04/07	7.6	530.03	1.2	530.25	531.00	6.4	28,687	0.02%
2023/04/06	4.7	527.51	5.3	527.68	530.00	-0.6	28,691	0.00%
2023/03/31	3.3	533.78	17.1	534.99	533.00	-13.7	28,682	-0.05%
2023/03/30	9.4	533.87	19.7	534.88	535.00	-10.3	28,524	-0.04%
2023/03/29	5.1	526.24	9.4	529.93	530.00	-4.3	28,807	-0.01%
2023/03/28	20.2	524.82	3.5	524.80	525.00	16.7	29,037	0.06%
2023/03/27	7.5	532.47	1.9	533.09	531.00	5.6	29,101	0.02%
2023/03/24	12.2	537.64	10.3	538.12	539.00	1.9	29,626	0.01%
2023/03/23	7.3	534.11	21.4	535.23	538.00	-14.2	29,664	-0.05%
2023/03/22	2.3	529.11	75.6	529.24	533.00	-73.3	29,729	-0.25%
2023/03/21	4.5	515.07	5.1	513.36	517.00	-0.7	29,578	0.00%
2023/03/20	13.8	512.22	5.5	512.92	512.00	8.2	29,623	0.03%
2023/03/17	4.4	514.96	17.5	516.14	518.00	-13.2	29,857	-0.04%
2023/03/16	17.5	506.36	6.3	506.55	505.00	11.2	29,759	0.04%
2023/03/15	8	511.29	30.7	514.66	511.00	-22.7	30,002	-0.08%
2023/03/14	7.6	510.41	3.5	512.02	510.00	4.2	30,291	0.01%
2023/03/13	0.9	512.93	24.1	514.09	516.00	-23.3	30,423	-0.08%
2023/03/10	37.2	512.58	2.4	512.53	513.00	34.8	30,537	0.11%
2023/03/09	4.4	523.49	3.8	524.02	522.00	0.5	30,832	0.00%
2023/03/08	3.7	520.39	1.2	520.00	521.00	2.5	31,424	0.01%
2023/03/07	0.2	522.76	14.1	524.74	524.00	-13.9	31,652	-0.04%
2023/03/06	5.1	519.80	7.4	522.61	521.00	-2.3	31,886	-0.01%
2023/03/03	15.7	516.64	2.1	522.70	516.00	13.6	32,186	0.04%
2023/03/02	2.5	516.91	2.3	519.45	519.00	0.2	32,254	0.00%
2023/03/01	18.6	511.08	37.3	517.41	522.00	-18.7	32,536	-0.06%
2023/02/24	12.1	518.28	15.1	522.80	511.00	-3	32,498	-0.01%
2023/02/23	4.6	515.08	18.4	517.56	518.00	-13.9	32,298	-0.04%
2023/02/22	35.7	506.97	0.5	507.95	507.00	35.2	32,473	0.11%
2023/02/21	10.9	514.53	4.4	514.37	516.00	6.4	32,815	0.02%
2023/02/20	8	515.45	4	517.96	517.00	4	34,018	0.01%
2023/02/17	36.9	518.06	9.7	519.25	518.00	27.3	35,571	0.08%
2023/02/16	7.9	527.51	66.6	528.10	528.00	-58.7	36,136	-0.16%
2023/02/15	61.4	525.41	10.1	525.69	525.00	51.3	36,969	0.14%
2023/02/14	3.5	544.81	44	544.90	545.00	-40.5	36,474	-0.11%
2023/02/13	8.8	540.25	11.3	541.32	541.00	-2.5	36,980	-0.01%
2023/02/10	2.6	542.01	60.9	543.67	545.00	-58.2	37,131	-0.16%
2023/02/09	4.3	537.22	14	539.34	540.00	-9.7	37,247	-0.03%
2023/02/08	2.3	537.90	59.1	537.72	540.00	-56.8	37,407	-0.15%
2023/02/07	19.4	524.06	3.9	524.83	523.00	15.5	37,484	0.04%
2023/02/06	34.6	530.25	6.9	528.34	526.00	27.7	37,468	0.07%
2023/02/03	0.6	538.46	41.6	539.40	542.00	-41.1	37,646	-0.11%
2023/02/02	5.6	539.21	45.8	539.66	540.00	-40.3	37,759	-0.11%
2023/02/01	5.6	526.41	14.3	527.72	530.00	-8.7	37,711	-0.02%
2023/01/31	35.2	528.27	10.1	528.08	522.00	25	37,910	0.07%
2023/01/30	7.3	537.11	207.9	538.91	543.00	-200.6	37,683	-0.53%	大賣/鉅額交易
2023/01/17	12.3	501.32	25	502.12	503.00	-12.8	36,883	-0.03%
2023/01/16	2.3	504.78	81.4	504.61	505.00	-79.1	37,198	-0.21%
2023/01/13	12.5	502.43	154.7	502.34	500.00	-142.2	37,224	-0.38%	大賣/鉅額交易
2023/01/12	2.3	486.33	47	486.32	486.50	-44.7	36,813	-0.12%
2023/01/11	6.6	483.94	10.2	483.52	484.50	-3.6	37,236	-0.01%
2023/01/10	7.7	485.33	36.8	484.55	486.00	-29.1	37,553	-0.08%
2023/01/09	9.5	475.38	92.8	474.53	481.00	-83.2	37,698	-0.22%
2023/01/06	2.2	456.03	8.9	457.59	458.50	-6.7	37,829	-0.02%
2023/01/05	5.3	457.02	12.9	457.93	458.50	-7.6	38,114	-0.02%
2023/01/04	8.4	451.45	2.1	451.80	449.50	6.3	38,613	0.02%
2023/01/03	19	446.00	22.5	451.20	453.00	-3.5	39,888	-0.01%
2022/12/30	6.1	452.67	13.5	453.54	448.50	-7.4	40,170	-0.02%
2022/12/29	22.2	444.99	10.3	445.34	446.00	11.9	40,314	0.03%
2022/12/28	33.8	448.96	15.4	448.82	451.00	18.4	40,705	0.05%
2022/12/27	21.3	461.11	8	460.00	457.00	13.2	40,835	0.03%
2022/12/26	4	455.46	5.6	456.07	456.50	-1.5	41,264	0.00%
2022/12/23	46.1	456.62	16.1	456.01	455.00	30	41,920	0.07%
2022/12/22	13.1	467.12	18	467.84	468.00	-4.8	42,189	-0.01%
2022/12/21	17.2	460.13	14.6	459.56	459.00	2.6	42,527	0.01%
2022/12/20	38	461.34	19.2	461.23	457.50	18.9	42,340	0.04%
2022/12/19	13.7	466.76	9.4	466.92	466.50	4.3	42,359	0.01%
2022/12/16	117.6	469.08	49.4	469.22	471.00	68.2	42,503	0.16%	大買/
2022/12/15	8.4	478.69	17.7	479.51	480.50	-9.2	42,205	-0.02%
2022/12/14	12.6	478.81	31.3	479.39	480.50	-18.7	42,204	-0.04%
2022/12/13	21.1	473.81	4.3	471.26	471.50	16.8	42,024	0.04%
2022/12/12	9.9	475.58	4.1	474.89	475.00	5.8	41,755	0.01%
2022/12/09	10.5	480.41	14.8	480.97	481.50	-4.3	42,057	-0.01%
2022/12/08	25.5	470.89	8.7	471.22	471.50	16.7	42,010	0.04%
2022/12/07	31.1	479.06	5.6	478.28	475.00	25.5	41,933	0.06%
2022/12/06	35.4	483.42	10.9	482.35	478.00	24.5	41,599	0.06%
2022/12/05	18.8	493.52	8.5	493.93	489.00	10.3	41,283	0.02%
2022/12/02	20.1	492.77	2	494.00	492.50	18.1	41,276	0.04%
2022/12/01	21.7	502.55	54.7	503.86	498.50	-33.1	41,382	-0.08%
2022/11/30	6.8	484.62	11.3	487.71	490.00	-4.5	40,964	-0.01%
2022/11/29	16.9	477.29	15.8	480.65	487.00	1.1	40,277	0.00%
2022/11/28	29.8	485.40	4.7	485.77	480.50	25.2	40,140	0.06%
2022/11/25	5.1	496.01	36.1	496.76	498.00	-31	40,144	-0.08%
2022/11/24	4.4	493.99	36.6	494.06	496.00	-32.2	40,134	-0.08%
2022/11/23	31.6	492.25	24.4	492.97	492.00	7.2	40,081	0.02%
2022/11/22	14.7	484.26	48.2	487.13	491.00	-33.5	39,966	-0.08%
2022/11/21	16	484.98	6.6	485.91	482.00	9.4	39,560	0.02%
2022/11/18	12.3	489.91	32.1	489.99	487.00	-19.9	39,221	-0.05%
2022/11/17	29.2	480.12	18.3	482.80	485.00	10.9	38,864	0.03%
2022/11/16	72.1	488.28	61.3	486.44	487.00	10.8	38,432	0.03%
2022/11/15	40.2	474.64	150.5	473.44	480.00	-110.3	37,352	-0.30%	大賣/鉅額交易
2022/11/14	30.2	447.20	30.8	446.79	445.00	-0.6	35,699	0.00%
2022/11/11	7	439.96	162.9	439.30	441.50	-156	34,964	-0.45%	大賣/鉅額交易
2022/11/10	24.1	408.53	8.6	408.96	407.50	15.5	34,084	0.05%
2022/11/09	14.2	408.80	77.2	411.38	417.00	-63	33,896	-0.19%
2022/11/08	10.5	397.81	36.4	398.05	399.00	-26	33,380	-0.08%
2022/11/07	5.8	390.76	27.3	390.64	390.00	-21.5	33,175	-0.06%
2022/11/04	17.2	381.51	12.1	380.91	382.00	5.1	32,981	0.02%
2022/11/03	41.8	385.47	60.5	384.91	384.00	-18.7	32,855	-0.06%
2022/11/02	2.4	389.91	13.3	392.80	395.00	-10.9	32,546	-0.03%
2022/11/01	13.6	390.20	22.7	390.43	391.50	-9.1	32,493	-0.03%
2022/10/31	10	385.05	25.1	387.47	390.00	-15.1	32,349	-0.05%
2022/10/28	25.2	378.25	13.1	379.80	379.50	12.1	32,143	0.04%
2022/10/27	8.1	386.11	37.3	386.15	385.50	-29.2	31,934	-0.09%
2022/10/26	74.7	373.14	55.5	376.13	376.00	19.2	31,837	0.06%
2022/10/25	121.4	375.34	56.2	375.62	371.00	65.2	31,259	0.21%	大買/
2022/10/24	30.7	390.41	41.4	393.97	387.00	-10.7	30,471	-0.03%
2022/10/21	28.7	392.95	26.3	394.02	389.50	2.4	30,258	0.01%
2022/10/20	68.4	388.94	152.5	389.16	397.50	-84.2	29,946	-0.28%	大賣/
2022/10/19	71.6	398.22	11.4	397.20	395.50	60.2	29,365	0.21%
2022/10/18	45.1	403.70	23.5	404.27	407.00	21.5	28,847	0.07%
2022/10/17	52.8	399.23	14.7	400.36	397.00	38.1	28,600	0.13%
2022/10/14	102.8	413.55	45.5	412.99	412.00	57.3	28,282	0.20%	大買/
2022/10/13	40.3	398.45	50.8	399.58	395.00	-10.6	27,964	-0.04%
2022/10/12	72.6	398.20	11	398.15	397.50	61.7	27,663	0.22%
2022/10/11	166.6	406.34	30.1	405.87	401.50	136.5	27,423	0.50%	大買/鉅額交易
2022/10/07	27.8	439.12	1.4	439.65	438.00	26.5	26,691	0.10%
2022/10/06	3.8	448.94	10.4	449.13	451.00	-6.6	26,693	-0.02%
2022/10/05	38.6	447.06	53.6	446.14	445.00	-15	26,921	-0.06%
2022/10/04	7.9	429.24	15.7	429.53	429.00	-7.8	26,530	-0.03%
2022/10/03	38.7	418.77	13.7	418.09	417.00	25	26,223	0.10%
2022/09/30	63.9	425.12	15.2	424.91	422.00	48.6	26,254	0.19%
2022/09/29	55.3	436.57	14.4	438.22	435.00	40.9	26,253	0.16%
2022/09/28	51.9	441.43	23.8	440.30	438.00	28.1	26,244	0.11%
2022/09/27	20	448.49	20.6	448.97	448.00	-0.6	26,506	0.00%
2022/09/26	28.6	445.67	39.9	446.30	446.50	-11.3	26,962	-0.04%
2022/09/23	48.9	458.08	5.1	456.40	455.00	43.8	27,451	0.16%
2022/09/22	31.3	461.30	19.8	461.73	464.50	11.5	27,727	0.04%
2022/09/21	6.7	471.79	10.1	472.89	471.00	-3.4	27,741	-0.01%
2022/09/20	5.2	475.35	7	476.53	476.50	-1.8	27,593	-0.01%
2022/09/19	15	468.84	10	471.20	467.00	4.9	27,894	0.02%
2022/09/16	17.7	470.47	7	470.93	472.00	10.7	28,073	0.04%
2022/09/15	20.6	477.45	3.1	478.84	476.50	17.5	28,147	0.06%
2022/09/14	48.2	479.80	4.2	481.02	480.00	44.1	28,278	0.16%
2022/09/13	4.6	492.64	11.2	493.59	493.00	-6.6	28,455	-0.02%
2022/09/12	15.1	488.75	26.6	488.80	486.50	-11.6	28,749	-0.04%
2022/09/08	11.9	473.93	4.1	474.00	475.00	7.9	29,113	0.03%
2022/09/07	57.2	474.87	31.7	475.12	472.50	25.5	29,096	0.09%
2022/09/06	16.5	488.50	6.3	488.50	489.00	10.3	29,112	0.04%
2022/09/05	31.5	487.32	26	486.08	486.00	5.5	29,439	0.02%
2022/09/02	58.3	486.85	4.1	486.13	485.00	54.2	29,720	0.18%
2022/09/01	58.7	492.50	6.9	491.71	490.50	51.8	29,578	0.18%
2022/08/31	14.6	496.98	10.6	501.34	505.00	4	29,198	0.01%
2022/08/30	37.4	497.65	8.1	498.25	496.00	29.3	28,856	0.10%
2022/08/29	51.7	497.70	8.5	498.65	498.50	43.2	28,778	0.15%
2022/08/26	1.4	512.04	12.9	512.86	512.00	-11.5	28,629	-0.04%
2022/08/25	7.5	506.53	5.1	509.17	508.00	2.4	28,769	0.01%
2022/08/24	10.1	504.50	6.2	504.49	503.00	4	29,098	0.01%
2022/08/23	30.1	503.72	8.2	503.53	504.00	22	30,061	0.07%
2022/08/22	38.8	511.28	5.1	511.62	510.00	33.6	30,315	0.11%
2022/08/19	2.7	520.62	16.2	519.15	519.00	-13.4	30,432	-0.04%
2022/08/18	10.6	519.85	4.1	520.17	520.00	6.6	30,670	0.02%
2022/08/17	3	524.24	15.9	525.70	527.00	-12.9	30,742	-0.04%
2022/08/16	5.6	524.35	18.3	524.60	525.00	-12.6	30,586	-0.04%
2022/08/15	20.7	521.92	33.4	522.06	523.00	-12.7	30,524	-0.04%
2022/08/12	4.5	516.42	17.9	516.02	517.00	-13.4	30,547	-0.04%
2022/08/11	3.2	512.82	34.4	512.86	514.00	-31.2	30,704	-0.10%
2022/08/10	32.7	501.14	3.4	500.13	500.00	29.2	30,818	0.09%
2022/08/09	11.6	506.83	4	507.51	510.00	7.6	30,879	0.02%
2022/08/08	1.5	513.43	6.6	510.51	512.00	-5.1	30,879	-0.02%
2022/08/05	7.4	513.18	91.4	512.28	516.00	-83.9	31,041	-0.27%
2022/08/04	9.2	497.35	11.9	500.25	500.00	-2.7	31,033	-0.01%
2022/08/03	8.6	496.22	16	496.76	501.00	-7.5	31,051	-0.02%
2022/08/02	38.6	491.35	40.1	491.60	492.00	-1.5	31,285	0.00%
2022/08/01	17.7	501.75	2.4	504.06	504.00	15.2	31,013	0.05%
2022/07/29	7.8	507.80	26.4	508.00	509.00	-18.6	31,151	-0.06%
2022/07/28	16.5	505.18	11.4	504.90	501.00	5.2	31,006	0.02%
2022/07/27	0.5	493.12	5.9	498.40	502.00	-5.3	30,718	-0.02%
2022/07/26	11.9	494.25	10.1	494.42	495.00	1.9	30,869	0.01%
2022/07/25	7	499.60	5.5	499.99	499.50	1.5	31,179	0.00%
2022/07/22	18.1	503.09	25.5	503.97	503.00	-7.5	31,681	-0.02%
2022/07/21	3.8	496.68	9.7	498.58	501.00	-5.9	32,190	-0.02%
2022/07/20	14	496.34	29	498.74	495.00	-15	32,415	-0.05%
2022/07/19	15.5	489.10	7.8	489.68	491.00	7.7	32,545	0.02%
2022/07/18	59	495.04	53.1	492.14	495.50	5.9	32,701	0.02%
2022/07/15	29.6	487.46	55.5	487.60	492.50	-25.9	32,356	-0.08%
2022/07/14	24	470.56	17.8	472.76	475.00	6.2	31,952	0.02%
2022/07/13	33.6	469.70	48.9	470.28	470.50	-15.3	31,697	-0.05%
2022/07/12	11.9	451.42	29.2	452.86	449.50	-17.3	31,226	-0.06%
2022/07/11	7.2	464.29	12	466.42	462.00	-4.7	31,311	-0.02%
2022/07/08	46.3	466.48	36.1	464.27	467.00	10.2	31,263	0.03%
2022/07/07	7.2	455.07	28.6	450.03	457.50	-21.5	31,229	-0.07%
2022/07/06	22.3	439.01	15.1	442.15	435.50	7.2	30,937	0.02%
2022/07/05	56.8	440.43	10.5	439.63	446.00	46.2	30,873	0.15%
2022/07/04	44.1	445.42	33.4	444.22	440.00	10.7	30,506	0.04%
2022/07/01	83.2	460.40	53.6	459.61	453.50	29.6	30,347	0.10%
2022/06/30	54.3	480.59	13.6	479.52	476.00	40.7	29,946	0.14%
2022/06/29	18.2	494.06	10.3	493.42	491.00	7.9	29,671	0.03%
2022/06/28	2.3	498.04	3	498.17	497.50	-0.7	29,540	0.00%
2022/06/27	4.7	499.33	45.8	501.76	498.50	-41.1	29,972	-0.14%
2022/06/24	18.5	488.05	11.8	489.54	486.50	6.7	29,589	0.02%
2022/06/23	64.4	487.52	37.7	488.71	485.50	26.6	29,563	0.09%
2022/06/22	39.7	498.09	2.1	496.82	494.50	37.6	29,273	0.13%
2022/06/21	14.6	501.35	32.9	502.32	505.00	-18.3	29,091	-0.06%
2022/06/20	44.8	498.12	19.7	499.03	498.00	25.1	28,969	0.09%
2022/06/17	88.4	501.23	9	501.47	501.00	79.4	28,737	0.28%
2022/06/16	26	510.67	15	514.35	508.00	11	28,369	0.04%
2022/06/15	68.2	510.20	3.2	510.97	509.00	65.1	28,692	0.23%
2022/06/14	80.4	509.46	18.5	511.70	513.00	61.9	29,113	0.21%
2022/06/13	74.7	516.95	80.7	516.03	516.00	-6	29,231	-0.02%
2022/06/10	59.8	531.57	17.1	531.38	530.00	42.7	29,915	0.14%
2022/06/09	26.5	539.50	13.1	539.93	541.00	13.5	30,121	0.04%
2022/06/08	8.8	540.85	24.2	542.73	544.00	-15.3	30,495	-0.05%
2022/06/07	21.2	534.55	0.2	534.00	535.00	20.9	30,939	0.07%
2022/06/06	8.7	540.61	15.4	541.76	540.00	-6.7	31,482	-0.02%
2022/06/02	73	542.57	2.1	542.50	540.00	70.9	32,503	0.22%
2022/06/01	15.1	551.33	5.3	551.82	549.00	9.7	33,586	0.03%
2022/05/31	11	542.14	21.6	551.84	560.00	-10.6	34,031	-0.03%
2022/05/30	10.2	541.81	36.5	541.04	547.00	-26.3	33,392	-0.08%
2022/05/27	8.6	524.24	125.8	526.97	530.00	-117.2	33,493	-0.35%	大賣/鉅額交易
2022/05/26	101.5	516.74	4.2	516.38	514.00	97.3	34,140	0.29%	大買/
2022/05/25	8.9	525.38	7.3	525.00	524.00	1.6	35,151	0.00%
2022/05/24	10.4	524.56	3.1	523.03	520.00	7.4	36,006	0.02%
2022/05/23	3.7	530.32	60	529.15	528.00	-56.3	36,242	-0.16%
2022/05/20	15.7	527.74	26.6	528.75	530.00	-10.9	36,525	-0.03%
2022/05/19	30.5	522.28	3.1	524.35	522.00	27.4	36,544	0.07%
2022/05/18	23.5	537.28	15.7	537.78	538.00	7.9	36,409	0.02%
2022/05/17	14.9	528.75	37.1	529.26	530.00	-22.2	36,201	-0.06%
2022/05/16	6.8	520.81	23.4	521.89	520.00	-16.6	36,213	-0.05%
2022/05/13	21	510.82	9.2	509.28	511.00	11.9	36,226	0.03%
2022/05/12	50	511.78	82.3	505.93	505.00	-32.3	36,205	-0.09%
2022/05/11	79.7	520.61	12.3	522.94	521.00	67.4	36,111	0.19%
2022/05/10	77.2	511.26	27.3	511.47	518.00	49.9	36,236	0.14%
2022/05/09	90.8	521.44	68.3	521.99	520.00	22.5	36,043	0.06%
2022/05/06	55.4	528.23	14.4	528.98	528.00	41	36,311	0.11%
2022/05/05	9.6	541.76	16.2	541.92	542.00	-6.5	36,719	-0.02%
2022/05/04	22.8	533.20	12.4	533.14	534.00	10.4	36,878	0.03%
2022/05/03	17.8	533.24	13.3	537.79	531.00	4.5	37,474	0.01%
2022/04/29	13	540.40	62.8	537.26	538.00	-49.8	37,822	-0.13%
2022/04/28	45.6	527.45	33.1	527.38	531.00	12.5	38,037	0.03%
2022/04/27	151.2	529.16	20.3	529.42	526.00	130.8	38,056	0.34%	大買/鉅額交易
2022/04/26	40.5	546.93	7.5	547.03	546.00	33.1	37,799	0.09%
2022/04/25	83.6	548.55	11.7	549.08	547.00	71.9	37,929	0.19%
2022/04/22	74.1	557.99	66.1	557.09	558.00	8	38,201	0.02%
2022/04/21	27.8	566.30	4.3	569.85	565.00	23.6	39,298	0.06%
2022/04/20	23.4	565.68	4.4	569.16	570.00	19	39,626	0.05%
2022/04/19	14.1	565.60	4.8	566.30	565.00	9.3	39,813	0.02%
2022/04/18	17.6	561.53	11.2	561.30	561.00	6.4	40,089	0.02%
2022/04/15	49.2	563.22	6.8	564.12	562.00	42.4	40,464	0.10%
2022/04/14	22	575.07	6.3	575.20	573.00	15.6	40,632	0.04%
2022/04/13	38.9	573.49	33.1	573.89	573.00	5.7	41,201	0.01%
2022/04/12	31.9	558.59	7.2	558.08	557.00	24.7	41,763	0.06%
2022/04/11	69.5	560.65	12.2	560.59	558.00	57.3	42,575	0.13%
2022/04/08	57.4	567.75	4.2	567.76	567.00	53.2	43,114	0.12%
2022/04/07	81.5	569.40	7.8	569.64	566.00	73.7	42,975	0.17%
2022/04/06	38.8	578.07	3.9	579.30	578.00	34.9	42,670	0.08%
2022/04/01	32.3	585.64	3.4	585.92	589.00	28.9	42,608	0.07%
2022/03/31	11.1	595.95	7.6	599.86	597.00	3.5	42,383	0.01%
2022/03/30	5.8	598.40	94.1	598.73	600.00	-88.3	42,190	-0.21%
2022/03/29	17.4	585.85	14.3	587.51	589.00	3.1	41,780	0.01%
2022/03/28	43	582.99	6.2	584.05	584.00	36.8	41,696	0.09%
2022/03/25	6.1	595.21	40.6	596.61	598.00	-34.5	41,541	-0.08%
2022/03/24	6.8	588.95	8.6	589.21	591.00	-1.7	41,462	0.00%
2022/03/23	5.3	588.19	18.3	588.52	590.00	-13	41,530	-0.03%
2022/03/22	18.7	580.99	2.4	583.52	583.00	16.2	41,462	0.04%
2022/03/21	12.7	586.32	11.9	586.13	586.00	0.8	41,489	0.00%
2022/03/18	17.1	579.34	7.7	580.03	581.00	9.5	41,509	0.02%
2022/03/17	10	579.00	62.3	579.40	582.00	-52.3	41,034	-0.13%
2022/03/16	69.6	558.26	22.3	558.39	558.00	47.3	40,193	0.12%
2022/03/15	183.6	559.44	11.4	559.21	558.00	172.2	39,654	0.43%	大買/鉅額交易
2022/03/14	46.3	573.82	4.6	574.51	572.00	41.7	38,771	0.11%
2022/03/11	65.6	576.89	1.1	579.97	575.00	64.5	38,519	0.17%
2022/03/10	79.5	587.75	37.2	585.93	587.00	42.2	38,267	0.11%
2022/03/09	83.5	570.21	11.9	570.08	568.00	71.6	37,892	0.19%
2022/03/08	163.6	564.61	18	564.09	563.00	145.6	37,776	0.39%	大買/鉅額交易
2022/03/07	205	577.92	20.9	578.27	576.00	184.1	36,818	0.50%	大買/鉅額交易
2022/03/04	133.5	595.12	11.1	595.46	595.00	122.4	36,413	0.34%	大買/鉅額交易
2022/03/03	32	602.81	2.7	603.09	602.00	29.3	35,872	0.08%
2022/03/02	67.2	601.87	3	603.01	601.00	64.2	35,752	0.18%
2022/03/01	55	603.99	13.1	606.63	604.00	41.9	35,275	0.12%
2022/02/25	104.5	604.73	6.2	603.32	604.00	98.3	34,503	0.28%	大買/
2022/02/24	158.2	611.37	12.1	610.14	604.00	146.1	33,345	0.44%	大買/鉅額交易
2022/02/23	16.9	625.24	0	0.00	625.00	16.9	32,459	0.05%
2022/02/22	43.5	626.65	2	626.06	627.00	41.4	32,519	0.13%
2022/02/21	41.2	633.33	2.9	633.96	632.00	38.3	32,286	0.12%
2022/02/18	24.7	637.66	2.1	638.05	637.00	22.6	32,218	0.07%
2022/02/17	6.8	643.59	3.2	644.37	645.00	3.6	32,220	0.01%
2022/02/16	11.4	643.80	11.5	644.00	646.00	-0.2	32,177	0.00%
2022/02/15	13.3	634.67	1.6	637.47	633.00	11.7	32,021	0.04%
2022/02/14	21.9	637.50	6	637.85	637.00	15.8	31,963	0.05%
2022/02/11	9.5	646.35	7.6	647.02	650.00	1.9	31,766	0.01%
2022/02/10	3.6	643.78	29	643.74	649.00	-25.4	31,980	-0.08%
2022/02/09	15.2	632.70	7.8	632.67	633.00	7.3	31,733	0.02%
2022/02/08	28.3	634.26	1.1	642.33	628.00	27.2	31,787	0.09%
2022/02/07	22	635.86	5	636.40	635.00	16.9	31,425	0.05%
2022/01/26	36.7	637.80	7.8	638.91	636.00	28.9	30,649	0.09%
2022/01/25	40.3	641.27	6	639.84	641.00	34.3	30,403	0.11%
2022/01/24	10.4	644.65	23.4	649.07	653.00	-13.1	29,800	-0.04%
2022/01/21	40.4	641.86	7.7	640.80	641.00	32.7	29,444	0.11%
2022/01/20	23	650.69	13.2	651.40	651.00	9.9	28,894	0.03%
2022/01/19	31.9	654.13	21.6	654.16	654.00	10.3	28,369	0.04%
2022/01/18	39.8	669.91	17.1	673.37	662.00	22.7	28,030	0.08%
2022/01/17	11.5	682.90	60.9	683.83	683.00	-49.5	27,585	-0.18%
2022/01/14	29.4	668.45	90.4	669.34	672.00	-61	26,825	-0.23%
2022/01/13	13.8	658.19	14.3	659.46	661.00	-0.5	25,511	0.00%
2022/01/12	7.6	653.38	26	655.14	660.00	-18.4	25,150	-0.07%
2022/01/11	5.7	644.45	22.8	644.83	651.00	-17.1	24,793	-0.07%
2022/01/10	28	637.28	21.7	640.66	643.00	6.3	24,559	0.03%
2022/01/07	32	636.63	21.7	635.38	634.00	10.3	24,807	0.04%
2022/01/06	34.6	639.77	17.3	640.76	644.00	17.3	24,402	0.07%
2022/01/05	18.5	657.63	29.3	654.36	650.00	-10.8	23,830	-0.05%
2022/01/04	20.3	650.89	132.3	650.95	656.00	-112.1	23,113	-0.48%	大賣/鉅額交易
2022/01/03	6.8	627.68	120	627.47	631.00	-113.2	22,096	-0.51%	大賣/鉅額交易
2021/12/30	10.7	615.80	1.4	617.60	615.00	9.2	21,411	0.04%
2021/12/29	0.8	615.47	23.3	616.93	616.00	-22.4	21,625	-0.10%
2021/12/28	1.5	614.31	43.2	613.65	615.00	-41.7	21,780	-0.19%
2021/12/27	4.7	607.34	14.3	608.49	606.00	-9.6	21,565	-0.04%
2021/12/24	7.4	605.95	22.6	606.76	604.00	-15.2	21,905	-0.07%
2021/12/23	0.4	603.08	6.8	605.55	606.00	-6.5	22,229	-0.03%
2021/12/22	7	598.76	2.4	599.17	600.00	4.5	22,772	0.02%
2021/12/21	7.3	598.16	2.6	597.97	597.00	4.7	22,887	0.02%
2021/12/20	12.6	598.61	1	606.89	598.00	11.6	22,928	0.05%
2021/12/17	0.2	602.00	5.4	604.79	607.00	-5.3	22,850	-0.02%
2021/12/16	14.4	601.88	12.4	603.67	605.00	2	22,810	0.01%
2021/12/15	22.9	597.59	7.5	600.19	600.00	15.4	23,123	0.07%
2021/12/14	9.3	597.68	7.5	598.30	599.00	1.9	23,438	0.01%
2021/12/13	9.5	605.78	3.5	606.58	601.00	6	23,437	0.03%
2021/12/10	3.4	604.88	5.1	603.43	605.00	-1.7	23,532	-0.01%
2021/12/09	3.4	605.34	5.6	605.08	608.00	-2.1	23,598	-0.01%
2021/12/08	7.4	605.35	7.8	609.09	602.00	-0.4	23,667	0.00%
2021/12/07	9.3	600.49	7.2	600.63	607.00	2	23,591	0.01%
2021/12/06	18.7	601.35	3.1	605.28	600.00	15.6	23,593	0.07%
2021/12/03	6.5	607.14	0.6	608.68	608.00	5.9	23,830	0.02%
2021/12/02	4.1	607.55	59.5	611.44	615.00	-55.4	23,887	-0.23%
2021/12/01	3.8	597.34	12.1	599.33	600.00	-8.3	24,062	-0.03%
2021/11/30	19.9	593.23	3.1	594.11	596.00	16.8	24,563	0.07%
2021/11/29	5.1	593.77	3.3	594.44	593.00	1.8	23,931	0.01%
2021/11/26	38.8	595.28	3	595.36	596.00	35.8	24,042	0.15%
2021/11/25	11.6	602.59	3	603.00	603.00	8.6	24,477	0.04%
2021/11/24	14.8	605.07	0	605.50	603.00	14.8	24,888	0.06%
2021/11/23	8.1	612.62	9	612.10	612.00	-0.9	24,999	0.00%
2021/11/22	4.2	616.93	4.6	615.98	615.00	-0.4	25,405	0.00%
2021/11/19	4.2	619.91	34.4	619.01	618.00	-30.2	25,525	-0.12%
2021/11/18	3.1	608.07	13.2	611.17	613.00	-10.1	25,347	-0.04%
2021/11/17	7	610.99	6.9	609.82	610.00	0.1	25,574	0.00%
2021/11/16	0	0.00	12.6	610.43	610.00	-12.6	26,005	-0.05%
2021/11/15	1.3	607.92	7.7	609.18	608.00	-6.4	26,303	-0.02%
2021/11/12	6.5	603.78	4.3	608.53	604.00	2.3	26,772	0.01%
2021/11/11	3.2	603.65	6.8	604.29	606.00	-3.5	27,033	-0.01%
2021/11/10	5.1	610.19	11.7	610.83	612.00	-6.6	27,047	-0.02%
2021/11/09	2	611.98	55	613.16	611.00	-52.9	27,155	-0.19%
2021/11/08	2.4	600.29	20.5	600.38	602.00	-18.1	26,754	-0.07%
2021/11/05	1.1	597.08	44.3	597.91	600.00	-43.3	26,758	-0.16%
2021/11/04	14.2	588.32	3.4	589.24	587.00	10.8	26,490	0.04%
2021/11/03	0	593.05	1.6	593.03	592.00	-1.6	26,481	-0.01%
2021/11/02	3.4	593.10	2.7	591.65	592.00	0.7	26,538	0.00%
2021/11/01	1.3	590.11	4.4	591.00	590.00	-3.1	26,537	-0.01%
2021/10/29	8.2	590.38	2.1	591.00	590.00	6.1	26,607	0.02%
2021/10/28	5.7	593.23	1	595.91	595.00	4.7	26,557	0.02%
2021/10/27	0.5	596.06	1.1	595.93	599.00	-0.6	26,672	0.00%
2021/10/26	5.4	597.57	11.7	597.45	599.00	-6.3	26,739	-0.02%
2021/10/25	6.8	592.67	2.3	592.71	593.00	4.5	26,792	0.02%
2021/10/22	0.4	596.13	9.1	598.06	600.00	-8.8	27,115	-0.03%
2021/10/21	2.4	598.29	15.2	600.99	596.00	-12.9	27,178	-0.05%
2021/10/20	1.6	601.55	7.9	601.15	598.00	-6.3	27,268	-0.02%
2021/10/19	1.4	598.99	16.9	599.03	600.00	-15.4	27,250	-0.06%
2021/10/18	10.2	595.83	18	597.99	590.00	-7.8	27,394	-0.03%
2021/10/15	10.2	592.36	110.6	594.94	600.00	-100.4	27,505	-0.36%	大賣/
2021/10/14	5.7	575.17	4.1	577.23	573.00	1.6	26,875	0.01%
2021/10/13	8.3	570.98	5.6	572.28	571.00	2.8	27,320	0.01%
2021/10/12	24.7	566.87	6.4	573.16	575.00	18.3	27,970	0.07%
2021/10/08	17	575.51	2.1	577.55	575.00	14.9	27,894	0.05%
2021/10/07	7.6	576.47	28.3	579.78	580.00	-20.7	28,229	-0.07%
2021/10/06	26	568.26	8.6	568.99	571.00	17.4	28,639	0.06%
2021/10/05	33	565.07	3.2	567.88	572.00	29.8	28,619	0.10%
2021/10/04	14.7	571.82	4.5	571.09	572.00	10.2	28,539	0.04%
2021/10/01	53	572.89	18.2	573.13	574.00	34.8	28,542	0.12%
2021/09/30	16.1	579.12	12.3	581.01	580.00	3.9	28,214	0.01%
2021/09/29	96.1	579.41	2.5	580.29	580.00	93.6	27,922	0.34%
2021/09/28	11.4	594.04	0	595.00	594.00	11.4	27,582	0.04%
2021/09/27	8.5	596.08	18.1	601.47	602.00	-9.6	27,608	-0.03%
2021/09/24	5.7	593.24	7.9	595.96	598.00	-2.2	27,588	-0.01%
2021/09/23	8.5	589.73	2	590.52	588.00	6.4	27,724	0.02%
2021/09/22	40.9	586.46	10.5	587.43	586.00	30.4	27,840	0.11%
2021/09/17	5.8	604.98	8.4	605.44	600.00	-2.6	27,413	-0.01%
2021/09/16	21.8	600.97	2.2	603.79	600.00	19.6	27,048	0.07%
2021/09/15	13.1	608.94	5.3	609.04	607.00	7.8	26,949	0.03%
2021/09/14	2.8	615.55	1.2	614.10	613.00	1.6	27,131	0.01%
2021/09/13	9.9	615.45	3.1	615.37	615.00	6.8	27,354	0.02%
2021/09/10	7.2	617.70	4.7	618.93	622.00	2.4	27,838	0.01%
2021/09/09	5.2	613.15	7.6	616.31	619.00	-2.4	28,111	-0.01%
2021/09/08	17.5	618.52	25.9	621.09	619.00	-8.4	28,180	-0.03%
2021/09/07	9.8	626.32	11.8	627.23	623.00	-2	27,980	-0.01%
2021/09/06	25.8	626.95	87.3	628.54	631.00	-61.5	27,971	-0.22%
2021/09/03	9.8	618.94	74.4	616.80	620.00	-64.6	27,449	-0.24%
2021/09/02	5.6	609.65	22.7	612.50	607.00	-17.1	27,066	-0.06%
2021/09/01	7.2	611.53	27.8	611.71	613.00	-20.6	26,999	-0.08%
2021/08/31	0.5	601.54	40.8	607.46	614.00	-40.3	26,721	-0.15%
2021/08/30	3.3	600.71	60.4	602.41	605.00	-57	26,128	-0.22%
2021/08/27	1.2	594.20	33.4	598.00	599.00	-32.2	25,782	-0.12%
2021/08/26	9.6	594.00	38.6	595.73	594.00	-28.9	25,682	-0.11%
2021/08/25	6.1	578.81	25	580.09	585.00	-18.9	25,316	-0.07%
2021/08/24	6.3	573.10	28.6	573.50	572.00	-22.3	25,155	-0.09%
2021/08/23	13.2	566.74	17.7	567.79	566.00	-4.5	25,251	-0.02%
2021/08/20	42.8	556.76	12	557.40	552.00	30.8	25,175	0.12%
2021/08/19	63.1	564.61	14.2	561.95	559.00	48.9	25,451	0.19%
2021/08/18	46.9	569.98	8	570.00	574.00	38.8	25,116	0.15%
2021/08/17	7.1	579.89	2.6	580.40	580.00	4.5	24,938	0.02%
2021/08/16	2.2	581.03	6.3	583.20	584.00	-4.1	24,674	-0.02%
2021/08/13	13.8	580.17	6.6	580.78	581.00	7.2	24,808	0.03%
2021/08/12	12.3	584.78	7.9	585.49	586.00	4.4	24,928	0.02%
2021/08/11	4	586.58	4.7	586.93	590.00	-0.7	25,152	0.00%
2021/08/10	1.4	591.94	9	591.55	591.00	-7.6	25,546	-0.03%
2021/08/09	6.5	584.74	13.1	587.33	595.00	-6.5	26,196	-0.02%
2021/08/06	5.3	590.62	2.2	590.87	591.00	3.1	26,530	0.01%
2021/08/05	0.6	594.89	13.6	595.83	596.00	-12.9	27,414	-0.05%
2021/08/04	18	595.00	19.7	596.17	596.00	-1.7	29,354	-0.01%
2021/08/03	0.9	590.96	23.9	592.60	594.00	-23	30,002	-0.08%
2021/08/02	3.2	585.09	19	585.37	590.00	-15.8	29,962	-0.05%
2021/07/30	1.5	581.00	9.8	580.73	580.00	-8.3	30,038	-0.03%
2021/07/29	5.4	579.18	1.9	580.42	583.00	3.5	30,233	0.01%
2021/07/28	35.6	575.26	19.3	575.59	579.00	16.4	30,333	0.05%
2021/07/27	26.8	581.30	3.5	581.43	580.00	23.3	30,401	0.08%
2021/07/26	16.5	581.71	3.1	587.92	580.00	13.5	30,799	0.04%
2021/07/23	13.7	586.08	3.5	585.13	585.00	10.2	30,969	0.03%
2021/07/22	5.7	590.08	22	591.34	591.00	-16.3	31,114	-0.05%
2021/07/21	6.4	581.65	9.6	583.79	585.00	-3.2	31,118	-0.01%
2021/07/20	46.1	580.29	14	581.44	581.00	32.2	31,202	0.10%
2021/07/19	60.1	581.01	17	582.10	582.00	43.1	31,407	0.14%
2021/07/16	72.5	591.11	29.3	590.78	589.00	43.2	31,294	0.14%
2021/07/15	8.9	611.42	24	612.40	614.00	-15.1	30,968	-0.05%
2021/07/14	31.1	610.80	71.4	612.78	613.00	-40.4	31,179	-0.13%
2021/07/13	5.8	604.94	53.5	603.94	607.00	-47.6	30,943	-0.15%
2021/07/12	10.1	593.48	38.8	594.69	593.00	-28.7	30,876	-0.09%
2021/07/09	36.2	581.60	10.3	581.83	584.00	25.9	30,911	0.08%
2021/07/08	10.9	589.51	5.7	590.02	588.00	5.2	30,928	0.02%
2021/07/07	5.1	590.63	22.5	591.77	594.00	-17.4	31,008	-0.06%
2021/07/06	2.4	592.69	2.4	592.92	592.00	0.1	31,101	0.00%
2021/07/05	12.5	594.62	6.6	592.88	591.00	5.9	31,340	0.02%
2021/07/02	11.9	588.62	14.9	589.24	588.00	-3	31,258	-0.01%
2021/07/01	2.4	594.20	11.5	593.66	593.00	-9	31,362	-0.03%
2021/06/30	2.5	597.70	23.7	598.15	595.00	-21.2	31,667	-0.07%
2021/06/29	4.3	594.40	35.8	594.40	595.00	-31.5	31,970	-0.10%
2021/06/28	7.3	586.98	10.3	588.57	590.00	-3	32,137	-0.01%
2021/06/25	4.2	593.48	4.8	594.41	591.00	-0.6	32,438	0.00%
2021/06/24	13.3	592.14	8.3	592.06	590.00	5	32,754	0.02%
2021/06/23	3.8	591.42	44	591.93	595.00	-40.2	33,092	-0.12%
2021/06/22	45	581.79	239.4	580.06	578.00	-194.5	33,647	-0.58%	大賣/鉅額交易
2021/06/21	100	586.30	7.6	584.81	583.00	92.4	34,968	0.26%
2021/06/18	12.8	604.37	5.4	604.34	603.00	7.4	34,720	0.02%
2021/06/17	15.3	600.12	5.3	601.24	606.00	10	34,743	0.03%
2021/06/16	4.7	606.00	10.7	606.49	605.00	-6	35,540	-0.02%
2021/06/15	28.8	607.30	34	607.74	609.00	-5.3	35,598	-0.01%
2021/06/11	34.4	601.98	26.4	601.95	602.00	8	35,823	0.02%
2021/06/10	4.5	592.38	46.8	596.15	599.00	-42.3	36,035	-0.12%
2021/06/09	17.6	584.26	12.5	585.36	586.00	5	36,016	0.01%
2021/06/08	8.9	590.63	6.6	591.56	589.00	2.4	36,234	0.01%
2021/06/07	17.2	588.21	32.8	591.12	592.00	-15.6	36,918	-0.04%
2021/06/04	9.2	591.95	14.1	593.00	595.00	-4.8	37,301	-0.01%
2021/06/03	9.2	598.03	26.8	598.87	596.00	-17.6	38,183	-0.05%
2021/06/02	9.6	595.43	4.8	595.12	595.00	4.8	38,551	0.01%
2021/06/01	6.4	597.13	11.5	597.54	598.00	-5	39,517	-0.01%
2021/05/31	8.4	594.49	40.2	595.11	597.00	-31.8	40,346	-0.08%
2021/05/28	15	587.76	53.7	588.73	590.00	-38.7	40,639	-0.10%
2021/05/27	27.3	577.21	4.5	578.87	582.00	22.8	41,053	0.06%
2021/05/26	20.9	584.00	17.1	584.90	585.00	3.8	41,879	0.01%
2021/05/25	41.9	580.06	51	580.13	583.00	-9.1	42,287	-0.02%
2021/05/24	25.1	567.30	1.8	569.77	568.00	23.3	42,837	0.05%
2021/05/21	28	571.59	24.6	572.92	573.00	3.4	43,410	0.01%
2021/05/20	51.9	562.15	10.9	565.01	567.00	40.9	43,561	0.09%
2021/05/19	30.8	569.31	17.2	568.39	567.00	13.7	43,903	0.03%
2021/05/18	46.9	562.87	57.4	564.57	572.00	-10.5	44,304	-0.02%
2021/05/17	34.7	548.97	122.8	547.50	549.00	-88.1	45,369	-0.19%	大賣/
2021/05/14	61.8	556.18	36.3	556.15	557.00	25.5	45,319	0.06%
2021/05/13	106.6	550.02	94.5	551.08	547.00	12.1	45,467	0.03%	大買/
2021/05/12	128.2	551.16	190.3	556.92	560.00	-62.1	45,166	-0.14%	大買/大賣/
2021/05/11	125.7	574.64	111.5	572.73	571.00	14.2	44,280	0.03%	大買/大賣/
2021/05/10	16.7	591.78	18.1	590.59	589.00	-1.4	44,416	0.00%
2021/05/07	15.5	595.52	29.8	596.62	599.00	-14.3	45,584	-0.03%
2021/05/06	29.1	583.74	18.2	584.83	587.00	10.9	46,722	0.02%
2021/05/05	43.4	587.66	6.2	587.35	585.00	37.2	47,208	0.08%
2021/05/04	67.6	588.39	34.3	589.40	591.00	33.3	48,387	0.07%
2021/05/03	106.7	591.14	15.1	591.24	588.00	91.6	49,264	0.19%	大買/
2021/04/29	21.4	602.70	8.7	604.24	600.00	12.7	50,651	0.03%
2021/04/28	19.7	603.52	11.9	603.59	602.00	7.8	51,603	0.02%
2021/04/27	18	608.29	4.4	607.85	610.00	13.6	52,569	0.03%
2021/04/26	74.6	608.39	43.4	606.00	610.00	31.1	52,974	0.06%
2021/04/23	7	594.57	39	598.48	602.00	-32	53,221	-0.06%
2021/04/22	44.3	594.35	25	593.74	591.00	19.3	54,289	0.04%
2021/04/21	55.3	595.16	12.3	595.77	592.00	42.9	54,977	0.08%
2021/04/20	21.7	598.55	6.8	599.03	602.00	15	55,381	0.03%
2021/04/19	30.3	603.37	23.6	603.53	603.00	6.7	55,639	0.01%
2021/04/16	63.7	606.93	23.8	606.61	610.00	39.9	56,050	0.07%
2021/04/15	9.3	612.03	25.8	615.04	619.00	-16.4	56,233	-0.03%
2021/04/14	11.1	604.49	20.5	607.55	612.00	-9.4	56,528	-0.02%
2021/04/13	13.8	606.78	18.6	608.73	605.00	-4.8	56,911	-0.01%
2021/04/12	11.5	607.31	14	607.54	605.00	-2.5	57,051	0.00%
2021/04/09	15.3	611.29	8.5	613.82	610.00	6.8	57,321	0.01%
2021/04/08	22.5	605.80	15.5	609.42	613.00	6.9	57,365	0.01%
2021/04/07	5.8	609.77	16.2	611.37	610.00	-10.4	57,737	-0.02%
2021/04/06	8.4	610.97	62.8	611.97	610.00	-54.3	57,660	-0.09%
2021/04/01	8.1	599.07	62.6	598.48	602.00	-54.5	57,368	-0.10%
2021/03/31	46.9	589.62	34.4	592.09	587.00	12.5	56,856	0.02%
2021/03/30	27.8	594.95	8	596.33	597.00	19.8	56,461	0.04%
2021/03/29	34.6	599.12	40.6	599.44	599.00	-5.9	56,211	-0.01%
2021/03/26	25.7	588.12	49.7	587.49	590.00	-24	55,953	-0.04%
2021/03/25	69.7	573.95	18.1	574.94	575.00	51.7	55,920	0.09%
2021/03/24	163.9	577.37	34.1	578.30	576.00	129.8	55,457	0.23%	大買/鉅額交易
2021/03/23	44.8	595.51	14.8	598.91	594.00	30	54,309	0.06%
2021/03/22	22.4	590.74	13.1	590.09	593.00	9.3	54,686	0.02%
2021/03/19	76.9	593.38	14.1	592.87	591.00	62.8	54,782	0.11%
2021/03/18	10.6	604.90	17.7	605.15	602.00	-7.2	54,107	-0.01%
2021/03/17	35.7	605.17	15.2	604.12	604.00	20.5	54,378	0.04%
2021/03/16	9.4	609.73	10.8	611.04	613.00	-1.4	54,428	0.00%
2021/03/15	5.5	610.78	8.1	611.34	611.00	-2.6	54,533	0.00%
2021/03/12	16	613.66	19	611.92	614.00	-2.9	54,756	-0.01%
2021/03/11	27.8	603.87	63.2	606.33	609.00	-35.4	54,940	-0.06%
2021/03/10	30.2	596.52	37.6	597.80	597.00	-7.4	54,886	-0.01%
2021/03/09	83.6	589.72	26.7	590.18	595.00	56.9	54,812	0.10%
2021/03/08	39.1	602.39	29.9	603.48	598.00	9.3	54,509	0.02%
2021/03/05	84.2	593.56	29.6	597.93	601.00	54.5	54,407	0.10%
2021/03/04	118.4	604.81	30	602.78	601.00	88.4	55,072	0.16%	大買/
2021/03/03	36.5	610.77	27.3	612.48	622.00	9.2	54,495	0.02%
2021/03/02	47.6	615.73	10.2	617.63	609.00	37.4	54,173	0.07%
2021/02/26	182.9	612.23	33.3	610.63	606.00	149.6	53,964	0.28%	大買/鉅額交易
2021/02/25	11.9	633.62	18.8	633.34	635.00	-6.9	52,692	-0.01%
2021/02/24	91.9	629.66	18.5	628.61	625.00	73.4	52,607	0.14%
2021/02/23	57.6	638.36	21.1	638.88	641.00	36.6	52,044	0.07%
2021/02/22	31.5	653.81	12.4	657.95	650.00	19.2	51,947	0.04%
2021/02/19	43.6	651.61	22.1	651.33	652.00	21.5	52,176	0.04%
2021/02/18	18.2	660.25	13	661.47	660.00	5.2	52,545	0.01%
2021/02/17	43.8	663.83	101.2	664.01	663.00	-57.4	53,026	-0.11%	大賣/
2021/02/05	20.7	634.86	68.8	634.47	632.00	-48.1	51,751	-0.09%
2021/02/04	21.2	624.69	14.8	624.83	627.00	6.4	51,532	0.01%
2021/02/03	40.3	635.44	41.9	634.09	630.00	-1.7	51,372	0.00%
2021/02/02	61.1	631.04	67.7	632.33	632.00	-6.6	51,141	-0.01%
2021/02/01	48	599.55	52.1	598.53	611.00	-4.1	50,489	-0.01%
2021/01/29	75.4	603.06	45.2	604.50	591.00	30.2	49,869	0.06%
2021/01/28	129.9	601.27	79.9	601.17	601.00	50	48,943	0.10%	大買/
2021/01/27	51.2	616.49	41.8	618.41	615.00	9.5	47,962	0.02%
2021/01/26	164.8	626.83	88.7	621.52	617.00	76.1	47,470	0.16%	大買/
2021/01/25	113.2	635.77	89.1	634.88	633.00	24.1	46,362	0.05%	大買/
2021/01/22	298.7	656.81	46.3	655.93	649.00	252.5	45,606	0.55%	大買/鉅額交易
2021/01/21	99.1	658.88	78.8	663.94	673.00	20.3	44,212	0.05%
2021/01/20	102.3	641.89	46.9	642.57	647.00	55.4	43,140	0.13%	大買/
2021/01/19	22	623.41	92.4	619.80	627.00	-70.4	42,109	-0.17%
2021/01/18	45.9	601.24	23	603.25	607.00	22.9	41,518	0.06%
2021/01/15	132	612.06	102.6	611.94	601.00	29.4	41,069	0.07%	大買/大賣/
2021/01/14	151.2	593.29	10.4	593.19	592.00	140.8	39,930	0.35%	大買/鉅額交易
2021/01/13	73.7	599.19	57.5	599.36	605.00	16.3	39,145	0.04%
2021/01/12	52.3	588.28	46.8	588.42	591.00	5.5	38,521	0.01%
2021/01/11	53.1	577.45	17.1	577.93	584.00	35.9	38,259	0.09%
2021/01/08	41.9	576.41	37.3	577.51	580.00	4.6	38,224	0.01%
2021/01/07	30.9	563.09	42.3	560.53	565.00	-11.4	38,028	-0.03%
2021/01/06	39.4	549.53	32.3	550.29	549.00	7	37,855	0.02%
2021/01/05	18.6	537.58	30.4	538.47	542.00	-11.8	37,732	-0.03%
2021/01/04	18.7	535.96	82.6	537.09	536.00	-63.9	38,236	-0.17%
2020/12/31	13.7	526.37	27.9	527.74	530.00	-14.1	38,602	-0.04%
2020/12/30	9	519.77	32.3	520.28	525.00	-23.4	38,818	-0.06%
2020/12/29	11.3	514.24	5.9	516.09	515.00	5.3	38,642	0.01%
2020/12/28	1.3	513.11	33.2	514.63	515.00	-31.9	38,859	-0.08%
2020/12/25	18.2	513.11	13.7	513.88	511.00	4.6	38,996	0.01%
2020/12/24	1.6	510.26	8.7	509.90	510.00	-7.1	39,326	-0.02%
2020/12/23	23.6	508.82	19.2	508.32	509.00	4.5	39,646	0.01%
2020/12/22	34.3	511.95	6.3	510.44	509.00	28.1	39,989	0.07%
2020/12/21	20.5	511.91	13.4	513.51	516.00	7.1	40,943	0.02%
2020/12/18	12.7	508.41	14.1	509.08	510.00	-1.4	41,123	0.00%
2020/12/17	58	509.99	9.8	510.67	508.00	48.3	41,059	0.12%
2020/12/16	10.2	511.80	55.5	513.29	512.00	-45.3	41,077	-0.11%
2020/12/15	60.9	506.74	17.1	506.77	504.00	43.8	41,083	0.11%
2020/12/14	43.8	510.10	0.4	510.29	508.00	43.4	41,120	0.11%
2020/12/11	128.1	509.90	34.3	511.00	516.00	93.8	41,686	0.22%	大買/
2020/12/10	60.6	511.60	10.8	511.67	512.00	49.8	41,575	0.12%
2020/12/09	23.7	521.35	62.5	521.28	520.00	-38.8	41,518	-0.09%
2020/12/08	48.7	516.11	28.9	518.89	524.00	19.8	41,368	0.05%
2020/12/07	32.7	510.08	27.7	512.32	514.00	5	41,273	0.01%
2020/12/04	6.1	501.43	89.3	501.43	503.00	-83.2	41,210	-0.20%
2020/12/03	12.1	497.36	17.4	498.07	497.00	-5.2	40,753	-0.01%
2020/12/02	40.7	497.41	58.3	497.91	499.00	-17.7	40,690	-0.04%
2020/12/01	14.6	487.10	15.8	488.22	490.00	-1.1	40,613	0.00%
2020/11/30	114.3	485.44	10.2	490.50	480.50	104.2	40,578	0.26%	大買/鉅額交易
2020/11/27	23.6	488.72	6.1	487.52	489.00	17.5	39,162	0.04%
2020/11/26	7.1	489.72	5.1	490.60	489.00	2	39,236	0.01%
2020/11/25	40.9	489.67	11.7	490.78	487.00	29.2	40,109	0.07%
2020/11/24	41.6	494.45	11.2	494.88	492.00	30.4	40,365	0.08%
2020/11/23	26.8	495.72	18.9	495.70	496.50	8	40,657	0.02%
2020/11/20	35.1	487.93	24.3	488.31	488.00	10.7	40,675	0.03%
2020/11/19	49.2	492.50	14.6	495.52	490.00	34.6	40,736	0.08%
2020/11/18	30.2	493.33	54.9	492.30	497.00	-24.7	40,806	-0.06%
2020/11/17	74.2	494.25	62.9	493.73	485.50	11.3	40,662	0.03%
2020/11/16	54.8	477.75	109.8	475.44	484.00	-55	40,705	-0.14%	大賣/
2020/11/13	25.1	459.79	21.3	460.38	462.00	3.8	39,864	0.01%
2020/11/12	15.9	459.80	46	461.16	458.00	-30.1	40,040	-0.08%
2020/11/11	17.8	455.04	33.8	452.39	457.00	-16	39,939	-0.04%
2020/11/10	41.1	452.06	4.7	451.21	451.00	36.4	39,717	0.09%
2020/11/09	15.8	457.98	44.1	458.24	458.50	-28.3	39,875	-0.07%
2020/11/06	4.8	452.45	43.7	452.83	452.50	-38.9	40,088	-0.10%
2020/11/05	5.3	449.34	37.3	448.66	451.00	-32.1	40,159	-0.08%
2020/11/04	12.4	447.41	36.8	448.06	450.00	-24.4	40,178	-0.06%
2020/11/03	17.6	440.75	13.5	440.73	441.00	4.1	40,162	0.01%
2020/11/02	37.8	430.82	4.4	431.14	435.50	33.4	40,339	0.08%
2020/10/30	60.5	434.88	2	435.77	432.00	58.4	40,567	0.14%
2020/10/29	57.3	437.26	6.2	438.03	437.00	51.1	40,460	0.13%
2020/10/28	30.1	444.56	21.8	443.58	444.00	8.3	41,043	0.02%
2020/10/27	24.4	446.97	7.1	447.10	447.00	17.3	41,462	0.04%
2020/10/26	15.5	451.43	5	451.90	450.00	10.5	42,280	0.02%
2020/10/23	44	452.56	2	455.25	452.00	42	43,453	0.10%
2020/10/22	4.1	451.61	5	451.90	455.00	-0.9	45,906	0.00%
2020/10/21	10.2	453.12	1.1	453.05	453.00	9.2	47,165	0.02%
2020/10/20	17.1	454.61	0	0.00	451.00	17.1	48,141	0.04%
2020/10/19	5.3	453.71	26.1	454.58	457.50	-20.8	48,474	-0.04%
2020/10/16	49.2	450.65	28	451.30	449.00	21.2	48,628	0.04%
2020/10/15	25.1	453.35	15.1	452.68	453.00	10	48,917	0.02%
2020/10/14	14	458.54	3	458.17	459.00	11	48,833	0.02%
2020/10/13	22.7	461.35	48.3	460.58	462.00	-25.6	49,248	-0.05%
2020/10/12	11.5	459.81	123.6	459.34	460.00	-112.1	49,622	-0.23%	大賣/鉅額交易
2020/10/08	10.5	452.50	60.2	451.95	453.00	-49.7	49,767	-0.10%
2020/10/07	22.3	442.60	49	441.05	443.00	-26.7	49,781	-0.05%
2020/10/06	18.5	439.86	30.6	439.31	439.50	-12.1	49,865	-0.02%
2020/10/05	9.2	433.13	12.1	435.61	432.50	-2.9	50,282	-0.01%
2020/09/30	6.3	434.16	14	433.25	433.00	-7.7	50,324	-0.02%
2020/09/29	33	431.02	7	432.50	431.00	26	50,380	0.05%
2020/09/28	9.3	427.87	39	428.86	431.50	-29.7	50,826	-0.06%
2020/09/25	22.3	425.00	13	423.85	424.00	9.2	51,210	0.02%
2020/09/24	139.6	424.95	14	425.21	423.00	125.6	51,452	0.24%	大買/鉅額交易
2020/09/23	76.1	434.15	9	434.29	433.50	67	50,700	0.13%
2020/09/22	47.2	437.82	3.1	438.03	437.00	44.1	50,432	0.09%
2020/09/21	49	443.44	9.5	445.87	440.00	39.5	50,647	0.08%
2020/09/18	33.4	445.91	7.5	446.53	444.00	25.9	50,933	0.05%
2020/09/17	39.6	449.56	8.4	451.19	448.50	31.2	50,962	0.06%
2020/09/16	24.4	458.59	108.3	458.86	458.00	-83.9	50,951	-0.16%	大賣/
2020/09/15	5	444.21	56.2	444.53	445.00	-51.2	50,504	-0.10%
2020/09/14	8	439.50	63.1	440.75	441.00	-55.1	50,656	-0.11%
2020/09/11	18.1	434.93	29.1	435.59	436.50	-11	50,490	-0.02%
2020/09/10	5	432.00	66.2	432.79	435.00	-61.2	50,494	-0.12%
2020/09/09	58.3	424.77	16	425.03	427.00	42.3	50,519	0.08%
2020/09/08	13.2	429.23	12	430.54	431.00	1.2	50,694	0.00%
2020/09/07	50.6	427.53	6.3	427.66	426.00	44.4	51,064	0.09%
2020/09/04	80.6	429.86	25	429.50	429.00	55.6	51,367	0.11%
2020/09/03	15.5	437.55	20.2	437.39	436.00	-4.6	51,266	-0.01%
2020/09/02	31.6	432.68	10	435.35	433.00	21.6	51,290	0.04%
2020/09/01	21	430.03	10.2	432.70	435.00	10.9	51,547	0.02%
2020/08/31	29.9	429.83	10	432.75	426.50	19.9	51,639	0.04%
2020/08/28	61.1	435.48	16	436.81	435.00	45.1	51,059	0.09%
2020/08/27	59.2	448.16	29.1	449.44	444.00	30.2	51,199	0.06%
2020/08/26	29.4	440.20	28.7	439.12	442.00	0.7	50,729	0.00%
2020/08/25	19.2	434.33	35.1	434.39	434.50	-15.9	50,673	-0.03%
2020/08/24	26	429.63	20	431.53	428.00	6	51,403	0.01%
2020/08/21	16.4	422.76	40.1	423.88	424.50	-23.7	51,070	-0.05%
2020/08/20	92.5	418.60	54	417.35	415.00	38.5	50,767	0.08%
2020/08/19	11.3	429.79	3.1	435.96	427.50	8.2	50,082	0.02%
2020/08/18	19.6	435.68	23.7	436.03	433.00	-4.1	50,005	-0.01%
2020/08/17	22.4	433.64	70	431.38	435.00	-47.6	49,980	-0.10%
2020/08/14	12.2	425.07	4	426.75	427.00	8.2	49,928	0.02%
2020/08/13	6.1	426.39	40.1	427.30	429.00	-34	50,082	-0.07%
2020/08/12	61.6	421.06	16.2	421.26	419.00	45.4	50,197	0.09%
2020/08/11	22.5	432.09	5	433.00	429.00	17.5	50,744	0.03%
2020/08/10	21.2	431.93	25.1	434.93	435.50	-3.9	50,878	-0.01%
2020/08/07	15.4	430.47	24.1	430.95	433.00	-8.7	50,848	-0.02%
2020/08/06	14.2	434.28	58.1	435.60	435.00	-43.9	50,674	-0.09%
2020/08/05	33.1	428.96	30.1	429.50	429.00	3	50,858	0.01%
2020/08/04	16	421.38	29	422.10	425.50	-13	50,551	-0.03%
2020/08/03	82.7	419.08	22	416.82	416.00	60.7	50,403	0.12%
2020/07/31	58.4	427.58	4.3	428.56	425.50	54.2	49,593	0.11%
2020/07/30	43.7	433.81	91.9	433.31	434.00	-48.2	49,333	-0.10%
2020/07/29	57.1	425.01	79.2	424.16	422.00	-22.1	48,572	-0.05%
2020/07/28	151.8	452.61	118.9	445.88	435.00	32.9	48,340	0.07%	大買/大賣/
2020/07/27	55	421.63	123.5	421.82	424.50	-68.5	46,492	-0.15%	大賣/
2020/07/24	61.2	387.37	107.2	388.24	386.00	-46	45,576	-0.10%	大賣/
2020/07/23	42.5	381.12	19.2	381.23	381.50	23.3	44,756	0.05%
2020/07/22	48.2	382.92	18	383.03	384.00	30.2	44,645	0.07%
2020/07/21	45.9	382.32	87.7	379.23	383.00	-41.8	44,350	-0.09%
2020/07/20	29.2	365.43	34.2	367.09	366.00	-4.9	43,940	-0.01%
2020/07/17	27.4	364.97	94.2	365.44	367.00	-66.8	43,931	-0.15%
2020/07/16	81	357.24	49	357.79	357.50	32	43,861	0.07%
2020/07/15	48.7	366.39	59.7	364.17	363.00	-11	43,415	-0.03%
2020/07/14	42.3	357.83	53.1	358.42	363.50	-10.8	44,130	-0.02%
2020/07/13	29.8	352.38	29.5	352.52	354.50	0.2	43,900	0.00%
2020/07/10	54.2	348.85	69	349.73	348.50	-14.8	44,021	-0.03%
2020/07/09	10.6	344.86	41.3	345.01	345.00	-30.7	43,822	-0.07%
2020/07/08	7.2	340.93	21.1	341.36	341.00	-13.9	43,601	-0.03%
2020/07/07	55.4	342.07	72.4	340.28	338.50	-17	43,544	-0.04%
2020/07/06	22.3	334.68	141.1	334.52	338.00	-118.7	43,022	-0.28%	大賣/鉅額交易
2020/07/03	18.6	328.68	127.2	328.43	329.50	-108.5	42,699	-0.25%	大賣/鉅額交易
2020/07/02	11.2	321.56	38.6	321.11	322.00	-27.4	42,624	-0.06%
2020/07/01	10.3	315.62	30	316.92	317.50	-19.7	42,988	-0.05%
2020/06/30	23.2	312.19	9.1	313.17	313.00	14.2	43,237	0.03%
2020/06/29	65.4	312.17	4	312.00	312.00	61.4	43,234	0.14%
2020/06/24	23.4	317.86	23.5	319.03	317.50	-0.1	43,110	0.00%
2020/06/23	15	313.53	38	315.12	315.00	-23	43,353	-0.05%
2020/06/22	32.9	313.47	5	313.50	312.00	27.9	43,544	0.06%
2020/06/19	26.1	312.97	16.1	312.71	314.50	10	44,245	0.02%
2020/06/18	18	313.45	13	314.42	314.50	5	44,808	0.01%
2020/06/17	19	314.87	8.6	314.52	315.00	10.4	45,596	0.02%
2020/06/16	25.1	315.18	32.6	315.79	315.00	-7.5	47,647	-0.02%
2020/06/15	73.6	312.34	16	312.31	309.50	57.6	49,714	0.12%
2020/06/12	35.5	315.34	45.2	315.29	316.00	-9.8	50,819	-0.02%
2020/06/11	34.6	322.65	62.7	322.61	320.50	-28	52,072	-0.05%
2020/06/10	18.6	321.48	19.5	321.76	322.50	-0.9	52,966	0.00%
2020/06/09	37.2	316.15	32.1	316.55	319.00	5.1	54,797	0.01%
2020/06/08	30.4	317.01	73.1	316.48	318.00	-42.7	56,080	-0.08%
2020/06/05	17	309.71	60.2	309.76	311.50	-43.2	56,277	-0.08%
2020/06/04	18.1	305.48	58	305.10	306.00	-39.9	56,760	-0.07%
2020/06/03	11.2	299.88	78	299.90	301.00	-66.8	57,448	-0.12%
2020/06/02	5.1	296.41	11	296.68	296.50	-6	57,219	-0.01%
2020/06/01	14	296.29	33	295.67	295.50	-19	57,437	-0.03%
2020/05/29	40	290.83	3	292.00	292.00	37	57,556	0.06%
2020/05/28	13.2	295.15	8	296.56	294.00	5.2	57,055	0.01%
2020/05/27	4.4	296.20	6.3	296.60	296.50	-1.9	57,910	0.00%
2020/05/26	5.7	296.26	30	296.47	295.50	-24.3	58,540	-0.04%
2020/05/25	31.1	290.48	21.1	291.22	292.00	10	58,984	0.02%
2020/05/22	61.6	291.94	100	291.50	292.00	-38.4	59,140	-0.06%
2020/05/21	102.4	295.54	37	297.11	297.50	65.4	59,165	0.11%	大買/
2020/05/20	7.1	292.80	24	293.33	294.00	-17	59,029	-0.03%
2020/05/19	16.4	292.48	29	292.78	291.50	-12.6	58,934	-0.02%
2020/05/18	122.5	291.19	4.1	290.18	290.00	118.4	58,727	0.20%	大買/鉅額交易
2020/05/15	21	297.00	37	297.03	298.00	-16	58,342	-0.03%
2020/05/14	38.5	293.40	5	293.00	293.00	33.5	57,899	0.06%
2020/05/13	11	294.73	5	295.10	297.00	6	57,612	0.01%
2020/05/12	67.3	296.24	10	295.95	295.00	57.3	57,555	0.10%
2020/05/11	11.3	300.45	36.1	300.02	301.00	-24.8	57,315	-0.04%
2020/05/08	31	298.00	23	298.91	297.50	8	57,295	0.01%
2020/05/07	18	296.89	21	298.17	297.50	-3	57,269	-0.01%
2020/05/06	18.1	293.89	7	295.71	296.00	11.1	57,288	0.02%
2020/05/05	16.3	296.48	2	296.25	295.50	14.3	57,205	0.03%
2020/05/04	127.1	295.52	13	295.62	295.00	114.1	57,424	0.20%	大買/鉅額交易
2020/04/30	30	304.18	81.6	304.17	304.50	-51.5	57,096	-0.09%
2020/04/29	15.1	299.04	33	299.97	299.00	-17.9	57,168	-0.03%
2020/04/28	33.2	296.03	1	294.50	296.50	32.2	57,474	0.06%
2020/04/27	13	297.77	32	297.89	298.00	-19	58,939	-0.03%
2020/04/24	33	294.39	3	295.00	294.00	30	58,841	0.05%
2020/04/23	24.1	296.04	12	299.33	295.50	12.1	59,274	0.02%
2020/04/22	72.3	292.53	15.5	292.84	294.00	56.8	59,536	0.10%
2020/04/21	73.3	296.85	24	297.25	295.00	49.3	59,623	0.08%
2020/04/20	38.4	306.09	6	305.17	304.00	32.4	59,103	0.05%
2020/04/17	29.4	303.51	131.2	303.57	306.50	-101.8	58,925	-0.17%	大賣/鉅額交易
2020/04/16	32.1	286.63	12	285.46	286.50	20.1	57,438	0.03%
2020/04/15	35	286.80	15	287.37	287.50	20	57,166	0.03%
2020/04/14	16.1	284.20	52	284.09	285.00	-35.9	56,872	-0.06%
2020/04/13	25.1	279.80	19	279.84	278.50	6.1	56,906	0.01%
2020/04/10	56.1	279.82	11	279.50	279.50	45.1	57,291	0.08%
2020/04/09	29.2	284.69	36	285.14	283.00	-6.8	57,534	-0.01%
2020/04/08	23.5	284.70	28	284.59	285.00	-4.5	57,603	-0.01%
2020/04/07	31	281.90	47.1	282.81	283.00	-16.1	57,355	-0.03%
2020/04/06	9.1	272.92	18	274.31	275.50	-8.9	56,901	-0.02%
2020/04/01	20.4	273.47	10	274.20	271.50	10.4	56,240	0.02%
2020/03/31	14.4	271.77	56.3	271.40	274.00	-42	55,690	-0.08%
2020/03/30	99.3	266.35	16.2	267.12	267.50	83.1	55,081	0.15%
2020/03/27	75.5	279.62	29	278.71	273.00	46.5	54,487	0.09%
2020/03/26	29.4	278.47	55	278.96	280.00	-25.6	53,785	-0.05%
2020/03/25	83.5	278.14	56	278.38	277.00	27.5	54,341	0.05%
2020/03/24	31.6	267.86	133	270.09	267.50	-101.4	53,932	-0.19%	大賣/鉅額交易
2020/03/23	67.8	257.76	36	257.82	255.00	31.8	53,228	0.06%
2020/03/20	85.1	262.38	97.3	264.46	270.00	-12.2	52,635	-0.02%
2020/03/19	133.6	246.96	71.6	245.92	248.00	62	50,567	0.12%	大買/
2020/03/18	106.9	265.69	36.3	262.04	260.00	70.6	48,859	0.14%	大買/
2020/03/17	123.9	268.93	81	269.23	268.00	42.9	47,783	0.09%	大買/
2020/03/16	105.5	282.97	23.5	280.76	276.50	82	46,285	0.18%	大買/
2020/03/13	107.6	278.45	71	282.30	290.00	36.5	44,900	0.08%	大買/
2020/03/12	117.2	294.36	75	293.81	294.00	42.2	42,791	0.10%	大買/
2020/03/11	52.4	306.52	14	306.68	302.00	38.4	41,198	0.09%
2020/03/10	60.1	303.29	41	303.80	307.00	19.1	40,739	0.05%
2020/03/09	126.1	307.06	16.1	307.16	305.50	110	39,966	0.28%	大買/鉅額交易
2020/03/06	47.2	316.60	7.1	318.63	315.00	40.2	38,915	0.10%
2020/03/05	7.2	323.93	39	324.65	323.00	-31.8	38,459	-0.08%
2020/03/04	6	318.33	24.3	320.20	320.50	-18.3	38,344	-0.05%
2020/03/03	10.2	317.41	46	317.73	317.50	-35.8	37,946	-0.09%
2020/03/02	61	310.36	49.3	313.31	311.00	11.7	37,427	0.03%
2020/02/27	59.3	316.84	15	316.10	316.00	44.3	37,785	0.12%
2020/02/26	53.4	317.61	8	318.63	318.50	45.4	37,092	0.12%
2020/02/25	9.6	321.18	32	321.47	322.00	-22.4	36,497	-0.06%
2020/02/24	61.1	320.55	24	320.46	320.00	37.1	36,363	0.10%
2020/02/21	9.6	323.76	10	325.40	325.00	-0.4	36,043	0.00%
2020/02/20	12.4	327.38	5	327.60	325.50	7.4	36,190	0.02%
2020/02/19	15	325.27	19	325.58	326.50	-4	36,052	-0.01%
2020/02/18	93.4	324.33	8	323.88	322.00	85.4	35,887	0.24%
2020/02/17	8.1	331.82	1	332.00	331.50	7.1	35,121	0.02%
2020/02/14	4.1	335.51	2	336.25	335.00	2.1	35,159	0.01%
2020/02/13	4.4	336.34	3	336.33	335.00	1.4	35,169	0.00%
2020/02/12	11.1	334.33	16	335.13	335.00	-4.9	35,375	-0.01%
2020/02/11	5.2	331.13	11	331.05	331.50	-5.8	35,176	-0.02%
2020/02/10	14.1	321.87	38.3	326.19	327.50	-24.2	35,189	-0.07%
2020/02/07	11.1	328.91	3	328.67	328.00	8.1	35,047	0.02%
2020/02/06	7.1	330.89	23	330.28	332.50	-15.9	35,103	-0.05%
2020/02/05	22	326.18	12.6	327.11	327.50	9.4	35,363	0.03%
2020/02/04	7.4	322.50	62	322.91	325.00	-54.6	35,255	-0.15%
2020/02/03	65.5	314.37	22.2	314.54	315.00	43.3	35,073	0.12%
2020/01/31	22.1	321.57	13	320.92	320.00	9.1	34,623	0.03%
2020/01/30	104.4	320.80	30.2	321.02	316.50	74.2	34,194	0.22%	大買/
2020/01/20	19.2	333.59	7	333.71	333.00	12.2	32,441	0.04%
2020/01/17	29.2	333.54	4	332.88	333.00	25.2	32,276	0.08%
2020/01/16	30	334.18	1	334.00	334.50	29	31,895	0.09%
2020/01/15	32	339.55	8.6	340.67	340.00	23.4	31,453	0.07%
2020/01/14	12	345.42	21	345.60	346.00	-9	31,096	-0.03%
2020/01/13	1.5	341.17	10.3	341.31	341.50	-8.8	31,170	-0.03%
2020/01/10	11	338.27	15.1	337.34	339.50	-4.1	31,411	-0.01%
2020/01/09	7	335.71	17.1	336.44	337.50	-10.1	31,631	-0.03%
2020/01/08	10.1	328.21	8	330.31	329.50	2.1	31,778	0.01%
2020/01/07	33.1	328.81	8.1	330.01	329.50	25	31,785	0.08%
2020/01/06	44	332.90	2	332.75	332.00	42	31,715	0.13%
2020/01/03	3.2	338.92	20	339.05	339.50	-16.8	31,540	-0.05%
2020/01/02	22	336.77	20	337.98	339.00	2	31,430	0.01%
2019/12/31	44	331.97	4.1	332.39	331.00	39.9	31,193	0.13%
2019/12/30	15.3	335.64	2	337.50	334.50	13.3	31,399	0.04%
2019/12/27	0	0.00	4.2	337.55	338.00	-4.2	31,572	-0.01%
2019/12/26	5.3	332.65	1	332.00	333.00	4.3	31,782	0.01%
2019/12/25	2	331.76	6.1	331.85	333.00	-4	32,786	-0.01%
2019/12/24	4.2	332.52	2	333.50	332.00	2.2	33,269	0.01%
2019/12/23	12	331.00	2.1	334.02	334.00	9.9	33,544	0.03%
2019/12/20	48.5	330.56	16	330.38	329.00	32.5	33,452	0.10%
2019/12/19	57.8	337.80	0.4	340.00	335.00	57.4	32,420	0.18%
2019/12/18	13.2	343.44	3	343.50	344.50	10.2	31,724	0.03%
2019/12/17	9.3	340.69	4	339.75	345.00	5.3	31,795	0.02%
2019/12/16	10.1	336.76	6	336.17	336.00	4.1	31,536	0.01%
2019/12/13	13.7	340.69	15	341.07	339.00	-1.4	31,772	0.00%
2019/12/12	9.5	330.55	11.2	331.37	331.50	-1.7	31,264	-0.01%
2019/12/11	11	315.64	12.2	317.20	319.00	-1.2	30,929	0.00%
2019/12/10	2	313.50	6.3	314.20	313.50	-4.2	30,843	-0.01%
2019/12/09	4.1	316.12	6	315.92	316.00	-1.9	31,103	-0.01%
2019/12/06	3	314.33	6	314.75	313.00	-3	31,204	-0.01%
2019/12/05	8.2	311.39	17	311.35	312.00	-8.9	31,196	-0.03%
2019/12/04	7.1	304.45	7	305.07	306.00	0.1	31,045	0.00%
2019/12/03	8.3	305.95	0	0.00	307.00	8.3	31,433	0.03%
2019/12/02	4	307.38	4	307.25	307.50	0	31,397	0.00%
2019/11/29	40	306.85	0	0.00	305.00	40	31,426	0.13%
2019/11/28	4	309.13	2	310.75	309.50	2	31,154	0.01%
2019/11/27	0.1	311.00	4	310.88	311.00	-4	31,422	-0.01%
2019/11/26	1.1	307.15	6	309.50	307.00	-4.9	31,441	-0.02%
2019/11/25	5.1	309.10	2.1	309.00	307.00	3.1	30,007	0.01%
2019/11/22	5	308.70	1	310.00	309.00	4	30,519	0.01%
2019/11/21	7	308.71	7	309.57	311.00	0	30,634	0.00%
2019/11/20	13	312.96	9	312.50	313.50	4	30,402	0.01%
2019/11/19	2	312.78	16	312.50	315.00	-14	30,394	-0.05%
2019/11/18	19	309.58	10	309.15	311.00	9	30,206	0.03%
2019/11/15	6	306.33	5	306.80	307.00	1	30,227	0.00%
2019/11/14	8	303.69	1	302.50	303.50	7	30,148	0.02%
2019/11/13	2	302.75	3	303.33	304.00	-1	30,309	0.00%
2019/11/12	4	303.76	2.1	304.31	305.00	1.9	30,466	0.01%
2019/11/11	14.1	301.79	5	302.40	301.00	9.1	30,761	0.03%
2019/11/08	8	306.38	2	306.50	305.50	6	30,561	0.02%
2019/11/07	12.2	307.81	0	0.00	309.00	12.2	30,497	0.04%
2019/11/06	13.2	309.11	9.1	310.29	311.00	4.1	30,521	0.01%
2019/11/05	19	308.76	4	309.63	310.50	15	30,643	0.05%
2019/11/04	4	306.13	14	305.07	307.00	-10	31,085	-0.03%
2019/11/01	2.3	298.20	1.2	298.25	299.00	1.1	31,197	0.00%
2019/10/31	7	300.14	14	299.82	298.50	-7	31,595	-0.02%
2019/10/30	3.2	298.10	4	299.25	299.50	-0.9	31,413	0.00%
2019/10/29	4	296.63	31	297.66	298.50	-27	31,401	-0.09%
2019/10/28	1.2	294.58	4.2	295.00	294.50	-3	31,168	-0.01%
2019/10/25	1	293.00	6	293.83	293.50	-5	31,126	-0.02%
2019/10/24	5	291.50	9	293.44	293.00	-4	31,088	-0.01%
2019/10/23	5	291.20	0	0.00	293.00	5	31,111	0.02%
2019/10/22	4	292.88	0	294.00	294.00	4	31,029	0.01%
2019/10/21	19	289.42	5	289.30	290.00	14	31,083	0.05%
2019/10/18	16.2	292.33	12.2	292.65	293.00	4	31,031	0.01%
2019/10/17	26	293.14	12	292.67	293.50	14	31,275	0.04%
2019/10/16	23.5	294.44	0	296.50	296.50	23.5	30,951	0.08%
2019/10/15	11	293.73	9.5	293.84	293.50	1.6	30,706	0.01%
2019/10/14	23	289.91	11	290.86	290.00	12	30,429	0.04%
2019/10/09	9	283.22	5	283.40	282.00	4	30,147	0.01%
2019/10/08	0	0.00	33.5	283.85	286.50	-33.5	29,959	-0.11%
2019/10/07	6	278.42	7.2	278.99	278.00	-1.2	29,891	0.00%
2019/10/04	8	276.44	6	278.00	276.50	2	29,996	0.01%
2019/10/03	16	274.78	6	276.08	276.50	10	29,684	0.03%
2019/10/02	6.4	279.97	5.3	279.88	279.50	1.1	29,616	0.00%
2019/10/01	12.5	276.30	15.1	277.81	280.00	-2.6	29,510	-0.01%
2019/09/27	5.1	271.70	40.1	271.95	272.00	-35.1	28,606	-0.12%
2019/09/26	3.1	267.50	18	267.69	268.00	-14.9	28,410	-0.05%
2019/09/25	6.1	263.12	4	264.75	266.00	2.1	28,314	0.01%
2019/09/24	8.1	263.20	2	265.00	265.00	6.1	29,068	0.02%
2019/09/23	2	263.00	0	0.00	264.00	2	29,096	0.01%
2019/09/20	10	264.85	16	265.31	264.00	-6	29,578	-0.02%
2019/09/19	6	265.25	11.1	266.26	265.00	-5.1	29,307	-0.02%
2019/09/18	1	266.50	37.3	267.59	267.00	-36.3	29,362	-0.12%
2019/09/17	12	265.33	7	265.86	265.00	5	29,290	0.02%
2019/09/16	10	262.40	5	263.70	265.50	5	29,849	0.02%
2019/09/12	2.1	262.02	2	262.00	262.50	0.1	29,936	0.00%
2019/09/11	4	262.25	0.4	263.00	263.00	3.6	30,339	0.01%
2019/09/10	7.1	261.44	2	263.00	261.50	5.1	30,212	0.02%
2019/09/09	2	264.99	8.1	264.93	265.00	-6	30,573	-0.02%
2019/09/06	7	263.93	5	264.20	263.50	2	30,818	0.01%
2019/09/05	1.1	261.95	28	262.32	263.00	-26.9	30,945	-0.09%
2019/09/04	2.1	257.03	11.1	257.00	257.50	-9	30,627	-0.03%
2019/09/03	17	254.47	0	0.00	254.00	17	30,784	0.06%
2019/09/02	5	256.90	0	0.00	257.50	5	30,944	0.02%
2019/08/30	4	256.75	46.1	257.25	259.00	-42.1	31,277	-0.13%
2019/08/29	0	0.00	11	252.86	254.00	-11	31,177	-0.04%
2019/08/28	2	252.50	1	253.00	252.00	1	31,257	0.00%
2019/08/27	8.1	249.33	0	0.00	250.00	8.1	31,523	0.03%
2019/08/26	27	249.26	5	249.50	248.50	22	31,453	0.07%
2019/08/23	3	253.83	2	253.25	254.00	1	31,400	0.00%
2019/08/22	0	0.00	3	256.67	254.00	-3	31,606	-0.01%
2019/08/21	1	254.50	7	254.86	254.50	-6	32,828	-0.02%
2019/08/20	3	253.00	11.3	254.06	254.50	-8.3	33,082	-0.03%
2019/08/19	5.3	251.47	4	253.00	252.00	1.3	33,349	0.00%
2019/08/16	4	249.13	17	250.15	250.00	-13	33,926	-0.04%
2019/08/15	2	247.00	3	247.17	248.00	-1	34,080	0.00%
2019/08/14	15	251.37	2	252.50	249.50	13	34,953	0.04%
2019/08/13	28	247.48	3	248.17	246.50	25	35,018	0.07%
2019/08/12	8	252.06	5	252.90	251.00	3	35,277	0.01%
2019/08/08	6	251.25	10	252.65	253.50	-4	35,408	-0.01%
2019/08/07	18	248.97	6	247.75	248.00	12	35,527	0.03%
2019/08/06	13	243.58	5	246.70	248.50	8	35,787	0.02%
2019/08/05	29	247.59	1	246.50	246.50	28	35,281	0.08%
2019/08/02	13	251.38	2	252.50	251.50	11	34,733	0.03%
2019/08/01	11	256.41	1.1	256.53	256.50	9.9	34,392	0.03%
2019/07/31	5	258.50	2	259.00	259.50	3	34,318	0.01%
2019/07/30	2	260.50	2.2	261.36	260.00	-0.2	34,219	0.00%
2019/07/29	5	260.50	4	261.50	261.00	1	34,388	0.00%
2019/07/26	6	261.92	6	262.00	261.00	0	34,594	0.00%
2019/07/25	11	263.23	7.1	263.93	265.00	3.9	34,705	0.01%
2019/07/24	1	266.50	2	263.75	265.00	-1	34,761	0.00%
2019/07/23	2	264.25	7.1	264.63	264.00	-5.1	34,884	-0.01%
2019/07/22	5	263.30	8.1	263.37	264.00	-3.1	35,188	-0.01%
2019/07/19	3.1	259.98	30.1	260.30	259.00	-27	35,203	-0.08%
2019/07/18	1	252.50	2	253.75	254.00	-1	34,649	0.00%
2019/07/17	24.1	252.94	5.1	253.10	252.00	19	34,724	0.05%
2019/07/16	3.1	255.20	10	255.60	256.00	-6.9	34,713	-0.02%
2019/07/15	4	253.25	16.4	252.72	254.50	-12.4	35,101	-0.04%
2019/07/12	1.1	250.00	8.2	251.04	250.50	-7.1	35,239	-0.02%
2019/07/11	7	249.21	43	249.48	250.00	-36	35,478	-0.10%
2019/07/10	7	243.79	10.1	245.21	247.00	-3.1	35,287	-0.01%
2019/07/09	5.2	241.73	0	0.00	242.00	5.2	35,176	0.01%
2019/07/08	8	241.13	0	0.00	242.50	8	35,128	0.02%
2019/07/05	7.1	242.08	0	0.00	243.00	7.1	35,080	0.02%
2019/07/04	12	244.04	1	245.00	244.00	11	35,130	0.03%
2019/07/03	11.2	243.36	3	242.83	242.50	8.2	35,211	0.02%
2019/07/02	6.1	248.58	10.1	248.70	249.00	-4	35,473	-0.01%
2019/07/01	10.1	247.70	60.1	247.77	248.50	-50	35,486	-0.14%
2019/06/28	2.1	238.54	1	241.00	239.00	1.1	34,784	0.00%
2019/06/27	19	238.42	10	239.55	240.50	9	34,940	0.03%
2019/06/26	29.2	234.82	1	236.50	234.50	28.2	34,710	0.08%
2019/06/25	10.1	239.01	21	238.55	238.50	-10.9	34,483	-0.03%
2019/06/24	53.2	240.83	11	241.00	241.00	42.2	34,384	0.12%
2019/06/21	37.1	247.18	66.3	247.98	248.50	-29.2	33,994	-0.09%
2019/06/20	11	244.91	26	244.58	245.00	-15	33,296	-0.05%
2019/06/19	14	241.61	23.1	243.09	244.00	-9.1	33,047	-0.03%
2019/06/18	12.2	234.16	6	234.67	235.50	6.2	32,647	0.02%
2019/06/17	59.2	232.91	3	232.33	233.00	56.2	32,554	0.17%
2019/06/14	24	237.17	2	236.75	236.00	22	31,946	0.07%
2019/06/13	23	241.20	2	240.75	240.00	21	31,861	0.07%
2019/06/12	4	245.50	12	245.79	246.00	-8	31,873	-0.03%
2019/06/11	12.1	241.33	17	243.85	244.50	-4.9	31,664	-0.02%
2019/06/10	1.1	237.73	23	237.20	240.00	-21.9	31,473	-0.07%
2019/06/06	19.3	230.48	1.5	232.00	232.00	17.8	31,277	0.06%
2019/06/05	8.2	235.03	3	236.67	235.00	5.2	31,087	0.02%
2019/06/04	9.7	235.22	1	237.00	233.00	8.7	30,971	0.03%
2019/06/03	9.1	234.49	6	234.17	238.00	3.1	30,849	0.01%
2019/05/31	15.4	233.78	20	235.40	235.50	-4.6	30,672	-0.01%
2019/05/30	5	230.30	3	231.00	231.00	2	30,282	0.01%
2019/05/29	10.1	228.71	0	0.00	229.50	10.1	30,468	0.03%
2019/05/28	11.1	231.23	6	231.25	230.50	5.1	30,613	0.02%
2019/05/27	10.1	231.85	2	233.00	231.00	8.1	29,435	0.03%
2019/05/24	6	231.84	5	232.10	233.00	1	29,245	0.00%
2019/05/23	31.4	230.66	2	230.50	230.00	29.4	29,012	0.10%
2019/05/22	3.1	237.21	2	238.25	238.00	1.1	28,597	0.00%
2019/05/21	18.6	234.48	2	233.25	234.00	16.6	28,528	0.06%
2019/05/20	18.8	239.50	5	238.50	238.00	13.8	27,471	0.05%
2019/05/17	11	244.27	2	245.25	241.50	9	27,101	0.03%
2019/05/16	1	247.04	16	248.00	247.00	-15	26,831	-0.06%
2019/05/15	14	250.29	2	251.25	249.00	12	26,730	0.04%
2019/05/14	11.2	247.69	6	250.17	248.50	5.2	26,593	0.02%
2019/05/13	10	250.80	7.1	252.63	250.50	2.9	26,332	0.01%
2019/05/10	2	256.50	1.2	255.73	256.00	0.8	27,166	0.00%
2019/05/09	5	257.10	1	257.50	256.50	4	27,602	0.01%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	4	262.13	3	262.17	262.50	1	27,735	0.00%
2019/05/06	13	258.73	0	0.00	259.00	13	28,085	0.05%
2019/05/03	2.1	262.57	12	263.67	265.00	-9.9	27,979	-0.04%
2019/05/02	0	259.00	0	0.00	259.00	0	27,760	0.00%
2019/04/30	1	259.00	2	258.50	259.00	-1	27,790	0.00%
2019/04/29	1	259.00	1.2	259.50	259.50	-0.2	27,717	0.00%
2019/04/26	10	260.00	0.2	260.50	260.00	9.8	28,026	0.04%
2019/04/25	0.2	267.50	1	267.00	267.50	-0.8	27,587	0.00%
2019/04/24	1	268.98	4	268.00	269.00	-3	27,530	-0.01%
2019/04/23	7	267.43	11.1	267.72	268.00	-4.1	27,738	-0.01%
2019/04/22	2.1	265.72	3	265.66	266.00	-0.9	27,610	0.00%
2019/04/19	7	265.36	19	267.84	264.50	-12	27,662	-0.04%
2019/04/18	1	265.00	30	264.53	264.50	-29	27,265	-0.11%
2019/04/17	3	261.33	11.7	261.50	261.50	-8.7	27,403	-0.03%
2019/04/16	1	256.00	2	256.75	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	3.1	255.00	255.50	-3.1	27,414	-0.01%
2019/04/12	1	251.50	2.1	251.02	252.00	-1.1	28,226	0.00%
2019/04/11	1.1	252.00	1	253.00	252.00	0.1	28,568	0.00%
2019/04/10	1	252.50	2.9	253.70	254.00	-1.9	28,702	-0.01%
2019/04/09	1	253.00	26.1	253.44	254.00	-25.1	28,762	-0.09%
2019/04/08	0	252.00	13.1	251.39	253.00	-13.1	28,748	-0.05%
2019/04/03	1.1	246.50	1	248.50	246.50	0.1	28,270	0.00%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	2	245.50	6	248.83	245.50	-4	28,159	-0.01%
2019/03/29	3	243.84	13.1	245.23	245.50	-10.1	27,657	-0.04%
2019/03/28	1	240.00	1	241.50	242.00	0	27,912	0.00%
2019/03/27	1	240.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	2	243.00	0	0.00	244.00	2	28,279	0.01%
2019/03/25	4.2	241.76	1	241.50	241.50	3.2	28,450	0.01%
2019/03/22	3	247.00	7.1	247.49	248.50	-4.1	28,447	-0.01%
2019/03/21	0	0.00	23	244.26	245.50	-23	28,709	-0.08%
2019/03/20	6	240.00	8	241.38	242.00	-2	28,808	-0.01%
2019/03/19	3	238.83	2	240.25	240.50	1	28,867	0.00%
2019/03/18	0	0.00	7	240.07	241.00	-7	29,082	-0.02%
2019/03/15	0	0.00	18.3	238.11	239.00	-18.3	28,958	-0.06%
2019/03/14	5	236.30	0	0.00	234.50	5	28,816	0.02%
2019/03/13	5	236.00	1	237.00	237.00	4	29,199	0.01%
2019/03/12	1	234.00	6.2	235.66	235.50	-5.2	29,571	-0.02%
2019/03/11	1	229.00	1	229.00	230.50	0	29,841	0.00%
2019/03/08	9	229.83	1	230.50	230.00	8	30,210	0.03%
2019/03/07	0	0.00	1	233.50	234.00	-1	30,772	0.00%
2019/03/06	7	233.86	1	235.50	234.00	6	31,226	0.02%
2019/03/05	10	232.85	0	0.00	233.00	10	31,294	0.03%
2019/03/04	10	236.35	4	236.13	235.50	6	31,360	0.02%
2019/02/27	0.1	239.00	3	238.33	239.00	-2.9	31,209	-0.01%
2019/02/26	8	237.94	4	239.00	239.50	4	30,872	0.01%
2019/02/25	2	237.75	8	238.00	238.00	-6	30,829	-0.02%
2019/02/22	0.1	236.50	3	236.17	236.50	-2.9	31,016	-0.01%
2019/02/21	0	0.00	7	236.21	236.50	-7	31,342	-0.02%
2019/02/20	4.1	233.88	15	233.07	234.50	-11	31,595	-0.03%
2019/02/19	3.2	229.32	1	230.00	229.00	2.2	31,867	0.01%
2019/02/18	1	229.01	9	230.06	230.00	-8	31,959	-0.02%
2019/02/15	1	227.00	2	227.50	227.00	-1	32,010	0.00%
2019/02/14	1.1	227.91	0	0.00	227.00	1.1	32,239	0.00%
2019/02/13	4.1	229.61	3	230.00	229.00	1.1	32,233	0.00%
2019/02/12	3	229.83	13	229.58	230.00	-10	32,143	-0.03%
2019/02/11	0	0.00	34	228.00	228.00	-34	32,066	-0.11%
2019/01/30	9	220.44	2	220.50	221.00	7	31,335	0.02%
2019/01/29	19.3	222.48	3	223.33	222.50	16.3	31,098	0.05%
2019/01/28	0	0.00	24	228.75	229.00	-24	30,837	-0.08%
2019/01/25	4.1	225.99	31	226.35	226.00	-27	30,916	-0.09%
2019/01/24	1	221.50	4	222.25	222.50	-3	30,838	-0.01%
2019/01/23	7.3	220.57	0	0.00	220.50	7.3	31,354	0.02%
2019/01/22	0	0.00	16	221.44	223.00	-16	31,557	-0.05%
2019/01/21	6	221.75	19	221.68	221.00	-13	31,383	-0.04%
2019/01/18	2.1	219.02	0	0.00	218.50	2.1	31,533	0.01%
2019/01/17	1	220.50	6	220.25	220.50	-5	31,964	-0.02%
2019/01/16	7.1	218.23	7	218.93	217.50	0.1	32,350	0.00%
2019/01/15	4	216.03	9	220.06	221.00	-5	32,413	-0.02%
2019/01/14	7	218.43	0	0.00	218.50	7	32,253	0.02%
2019/01/11	0	0.00	26	220.08	220.50	-26	32,432	-0.08%
2019/01/10	1	215.00	1	215.00	216.00	0	32,392	0.00%
2019/01/09	0	215.50	7	214.72	215.50	-7	32,755	-0.02%
2019/01/08	4	210.50	30	211.75	211.00	-26	32,614	-0.08%
2019/01/07	5	212.60	21.1	212.77	213.00	-16.1	32,940	-0.05%
2019/01/04	33.3	208.60	22.1	208.89	208.00	11.2	33,136	0.03%
2019/01/03	32.1	215.44	11	215.77	215.50	21.1	33,613	0.06%
2019/01/02	18	220.31	2	219.50	219.50	16	33,526	0.05%
2018/12/28	1.1	223.18	18	224.47	225.50	-16.9	33,826	-0.05%
2018/12/27	0	0.00	18	222.39	223.00	-18	34,005	-0.05%
2018/12/26	10.1	217.36	2	216.50	216.50	8.1	34,253	0.02%
2018/12/25	15	216.40	3	217.17	217.50	12	34,399	0.03%
2018/12/24	6	220.33	17	220.47	220.00	-11	34,716	-0.03%
2018/12/22	2	220.00	0	0.00	221.50	2	34,704	0.01%
2018/12/21	8	219.63	6	221.83	223.50	2	35,278	0.01%
2018/12/20	17.1	221.65	0.3	222.50	221.00	16.8	35,193	0.05%
2018/12/19	0	0.00	12	224.96	225.50	-12	35,022	-0.03%
2018/12/18	2	220.75	3	222.50	222.50	-1	35,038	0.00%
2018/12/17	0	0.00	4	224.00	223.50	-4	35,117	-0.01%
2018/12/14	9	221.17	6	221.00	222.50	3	35,295	0.01%
2018/12/13	2	226.25	7	227.14	226.00	-5	35,638	-0.01%
2018/12/12	12	226.42	32	224.77	226.50	-20	35,669	-0.06%
2018/12/11	5	222.00	8	221.63	222.50	-3	35,640	-0.01%
2018/12/10	6	218.83	0	0.00	219.00	6	35,815	0.02%
2018/12/07	3	221.83	2	221.00	221.00	1	36,117	0.00%
2018/12/06	26	220.21	2.1	220.29	220.00	23.9	36,331	0.07%
2018/12/05	22	225.75	2	225.50	226.00	20	36,233	0.06%
2018/12/04	7	232.93	8	234.06	234.00	-1	36,215	0.00%
2018/12/03	4	233.50	39	233.86	235.00	-35	36,196	-0.10%
2018/11/30	5	227.80	5	226.10	225.50	0	36,035	0.00%
2018/11/29	3	230.00	22	230.29	229.00	-19	35,850	-0.05%
2018/11/28	8.4	223.65	8	225.56	226.50	0.4	35,682	0.00%
2018/11/27	7	221.86	5	223.10	224.00	2	35,720	0.01%
2018/11/26	2	221.00	9	221.94	223.00	-7	36,427	-0.02%
2018/11/23	4.3	218.77	3	219.33	218.50	1.3	36,731	0.00%
2018/11/22	14.1	221.00	8	221.06	219.00	6.1	37,430	0.02%
2018/11/21	16.3	216.63	16	218.78	219.00	0.3	37,676	0.00%
2018/11/20	29.1	218.59	1.5	219.33	218.00	27.6	37,341	0.07%
2018/11/19	18.2	222.10	9	222.50	222.00	9.2	36,906	0.03%
2018/11/16	24.3	226.83	2	226.75	226.00	22.3	36,377	0.06%
2018/11/15	0.1	231.00	2	231.50	231.00	-1.9	35,810	-0.01%
2018/11/14	0	0.00	4	230.50	228.50	-4	35,673	-0.01%
2018/11/13	12	225.83	7	226.07	227.50	5	35,623	0.01%
2018/11/09	6.6	232.38	0	232.00	231.00	6.6	35,281	0.02%
2018/11/08	1	236.00	4	236.75	236.50	-3	35,214	-0.01%
2018/11/07	3.2	234.47	4	235.13	234.00	-0.8	35,094	0.00%
2018/11/06	1	233.00	0	0.00	234.50	1	34,818	0.00%
2018/11/05	2	233.25	3	234.33	235.00	-1	34,578	0.00%
2018/11/02	2	235.00	15	235.77	236.50	-13	34,406	-0.04%
2018/11/01	3.1	236.32	12	235.21	235.50	-9	34,300	-0.03%
2018/10/31	8.1	230.29	27.2	230.14	234.00	-19.1	34,006	-0.06%
2018/10/30	1	223.00	3	223.67	223.00	-2	33,423	-0.01%
2018/10/29	10	222.70	5	222.40	222.50	5	33,362	0.01%
2018/10/26	33.1	220.50	16	220.47	221.00	17.1	33,434	0.05%
2018/10/25	47.7	220.20	6	220.58	219.50	41.7	33,290	0.13%
2018/10/24	9	228.73	4	228.63	229.50	5	32,503	0.02%
2018/10/23	12.2	231.82	5	231.00	230.00	7.2	32,145	0.02%
2018/10/22	12.1	234.51	6	237.58	237.00	6.1	32,051	0.02%
2018/10/19	9.1	233.48	8	233.31	236.00	1.1	32,078	0.00%
2018/10/18	10	236.80	1	236.50	236.50	9	31,964	0.03%
2018/10/17	14	239.54	17	241.15	238.50	-3	31,994	-0.01%
2018/10/16	13	233.28	4	234.38	237.00	9	32,157	0.03%
2018/10/15	25.2	231.78	1	232.00	230.50	24.2	33,254	0.07%
2018/10/12	11.1	232.59	14	233.25	237.00	-2.9	33,283	-0.01%
2018/10/11	47.1	230.04	9	231.67	227.50	38.1	33,261	0.11%
2018/10/09	12.2	243.65	3	244.33	244.00	9.2	32,062	0.03%
2018/10/08	34.1	243.50	11	242.68	243.50	23.1	31,849	0.07%
2018/10/05	22.2	249.73	8	249.56	250.00	14.2	31,508	0.05%
2018/10/04	16.1	255.19	0	0.00	254.00	16.1	31,236	0.05%
2018/10/03	1	258.00	2	259.00	260.00	-1	30,961	0.00%
2018/10/02	26.1	258.31	0	0.00	257.50	26.1	30,877	0.08%
2018/10/01	1	262.50	3	262.67	263.00	-2	30,924	-0.01%
2018/09/28	6	261.92	0	262.50	262.50	6	31,075	0.02%
2018/09/27	0.1	265.00	10.3	264.66	265.00	-10.2	30,719	-0.03%
2018/09/26	3.1	262.03	6	262.33	263.50	-2.9	30,334	-0.01%
2018/09/25	0	263.00	13	262.92	263.50	-13	30,398	-0.04%
2018/09/21	4	259.63	7	260.43	261.50	-3	30,551	-0.01%
2018/09/20	1	258.00	12	260.75	260.00	-11	30,582	-0.04%
2018/09/19	15	258.03	2	259.25	258.00	13	30,735	0.04%
2018/09/18	9	254.78	3.2	255.53	254.50	5.8	30,430	0.02%
2018/09/17	12	257.88	10.3	262.43	258.00	1.8	30,582	0.01%
2018/09/14	10	260.00	3	259.00	261.00	7	30,987	0.02%
2018/09/13	5	254.40	0	0.00	255.00	5	31,093	0.02%
2018/09/12	4	259.50	1	261.00	260.50	3	31,010	0.01%
2018/09/11	10.3	259.12	1	261.50	260.00	9.3	31,058	0.03%
2018/09/10	2	264.00	11	264.64	264.50	-9	31,505	-0.03%
2018/09/07	1	262.00	10	263.05	264.00	-9	31,635	-0.03%
2018/09/06	6	261.25	5	262.40	261.00	1	31,607	0.00%
2018/09/05	16	260.44	14	263.46	264.00	2	31,614	0.01%
2018/09/04	7	258.36	1.2	257.08	257.50	5.8	31,370	0.02%
2018/09/03	3.1	257.48	1.1	257.00	257.00	2	31,166	0.01%
2018/08/31	10.1	255.21	24	256.65	256.00	-13.9	31,124	-0.04%
2018/08/30	10	265.10	27	264.78	263.50	-17	30,395	-0.06%
2018/08/29	14	255.04	36	256.68	259.00	-22	30,087	-0.07%
2018/08/28	1	249.00	17	249.24	249.50	-16	29,601	-0.05%
2018/08/27	0	0.00	9	245.83	245.00	-9	29,510	-0.03%
2018/08/24	1	244.00	1	244.50	243.50	0	29,809	0.00%
2018/08/23	2	244.00	6	244.17	244.50	-4	31,180	-0.01%
2018/08/22	2	242.00	0	0.00	242.00	2	31,761	0.01%
2018/08/20	1	238.01	3	239.50	239.50	-2	31,991	-0.01%
2018/08/17	2	239.25	1.8	239.44	239.50	0.2	31,983	0.00%
2018/08/16	3	239.50	5.1	239.61	239.00	-2.1	31,902	-0.01%
2018/08/15	4.1	240.02	2	243.00	241.50	2.1	32,029	0.01%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	11	240.41	1	240.00	240.50	10	32,080	0.03%
2018/08/10	0	0.00	6	246.08	245.00	-6	32,252	-0.02%
2018/08/09	6	247.17	3	247.00	247.00	3	32,450	0.01%
2018/08/08	1	246.99	33.9	246.80	247.50	-32.8	32,444	-0.10%
2018/08/07	23	242.70	3.2	241.55	241.50	19.9	32,435	0.06%
2018/08/06	14.3	245.01	5	244.90	245.50	9.3	32,428	0.03%
2018/08/03	0	246.00	6.1	246.57	247.00	-6.1	32,568	-0.02%
2018/08/02	6	244.58	5	247.90	244.50	1	32,607	0.00%
2018/08/01	4	247.88	7	247.86	248.00	-3	32,821	-0.01%
2018/07/31	0	0.00	4	245.63	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	7	245.21	245.50	-7	32,923	-0.02%
2018/07/27	0	0.00	14	243.75	244.50	-14	33,017	-0.04%
2018/07/26	0	0.00	11	240.64	241.00	-11	33,123	-0.03%
2018/07/25	0.2	239.50	13	240.77	240.50	-12.8	33,250	-0.04%
2018/07/24	1	241.00	4.2	240.24	241.00	-3.2	33,366	-0.01%
2018/07/23	10.1	242.58	29	241.10	241.00	-18.9	33,482	-0.06%
2018/07/20	3.1	235.35	98.1	234.95	237.50	-95	33,414	-0.28%
2018/07/19	2	225.25	13	225.92	224.50	-11	32,463	-0.03%
2018/07/18	2.1	223.24	4	223.50	223.00	-1.9	32,412	-0.01%
2018/07/17	4	221.50	1	222.00	221.50	3	32,829	0.01%
2018/07/16	5	224.20	11	224.27	223.50	-6	34,591	-0.02%
2018/07/13	2	223.50	4	223.63	224.50	-2	34,853	-0.01%
2018/07/12	0	221.00	4	221.00	220.50	-4	35,054	-0.01%
2018/07/11	2	219.00	1	220.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	3	222.67	222.00	-3	35,343	-0.01%
2018/07/09	1.1	219.68	17	221.38	221.50	-15.9	35,335	-0.05%
2018/07/06	2	216.50	2	216.50	217.00	0	34,988	0.00%
2018/07/05	2.1	214.52	0.3	215.00	214.50	1.8	34,825	0.01%
2018/07/04	1	216.02	2	216.25	216.00	-1	34,940	0.00%
2018/07/03	4	214.51	1.1	214.11	214.50	3	35,262	0.01%
2018/07/02	1	214.50	5	217.90	214.00	-4	35,380	-0.01%
2018/06/29	9	213.85	3	215.33	216.50	6	35,116	0.02%
2018/06/28	10	212.40	13	211.00	212.00	-3	34,561	-0.01%
2018/06/27	18.1	213.78	12	213.04	213.00	6.1	34,197	0.02%
2018/06/26	9.3	214.76	3	213.33	214.50	6.3	34,118	0.02%
2018/06/25	33.5	219.46	3.1	219.50	218.00	30.3	33,893	0.09%
2018/06/22	4.2	225.37	9	226.94	227.50	-4.8	33,591	-0.01%
2018/06/21	2	226.00	3.1	226.84	226.50	-1.1	33,470	0.00%
2018/06/20	3	225.17	6.9	225.11	226.00	-3.9	33,799	-0.01%
2018/06/19	22	224.82	1	224.00	225.00	21	33,570	0.06%
2018/06/15	3	229.00	1	227.50	231.00	2	33,033	0.01%
2018/06/14	10.1	227.70	1	227.50	226.50	9.1	32,572	0.03%
2018/06/13	5	229.90	4	231.38	232.00	1	32,313	0.00%
2018/06/12	3.1	225.31	7	227.21	229.00	-3.9	32,759	-0.01%
2018/06/11	3	225.83	4.1	226.87	226.00	-1.1	32,578	0.00%
2018/06/08	7	227.21	1	227.00	227.00	6	32,607	0.02%
2018/06/07	6	230.33	2	231.00	230.00	4	32,765	0.01%
2018/06/06	7.1	229.15	7.2	229.38	230.00	-0.1	32,750	0.00%
2018/06/05	1	228.50	2	229.00	229.00	-1	32,574	0.00%
2018/06/04	6.2	228.03	3	228.83	229.00	3.2	32,455	0.01%
2018/06/01	6	224.92	3	225.83	224.00	3	32,440	0.01%
2018/05/31	8	221.56	6	221.50	224.00	2	32,409	0.01%
2018/05/30	19	221.08	5	221.80	221.00	14	31,255	0.04%
2018/05/29	5	224.20	0	0.00	225.00	5	31,011	0.02%
2018/05/28	5	227.00	3	227.17	227.00	2	31,243	0.01%
2018/05/25	2	228.75	1	228.50	228.50	1	31,628	0.00%
2018/05/24	12	229.87	1	229.50	229.00	11	31,951	0.03%
2018/05/23	2	230.50	1	229.00	228.50	1	32,176	0.00%
2018/05/22	7.1	230.42	11	232.05	229.00	-3.9	32,384	-0.01%
2018/05/21	11.3	227.27	10	227.55	229.00	1.3	33,201	0.00%
2018/05/18	19	224.50	3	224.50	223.50	16	33,520	0.05%
2018/05/17	5	228.60	2	228.25	226.50	3	34,144	0.01%
2018/05/16	1.1	229.56	0.4	230.50	230.50	0.7	34,198	0.00%
2018/05/15	2.1	232.16	6	230.92	230.50	-3.9	35,284	-0.01%
2018/05/14	0	233.00	6	233.50	233.00	-6	36,592	-0.02%
2018/05/11	0	0.00	9.1	232.72	233.00	-9.1	36,958	-0.02%
2018/05/10	2	230.25	4	230.25	229.50	-2	36,874	-0.01%
2018/05/09	8	230.94	5	229.90	229.50	3	36,923	0.01%
2018/05/08	1	228.00	7	227.50	228.00	-6	37,064	-0.02%
2018/05/07	3	223.33	11	223.73	223.50	-8	37,006	-0.02%
2018/05/04	3	222.51	2	223.00	223.00	1	37,110	0.00%
2018/05/03	4.1	221.13	11	221.14	220.50	-7	37,294	-0.02%
2018/05/02	9	225.06	1	223.50	223.00	8	37,478	0.02%
2018/04/30	1	227.00	1	223.65	227.00	0	37,532	0.00%
2018/04/27	7.6	222.92	2	222.00	223.50	5.6	37,613	0.01%
2018/04/26	24.4	223.37	3	223.67	222.00	21.4	37,760	0.06%
2018/04/25	11.1	225.60	2	225.00	225.00	9.1	37,796	0.02%
2018/04/24	24	226.23	0	0.00	227.00	24	37,849	0.06%
2018/04/23	37.2	226.48	1	226.00	226.50	36.2	37,800	0.10%
2018/04/20	117.1	229.76	11	228.68	229.00	106.1	36,980	0.29%	大買/鉅額交易
2018/04/19	1.1	241.70	8	242.88	244.50	-6.9	35,299	-0.02%
2018/04/18	10.1	237.28	0.1	240.00	238.00	10	35,126	0.03%
2018/04/17	34.1	239.31	0	240.00	238.00	34.1	34,926	0.10%
2018/04/16	6.1	242.78	0	0.00	243.50	6.1	34,607	0.02%
2018/04/13	1	245.00	2	245.00	244.50	-1	34,619	0.00%
2018/04/12	2	244.50	1	245.00	245.00	1	34,627	0.00%
2018/04/11	1	248.00	1	247.00	248.00	0	34,661	0.00%
2018/04/10	0	0.00	6	247.08	245.50	-6	34,785	-0.02%
2018/04/09	4	244.38	0.1	246.00	245.00	3.9	34,854	0.01%
2018/04/03	14	243.18	1	243.00	244.00	13	34,577	0.04%
2018/04/02	1	248.00	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	247.00	0	0.00	247.50	1	34,507	0.00%
2018/03/30	0.1	247.00	7	248.71	246.00	-6.9	34,655	-0.02%
2018/03/29	6	244.08	0	246.00	244.00	6	34,601	0.02%
2018/03/28	19.4	245.63	0	0.00	245.00	19.4	34,075	0.06%
2018/03/27	7	248.43	3	248.67	251.00	4	33,899	0.01%
2018/03/26	11	242.86	15.2	243.52	243.50	-4.2	33,692	-0.01%
2018/03/23	32	245.33	4	245.25	245.00	28	33,514	0.08%
2018/03/22	7	251.43	0	0.00	251.50	7	33,070	0.02%
2018/03/21	1.1	252.02	0	0.00	252.50	1.1	32,862	0.00%
2018/03/20	1.1	252.09	0	0.00	253.00	1.1	33,090	0.00%
2018/03/19	5.1	251.85	0.3	254.50	255.00	4.8	33,013	0.01%
2018/03/16	11	252.41	11	253.68	255.00	0	32,954	0.00%
2018/03/15	2	255.25	6	256.25	255.00	-4	32,269	-0.01%
2018/03/14	1.1	256.95	1.9	256.77	257.00	-0.7	32,291	0.00%
2018/03/13	0.1	257.50	19	257.00	259.00	-18.9	32,532	-0.06%
2018/03/12	3	252.67	16.1	253.03	254.00	-13.1	32,664	-0.04%
2018/03/09	0	250.00	4	250.38	250.50	-4	32,824	-0.01%
2018/03/08	0	0.00	5.1	251.17	249.50	-5.1	32,997	-0.02%
2018/03/07	0.1	247.50	7	247.50	247.00	-6.9	33,036	-0.02%
2018/03/06	0	0.00	9.1	247.79	250.00	-9.1	33,170	-0.03%
2018/03/05	4	242.12	1	241.50	241.50	3	34,461	0.01%
2018/03/02	5.1	239.52	0	0.00	240.00	5.1	34,446	0.01%
2018/03/01	3.1	243.20	0	0.00	243.00	3.1	34,659	0.01%
2018/02/27	3	248.33	8	249.25	246.00	-5	34,534	-0.01%
2018/02/26	3	246.83	2	247.00	246.50	1	34,040	0.00%
2018/02/23	3	244.00	2.1	244.05	245.00	0.9	33,597	0.00%
2018/02/22	5.4	241.13	2	242.50	239.50	3.4	33,593	0.01%
2018/02/21	7	243.29	16.5	243.17	242.50	-9.5	33,281	-0.03%
2018/02/12	16.1	236.36	1	237.00	236.50	15.1	32,361	0.05%
2018/02/09	19.3	230.17	1	231.50	232.50	18.3	32,079	0.06%
2018/02/08	12.1	239.38	2	239.50	238.50	10.1	31,259	0.03%
2018/02/07	32.1	243.29	3	241.67	240.00	29.1	31,221	0.09%
2018/02/06	56.2	238.60	7.2	238.56	239.00	49	30,169	0.16%
2018/02/05	27	252.00	11	251.50	253.00	16	28,665	0.06%
2018/02/02	0.8	259.00	2	259.00	259.50	-1.2	28,141	0.00%
2018/02/01	1	260.00	0.3	259.50	259.50	0.7	28,051	0.00%
2018/01/31	0	255.00	1	255.00	255.00	-1	27,779	0.00%
2018/01/30	13	254.12	3	255.17	253.00	10	27,379	0.04%
2018/01/29	6.2	257.61	3.4	258.50	258.50	2.9	27,115	0.01%
2018/01/26	6.4	255.06	3	255.17	255.00	3.4	26,890	0.01%
2018/01/25	3.1	259.15	6	258.33	258.00	-3	26,495	-0.01%
2018/01/24	4.5	258.33	12	259.46	258.00	-7.5	26,090	-0.03%
2018/01/23	6.1	264.02	9	264.56	266.00	-2.9	25,771	-0.01%
2018/01/22	12	259.46	23	259.26	261.50	-11	25,676	-0.04%
2018/01/19	5	252.70	5.5	254.09	255.50	-0.5	25,252	0.00%
2018/01/18	4.1	247.12	24	247.15	248.50	-19.9	24,628	-0.08%
2018/01/17	9.5	241.97	12	242.21	242.00	-2.5	24,080	-0.01%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	5	238.80	1	240.00	240.00	4	23,596	0.02%
2018/01/11	4.2	233.58	0	0.00	235.00	4.2	23,580	0.02%
2018/01/10	2.3	237.83	6	237.50	236.50	-3.7	23,554	-0.02%
2018/01/09	0	0.00	4.2	240.86	242.00	-4.2	23,454	-0.02%
2018/01/08	2.1	241.48	6	241.75	242.00	-4	23,468	-0.02%
2018/01/05	1.1	239.48	14.3	239.70	240.00	-13.2	23,517	-0.06%
2018/01/04	1.1	237.07	1	238.00	239.50	0.1	23,848	0.00%
2018/01/03	1.2	237.76	8	236.75	237.00	-6.8	24,422	-0.03%
2018/01/02	1	232.00	5	232.40	232.50	-4	24,194	-0.02%