台積電 (2330)-臺銀-鳳山券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/25	41.6	768.65	29.3	766.85	766.00	12.3	45,474	0.03%
2024/04/24	8	779.63	48.4	777.18	783.00	-40.4	45,451	-0.09%
2024/04/23	19.1	755.08	7.8	757.82	754.00	11.3	45,504	0.02%
2024/04/22	48.9	748.36	23.8	749.13	742.00	25.1	45,451	0.06%
2024/04/19	185.5	759.11	81.8	756.06	750.00	103.7	45,029	0.23%	大買/鉅額交易
2024/04/18	28.4	797.61	26.3	800.30	804.00	2	43,123	0.00%
2024/04/17	28.9	798.51	27.1	802.05	804.00	1.8	42,797	0.00%
2024/04/16	79.7	791.87	33.8	791.93	788.00	45.9	42,440	0.11%
2024/04/15	37.4	807.71	1.3	805.14	806.00	36.2	41,990	0.09%
2024/04/12	13.1	820.23	6.6	821.00	818.00	6.5	41,638	0.02%
2024/04/11	9.8	816.11	6.1	817.13	820.00	3.7	41,415	0.01%
2024/04/10	18.2	814.67	4.8	816.84	815.00	13.4	41,251	0.03%
2024/04/09	13	809.35	82.7	807.56	819.00	-69.7	41,412	-0.17%
2024/04/08	16.3	787.04	21.4	788.87	783.00	-5.1	40,900	-0.01%
2024/04/03	14.5	780.43	6.3	782.01	780.00	8.2	40,670	0.02%
2024/04/02	8.2	786.34	44.6	787.37	790.00	-36.4	40,580	-0.09%
2024/04/01	28.8	772.90	10.5	773.94	770.00	18.3	40,503	0.05%
2024/03/29	3.7	775.13	44.4	777.12	779.00	-40.8	40,421	-0.10%
2024/03/28	19.7	771.15	4.2	773.45	769.00	15.5	40,274	0.04%
2024/03/27	21.1	780.24	3.6	782.79	779.00	17.4	40,132	0.04%
2024/03/26	24.2	780.52	25.5	785.27	782.00	-1.3	40,235	0.00%
2024/03/25	8.1	782.45	5.4	785.50	780.00	2.7	40,186	0.01%
2024/03/22	19.9	779.53	9.7	783.86	785.00	10.2	40,326	0.03%
2024/03/21	3.8	780.80	73.8	779.26	784.00	-70	40,250	-0.17%
2024/03/20	41.9	757.24	18.3	759.06	758.00	23.6	40,390	0.06%
2024/03/19	17.7	760.68	21.7	761.97	762.00	-3.9	40,358	-0.01%
2024/03/18	25	762.19	11.8	761.35	764.00	13.2	40,239	0.03%
2024/03/15	93.5	766.87	6.1	764.93	753.00	87.4	40,003	0.22%
2024/03/14	23.9	777.90	14.8	782.69	784.00	9.1	39,238	0.02%
2024/03/13	30.9	780.90	27.4	781.99	779.00	3.5	39,097	0.01%
2024/03/12	58.9	763.51	60.1	762.64	770.00	-1.2	38,832	0.00%
2024/03/11	100.5	768.77	52.2	766.73	766.00	48.2	38,223	0.13%
2024/03/08	66.9	790.59	77.1	786.93	784.00	-10.2	37,515	-0.03%
2024/03/07	41.7	762.87	52.7	761.83	760.00	-11	36,513	-0.03%
2024/03/06	33.1	723.73	33.3	731.49	735.00	-0.2	35,786	0.00%
2024/03/05	18.2	731.34	24.6	734.46	730.00	-6.4	35,845	-0.02%
2024/03/04	20.2	713.55	147.5	718.26	725.00	-127.2	35,187	-0.36%	大賣/鉅額交易
2024/03/01	15.9	690.07	5.6	692.08	689.00	10.4	34,147	0.03%
2024/02/29	23.3	690.30	17.2	694.61	690.00	6.1	34,066	0.02%
2024/02/27	15.5	694.50	9.9	697.50	698.00	5.6	33,328	0.02%
2024/02/26	12.2	698.05	14.8	698.12	698.00	-2.5	33,020	-0.01%
2024/02/23	35.2	698.23	58.6	700.07	697.00	-23.4	32,906	-0.07%
2024/02/22	4.2	688.51	38.7	692.80	692.00	-34.5	32,731	-0.11%
2024/02/21	14.4	680.24	31.6	680.37	681.00	-17.1	32,546	-0.05%
2024/02/20	16.7	683.33	29	684.52	687.00	-12.3	32,404	-0.04%
2024/02/19	26.6	679.57	20.4	678.16	678.00	6.2	32,373	0.02%
2024/02/16	36.2	686.80	16.6	689.41	683.00	19.6	32,637	0.06%
2024/02/15	53.3	698.30	86.5	699.52	697.00	-33.2	32,260	-0.10%
2024/02/05	11.5	643.39	40.6	644.27	646.00	-29.1	31,111	-0.09%
2024/02/02	7.1	630.46	8	632.58	635.00	-0.9	30,594	0.00%
2024/02/01	25	621.49	21.5	626.10	628.00	3.6	30,374	0.01%
2024/01/31	63.2	632.20	30	634.10	628.00	33.3	29,881	0.11%
2024/01/30	11.1	644.17	40.8	645.58	642.00	-29.7	29,440	-0.10%
2024/01/29	0.3	645.21	19.3	645.91	648.00	-19	29,324	-0.06%
2024/01/26	10	643.24	33.2	643.61	644.00	-23.2	29,119	-0.08%
2024/01/25	27	639.02	102.8	638.75	642.00	-75.8	28,924	-0.26%	大賣/
2024/01/24	7.6	626.85	14.4	628.59	627.00	-6.8	28,285	-0.02%
2024/01/23	21.9	626.20	36.6	628.08	628.00	-14.7	28,269	-0.05%
2024/01/22	39.1	627.56	30.4	628.71	626.00	8.7	27,943	0.03%
2024/01/19	20.6	619.60	309.1	620.27	626.00	-288.6	27,121	-1.06%	大賣/鉅額交易
2024/01/18	18.2	586.17	57.4	587.70	588.00	-39.2	24,908	-0.16%
2024/01/17	23.8	581.83	40.6	580.85	581.00	-16.8	24,732	-0.07%
2024/01/16	52.2	580.53	40.5	584.18	580.00	11.7	24,272	0.05%
2024/01/15	28.1	587.50	40.5	588.48	586.00	-12.5	24,197	-0.05%
2024/01/12	38.4	582.25	40.3	584.31	584.00	-2	24,611	-0.01%
2024/01/11	14.2	584.02	29.3	586.53	586.00	-15.2	24,717	-0.06%
2024/01/10	25.2	581.38	29.3	583.90	584.00	-4.1	24,757	-0.02%
2024/01/09	13.3	583.92	24.7	586.42	586.00	-11.5	24,846	-0.05%
2024/01/08	22.1	582.16	31.3	582.45	583.00	-9.2	24,802	-0.04%
2024/01/05	15	576.37	10.2	576.70	576.00	4.8	25,025	0.02%
2024/01/04	4.6	578.18	11.2	580.26	580.00	-6.6	25,291	-0.03%
2024/01/03	50.4	581.58	18.5	578.16	578.00	32	25,813	0.12%
2024/01/02	29.5	591.02	29.7	591.82	593.00	-0.2	25,450	0.00%
2023/12/29	19.7	589.38	23.5	592.65	593.00	-3.7	25,432	-0.01%
2023/12/28	7.3	591.25	16.6	592.06	593.00	-9.4	25,597	-0.04%
2023/12/27	7.3	588.90	45.2	589.77	592.00	-37.8	25,414	-0.15%
2023/12/26	2.8	584.26	48.2	584.58	586.00	-45.3	25,282	-0.18%
2023/12/25	10.4	583.93	15.3	582.71	581.00	-4.9	25,343	-0.02%
2023/12/22	13.1	580.15	27.8	581.11	582.00	-14.7	25,464	-0.06%
2023/12/21	33	576.52	2.3	576.63	577.00	30.7	25,591	0.12%
2023/12/20	8.2	584.84	8.1	585.54	585.00	0	25,461	0.00%
2023/12/19	24.5	582.82	24.2	584.07	585.00	0.3	25,310	0.00%
2023/12/18	29.8	579.00	46.8	581.39	585.00	-17	25,370	-0.07%
2023/12/15	14.8	582.46	25	584.68	585.00	-10.2	25,345	-0.04%
2023/12/14	6.9	580.84	61.6	580.35	582.00	-54.8	24,755	-0.22%
2023/12/13	19.8	576.04	6.1	577.65	577.00	13.6	24,710	0.06%
2023/12/12	11.8	576.57	35.3	578.76	578.00	-23.5	25,035	-0.09%
2023/12/11	43.3	572.03	40.7	573.86	574.00	2.6	24,831	0.01%
2023/12/08	10.1	573.88	18.8	575.26	570.00	-8.8	24,645	-0.04%
2023/12/07	15.2	567.73	2.1	568.01	566.00	13.1	24,353	0.05%
2023/12/06	7.1	571.32	4	571.75	570.00	3.1	24,250	0.01%
2023/12/05	9.5	568.33	5.4	569.19	570.00	4.1	24,146	0.02%
2023/12/04	33.3	573.67	8.6	576.46	574.00	24.6	24,120	0.10%
2023/12/01	16.2	574.84	26.2	575.94	579.00	-10	23,907	-0.04%
2023/11/30	17.5	573.99	22.7	576.66	577.00	-5.2	23,643	-0.02%
2023/11/29	27.4	571.30	22	573.12	574.00	5.4	23,015	0.02%
2023/11/28	6.7	570.97	24.9	571.93	575.00	-18.2	22,828	-0.08%
2023/11/27	26.9	570.20	0.3	570.33	568.00	26.6	23,063	0.12%
2023/11/24	6.4	575.01	1.1	575.02	575.00	5.2	23,006	0.02%
2023/11/23	27.8	574.22	24.3	576.01	578.00	3.6	23,014	0.02%
2023/11/22	23.3	576.16	2.9	575.47	577.00	20.4	22,923	0.09%
2023/11/21	0.1	582.86	35.2	583.55	585.00	-35.1	22,959	-0.15%
2023/11/20	9.4	576.21	2.7	576.66	577.00	6.7	22,748	0.03%
2023/11/17	3.8	581.74	11.5	581.60	580.00	-7.6	22,725	-0.03%
2023/11/16	3.1	580.12	38.4	581.84	583.00	-35.3	22,602	-0.16%
2023/11/15	15.4	580.06	39.6	580.02	581.00	-24.1	22,408	-0.11%
2023/11/14	9.4	572.94	32	574.76	572.00	-22.6	21,864	-0.10%
2023/11/13	20.5	572.61	58.6	573.96	571.00	-38.1	21,885	-0.17%
2023/11/10	1.1	555.80	7.8	556.01	557.00	-6.7	21,625	-0.03%
2023/11/09	1.2	554.21	9.9	555.42	557.00	-8.7	21,644	-0.04%
2023/11/08	3	553.67	13.2	555.37	556.00	-10.2	21,773	-0.05%
2023/11/07	0.1	553.00	6.7	553.71	555.00	-6.6	21,811	-0.03%
2023/11/06	6.2	553.87	22.3	554.47	550.00	-16.1	21,863	-0.07%
2023/11/03	24.6	546.17	33.1	548.11	549.00	-8.5	21,616	-0.04%
2023/11/02	3.4	538.69	37.9	543.03	547.00	-34.5	21,676	-0.16%
2023/11/01	2.4	529.29	7.4	530.97	528.00	-4.9	21,426	-0.02%
2023/10/31	5.5	529.21	9.7	529.93	529.00	-4.1	21,637	-0.02%
2023/10/30	20.7	530.14	2.3	532.00	532.00	18.5	21,635	0.09%
2023/10/27	22.4	533.19	19.5	533.96	533.00	2.9	21,549	0.01%
2023/10/26	25.6	532.01	15	532.07	531.00	10.6	21,691	0.05%
2023/10/25	5.5	546.07	8.3	549.09	544.00	-2.8	21,530	-0.01%
2023/10/24	12	543.16	3.7	543.71	544.00	8.2	21,458	0.04%
2023/10/23	24.4	545.30	8.6	548.16	544.00	15.8	21,430	0.07%
2023/10/20	4.6	548.79	58	551.85	556.00	-53.5	21,377	-0.25%
2023/10/19	33.5	546.60	43.9	545.02	546.00	-10.5	21,032	-0.05%
2023/10/18	31.1	541.60	25.6	540.69	540.00	5.5	21,428	0.03%
2023/10/17	1.4	549.84	13.6	550.79	551.00	-12.2	21,240	-0.06%
2023/10/16	13.6	543.90	3.7	544.87	545.00	9.9	21,309	0.05%
2023/10/13	1.5	552.39	44.8	550.92	553.00	-43.3	21,326	-0.20%
2023/10/12	5.2	547.62	52.8	548.09	550.00	-47.6	21,037	-0.23%
2023/10/11	0.2	542.04	50.5	542.76	544.00	-50.4	20,854	-0.24%
2023/10/06	18.8	531.88	13.7	531.80	532.00	5.2	20,500	0.03%
2023/10/05	4.7	524.20	26.6	524.91	528.00	-21.9	20,505	-0.11%
2023/10/04	17.7	520.58	2	522.00	520.00	15.7	20,386	0.08%
2023/10/03	12	530.12	11.1	531.56	529.00	0.9	20,221	0.00%
2023/10/02	3.9	532.04	12	531.84	533.00	-8.2	20,293	-0.04%
2023/09/28	5.1	522.58	11.2	524.73	523.00	-6.1	20,345	-0.03%
2023/09/27	9.5	520.96	13.5	519.82	522.00	-4	20,265	-0.02%
2023/09/26	24.4	520.54	3.5	520.44	519.00	20.9	20,271	0.10%
2023/09/25	11.6	524.97	6.4	526.70	525.00	5.2	20,079	0.03%
2023/09/22	33.5	523.05	10.5	522.95	522.00	23	20,171	0.11%
2023/09/21	47.5	528.11	8.1	526.93	527.00	39.4	19,970	0.20%
2023/09/20	58	536.20	30.9	537.78	535.00	27	19,742	0.14%
2023/09/19	42.1	538.86	5.1	538.66	538.00	36.9	19,690	0.19%
2023/09/18	61.9	543.48	1.2	540.47	540.00	60.7	19,827	0.31%
2023/09/15	12.4	548.29	12.5	551.83	558.00	-0.1	19,578	0.00%
2023/09/14	1.1	549.88	37.3	545.75	550.00	-36.2	19,139	-0.19%
2023/09/13	23.8	541.56	4.6	545.61	541.00	19.2	19,092	0.10%
2023/09/12	15.7	539.83	33.6	542.70	544.00	-17.9	19,458	-0.09%
2023/09/11	40.8	538.13	24.4	537.77	536.00	16.4	19,647	0.08%
2023/09/08	51.5	536.61	24.9	538.07	539.00	26.6	19,796	0.13%
2023/09/07	21.1	544.16	0.1	544.67	542.00	21	20,476	0.10%
2023/09/06	19.2	551.06	19.5	555.84	550.00	-0.3	20,571	0.00%
2023/09/05	22.2	551.86	1	552.02	552.00	21.2	20,653	0.10%
2023/09/04	1.3	555.78	32.2	554.45	557.00	-30.9	20,834	-0.15%
2023/09/01	4.2	547.38	2.1	549.54	548.00	2.1	21,135	0.01%
2023/08/31	30	550.39	23.2	549.44	549.00	6.7	21,244	0.03%
2023/08/30	50.9	556.38	35.8	556.76	555.00	15.2	20,850	0.07%
2023/08/29	22.1	550.00	40.1	552.34	552.00	-18.1	21,101	-0.09%
2023/08/28	41.4	548.75	43.3	551.49	549.00	-1.9	21,334	-0.01%
2023/08/25	56.3	548.84	22.2	546.25	546.00	34.1	22,536	0.15%
2023/08/24	10.9	561.04	41.1	562.67	564.00	-30.2	22,803	-0.13%
2023/08/23	44.6	549.17	54.5	546.73	552.00	-10	23,325	-0.04%
2023/08/22	5.5	541.20	7	542.09	541.00	-1.5	24,576	-0.01%
2023/08/21	34.1	535.85	22.9	536.63	537.00	11.3	25,396	0.04%
2023/08/18	4.9	540.29	0.5	541.00	539.00	4.4	25,437	0.02%
2023/08/17	2.5	540.53	4.4	544.19	544.00	-1.9	25,471	-0.01%
2023/08/16	12	538.36	1.7	540.73	542.00	10.4	25,376	0.04%
2023/08/15	8.6	541.84	3	543.21	542.00	5.6	25,440	0.02%
2023/08/14	27.3	539.10	14.1	540.14	541.00	13.2	25,923	0.05%
2023/08/11	35.5	551.46	25.2	555.71	546.00	10.3	26,265	0.04%
2023/08/10	28.5	551.30	84.2	552.00	551.00	-55.6	26,324	-0.21%
2023/08/09	27.4	553.66	48.9	554.24	554.00	-21.5	26,248	-0.08%
2023/08/08	33.9	555.82	9.2	553.00	552.00	24.7	26,315	0.09%
2023/08/07	1.6	558.66	13.7	558.40	558.00	-12.2	26,222	-0.05%
2023/08/04	32.8	554.97	12.8	554.04	554.00	19.9	26,296	0.08%
2023/08/02	41.8	561.47	34.2	564.74	561.00	7.6	26,129	0.03%
2023/08/01	1.7	566.67	23.5	565.30	567.00	-21.8	25,890	-0.08%
2023/07/31	69.3	569.45	56.8	572.15	565.00	12.5	25,744	0.05%
2023/07/28	46.6	566.57	24.4	568.67	567.00	22.2	25,560	0.09%
2023/07/27	6.4	568.96	19.5	569.92	569.00	-13.1	25,440	-0.05%
2023/07/26	23.7	565.56	1.2	567.92	566.00	22.5	25,492	0.09%
2023/07/25	4.5	565.61	34.3	566.89	569.00	-29.8	25,684	-0.12%
2023/07/24	8.2	559.05	2.1	559.60	558.00	6.1	25,850	0.02%
2023/07/21	44.3	560.41	6.2	560.70	560.00	38.2	25,950	0.15%
2023/07/20	9.3	580.76	1.2	582.95	579.00	8.1	25,786	0.03%
2023/07/19	18.7	581.35	5.6	585.06	581.00	13.1	25,816	0.05%
2023/07/18	33.7	582.99	7	585.70	581.00	26.7	25,858	0.10%
2023/07/17	6	587.82	5.3	589.52	591.00	0.7	25,796	0.00%
2023/07/14	0.7	588.91	31.3	589.35	591.00	-30.7	25,918	-0.12%
2023/07/13	20.7	585.87	32.1	587.85	585.00	-11.4	25,786	-0.04%
2023/07/12	12.9	573.48	20.4	577.68	578.00	-7.5	25,606	-0.03%
2023/07/11	30.6	571.69	58.7	573.68	577.00	-28.1	25,648	-0.11%
2023/07/10	42.4	566.71	27.6	569.34	565.00	14.8	25,775	0.06%
2023/07/07	20.4	566.51	33.3	568.78	565.00	-12.9	25,865	-0.05%
2023/07/06	57.1	568.37	4.3	566.12	565.00	52.8	25,930	0.20%
2023/07/05	25.5	579.58	37	585.43	582.00	-11.6	25,578	-0.05%
2023/07/04	19.5	584.72	13.1	584.04	585.00	6.4	25,472	0.03%
2023/07/03	3.6	577.46	6.9	578.33	579.00	-3.3	25,609	-0.01%
2023/06/30	7.6	569.98	3.4	571.89	576.00	4.2	25,755	0.02%
2023/06/29	21.6	571.72	31.6	574.11	573.00	-10	25,697	-0.04%
2023/06/28	24.7	572.45	19.9	574.22	574.00	4.8	25,703	0.02%
2023/06/27	3.1	571.68	6.1	573.16	572.00	-3	25,687	-0.01%
2023/06/26	9.2	574.72	3.4	576.00	574.00	5.9	25,597	0.02%
2023/06/21	9.2	579.41	1.9	582.19	581.00	7.3	25,510	0.03%
2023/06/20	7	580.78	7.8	581.51	583.00	-0.7	25,594	0.00%
2023/06/19	10	583.35	20	582.37	583.00	-10	26,029	-0.04%
2023/06/16	7.7	586.11	4.5	585.77	589.00	3.1	26,095	0.01%
2023/06/15	2.6	589.06	13.3	589.86	591.00	-10.6	25,657	-0.04%
2023/06/14	13.3	589.19	7	589.08	590.00	6.2	25,753	0.02%
2023/06/13	11.6	591.16	64.8	591.68	593.00	-53.2	25,726	-0.21%
2023/06/12	1.3	571.92	43.3	573.51	574.00	-42	25,178	-0.17%
2023/06/09	1.3	564.68	6.9	564.56	565.00	-5.6	25,079	-0.02%
2023/06/08	11.7	560.14	7.3	565.48	559.00	4.5	25,120	0.02%
2023/06/07	8.8	563.75	14.2	566.02	568.00	-5.4	25,136	-0.02%
2023/06/06	12.4	556.07	9.7	559.23	560.00	2.7	25,036	0.01%
2023/06/05	46.2	556.79	2.4	556.08	555.00	43.9	25,107	0.17%
2023/06/02	2.4	558.14	11.2	560.42	562.00	-8.8	25,241	-0.03%
2023/06/01	5.8	551.38	2.8	550.88	551.00	3.1	25,103	0.01%
2023/05/31	36.4	554.72	29	555.58	558.00	7.4	25,083	0.03%
2023/05/30	1.5	565.41	22	565.61	566.00	-20.6	24,007	-0.09%
2023/05/29	17	568.56	22.5	568.90	568.00	-5.5	23,997	-0.02%
2023/05/26	17	565.30	182.2	565.00	566.00	-165.2	23,782	-0.69%	大賣/鉅額交易
2023/05/25	20.2	540.23	65	540.57	543.00	-44.8	22,609	-0.20%
2023/05/24	6.6	524.69	3.3	526.96	525.00	3.3	21,955	0.02%
2023/05/23	5.3	527.82	10	528.96	530.00	-4.8	21,862	-0.02%
2023/05/22	1.5	529.08	6.4	530.33	531.00	-4.9	21,870	-0.02%
2023/05/19	3.6	531.59	38.7	531.60	532.00	-35.1	22,050	-0.16%
2023/05/18	10	530.76	42.7	529.79	530.00	-32.7	22,015	-0.15%
2023/05/17	1.5	511.42	67.3	515.31	519.00	-65.8	22,326	-0.29%
2023/05/16	3.1	505.24	22.3	505.06	505.00	-19.2	22,000	-0.09%
2023/05/15	7	496.48	9.3	497.99	495.50	-2.3	22,027	-0.01%
2023/05/12	6.6	499.80	3.2	502.91	496.00	3.5	22,278	0.02%
2023/05/11	6.6	499.80	3.2	502.91	499.00	3.5	22,285	0.02%
2023/05/10	59.3	501.79	41.1	502.91	503.00	18.2	22,646	0.08%
2023/05/09	2.2	506.06	43.6	507.47	510.00	-41.4	22,723	-0.18%
2023/05/08	23.2	502.36	35	506.24	504.00	-11.8	22,966	-0.05%
2023/05/05	3.4	499.83	7.3	499.74	500.00	-3.9	23,305	-0.02%
2023/05/04	3.8	496.96	4.9	497.99	498.00	-1.1	23,897	0.00%
2023/05/03	9.1	496.35	1.6	495.94	496.00	7.6	24,239	0.03%
2023/05/02	10.8	499.63	11.7	500.10	501.00	-0.8	25,256	0.00%
2023/04/28	10	499.30	19.1	500.04	502.00	-9.1	27,073	-0.03%
2023/04/27	28.7	492.73	11.3	493.15	493.50	17.4	27,121	0.06%
2023/04/26	31.4	492.47	16	493.36	491.50	15.4	27,201	0.06%
2023/04/25	50.4	501.03	12.5	499.47	498.00	38	27,974	0.14%
2023/04/24	11.9	506.28	4.8	507.01	507.00	7.1	27,708	0.03%
2023/04/21	10.3	513.71	28.8	518.44	511.00	-18.5	27,776	-0.07%
2023/04/20	11.6	513.03	7.1	514.30	513.00	4.5	27,903	0.02%
2023/04/19	25.8	511.56	2.9	515.48	510.00	22.9	28,393	0.08%
2023/04/18	6.5	515.70	6.6	516.48	515.00	-0.1	28,390	0.00%
2023/04/17	4.4	515.95	8.6	516.33	520.00	-4.2	28,529	-0.01%
2023/04/14	2.8	515.41	8.4	516.64	516.00	-5.6	28,605	-0.02%
2023/04/13	28.2	513.28	25.9	513.62	510.00	2.2	28,552	0.01%
2023/04/12	19.9	518.92	3	519.97	520.00	16.9	28,488	0.06%
2023/04/11	19.3	524.08	4.2	525.24	524.00	15.1	28,475	0.05%
2023/04/10	3	530.26	3.4	532.29	529.00	-0.4	28,640	0.00%
2023/04/07	0.1	530.07	4.3	530.99	531.00	-4.2	28,687	-0.01%
2023/04/06	4.4	527.18	5.2	529.21	530.00	-0.8	28,691	0.00%
2023/03/31	2.2	534.49	7.7	534.95	533.00	-5.5	28,682	-0.02%
2023/03/30	2	534.49	11.5	535.14	535.00	-9.4	28,524	-0.03%
2023/03/29	4.1	528.23	25.2	530.02	530.00	-21.2	28,807	-0.07%
2023/03/28	12.4	525.36	1.4	525.73	525.00	11	29,037	0.04%
2023/03/27	27.1	534.29	2.9	533.09	531.00	24.2	29,101	0.08%
2023/03/24	8.6	537.46	19.3	537.69	539.00	-10.7	29,626	-0.04%
2023/03/23	5	534.73	39	535.19	538.00	-33.9	29,664	-0.11%
2023/03/22	1.5	528.95	61.6	529.28	533.00	-60.1	29,729	-0.20%
2023/03/21	20.3	512.96	28.5	514.93	517.00	-8.1	29,578	-0.03%
2023/03/20	8.1	511.56	1	516.97	512.00	7	29,623	0.02%
2023/03/17	5.2	517.28	40.8	515.49	518.00	-35.7	29,857	-0.12%
2023/03/16	24.1	506.36	5.7	507.22	505.00	18.4	29,759	0.06%
2023/03/15	29.3	514.36	23.3	512.23	511.00	5.9	30,002	0.02%
2023/03/14	28.3	510.24	1.8	512.79	510.00	26.6	30,291	0.09%
2023/03/13	11.5	513.18	36.4	514.27	516.00	-24.9	30,423	-0.08%
2023/03/10	22.4	512.83	1.9	514.54	513.00	20.4	30,537	0.07%
2023/03/09	0.2	523.51	8	524.99	522.00	-7.8	30,832	-0.03%
2023/03/08	12.7	520.32	4.2	521.22	521.00	8.5	31,424	0.03%
2023/03/07	4.7	523.17	9.9	524.21	524.00	-5.2	31,652	-0.02%
2023/03/06	14.6	519.97	13.1	522.23	521.00	1.5	31,886	0.00%
2023/03/03	17.3	519.63	46.2	518.59	516.00	-29	32,186	-0.09%
2023/03/02	6.2	518.00	50.2	519.00	519.00	-44	32,254	-0.14%
2023/03/01	16.4	512.42	75	515.13	522.00	-58.6	32,536	-0.18%
2023/02/24	17.9	516.53	60.5	519.27	511.00	-42.6	32,498	-0.13%
2023/02/23	7.7	515.28	44.1	518.11	518.00	-36.4	32,298	-0.11%
2023/02/22	13.1	506.96	10.9	507.43	507.00	2.2	32,473	0.01%
2023/02/21	9.9	514.59	4.5	515.19	516.00	5.4	32,815	0.02%
2023/02/20	12.9	516.90	9.5	517.26	517.00	3.4	34,018	0.01%
2023/02/17	22.7	517.70	7.6	518.00	518.00	15.1	35,571	0.04%
2023/02/16	19.7	526.86	37.6	527.51	528.00	-17.8	36,136	-0.05%
2023/02/15	63.7	525.99	45.8	526.40	525.00	17.9	36,969	0.05%
2023/02/14	19.5	544.80	11.9	544.67	545.00	7.7	36,474	0.02%
2023/02/13	7.5	539.51	19	541.99	541.00	-11.6	36,980	-0.03%
2023/02/10	6.5	542.97	34.2	543.27	545.00	-27.7	37,131	-0.07%
2023/02/09	14.7	539.53	18.5	539.05	540.00	-3.8	37,247	-0.01%
2023/02/08	14.9	536.30	36.2	537.97	540.00	-21.3	37,407	-0.06%
2023/02/07	11.8	524.14	13.4	524.30	523.00	-1.6	37,484	0.00%
2023/02/06	28.1	529.09	6.1	528.42	526.00	22	37,468	0.06%
2023/02/03	2.5	539.40	71.9	541.10	542.00	-69.4	37,646	-0.18%
2023/02/02	2.6	538.02	58.3	539.22	540.00	-55.7	37,759	-0.15%
2023/02/01	20.8	526.05	44.6	528.96	530.00	-23.8	37,711	-0.06%
2023/01/31	51.8	528.17	24.1	527.23	522.00	27.7	37,910	0.07%
2023/01/30	6.6	538.22	171.4	538.89	543.00	-164.8	37,683	-0.44%	大賣/鉅額交易
2023/01/17	29.4	501.83	28	501.47	503.00	1.4	36,883	0.00%
2023/01/16	6.6	504.24	79.6	505.05	505.00	-73	37,198	-0.20%
2023/01/13	73.4	501.02	114.7	502.03	500.00	-41.3	37,224	-0.11%	大賣/
2023/01/12	27.3	487.13	16.7	486.49	486.50	10.5	36,813	0.03%
2023/01/11	34	484.77	15.9	483.64	484.50	18.1	37,236	0.05%
2023/01/10	37.6	485.39	64.2	483.93	486.00	-26.6	37,553	-0.07%
2023/01/09	23.4	473.94	65.3	474.89	481.00	-41.9	37,698	-0.11%
2023/01/06	55.8	456.56	9.7	457.38	458.50	46.1	37,829	0.12%
2023/01/05	4.4	457.22	5.9	457.36	458.50	-1.5	38,114	0.00%
2023/01/04	10	451.67	11.1	451.19	449.50	-1	38,613	0.00%
2023/01/03	15.7	447.16	14.6	448.74	453.00	1.1	39,888	0.00%
2022/12/30	10.9	452.08	18.9	452.53	448.50	-8.1	40,170	-0.02%
2022/12/29	26.1	445.69	22.3	445.93	446.00	3.8	40,314	0.01%
2022/12/28	28	448.48	21.8	449.07	451.00	6.2	40,705	0.02%
2022/12/27	13.3	459.09	20.2	459.51	457.00	-6.9	40,835	-0.02%
2022/12/26	9.8	455.43	6.6	456.49	456.50	3.1	41,264	0.01%
2022/12/23	41.2	456.46	7.8	455.47	455.00	33.4	41,920	0.08%
2022/12/22	9.5	466.04	44.7	468.16	468.00	-35.2	42,189	-0.08%
2022/12/21	29.5	460.08	27.3	459.88	459.00	2.2	42,527	0.01%
2022/12/20	56.2	463.42	16.6	459.65	457.50	39.7	42,340	0.09%
2022/12/19	14.5	467.13	10.2	466.92	466.50	4.4	42,359	0.01%
2022/12/16	34.1	468.17	10.1	469.22	471.00	24	42,503	0.06%
2022/12/15	9.8	477.54	14.8	479.76	480.50	-5	42,205	-0.01%
2022/12/14	13	477.06	12.7	479.26	480.50	0.2	42,204	0.00%
2022/12/13	24.5	473.67	11.1	472.29	471.50	13.5	42,024	0.03%
2022/12/12	18.8	475.20	9.1	475.44	475.00	9.7	41,755	0.02%
2022/12/09	7.3	477.78	20.8	481.14	481.50	-13.5	42,057	-0.03%
2022/12/08	28.3	470.98	22.7	470.10	471.50	5.6	42,010	0.01%
2022/12/07	35.2	479.70	17	479.19	475.00	18.3	41,933	0.04%
2022/12/06	16.9	483.15	11.3	484.25	478.00	5.5	41,599	0.01%
2022/12/05	18.8	492.41	7.5	493.07	489.00	11.3	41,283	0.03%
2022/12/02	16.9	494.19	5.4	493.52	492.50	11.6	41,276	0.03%
2022/12/01	17.9	502.13	40.2	504.57	498.50	-22.4	41,382	-0.05%
2022/11/30	7	485.64	8.4	487.37	490.00	-1.4	40,964	0.00%
2022/11/29	17.5	476.18	16.3	480.92	487.00	1.2	40,277	0.00%
2022/11/28	32.7	485.60	52.6	484.53	480.50	-19.9	40,140	-0.05%
2022/11/25	7.8	495.79	60.5	496.74	498.00	-52.7	40,144	-0.13%
2022/11/24	3	494.33	70.1	493.97	496.00	-67.1	40,134	-0.17%
2022/11/23	41.7	492.74	27.7	492.29	492.00	14	40,081	0.03%
2022/11/22	21.3	486.10	57.7	487.57	491.00	-36.4	39,966	-0.09%
2022/11/21	14.7	485.70	43.2	485.32	482.00	-28.5	39,560	-0.07%
2022/11/18	21.9	490.27	75.8	489.97	487.00	-53.9	39,221	-0.14%
2022/11/17	47.7	481.08	39.3	481.18	485.00	8.3	38,864	0.02%
2022/11/16	60.2	488.06	48	487.36	487.00	12.2	38,432	0.03%
2022/11/15	90.8	474.13	135.7	475.04	480.00	-44.9	37,352	-0.12%	大賣/
2022/11/14	50	445.15	48.3	447.06	445.00	1.7	35,699	0.00%
2022/11/11	15	439.78	100.9	439.68	441.50	-85.9	34,964	-0.25%
2022/11/10	26.7	408.89	16	408.92	407.50	10.7	34,084	0.03%
2022/11/09	26.6	411.14	67.9	411.09	417.00	-41.3	33,896	-0.12%
2022/11/08	17.1	397.60	23.9	398.08	399.00	-6.8	33,380	-0.02%
2022/11/07	11.4	389.95	49.8	390.58	390.00	-38.3	33,175	-0.12%
2022/11/04	16.7	381.49	7.1	380.81	382.00	9.6	32,981	0.03%
2022/11/03	61.4	384.76	4.2	384.16	384.00	57.3	32,855	0.17%
2022/11/02	16.4	391.48	14.2	392.30	395.00	2.3	32,546	0.01%
2022/11/01	11.8	389.73	10.6	390.85	391.50	1.2	32,493	0.00%
2022/10/31	9	384.75	25	386.85	390.00	-16	32,349	-0.05%
2022/10/28	21.3	378.82	6.6	378.75	379.50	14.8	32,143	0.05%
2022/10/27	18.3	385.85	35.9	385.39	385.50	-17.5	31,934	-0.05%
2022/10/26	15	375.35	25.9	375.55	376.00	-10.9	31,837	-0.03%
2022/10/25	73.8	375.96	50.6	375.62	371.00	23.3	31,259	0.07%
2022/10/24	45	390.14	50.4	390.66	387.00	-5.4	30,471	-0.02%
2022/10/21	31.9	392.57	12.3	392.24	389.50	19.6	30,258	0.06%
2022/10/20	37.3	388.46	23.9	389.55	397.50	13.3	29,946	0.04%
2022/10/19	41	398.48	9.1	398.68	395.50	31.9	29,365	0.11%
2022/10/18	17	403.14	28.6	404.43	407.00	-11.6	28,847	-0.04%
2022/10/17	53	399.42	10	398.66	397.00	43.1	28,600	0.15%
2022/10/14	13.9	413.15	41.3	412.99	412.00	-27.4	28,282	-0.10%
2022/10/13	27	398.76	20.8	398.67	395.00	6.2	27,964	0.02%
2022/10/12	59.8	398.48	42.1	398.32	397.50	17.6	27,663	0.06%
2022/10/11	121.4	406.45	32	405.08	401.50	89.4	27,423	0.33%	大買/
2022/10/07	44.2	438.74	7	439.93	438.00	37.2	26,691	0.14%
2022/10/06	10.6	449.15	12.7	449.56	451.00	-2.1	26,693	-0.01%
2022/10/05	19.7	446.10	50.4	446.76	445.00	-30.7	26,921	-0.11%
2022/10/04	10.1	428.98	8.4	429.67	429.00	1.7	26,530	0.01%
2022/10/03	28.6	418.48	7.6	419.35	417.00	21	26,223	0.08%
2022/09/30	34.3	424.80	11.6	424.57	422.00	22.7	26,254	0.09%
2022/09/29	34.6	436.74	13.4	437.02	435.00	21.2	26,253	0.08%
2022/09/28	38.8	442.15	13.6	439.92	438.00	25.2	26,244	0.10%
2022/09/27	40	448.59	24.3	449.12	448.00	15.6	26,506	0.06%
2022/09/26	43.9	445.28	34.5	445.94	446.50	9.4	26,962	0.03%
2022/09/23	36.2	457.76	11.4	456.58	455.00	24.7	27,451	0.09%
2022/09/22	30	461.47	20.1	461.18	464.50	9.9	27,727	0.04%
2022/09/21	7	471.13	5.6	471.02	471.00	1.4	27,741	0.01%
2022/09/20	5	474.50	33	475.42	476.50	-27.9	27,593	-0.10%
2022/09/19	16.8	468.63	5.2	469.06	467.00	11.6	27,894	0.04%
2022/09/16	18.1	470.32	4.9	471.29	472.00	13.2	28,073	0.05%
2022/09/15	24.1	477.91	5.2	478.82	476.50	19	28,147	0.07%
2022/09/14	28.2	480.47	3.6	481.24	480.00	24.6	28,278	0.09%
2022/09/13	5.5	492.80	7.4	492.92	493.00	-2	28,455	-0.01%
2022/09/12	11.8	488.53	10	488.00	486.50	1.8	28,749	0.01%
2022/09/08	18.4	473.87	7.4	474.92	475.00	11	29,113	0.04%
2022/09/07	41.4	475.31	8.8	474.28	472.50	32.6	29,096	0.11%
2022/09/06	4.9	488.89	8.5	489.96	489.00	-3.6	29,112	-0.01%
2022/09/05	8.9	485.28	9.7	486.02	486.00	-0.9	29,439	0.00%
2022/09/02	39.2	487.07	6.6	485.97	485.00	32.6	29,720	0.11%
2022/09/01	66.9	493.30	4.8	491.62	490.50	62.1	29,578	0.21%
2022/08/31	9.3	497.28	11.9	501.20	505.00	-2.6	29,198	-0.01%
2022/08/30	28.1	497.23	2.6	499.23	496.00	25.6	28,856	0.09%
2022/08/29	31.7	497.09	29	499.92	498.50	2.7	28,778	0.01%
2022/08/26	4.1	512.50	4.7	513.34	512.00	-0.6	28,629	0.00%
2022/08/25	3.4	508.90	3.4	508.76	508.00	-0.1	28,769	0.00%
2022/08/24	10.1	504.83	7.1	505.14	503.00	3	29,098	0.01%
2022/08/23	21	504.27	11.5	504.01	504.00	9.6	30,061	0.03%
2022/08/22	13.5	511.33	3	510.90	510.00	10.5	30,315	0.03%
2022/08/19	8.3	520.38	2.2	522.27	519.00	6.1	30,432	0.02%
2022/08/18	32.5	519.82	2.1	520.48	520.00	30.3	30,670	0.10%
2022/08/17	1.4	523.17	7.4	525.95	527.00	-6	30,742	-0.02%
2022/08/16	1.5	523.32	10.6	524.66	525.00	-9.1	30,586	-0.03%
2022/08/15	5.1	522.60	28	522.69	523.00	-22.9	30,524	-0.08%
2022/08/12	3.7	515.93	14.4	516.12	517.00	-10.7	30,547	-0.04%
2022/08/11	22.3	512.88	27.4	512.65	514.00	-5.1	30,704	-0.02%
2022/08/10	22.5	500.81	3.3	500.86	500.00	19.2	30,818	0.06%
2022/08/09	14.6	506.00	31.5	509.48	510.00	-16.8	30,879	-0.05%
2022/08/08	22.8	512.53	14.9	512.63	512.00	7.9	30,879	0.03%
2022/08/05	3.4	511.88	49	511.70	516.00	-45.6	31,041	-0.15%
2022/08/04	5.6	497.11	11.3	500.27	500.00	-5.7	31,033	-0.02%
2022/08/03	9.4	495.65	34.3	496.23	501.00	-25	31,051	-0.08%
2022/08/02	50.4	491.16	20.4	491.68	492.00	30	31,285	0.10%
2022/08/01	37.2	502.46	5.2	504.21	504.00	31.9	31,013	0.10%
2022/07/29	8	507.28	46.5	508.01	509.00	-38.6	31,151	-0.12%
2022/07/28	14.5	503.85	12.9	504.95	501.00	1.6	31,006	0.01%
2022/07/27	21.3	496.22	31.1	496.40	502.00	-9.8	30,718	-0.03%
2022/07/26	11	493.87	12.7	494.93	495.00	-1.7	30,869	-0.01%
2022/07/25	10.5	499.18	9.1	499.46	499.50	1.3	31,179	0.00%
2022/07/22	9.1	503.22	10	502.26	503.00	-1	31,681	0.00%
2022/07/21	10.6	496.56	36.8	496.75	501.00	-26.2	32,190	-0.08%
2022/07/20	36.3	496.95	14.7	499.03	495.00	21.6	32,415	0.07%
2022/07/19	16.2	488.66	6.6	490.45	491.00	9.6	32,545	0.03%
2022/07/18	47.8	493.57	51	493.55	495.50	-3.1	32,701	-0.01%
2022/07/15	47.2	483.24	53.8	487.26	492.50	-6.6	32,356	-0.02%
2022/07/14	15	471.21	14.4	473.87	475.00	0.6	31,952	0.00%
2022/07/13	33.4	468.89	50.7	470.23	470.50	-17.3	31,697	-0.05%
2022/07/12	17.2	451.68	11.8	453.35	449.50	5.5	31,226	0.02%
2022/07/11	33.3	463.97	24.5	466.89	462.00	8.9	31,311	0.03%
2022/07/08	16.2	465.74	23	466.22	467.00	-6.9	31,263	-0.02%
2022/07/07	16.1	451.21	45.4	447.62	457.50	-29.3	31,229	-0.09%
2022/07/06	27.2	440.21	20.9	441.80	435.50	6.2	30,937	0.02%
2022/07/05	25.7	441.32	34.9	441.63	446.00	-9.2	30,873	-0.03%
2022/07/04	59.2	445.47	40.1	444.71	440.00	19	30,506	0.06%
2022/07/01	75.9	459.61	51.8	460.13	453.50	24.1	30,347	0.08%
2022/06/30	79	480.31	22	479.95	476.00	57	29,946	0.19%
2022/06/29	22.7	493.34	9.8	494.39	491.00	12.8	29,671	0.04%
2022/06/28	5.6	497.65	1.9	498.57	497.50	3.7	29,540	0.01%
2022/06/27	6.7	499.65	46.8	499.75	498.50	-40.1	29,972	-0.13%
2022/06/24	19.9	486.82	28.8	488.29	486.50	-8.9	29,589	-0.03%
2022/06/23	42.4	486.72	45.6	489.22	485.50	-3.2	29,563	-0.01%
2022/06/22	48.5	497.82	5.7	499.10	494.50	42.9	29,273	0.15%
2022/06/21	30.8	501.56	25.5	502.33	505.00	5.3	29,091	0.02%
2022/06/20	49.5	498.49	45.7	498.48	498.00	3.8	28,969	0.01%
2022/06/17	65.4	501.39	15.8	501.83	501.00	49.6	28,737	0.17%
2022/06/16	6.2	510.74	19.3	514.47	508.00	-13	28,369	-0.05%
2022/06/15	37.7	509.92	7.2	512.56	509.00	30.5	28,692	0.11%
2022/06/14	63	509.74	22.4	510.99	513.00	40.7	29,113	0.14%
2022/06/13	59.6	516.87	9.8	517.29	516.00	49.9	29,231	0.17%
2022/06/10	18.9	530.92	2.9	531.98	530.00	15.9	29,915	0.05%
2022/06/09	3.6	538.62	1.4	540.85	541.00	2.2	30,121	0.01%
2022/06/08	2.5	542.08	5.7	542.21	544.00	-3.2	30,495	-0.01%
2022/06/07	8.4	534.51	4.2	534.56	535.00	4.2	30,939	0.01%
2022/06/06	3.7	540.43	2.6	543.23	540.00	1.1	31,482	0.00%
2022/06/02	12	541.41	3	542.00	540.00	9	32,503	0.03%
2022/06/01	12.3	550.94	2.2	552.01	549.00	10.1	33,586	0.03%
2022/05/31	3.9	543.51	21	547.86	560.00	-17.1	34,031	-0.05%
2022/05/30	2.4	539.52	25.7	541.82	547.00	-23.4	33,392	-0.07%
2022/05/27	1.7	525.59	35.3	526.73	530.00	-33.6	33,493	-0.10%
2022/05/26	39.6	517.76	2.1	522.98	514.00	37.5	34,140	0.11%
2022/05/25	14.9	525.65	29.3	527.09	524.00	-14.4	35,151	-0.04%
2022/05/24	10.2	524.61	7.1	526.18	520.00	3.1	36,006	0.01%
2022/05/23	5.7	529.49	1.5	532.78	528.00	4.3	36,242	0.01%
2022/05/20	4.5	526.88	11.7	528.87	530.00	-7.2	36,525	-0.02%
2022/05/19	33.5	521.86	25.3	523.00	522.00	8.2	36,544	0.02%
2022/05/18	12.9	537.10	11.3	538.96	538.00	1.6	36,409	0.00%
2022/05/17	10.7	528.71	14.7	529.18	530.00	-3.9	36,201	-0.01%
2022/05/16	4.6	520.57	14.3	521.10	520.00	-9.6	36,213	-0.03%
2022/05/13	20.1	510.72	15.2	510.65	511.00	4.9	36,226	0.01%
2022/05/12	41.5	511.41	45.4	515.02	505.00	-3.8	36,205	-0.01%
2022/05/11	24.7	520.95	19.8	522.95	521.00	5	36,111	0.01%
2022/05/10	36.7	511.33	53.6	509.04	518.00	-16.9	36,236	-0.05%
2022/05/09	36.1	521.70	6.6	522.25	520.00	29.5	36,043	0.08%
2022/05/06	39	529.07	5.5	529.70	528.00	33.5	36,311	0.09%
2022/05/05	9.1	542.51	23.1	541.56	542.00	-14	36,719	-0.04%
2022/05/04	14.7	532.84	8.3	533.76	534.00	6.4	36,878	0.02%
2022/05/03	35.1	536.04	11.1	536.63	531.00	24.1	37,474	0.06%
2022/04/29	11	539.07	22.5	540.88	538.00	-11.5	37,822	-0.03%
2022/04/28	25.9	528.06	25.4	530.10	531.00	0.5	38,037	0.00%
2022/04/27	80.7	529.28	34.8	529.19	526.00	45.8	38,056	0.12%
2022/04/26	39.5	546.52	10.6	546.88	546.00	28.9	37,799	0.08%
2022/04/25	61.2	548.60	18.5	548.48	547.00	42.7	37,929	0.11%
2022/04/22	56.8	557.75	3.2	558.99	558.00	53.6	38,201	0.14%
2022/04/21	17.1	567.14	5.5	568.46	565.00	11.6	39,298	0.03%
2022/04/20	4.7	566.84	10.5	567.30	570.00	-5.7	39,626	-0.01%
2022/04/19	8.7	565.04	6.2	566.19	565.00	2.5	39,813	0.01%
2022/04/18	9.5	562.28	5.7	562.30	561.00	3.8	40,089	0.01%
2022/04/15	42	562.98	2.1	563.54	562.00	39.9	40,464	0.10%
2022/04/14	12.6	575.00	9.8	575.09	573.00	2.8	40,632	0.01%
2022/04/13	6.9	571.48	68.5	573.46	573.00	-61.6	41,201	-0.15%
2022/04/12	30.8	558.24	9.4	554.91	557.00	21.4	41,763	0.05%
2022/04/11	74	560.35	4.7	560.00	558.00	69.3	42,575	0.16%
2022/04/08	33.7	567.42	12.4	568.64	567.00	21.3	43,114	0.05%
2022/04/07	53.5	569.79	13.5	570.34	566.00	40	42,975	0.09%
2022/04/06	29.4	578.20	5.1	578.87	578.00	24.3	42,670	0.06%
2022/04/01	38.3	585.88	6.4	586.54	589.00	32	42,608	0.08%
2022/03/31	2.6	596.87	2.4	596.58	597.00	0.2	42,383	0.00%
2022/03/30	3.3	598.62	51.2	598.92	600.00	-47.9	42,190	-0.11%
2022/03/29	6.1	587.21	17.3	588.02	589.00	-11.2	41,780	-0.03%
2022/03/28	27.7	583.42	4.9	583.02	584.00	22.8	41,696	0.05%
2022/03/25	8.1	596.00	34.2	596.66	598.00	-26.1	41,541	-0.06%
2022/03/24	3.9	589.31	18	588.23	591.00	-14.1	41,462	-0.03%
2022/03/23	7	587.56	23.4	589.17	590.00	-16.4	41,530	-0.04%
2022/03/22	10.7	581.72	34.4	582.10	583.00	-23.6	41,462	-0.06%
2022/03/21	13.9	585.75	19.2	586.35	586.00	-5.2	41,489	-0.01%
2022/03/18	12.9	579.38	12	579.70	581.00	0.9	41,509	0.00%
2022/03/17	8.8	579.95	52.1	579.34	582.00	-43.3	41,034	-0.11%
2022/03/16	53.4	558.02	17.5	560.18	558.00	35.9	40,193	0.09%
2022/03/15	158.7	559.69	14.4	559.02	558.00	144.3	39,654	0.36%	大買/鉅額交易
2022/03/14	64.9	574.31	5.9	574.26	572.00	59	38,771	0.15%
2022/03/11	43	576.35	6.3	577.12	575.00	36.7	38,519	0.10%
2022/03/10	23.5	587.36	46.4	586.98	587.00	-22.9	38,267	-0.06%
2022/03/09	61.3	569.71	17.2	570.63	568.00	44	37,892	0.12%
2022/03/08	122.8	565.19	34.8	565.75	563.00	88	37,776	0.23%	大買/
2022/03/07	182.6	578.14	30.1	577.65	576.00	152.4	36,818	0.41%	大買/鉅額交易
2022/03/04	116.8	595.17	11.2	595.65	595.00	105.6	36,413	0.29%	大買/鉅額交易
2022/03/03	33.1	603.18	4.5	603.99	602.00	28.5	35,872	0.08%
2022/03/02	37.7	601.86	2.7	602.88	601.00	35	35,752	0.10%
2022/03/01	42.5	603.54	13.3	605.40	604.00	29.2	35,275	0.08%
2022/02/25	83.9	604.74	18	605.76	604.00	66	34,503	0.19%
2022/02/24	100.7	612.10	25	612.02	604.00	75.7	33,345	0.23%
2022/02/23	42.3	625.02	4	625.89	625.00	38.3	32,459	0.12%
2022/02/22	49.8	627.42	8.7	626.78	627.00	41.1	32,519	0.13%
2022/02/21	15.7	633.02	2.4	634.13	632.00	13.3	32,286	0.04%
2022/02/18	21.5	637.65	2.7	637.46	637.00	18.8	32,218	0.06%
2022/02/17	2.6	643.64	7.7	644.07	645.00	-5.1	32,220	-0.02%
2022/02/16	2.5	643.47	15.2	644.07	646.00	-12.7	32,177	-0.04%
2022/02/15	11.9	633.98	0	636.26	633.00	11.8	32,021	0.04%
2022/02/14	18.3	637.03	8.1	637.75	637.00	10.3	31,963	0.03%
2022/02/11	11	645.76	6.4	647.99	650.00	4.6	31,766	0.01%
2022/02/10	12.8	640.44	30.8	642.13	649.00	-18	31,980	-0.06%
2022/02/09	14	632.22	13.4	633.51	633.00	0.5	31,733	0.00%
2022/02/08	25	634.07	7.6	635.07	628.00	17.4	31,787	0.05%
2022/02/07	14.6	634.66	7.5	638.75	635.00	7.1	31,425	0.02%
2022/01/26	38.5	637.65	4.7	639.42	636.00	33.8	30,649	0.11%
2022/01/25	31.6	640.96	9.1	640.12	641.00	22.5	30,403	0.07%
2022/01/24	20.9	645.45	20.3	647.60	653.00	0.6	29,800	0.00%
2022/01/21	29.2	641.27	14.1	642.15	641.00	15.1	29,444	0.05%
2022/01/20	25.1	652.02	12.5	651.37	651.00	12.6	28,894	0.04%
2022/01/19	40.8	654.51	19.1	655.89	654.00	21.7	28,369	0.08%
2022/01/18	53.8	670.58	26.7	667.96	662.00	27.1	28,030	0.10%
2022/01/17	21.6	682.59	42.9	684.45	683.00	-21.3	27,585	-0.08%
2022/01/14	30.9	669.62	105.5	668.87	672.00	-74.6	26,825	-0.28%	大賣/
2022/01/13	6.8	657.42	15.7	659.23	661.00	-8.9	25,511	-0.03%
2022/01/12	8.9	655.33	59.8	656.63	660.00	-50.8	25,150	-0.20%
2022/01/11	4	642.61	12.7	646.30	651.00	-8.7	24,793	-0.04%
2022/01/10	20.6	635.31	20.3	638.44	643.00	0.3	24,559	0.00%
2022/01/07	32.4	635.58	23.2	635.28	634.00	9.1	24,807	0.04%
2022/01/06	40.6	640.45	21	641.23	644.00	19.6	24,402	0.08%
2022/01/05	48.1	653.99	43.6	650.43	650.00	4.5	23,830	0.02%
2022/01/04	42.1	651.87	96.2	650.91	656.00	-54.2	23,113	-0.23%
2022/01/03	13.3	629.55	92.4	628.65	631.00	-79	22,096	-0.36%
2021/12/30	18.5	615.99	8.9	617.34	615.00	9.6	21,411	0.04%
2021/12/29	3.5	616.99	16.4	616.44	616.00	-12.9	21,625	-0.06%
2021/12/28	1.4	613.85	38.9	613.49	615.00	-37.6	21,780	-0.17%
2021/12/27	2.2	608.85	20.1	608.48	606.00	-17.8	21,565	-0.08%
2021/12/24	1.2	605.79	4.9	606.22	604.00	-3.8	21,905	-0.02%
2021/12/23	2.1	603.00	21.6	604.80	606.00	-19.5	22,229	-0.09%
2021/12/22	0.2	599.09	1.1	600.00	600.00	-0.9	22,772	0.00%
2021/12/21	4	597.60	4.8	598.22	597.00	-0.8	22,887	0.00%
2021/12/20	13.8	598.92	3.3	603.23	598.00	10.5	22,928	0.05%
2021/12/17	1.3	601.31	4.7	602.59	607.00	-3.4	22,850	-0.01%
2021/12/16	8.8	602.39	15.7	604.49	605.00	-6.9	22,810	-0.03%
2021/12/15	6.8	597.87	1	600.00	600.00	5.8	23,123	0.02%
2021/12/14	16.7	597.88	0.1	599.00	599.00	16.6	23,438	0.07%
2021/12/13	10.4	603.97	3.8	608.29	601.00	6.6	23,437	0.03%
2021/12/10	3.4	602.83	1.7	606.16	605.00	1.7	23,532	0.01%
2021/12/09	2	604.97	5.1	605.55	608.00	-3.1	23,598	-0.01%
2021/12/08	5.5	606.92	4.5	610.51	602.00	1.1	23,667	0.00%
2021/12/07	16.9	598.71	6.1	602.50	607.00	10.8	23,591	0.05%
2021/12/06	22.5	603.15	1.1	602.10	600.00	21.4	23,593	0.09%
2021/12/03	13.2	608.23	1.6	607.89	608.00	11.6	23,830	0.05%
2021/12/02	10	607.80	56.7	610.59	615.00	-46.7	23,887	-0.20%
2021/12/01	2.6	598.79	7.8	598.28	600.00	-5.3	24,062	-0.02%
2021/11/30	16.6	595.06	11.6	595.50	596.00	5	24,563	0.02%
2021/11/29	5.2	594.58	20.5	594.59	593.00	-15.3	23,931	-0.06%
2021/11/26	21.4	595.92	2.6	596.19	596.00	18.8	24,042	0.08%
2021/11/25	12.5	603.00	11.1	602.94	603.00	1.3	24,477	0.01%
2021/11/24	15.5	604.66	2.1	604.57	603.00	13.4	24,888	0.05%
2021/11/23	9.5	611.97	2.1	612.00	612.00	7.4	24,999	0.03%
2021/11/22	19.3	616.87	0.7	614.96	615.00	18.6	25,405	0.07%
2021/11/19	24.1	620.62	21.8	619.74	618.00	2.3	25,525	0.01%
2021/11/18	6.1	609.98	28	612.00	613.00	-21.9	25,347	-0.09%
2021/11/17	9.3	609.97	12.4	611.67	610.00	-3.1	25,574	-0.01%
2021/11/16	3.1	610.94	11.7	610.50	610.00	-8.6	26,005	-0.03%
2021/11/15	2	608.50	21.4	608.98	608.00	-19.3	26,303	-0.07%
2021/11/12	10.3	605.49	13.5	608.78	604.00	-3.2	26,772	-0.01%
2021/11/11	4.9	602.66	11.6	604.43	606.00	-6.7	27,033	-0.02%
2021/11/10	3.8	610.74	11.8	609.86	612.00	-7.9	27,047	-0.03%
2021/11/09	16.1	614.44	54.4	612.72	611.00	-38.3	27,155	-0.14%
2021/11/08	0.2	599.94	7.2	600.23	602.00	-7	26,754	-0.03%
2021/11/05	3.4	598.21	57.8	597.80	600.00	-54.4	26,758	-0.20%
2021/11/04	7.5	588.94	0.9	589.00	587.00	6.6	26,490	0.03%
2021/11/03	2.6	592.23	4.3	595.69	592.00	-1.7	26,481	-0.01%
2021/11/02	13	594.22	7.5	592.91	592.00	5.5	26,538	0.02%
2021/11/01	2.6	590.17	18.8	591.68	590.00	-16.2	26,537	-0.06%
2021/10/29	11.9	590.58	1.2	591.00	590.00	10.7	26,607	0.04%
2021/10/28	9	593.31	0.2	594.97	595.00	8.8	26,557	0.03%
2021/10/27	2.3	594.66	3.4	596.67	599.00	-1.1	26,672	0.00%
2021/10/26	1	595.01	8.9	597.03	599.00	-7.9	26,739	-0.03%
2021/10/25	12.1	591.83	5.3	595.07	593.00	6.7	26,792	0.03%
2021/10/22	1.1	598.88	8.7	599.06	600.00	-7.6	27,115	-0.03%
2021/10/21	7.1	598.94	21.2	601.13	596.00	-14.1	27,178	-0.05%
2021/10/20	14.3	598.42	9.7	601.09	598.00	4.6	27,268	0.02%
2021/10/19	1.2	599.69	34.8	598.42	600.00	-33.6	27,250	-0.12%
2021/10/18	26.8	595.76	6.4	599.32	590.00	20.4	27,394	0.07%
2021/10/15	20.3	596.21	75.9	594.62	600.00	-55.6	27,505	-0.20%
2021/10/14	8.9	574.21	6.7	576.48	573.00	2.2	26,875	0.01%
2021/10/13	5	570.71	2.1	570.66	571.00	2.9	27,320	0.01%
2021/10/12	36.6	567.09	37.5	570.47	575.00	-1	27,970	0.00%
2021/10/08	11.3	576.63	5.9	578.04	575.00	5.3	27,894	0.02%
2021/10/07	11.8	576.84	16.2	578.50	580.00	-4.3	28,229	-0.02%
2021/10/06	24.2	567.51	12.1	568.49	571.00	12.1	28,639	0.04%
2021/10/05	27.2	564.84	10.4	567.56	572.00	16.8	28,619	0.06%
2021/10/04	22.8	571.61	28.7	572.75	572.00	-5.9	28,539	-0.02%
2021/10/01	37.2	573.21	8.3	573.07	574.00	28.9	28,542	0.10%
2021/09/30	10.4	579.17	11.2	581.42	580.00	-0.7	28,214	0.00%
2021/09/29	106.3	579.62	24.4	580.18	580.00	81.9	27,922	0.29%	大買/
2021/09/28	28.1	594.19	11.9	594.25	594.00	16.2	27,582	0.06%
2021/09/27	16.6	597.26	18.2	600.98	602.00	-1.6	27,608	-0.01%
2021/09/24	2.7	592.45	19.3	594.76	598.00	-16.5	27,588	-0.06%
2021/09/23	20.3	588.86	3.7	590.78	588.00	16.6	27,724	0.06%
2021/09/22	45.1	586.01	16.1	587.00	586.00	29	27,840	0.10%
2021/09/17	20.7	602.38	13.8	606.21	600.00	6.8	27,413	0.02%
2021/09/16	20	601.47	4.3	600.37	600.00	15.7	27,048	0.06%
2021/09/15	19.9	609.62	5.1	609.40	607.00	14.8	26,949	0.05%
2021/09/14	15.5	613.25	7.8	614.08	613.00	7.7	27,131	0.03%
2021/09/13	14.8	615.04	4.3	616.91	615.00	10.4	27,354	0.04%
2021/09/10	10.4	617.17	15.5	620.67	622.00	-5	27,838	-0.02%
2021/09/09	21.1	613.71	20.2	616.28	619.00	0.9	28,111	0.00%
2021/09/08	18.6	618.10	22.6	618.29	619.00	-4.1	28,180	-0.01%
2021/09/07	20.2	627.26	14.5	627.01	623.00	5.6	27,980	0.02%
2021/09/06	13.9	631.17	56.8	630.10	631.00	-42.9	27,971	-0.15%
2021/09/03	13.6	617.73	65.8	616.99	620.00	-52.2	27,449	-0.19%
2021/09/02	10.8	610.49	15.1	612.24	607.00	-4.3	27,066	-0.02%
2021/09/01	3.6	611.33	27.5	611.39	613.00	-23.9	26,999	-0.09%
2021/08/31	6.8	602.30	45.2	607.32	614.00	-38.5	26,721	-0.14%
2021/08/30	2.9	601.66	58.8	602.05	605.00	-55.9	26,128	-0.21%
2021/08/27	4.2	596.24	51.5	597.42	599.00	-47.2	25,782	-0.18%
2021/08/26	51	595.71	48.8	596.30	594.00	2.2	25,682	0.01%
2021/08/25	25.3	578.23	33.5	580.56	585.00	-8.3	25,316	-0.03%
2021/08/24	23.6	572.86	14.1	573.30	572.00	9.5	25,155	0.04%
2021/08/23	29.9	567.31	34.1	564.86	566.00	-4.2	25,251	-0.02%
2021/08/20	58.4	556.00	76.1	558.43	552.00	-17.7	25,175	-0.07%
2021/08/19	70.3	563.21	26.5	562.95	559.00	43.7	25,451	0.17%
2021/08/18	52.7	570.42	24.5	571.00	574.00	28.2	25,116	0.11%
2021/08/17	10.7	579.36	4.6	580.95	580.00	6.1	24,938	0.02%
2021/08/16	3.9	579.44	14.7	581.97	584.00	-10.8	24,674	-0.04%
2021/08/13	35.1	579.99	11	580.00	581.00	24.1	24,808	0.10%
2021/08/12	7.6	585.19	2.2	585.58	586.00	5.5	24,928	0.02%
2021/08/11	17.7	586.36	19.4	589.06	590.00	-1.7	25,152	-0.01%
2021/08/10	6.7	591.03	6.5	594.06	591.00	0.2	25,546	0.00%
2021/08/09	8.5	585.36	18.1	590.55	595.00	-9.6	26,196	-0.04%
2021/08/06	14.2	589.24	6.3	592.20	591.00	7.9	26,530	0.03%
2021/08/05	5.8	595.03	11.8	596.18	596.00	-6.1	27,414	-0.02%
2021/08/04	2.2	595.46	19.4	596.50	596.00	-17.2	29,354	-0.06%
2021/08/03	4.4	592.09	17.5	592.77	594.00	-13.1	30,002	-0.04%
2021/08/02	4.8	581.63	42.6	585.86	590.00	-37.8	29,962	-0.13%
2021/07/30	7.5	580.20	17.8	580.94	580.00	-10.3	30,038	-0.03%
2021/07/29	25.9	579.08	5.5	581.09	583.00	20.4	30,233	0.07%
2021/07/28	39.9	574.68	46.9	576.52	579.00	-7	30,333	-0.02%
2021/07/27	9.7	581.08	8.8	581.87	580.00	0.8	30,401	0.00%
2021/07/26	38.3	582.51	24.3	588.51	580.00	14	30,799	0.05%
2021/07/23	27.3	586.15	15	591.13	585.00	12.3	30,969	0.04%
2021/07/22	4.6	589.87	40.5	592.31	591.00	-35.9	31,114	-0.12%
2021/07/21	23.1	582.63	20.1	584.01	585.00	3	31,118	0.01%
2021/07/20	24.2	581.43	14.9	580.90	581.00	9.3	31,202	0.03%
2021/07/19	72.3	580.86	12.2	582.18	582.00	60.2	31,407	0.19%
2021/07/16	91.9	591.02	37.9	590.50	589.00	54	31,294	0.17%
2021/07/15	11.8	610.93	20.5	611.64	614.00	-8.7	30,968	-0.03%
2021/07/14	45.4	611.07	52	611.91	613.00	-6.6	31,179	-0.02%
2021/07/13	36.5	605.94	57.5	603.57	607.00	-21	30,943	-0.07%
2021/07/12	9	593.83	24.2	594.86	593.00	-15.2	30,876	-0.05%
2021/07/09	27.4	582.11	3.1	582.03	584.00	24.3	30,911	0.08%
2021/07/08	12.1	588.93	5.4	591.50	588.00	6.7	30,928	0.02%
2021/07/07	5.6	590.22	10.3	591.73	594.00	-4.7	31,008	-0.02%
2021/07/06	1.4	589.66	9.3	592.26	592.00	-7.8	31,101	-0.03%
2021/07/05	4.7	591.45	13.8	593.61	591.00	-9.1	31,340	-0.03%
2021/07/02	9.3	588.52	15.1	589.00	588.00	-5.8	31,258	-0.02%
2021/07/01	4.9	592.97	13.4	594.70	593.00	-8.5	31,362	-0.03%
2021/06/30	3.2	596.64	21.6	597.97	595.00	-18.5	31,667	-0.06%
2021/06/29	6.1	594.78	30.5	594.34	595.00	-24.4	31,970	-0.08%
2021/06/28	10.9	587.20	14	588.97	590.00	-3.2	32,137	-0.01%
2021/06/25	9.8	592.41	8.5	595.65	591.00	1.3	32,438	0.00%
2021/06/24	19	590.93	6.1	592.01	590.00	12.9	32,754	0.04%
2021/06/23	5.5	587.98	52.3	590.74	595.00	-46.8	33,092	-0.14%
2021/06/22	31.9	581.46	4.5	583.71	578.00	27.3	33,647	0.08%
2021/06/21	77.9	586.31	14.1	584.72	583.00	63.8	34,968	0.18%
2021/06/18	4.9	603.94	11.9	603.20	603.00	-7	34,720	-0.02%
2021/06/17	10.1	600.14	5.1	602.19	606.00	5	34,743	0.01%
2021/06/16	21.1	605.53	15.9	606.94	605.00	5.2	35,540	0.01%
2021/06/15	12.2	607.17	25.6	607.84	609.00	-13.4	35,598	-0.04%
2021/06/11	6.2	601.30	57.4	601.45	602.00	-51.3	35,823	-0.14%
2021/06/10	9.5	596.11	42.3	595.35	599.00	-32.8	36,035	-0.09%
2021/06/09	25.4	584.68	4.5	584.72	586.00	20.9	36,016	0.06%
2021/06/08	10.8	590.57	2	592.00	589.00	8.7	36,234	0.02%
2021/06/07	9.4	588.85	9.6	591.17	592.00	-0.2	36,918	0.00%
2021/06/04	7.2	592.04	5.9	591.63	595.00	1.3	37,301	0.00%
2021/06/03	5.5	597.37	16.1	599.38	596.00	-10.6	38,183	-0.03%
2021/06/02	9	595.61	5.1	596.44	595.00	3.9	38,551	0.01%
2021/06/01	4.8	596.06	10.7	597.60	598.00	-5.8	39,517	-0.01%
2021/05/31	12.8	592.63	22.4	595.02	597.00	-9.5	40,346	-0.02%
2021/05/28	8.7	586.59	51.5	589.84	590.00	-42.8	40,639	-0.11%
2021/05/27	16.9	575.77	10.1	577.99	582.00	6.8	41,053	0.02%
2021/05/26	2	584.77	17.9	583.59	585.00	-16	41,879	-0.04%
2021/05/25	11.4	578.48	42.8	579.75	583.00	-31.3	42,287	-0.07%
2021/05/24	15.9	568.63	11.3	569.02	568.00	4.6	42,837	0.01%
2021/05/21	9.1	571.14	28	571.81	573.00	-18.8	43,410	-0.04%
2021/05/20	9.9	565.20	16.3	563.86	567.00	-6.4	43,561	-0.01%
2021/05/19	16	568.89	16.2	569.29	567.00	-0.2	43,903	0.00%
2021/05/18	31.8	564.82	56.3	565.60	572.00	-24.6	44,304	-0.06%
2021/05/17	36.7	548.11	76.9	548.64	549.00	-40.2	45,369	-0.09%
2021/05/14	24.8	555.79	23.7	555.66	557.00	1.1	45,319	0.00%
2021/05/13	51.2	552.45	54.2	551.79	547.00	-3	45,467	-0.01%
2021/05/12	112.4	553.55	158.2	552.66	560.00	-45.7	45,166	-0.10%	大買/大賣/
2021/05/11	140.7	574.55	30.1	574.70	571.00	110.6	44,280	0.25%	大買/鉅額交易
2021/05/10	29.2	591.50	8.5	593.26	589.00	20.7	44,416	0.05%
2021/05/07	11.3	596.42	36.3	597.38	599.00	-25.1	45,584	-0.05%
2021/05/06	20.3	584.46	27.8	584.81	587.00	-7.5	46,722	-0.02%
2021/05/05	30.4	587.29	7.5	587.46	585.00	22.8	47,208	0.05%
2021/05/04	41.5	588.11	55.2	587.41	591.00	-13.7	48,387	-0.03%
2021/05/03	85.1	591.19	23.2	590.94	588.00	62	49,264	0.13%
2021/04/29	12.8	601.29	43.9	605.65	600.00	-31.1	50,651	-0.06%
2021/04/28	16	602.87	6.7	603.21	602.00	9.3	51,603	0.02%
2021/04/27	11.4	607.71	11.9	608.52	610.00	-0.5	52,569	0.00%
2021/04/26	23.4	605.57	38.9	607.40	610.00	-15.5	52,974	-0.03%
2021/04/23	8.9	597.68	27.2	598.04	602.00	-18.3	53,221	-0.03%
2021/04/22	37	594.95	17	594.77	591.00	20	54,289	0.04%
2021/04/21	50.6	595.08	17.3	595.08	592.00	33.3	54,977	0.06%
2021/04/20	45.9	598.82	11.4	599.74	602.00	34.5	55,381	0.06%
2021/04/19	12.3	602.84	9.2	603.35	603.00	3.1	55,639	0.01%
2021/04/16	51.5	606.79	29.5	608.43	610.00	22	56,050	0.04%
2021/04/15	13.6	610.65	27.7	615.43	619.00	-14.1	56,233	-0.02%
2021/04/14	23.3	606.78	23.7	606.24	612.00	-0.5	56,528	0.00%
2021/04/13	11.8	607.00	14.1	608.55	605.00	-2.3	56,911	0.00%
2021/04/12	19.8	607.25	11.2	606.95	605.00	8.5	57,051	0.01%
2021/04/09	13	611.73	23.8	612.78	610.00	-10.9	57,321	-0.02%
2021/04/08	15.7	606.21	15.2	609.02	613.00	0.5	57,365	0.00%
2021/04/07	6.3	609.78	15.1	609.77	610.00	-8.8	57,737	-0.02%
2021/04/06	17.6	611.01	48.7	612.46	610.00	-31.1	57,660	-0.05%
2021/04/01	6.3	599.59	61.4	598.55	602.00	-55.1	57,368	-0.10%
2021/03/31	49.3	590.29	16.2	590.90	587.00	33.1	56,856	0.06%
2021/03/30	17.9	595.66	9.4	595.92	597.00	8.5	56,461	0.01%
2021/03/29	26.7	598.56	22.5	599.32	599.00	4.2	56,211	0.01%
2021/03/26	24.6	586.42	75.6	584.93	590.00	-51	55,953	-0.09%
2021/03/25	66.7	574.22	34	575.27	575.00	32.7	55,920	0.06%
2021/03/24	161.5	577.44	71.9	577.75	576.00	89.6	55,457	0.16%	大買/
2021/03/23	42.9	597.82	21.2	598.22	594.00	21.7	54,309	0.04%
2021/03/22	31.4	591.09	14.4	593.51	593.00	16.9	54,686	0.03%
2021/03/19	66.9	593.18	25	592.99	591.00	42	54,782	0.08%
2021/03/18	32.9	604.97	11.7	606.38	602.00	21.2	54,107	0.04%
2021/03/17	44.1	606.33	50.4	606.75	604.00	-6.3	54,378	-0.01%
2021/03/16	14.1	610.70	15.5	611.75	613.00	-1.5	54,428	0.00%
2021/03/15	14.2	610.99	21.5	610.76	611.00	-7.3	54,533	-0.01%
2021/03/12	19.1	613.66	32.8	613.27	614.00	-13.7	54,756	-0.03%
2021/03/11	37.3	603.28	46.1	606.00	609.00	-8.8	54,940	-0.02%
2021/03/10	43	596.87	16.1	596.14	597.00	26.9	54,886	0.05%
2021/03/09	71.5	589.25	44.5	590.82	595.00	27	54,812	0.05%
2021/03/08	56.8	603.14	14.9	602.73	598.00	42	54,509	0.08%
2021/03/05	106.5	593.56	63.2	595.49	601.00	43.3	54,407	0.08%	大買/
2021/03/04	105.8	605.10	12.4	605.08	601.00	93.4	55,072	0.17%	大買/
2021/03/03	36.7	609.65	46	614.09	622.00	-9.3	54,495	-0.02%
2021/03/02	45.8	615.49	39.4	616.37	609.00	6.3	54,173	0.01%
2021/02/26	158.2	612.60	37.8	612.79	606.00	120.3	53,964	0.22%	大買/鉅額交易
2021/02/25	28.1	632.31	20.1	632.53	635.00	8	52,692	0.02%
2021/02/24	87.7	629.91	17.6	629.91	625.00	70.2	52,607	0.13%
2021/02/23	52.8	638.67	73.2	638.18	641.00	-20.4	52,044	-0.04%
2021/02/22	47.5	654.66	26.8	654.99	650.00	20.7	51,947	0.04%
2021/02/19	56.8	651.59	23.7	651.88	652.00	33	52,176	0.06%
2021/02/18	37.9	660.05	19.5	662.48	660.00	18.4	52,545	0.04%
2021/02/17	39.9	664.35	91.4	663.42	663.00	-51.5	53,026	-0.10%
2021/02/05	34.6	634.94	57.5	635.37	632.00	-22.9	51,751	-0.04%
2021/02/04	41.4	622.93	49.1	625.92	627.00	-7.7	51,532	-0.01%
2021/02/03	55.6	635.54	67.6	634.91	630.00	-12.1	51,372	-0.02%
2021/02/02	79.8	630.80	78.8	631.70	632.00	0.9	51,141	0.00%
2021/02/01	78.3	601.51	97.6	599.15	611.00	-19.3	50,489	-0.04%
2021/01/29	99.2	603.65	76.6	601.99	591.00	22.6	49,869	0.05%
2021/01/28	120.3	602.11	82.8	601.33	601.00	37.5	48,943	0.08%	大買/
2021/01/27	53.3	617.60	55.4	618.64	615.00	-2.1	47,962	0.00%
2021/01/26	105.4	625.59	55.3	623.07	617.00	50.1	47,470	0.11%	大買/
2021/01/25	104.2	634.19	83.8	635.32	633.00	20.4	46,362	0.04%	大買/
2021/01/22	186.6	656.12	64.6	654.75	649.00	122	45,606	0.27%	大買/鉅額交易
2021/01/21	122.1	661.17	50.9	663.80	673.00	71.3	44,212	0.16%	大買/
2021/01/20	94.7	641.89	46.7	642.00	647.00	48	43,140	0.11%
2021/01/19	39.6	623.12	56.9	623.07	627.00	-17.3	42,109	-0.04%
2021/01/18	33.3	602.87	34.9	604.11	607.00	-1.6	41,518	0.00%
2021/01/15	101.7	612.44	60.9	614.23	601.00	40.8	41,069	0.10%	大買/
2021/01/14	112.6	592.57	17.3	594.27	592.00	95.3	39,930	0.24%	大買/
2021/01/13	50.6	598.89	25.9	599.05	605.00	24.8	39,145	0.06%
2021/01/12	60.2	588.61	24	590.36	591.00	36.2	38,521	0.09%
2021/01/11	60.2	577.46	23.4	579.21	584.00	36.8	38,259	0.10%
2021/01/08	61.5	577.01	37.2	578.12	580.00	24.3	38,224	0.06%
2021/01/07	22.2	563.81	30.1	559.80	565.00	-7.9	38,028	-0.02%
2021/01/06	44.8	549.44	19.2	551.27	549.00	25.6	37,855	0.07%
2021/01/05	23.4	537.66	16.2	538.46	542.00	7.2	37,732	0.02%
2021/01/04	20.8	532.66	13.2	536.24	536.00	7.6	38,236	0.02%
2020/12/31	8.4	526.16	16.7	527.67	530.00	-8.2	38,602	-0.02%
2020/12/30	7.8	518.05	48.2	520.38	525.00	-40.4	38,818	-0.10%
2020/12/29	14.5	514.35	5.2	514.78	515.00	9.4	38,642	0.02%
2020/12/28	8.6	512.88	10.3	513.30	515.00	-1.6	38,859	0.00%
2020/12/25	10.8	512.16	11.2	511.49	511.00	-0.5	38,996	0.00%
2020/12/24	7.4	510.33	4.3	510.12	510.00	3.1	39,326	0.01%
2020/12/23	14.5	508.04	5.7	508.13	509.00	8.8	39,646	0.02%
2020/12/22	22.3	511.02	5.2	512.02	509.00	17.1	39,989	0.04%
2020/12/21	15.8	513.14	18	513.42	516.00	-2.2	40,943	-0.01%
2020/12/18	7.7	508.71	11.5	509.05	510.00	-3.8	41,123	-0.01%
2020/12/17	12	510.65	16.2	510.07	508.00	-4.2	41,059	-0.01%
2020/12/16	16.8	513.23	32.2	512.41	512.00	-15.4	41,077	-0.04%
2020/12/15	21	505.41	6.6	506.02	504.00	14.3	41,083	0.03%
2020/12/14	32.5	509.39	1.8	511.41	508.00	30.7	41,120	0.07%
2020/12/11	38.1	509.75	14.5	509.89	516.00	23.7	41,686	0.06%
2020/12/10	40.4	512.18	12.1	511.76	512.00	28.3	41,575	0.07%
2020/12/09	29.3	521.82	2.7	522.01	520.00	26.5	41,518	0.06%
2020/12/08	28.6	517.10	34.3	516.37	524.00	-5.7	41,368	-0.01%
2020/12/07	23	509.92	37.7	510.33	514.00	-14.7	41,273	-0.04%
2020/12/04	25	502.63	77.6	501.69	503.00	-52.7	41,210	-0.13%
2020/12/03	12	497.93	9	498.78	497.00	3	40,753	0.01%
2020/12/02	18	497.34	67.1	497.01	499.00	-49.1	40,690	-0.12%
2020/12/01	12.8	487.83	17.2	488.33	490.00	-4.4	40,613	-0.01%
2020/11/30	57.4	485.66	4.2	482.78	480.50	53.1	40,578	0.13%
2020/11/27	18.2	489.08	2	487.77	489.00	16.2	39,162	0.04%
2020/11/26	20.8	489.97	13	490.96	489.00	7.8	39,236	0.02%
2020/11/25	42.6	489.24	8.3	491.81	487.00	34.4	40,109	0.09%
2020/11/24	33	494.83	21.5	495.76	492.00	11.4	40,365	0.03%
2020/11/23	15.8	495.48	37.3	495.96	496.50	-21.5	40,657	-0.05%
2020/11/20	29.5	487.88	11.6	488.57	488.00	17.9	40,675	0.04%
2020/11/19	35.2	491.84	13.1	492.12	490.00	22.1	40,736	0.05%
2020/11/18	13.5	492.02	33.2	490.25	497.00	-19.8	40,806	-0.05%
2020/11/17	59.1	495.89	46.1	495.29	485.50	13.1	40,662	0.03%
2020/11/16	40.9	474.44	86.2	476.36	484.00	-45.3	40,705	-0.11%
2020/11/13	8.7	458.34	44.9	460.31	462.00	-36.2	39,864	-0.09%
2020/11/12	7	461.42	24.7	461.53	458.00	-17.7	40,040	-0.04%
2020/11/11	7.7	452.87	28.9	454.94	457.00	-21.3	39,939	-0.05%
2020/11/10	38.6	451.70	6.3	451.75	451.00	32.3	39,717	0.08%
2020/11/09	15	457.82	61.7	458.14	458.50	-46.7	39,875	-0.12%
2020/11/06	17.4	451.70	58.7	451.83	452.50	-41.3	40,088	-0.10%
2020/11/05	17.5	447.46	22.8	448.99	451.00	-5.4	40,159	-0.01%
2020/11/04	9.6	446.84	46	446.29	450.00	-36.4	40,178	-0.09%
2020/11/03	35.5	439.69	8.1	440.07	441.00	27.3	40,162	0.07%
2020/11/02	33.3	430.32	12.8	431.59	435.50	20.5	40,339	0.05%
2020/10/30	67.8	434.08	3.4	435.99	432.00	64.4	40,567	0.16%
2020/10/29	59.3	437.10	25.1	437.22	437.00	34.2	40,460	0.08%
2020/10/28	39.6	444.70	14	444.09	444.00	25.7	41,043	0.06%
2020/10/27	32.8	447.00	4.2	447.69	447.00	28.6	41,462	0.07%
2020/10/26	31.5	451.00	6	450.17	450.00	25.5	42,280	0.06%
2020/10/23	4	452.25	5	454.20	452.00	-1	43,453	0.00%
2020/10/22	5	451.72	11	452.41	455.00	-6	45,906	-0.01%
2020/10/21	17	453.15	12.4	454.77	453.00	4.6	47,165	0.01%
2020/10/20	15.3	454.03	15	454.77	451.00	0.3	48,141	0.00%
2020/10/19	10.4	455.17	13	454.46	457.50	-2.6	48,474	-0.01%
2020/10/16	27.7	450.52	41	453.60	449.00	-13.3	48,628	-0.03%
2020/10/15	24.2	453.51	15	454.97	453.00	9.2	48,917	0.02%
2020/10/14	18.5	457.96	10	458.45	459.00	8.4	48,833	0.02%
2020/10/13	35.6	461.89	64.6	462.56	462.00	-29	49,248	-0.06%
2020/10/12	33.5	458.59	49.5	459.89	460.00	-16	49,622	-0.03%
2020/10/08	9.1	451.18	60.7	450.98	453.00	-51.7	49,767	-0.10%
2020/10/07	10.1	440.34	41.4	440.89	443.00	-31.3	49,781	-0.06%
2020/10/06	4.4	438.74	27.6	439.73	439.50	-23.3	49,865	-0.05%
2020/10/05	23.5	433.06	12	435.33	432.50	11.5	50,282	0.02%
2020/09/30	3.4	433.11	27	433.59	433.00	-23.6	50,324	-0.05%
2020/09/29	16.1	431.50	14	432.25	431.00	2.1	50,380	0.00%
2020/09/28	23.2	428.12	30.1	429.05	431.50	-6.9	50,826	-0.01%
2020/09/25	73.7	424.37	10.5	424.14	424.00	63.2	51,210	0.12%
2020/09/24	118	424.76	35	425.76	423.00	83	51,452	0.16%	大買/
2020/09/23	61.4	434.54	18.4	433.82	433.50	43	50,700	0.08%
2020/09/22	55.2	438.40	15.9	438.09	437.00	39.3	50,432	0.08%
2020/09/21	45.7	443.82	11	443.95	440.00	34.7	50,647	0.07%
2020/09/18	30.1	445.40	13	446.04	444.00	17.1	50,933	0.03%
2020/09/17	52.3	449.56	23.6	450.91	448.50	28.7	50,962	0.06%
2020/09/16	35.2	459.36	87	458.52	458.00	-51.8	50,951	-0.10%
2020/09/15	12.1	443.68	44.9	445.37	445.00	-32.8	50,504	-0.06%
2020/09/14	8.1	438.60	26.3	441.08	441.00	-18.2	50,656	-0.04%
2020/09/11	8.2	434.44	21.5	435.14	436.50	-13.3	50,490	-0.03%
2020/09/10	4.1	433.10	31.5	433.05	435.00	-27.4	50,494	-0.05%
2020/09/09	45.9	425.19	6	425.75	427.00	39.9	50,519	0.08%
2020/09/08	9.1	430.80	24.5	431.31	431.00	-15.4	50,694	-0.03%
2020/09/07	40.1	427.50	3.1	427.82	426.00	37	51,064	0.07%
2020/09/04	50.8	429.01	24	428.65	429.00	26.8	51,367	0.05%
2020/09/03	4.1	435.75	18.4	437.17	436.00	-14.4	51,266	-0.03%
2020/09/02	20.9	433.67	15	436.27	433.00	5.9	51,290	0.01%
2020/09/01	7.3	431.49	12.5	433.20	435.00	-5.2	51,547	-0.01%
2020/08/31	29	431.17	8	435.13	426.50	21	51,639	0.04%
2020/08/28	62.6	436.14	9	437.78	435.00	53.6	51,059	0.10%
2020/08/27	40.3	448.09	20.1	449.70	444.00	20.1	51,199	0.04%
2020/08/26	10.3	438.70	58.1	439.04	442.00	-47.9	50,729	-0.09%
2020/08/25	14.4	433.59	20.2	434.48	434.50	-5.8	50,673	-0.01%
2020/08/24	24	430.00	24.3	430.66	428.00	-0.3	51,403	0.00%
2020/08/21	9.3	423.25	24.4	423.11	424.50	-15.1	51,070	-0.03%
2020/08/20	78.3	417.16	56	419.03	415.00	22.3	50,767	0.04%
2020/08/19	28	429.68	18.2	431.61	427.50	9.8	50,082	0.02%
2020/08/18	38.2	436.30	25.2	435.37	433.00	13	50,005	0.03%
2020/08/17	4.8	433.22	59.9	431.11	435.00	-55.2	49,980	-0.11%
2020/08/14	6.8	426.28	3	427.17	427.00	3.8	49,928	0.01%
2020/08/13	14.4	426.65	28.5	427.32	429.00	-14.1	50,082	-0.03%
2020/08/12	60.4	421.03	17	420.53	419.00	43.4	50,197	0.09%
2020/08/11	30.5	430.61	13.5	432.41	429.00	17	50,744	0.03%
2020/08/10	16.3	432.60	37	435.58	435.50	-20.7	50,878	-0.04%
2020/08/07	28.2	431.14	18	431.14	433.00	10.2	50,848	0.02%
2020/08/06	14.3	433.94	34.3	434.60	435.00	-20	50,674	-0.04%
2020/08/05	28.4	429.17	25	428.94	429.00	3.4	50,858	0.01%
2020/08/04	18.1	421.36	47.5	422.10	425.50	-29.4	50,551	-0.06%
2020/08/03	85.7	417.89	47.1	417.72	416.00	38.6	50,403	0.08%
2020/07/31	91.6	427.60	35.6	428.01	425.50	56	49,593	0.11%
2020/07/30	49.9	434.30	36.4	433.54	434.00	13.6	49,333	0.03%
2020/07/29	89.4	425.44	63.2	425.04	422.00	26.2	48,572	0.05%
2020/07/28	151.6	451.46	82.4	446.39	435.00	69.2	48,340	0.14%	大買/
2020/07/27	42	422.44	103.8	422.38	424.50	-61.7	46,492	-0.13%	大賣/
2020/07/24	69.4	387.91	90.5	388.73	386.00	-21.1	45,576	-0.05%
2020/07/23	30.4	380.78	23.3	381.15	381.50	7.2	44,756	0.02%
2020/07/22	68.5	383.21	21.1	384.07	384.00	47.5	44,645	0.11%
2020/07/21	37.3	381.68	49.2	380.54	383.00	-11.9	44,350	-0.03%
2020/07/20	23.2	367.35	40.2	366.89	366.00	-17	43,940	-0.04%
2020/07/17	24.3	364.76	52.5	365.31	367.00	-28.2	43,931	-0.06%
2020/07/16	53.4	357.09	24.8	357.54	357.50	28.6	43,861	0.07%
2020/07/15	72.7	365.95	18.2	366.08	363.00	54.4	43,415	0.13%
2020/07/14	46.3	358.21	44.8	357.47	363.50	1.4	44,130	0.00%
2020/07/13	28.8	351.86	48.8	352.58	354.50	-20	43,900	-0.05%
2020/07/10	23.5	348.63	45.8	349.25	348.50	-22.2	44,021	-0.05%
2020/07/09	4.4	345.34	35.1	345.30	345.00	-30.7	43,822	-0.07%
2020/07/08	12.1	340.71	19.3	341.67	341.00	-7.3	43,601	-0.02%
2020/07/07	25.3	341.45	74.7	341.38	338.50	-49.4	43,544	-0.11%
2020/07/06	25.5	334.92	66.6	335.71	338.00	-41	43,022	-0.10%
2020/07/03	7.6	328.34	60.8	328.59	329.50	-53.2	42,699	-0.12%
2020/07/02	6.2	319.43	51.2	320.93	322.00	-45	42,624	-0.11%
2020/07/01	4.3	316.38	43.3	316.73	317.50	-38.9	42,988	-0.09%
2020/06/30	24.5	312.38	9.8	313.08	313.00	14.7	43,237	0.03%
2020/06/29	81.3	312.03	9.2	312.10	312.00	72.1	43,234	0.17%
2020/06/24	29.1	318.12	37.9	319.05	317.50	-8.8	43,110	-0.02%
2020/06/23	25.5	313.47	17	315.38	315.00	8.5	43,353	0.02%
2020/06/22	36.2	312.99	7	313.64	312.00	29.2	43,544	0.07%
2020/06/19	19.2	312.45	2.2	314.57	314.50	17	44,245	0.04%
2020/06/18	11.3	313.41	5.2	314.33	314.50	6.1	44,808	0.01%
2020/06/17	20	314.60	7.7	315.72	315.00	12.3	45,596	0.03%
2020/06/16	9.1	315.28	39.7	316.01	315.00	-30.6	47,647	-0.06%
2020/06/15	72.1	311.42	24	312.81	309.50	48.1	49,714	0.10%
2020/06/12	45	315.17	56.2	314.43	316.00	-11.1	50,819	-0.02%
2020/06/11	19.5	322.02	42.2	322.88	320.50	-22.7	52,072	-0.04%
2020/06/10	21.5	321.01	41.2	321.04	322.50	-19.7	52,966	-0.04%
2020/06/09	20.5	315.76	31	316.95	319.00	-10.5	54,797	-0.02%
2020/06/08	36.3	316.46	39.8	316.51	318.00	-3.5	56,080	-0.01%
2020/06/05	13.7	309.39	53.9	310.16	311.50	-40.1	56,277	-0.07%
2020/06/04	16.7	304.95	57	305.32	306.00	-40.3	56,760	-0.07%
2020/06/03	12.4	299.95	61.6	300.04	301.00	-49.2	57,448	-0.09%
2020/06/02	5.3	296.53	11	296.77	296.50	-5.7	57,219	-0.01%
2020/06/01	6.5	294.78	22	295.48	295.50	-15.5	57,437	-0.03%
2020/05/29	38.3	290.69	4.2	291.36	292.00	34.1	57,556	0.06%
2020/05/28	11.7	295.85	13	296.54	294.00	-1.3	57,055	0.00%
2020/05/27	5.1	296.41	19	297.00	296.50	-13.9	57,910	-0.02%
2020/05/26	9.1	296.33	64	296.22	295.50	-54.9	58,540	-0.09%
2020/05/25	23.7	290.32	20.2	290.92	292.00	3.5	58,984	0.01%
2020/05/22	56.1	292.07	6	291.83	292.00	50.1	59,140	0.08%
2020/05/21	12.1	297.01	40.1	296.76	297.50	-27.9	59,165	-0.05%
2020/05/20	13.4	292.34	38	293.04	294.00	-24.6	59,029	-0.04%
2020/05/19	18.5	292.19	30.5	292.51	291.50	-12.1	58,934	-0.02%
2020/05/18	109.3	291.04	10	291.10	290.00	99.3	58,727	0.17%	大買/
2020/05/15	9.2	296.94	27.8	297.38	298.00	-18.6	58,342	-0.03%
2020/05/14	36	293.43	6	293.25	293.00	30	57,899	0.05%
2020/05/13	19.3	295.04	6.3	294.37	297.00	12.9	57,612	0.02%
2020/05/12	62.9	296.40	6.3	296.05	295.00	56.6	57,555	0.10%
2020/05/11	9.3	300.55	13	300.77	301.00	-3.7	57,315	-0.01%
2020/05/08	22.3	297.56	26.1	298.50	297.50	-3.8	57,295	-0.01%
2020/05/07	25.1	296.14	12	297.67	297.50	13.1	57,269	0.02%
2020/05/06	21.3	294.10	3.1	294.80	296.00	18.2	57,288	0.03%
2020/05/05	36.9	296.36	10.2	296.61	295.50	26.8	57,205	0.05%
2020/05/04	120.7	295.47	3	295.00	295.00	117.7	57,424	0.20%	大買/鉅額交易
2020/04/30	15	303.33	27.1	303.71	304.50	-12.1	57,096	-0.02%
2020/04/29	14.5	299.86	48	300.08	299.00	-33.5	57,168	-0.06%
2020/04/28	31.6	295.83	9.5	295.83	296.50	22.1	57,474	0.04%
2020/04/27	16.1	297.70	14	297.64	298.00	2.1	58,939	0.00%
2020/04/24	16.3	294.67	20	295.18	294.00	-3.7	58,841	-0.01%
2020/04/23	24.2	296.50	17.1	298.58	295.50	7.1	59,274	0.01%
2020/04/22	52.2	291.90	23	292.46	294.00	29.2	59,536	0.05%
2020/04/21	64.5	297.44	23.4	296.82	295.00	41.1	59,623	0.07%
2020/04/20	32.5	305.35	14	305.50	304.00	18.5	59,103	0.03%
2020/04/17	32.1	304.29	99.9	304.08	306.50	-67.8	58,925	-0.12%
2020/04/16	20.1	286.40	10.1	287.22	286.50	10	57,438	0.02%
2020/04/15	29.2	287.19	11.6	287.41	287.50	17.6	57,166	0.03%
2020/04/14	10.1	284.77	46.7	283.95	285.00	-36.5	56,872	-0.06%
2020/04/13	20.8	279.54	15	279.20	278.50	5.8	56,906	0.01%
2020/04/10	38.5	279.71	11.6	280.37	279.50	26.8	57,291	0.05%
2020/04/09	24.3	284.93	11.2	284.90	283.00	13.2	57,534	0.02%
2020/04/08	8.2	284.57	31	284.66	285.00	-22.8	57,603	-0.04%
2020/04/07	40.3	282.16	44.7	283.02	283.00	-4.4	57,355	-0.01%
2020/04/06	22.5	272.54	17.2	273.81	275.50	5.3	56,901	0.01%
2020/04/01	28.8	273.22	20	274.18	271.50	8.8	56,240	0.02%
2020/03/31	15.2	271.83	22	272.61	274.00	-6.8	55,690	-0.01%
2020/03/30	46.9	265.72	30	266.53	267.50	16.9	55,081	0.03%
2020/03/27	105.1	278.46	36	280.49	273.00	69.1	54,487	0.13%	大買/
2020/03/26	23.3	278.28	57.4	279.03	280.00	-34.1	53,785	-0.06%
2020/03/25	62.6	277.89	47.7	278.53	277.00	14.9	54,341	0.03%
2020/03/24	34.1	269.09	61.4	269.85	267.50	-27.3	53,932	-0.05%
2020/03/23	59.1	257.84	47.3	258.52	255.00	11.8	53,228	0.02%
2020/03/20	76.2	262.47	137.4	263.95	270.00	-61.2	52,635	-0.12%	大賣/
2020/03/19	148.4	245.14	138.2	245.43	248.00	10.2	50,567	0.02%	大買/大賣/
2020/03/18	126.7	265.70	65.4	262.74	260.00	61.3	48,859	0.13%	大買/
2020/03/17	99.5	269.24	84.4	269.75	268.00	15.2	47,783	0.03%
2020/03/16	104.6	282.33	52	280.50	276.50	52.6	46,285	0.11%	大買/
2020/03/13	92.6	278.59	110.9	279.26	290.00	-18.3	44,900	-0.04%	大賣/
2020/03/12	113.1	293.57	69.3	294.66	294.00	43.7	42,791	0.10%	大買/
2020/03/11	64.6	306.42	18	306.64	302.00	46.6	41,198	0.11%
2020/03/10	39.1	303.86	51.5	304.33	307.00	-12.3	40,739	-0.03%
2020/03/09	100.7	307.28	42.2	307.55	305.50	58.5	39,966	0.15%
2020/03/06	42.7	316.45	7.1	317.56	315.00	35.7	38,915	0.09%
2020/03/05	8.1	324.31	27.1	324.66	323.00	-19	38,459	-0.05%
2020/03/04	18.2	319.49	16	320.09	320.50	2.2	38,344	0.01%
2020/03/03	22.6	317.91	38.4	318.12	317.50	-15.7	37,946	-0.04%
2020/03/02	51	310.98	21.1	313.14	311.00	30	37,427	0.08%
2020/02/27	34	316.72	12	316.75	316.00	22	37,785	0.06%
2020/02/26	55.2	317.65	8	318.63	318.50	47.2	37,092	0.13%
2020/02/25	12.5	322.00	20.6	319.68	322.00	-8.1	36,497	-0.02%
2020/02/24	66.6	320.32	7	320.36	320.00	59.6	36,363	0.16%
2020/02/21	17	324.47	12	325.08	325.00	5	36,043	0.01%
2020/02/20	14.1	326.61	6	326.75	325.50	8.1	36,190	0.02%
2020/02/19	19.8	324.29	14.3	325.65	326.50	5.5	36,052	0.02%
2020/02/18	117.2	324.16	12.3	324.11	322.00	104.9	35,887	0.29%	大買/鉅額交易
2020/02/17	11.3	331.53	5	330.80	331.50	6.3	35,121	0.02%
2020/02/14	9.2	335.40	8.1	335.94	335.00	1	35,159	0.00%
2020/02/13	12.2	336.74	14.1	336.67	335.00	-1.9	35,169	-0.01%
2020/02/12	7.3	334.27	28.1	334.88	335.00	-20.8	35,375	-0.06%
2020/02/11	9.1	331.51	34.9	331.53	331.50	-25.8	35,176	-0.07%
2020/02/10	7.4	324.08	9.6	323.64	327.50	-2.2	35,189	-0.01%
2020/02/07	18.4	328.07	6.2	328.92	328.00	12.1	35,047	0.03%
2020/02/06	5	329.90	30.8	330.70	332.50	-25.8	35,103	-0.07%
2020/02/05	17.2	326.88	20.7	327.32	327.50	-3.5	35,363	-0.01%
2020/02/04	14.6	324.01	76.7	323.83	325.00	-62.1	35,255	-0.18%
2020/02/03	37.5	314.72	25.2	313.68	315.00	12.3	35,073	0.04%
2020/01/31	25	321.48	30.4	321.38	320.00	-5.4	34,623	-0.02%
2020/01/30	129.5	321.08	49.2	320.46	316.50	80.3	34,194	0.23%	大買/
2020/01/20	21.6	333.98	0	335.00	333.00	21.5	32,441	0.07%
2020/01/17	48.7	333.65	4	334.13	333.00	44.7	32,276	0.14%
2020/01/16	42.2	333.72	10	334.65	334.50	32.2	31,895	0.10%
2020/01/15	35.1	340.12	10	340.60	340.00	25.1	31,453	0.08%
2020/01/14	13.2	345.36	54	345.38	346.00	-40.8	31,096	-0.13%
2020/01/13	9.2	341.06	31.2	340.81	341.50	-22	31,170	-0.07%
2020/01/10	12.2	337.94	4.4	339.05	339.50	7.7	31,411	0.02%
2020/01/09	8.3	336.53	27	335.72	337.50	-18.7	31,631	-0.06%
2020/01/08	13.2	327.11	38.1	328.14	329.50	-24.8	31,778	-0.08%
2020/01/07	30.3	330.14	22	330.05	329.50	8.3	31,785	0.03%
2020/01/06	41.9	333.15	4.3	332.37	332.00	37.6	31,715	0.12%
2020/01/03	24	339.56	51	341.27	339.50	-27	31,540	-0.09%
2020/01/02	8	334.77	51.1	336.74	339.00	-43	31,430	-0.14%
2019/12/31	15.5	331.93	3.1	332.19	331.00	12.4	31,193	0.04%
2019/12/30	10.3	336.57	4	338.50	334.50	6.3	31,399	0.02%
2019/12/27	12.1	336.84	17.7	336.78	338.00	-5.7	31,572	-0.02%
2019/12/26	8.4	332.73	1.4	333.13	333.00	7.1	31,782	0.02%
2019/12/25	9.6	332.44	4.3	332.00	333.00	5.4	32,786	0.02%
2019/12/24	12.1	333.04	6	333.33	332.00	6.1	33,269	0.02%
2019/12/23	21.9	331.16	13	333.19	334.00	8.9	33,544	0.03%
2019/12/20	53.3	330.40	15.6	330.82	329.00	37.8	33,452	0.11%
2019/12/19	107.7	337.44	7.1	336.06	335.00	100.6	32,420	0.31%	大買/
2019/12/18	50.4	343.17	3.6	344.98	344.50	46.8	31,724	0.15%
2019/12/17	28.5	339.83	31.6	340.66	345.00	-3	31,795	-0.01%
2019/12/16	30.2	336.74	4.2	336.57	336.00	26	31,536	0.08%
2019/12/13	27.3	340.72	9.7	340.55	339.00	17.6	31,772	0.06%
2019/12/12	21.8	330.90	36.6	330.99	331.50	-14.7	31,264	-0.05%
2019/12/11	4.1	313.63	42.7	317.34	319.00	-38.6	30,929	-0.12%
2019/12/10	7.4	313.85	6	313.50	313.50	1.4	30,843	0.00%
2019/12/09	5.1	315.80	9.2	315.78	316.00	-4.1	31,103	-0.01%
2019/12/06	17.2	313.84	10	313.95	313.00	7.2	31,204	0.02%
2019/12/05	6	310.67	57	310.85	312.00	-51	31,196	-0.16%
2019/12/04	25.1	304.47	10	304.90	306.00	15.1	31,045	0.05%
2019/12/03	23.3	305.62	4.6	306.37	307.00	18.7	31,433	0.06%
2019/12/02	12.1	307.01	17.3	307.33	307.50	-5.1	31,397	-0.02%
2019/11/29	66.2	306.20	7.1	305.87	305.00	59.1	31,426	0.19%
2019/11/28	15.1	309.54	4	310.62	309.50	11.1	31,154	0.04%
2019/11/27	7.3	310.18	16.3	309.99	311.00	-9	31,422	-0.03%
2019/11/26	10.1	308.70	7	309.43	307.00	3.1	31,441	0.01%
2019/11/25	12.3	307.98	20.2	310.11	307.00	-7.9	30,007	-0.03%
2019/11/22	20.2	308.62	4.1	308.90	309.00	16.1	30,519	0.05%
2019/11/21	22.1	308.63	13.2	309.99	311.00	8.9	30,634	0.03%
2019/11/20	24.1	312.77	9	313.39	313.50	15.1	30,402	0.05%
2019/11/19	5.1	312.55	21	313.17	315.00	-15.9	30,394	-0.05%
2019/11/18	11.8	307.53	21	310.17	311.00	-9.2	30,206	-0.03%
2019/11/15	11.1	305.61	28.4	306.77	307.00	-17.3	30,227	-0.06%
2019/11/14	7.1	303.01	7.1	303.72	303.50	-0.1	30,148	0.00%
2019/11/13	6	302.50	7.1	303.01	304.00	-1.1	30,309	0.00%
2019/11/12	16.6	303.20	18.2	304.04	305.00	-1.7	30,466	-0.01%
2019/11/11	25.8	301.81	15	302.63	301.00	10.8	30,761	0.03%
2019/11/08	22.9	307.35	4.2	306.38	305.50	18.7	30,561	0.06%
2019/11/07	24.3	307.79	5.2	307.58	309.00	19.1	30,497	0.06%
2019/11/06	9.3	310.80	7.4	309.89	311.00	1.9	30,521	0.01%
2019/11/05	11.1	308.79	10.1	309.27	310.50	1	30,643	0.00%
2019/11/04	18.8	304.79	27.7	304.72	307.00	-8.9	31,085	-0.03%
2019/11/01	17.1	297.25	18.3	298.49	299.00	-1.2	31,197	0.00%
2019/10/31	20.2	300.34	15.2	299.66	298.50	5	31,595	0.02%
2019/10/30	11.1	297.12	11	298.55	299.50	0.1	31,413	0.00%
2019/10/29	12	297.38	23.4	297.58	298.50	-11.3	31,401	-0.04%
2019/10/28	5.4	294.72	20	294.83	294.50	-14.6	31,168	-0.05%
2019/10/25	10	293.35	9.2	293.78	293.50	0.8	31,126	0.00%
2019/10/24	10.4	291.66	4	292.75	293.00	6.4	31,088	0.02%
2019/10/23	18.3	292.28	3.1	292.40	293.00	15.2	31,111	0.05%
2019/10/22	4.5	292.43	19	293.16	294.00	-14.6	31,029	-0.05%
2019/10/21	18.1	289.56	8	289.63	290.00	10.1	31,083	0.03%
2019/10/18	21.5	292.33	14.1	293.15	293.00	7.4	31,031	0.02%
2019/10/17	18.2	293.44	8.4	293.27	293.50	9.8	31,275	0.03%
2019/10/16	36.6	294.57	16.5	295.71	296.50	20.2	30,951	0.07%
2019/10/15	16.2	293.75	22	293.57	293.50	-5.8	30,706	-0.02%
2019/10/14	21.1	290.45	22.7	290.37	290.00	-1.6	30,429	-0.01%
2019/10/09	32.9	283.10	5.1	284.29	282.00	27.8	30,147	0.09%
2019/10/08	7.1	283.47	20.2	284.29	286.50	-13.1	29,959	-0.04%
2019/10/07	7.4	278.64	11.8	278.59	278.00	-4.4	29,891	-0.01%
2019/10/04	22	276.45	4.5	278.23	276.50	17.5	29,996	0.06%
2019/10/03	24.6	275.90	3.1	276.68	276.50	21.5	29,684	0.07%
2019/10/02	7.6	279.76	10	279.85	279.50	-2.4	29,616	-0.01%
2019/10/01	10.8	277.73	45	276.41	280.00	-34.3	29,510	-0.12%
2019/09/27	24.3	271.66	61.3	271.77	272.00	-37.1	28,606	-0.13%
2019/09/26	2	267.00	16	268.28	268.00	-14	28,410	-0.05%
2019/09/25	7	263.50	7	265.22	266.00	0	28,314	0.00%
2019/09/24	8	263.25	4.5	264.21	265.00	3.5	29,068	0.01%
2019/09/23	8.2	263.39	3.2	263.84	264.00	5.1	29,096	0.02%
2019/09/20	9.1	264.61	9	265.83	264.00	0.1	29,578	0.00%
2019/09/19	15.3	264.67	8.3	266.27	265.00	7	29,307	0.02%
2019/09/18	13.5	267.48	34.3	267.86	267.00	-20.8	29,362	-0.07%
2019/09/17	4	265.37	11	265.91	265.00	-7	29,290	-0.02%
2019/09/16	4	262.51	29.5	264.30	265.50	-25.5	29,849	-0.09%
2019/09/12	7	262.57	3.1	262.82	262.50	3.9	29,936	0.01%
2019/09/11	17	261.50	9	262.61	263.00	8	30,339	0.03%
2019/09/10	25.1	261.94	4	262.13	261.50	21.1	30,212	0.07%
2019/09/09	9	264.72	14	265.15	265.00	-4.9	30,573	-0.02%
2019/09/06	7	264.07	23.3	264.11	263.50	-16.2	30,818	-0.05%
2019/09/05	0.1	261.50	42.3	262.16	263.00	-42.2	30,945	-0.14%
2019/09/04	1	257.50	8	256.81	257.50	-7	30,627	-0.02%
2019/09/03	27.1	254.45	2.2	255.45	254.00	24.9	30,784	0.08%
2019/09/02	6	257.00	4.3	257.54	257.50	1.7	30,944	0.01%
2019/08/30	1.2	257.15	14	257.47	259.00	-12.9	31,277	-0.04%
2019/08/29	3.3	252.00	8.1	253.14	254.00	-4.9	31,177	-0.02%
2019/08/28	8.1	252.51	18	252.33	252.00	-9.9	31,257	-0.03%
2019/08/27	12.2	249.18	4	249.75	250.00	8.1	31,523	0.03%
2019/08/26	39.3	249.25	8	249.50	248.50	31.3	31,453	0.10%
2019/08/23	2	253.51	0	0.00	254.00	2	31,400	0.01%
2019/08/22	11	255.23	8.1	256.36	254.00	2.9	31,606	0.01%
2019/08/21	0	255.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	7.2	253.52	9.8	253.84	254.50	-2.7	33,082	-0.01%
2019/08/19	7.1	252.08	9	252.11	252.00	-1.9	33,349	-0.01%
2019/08/16	9.3	248.76	31	250.56	250.00	-21.7	33,926	-0.06%
2019/08/15	26.1	247.51	15.3	246.86	248.00	10.8	34,080	0.03%
2019/08/14	8.2	251.59	18	252.36	249.50	-9.8	34,953	-0.03%
2019/08/13	20.1	247.85	7	248.22	246.50	13.1	35,018	0.04%
2019/08/12	8	251.75	10	252.75	251.00	-2	35,277	-0.01%
2019/08/08	7	252.15	12	251.92	253.50	-5	35,408	-0.01%
2019/08/07	23.1	248.31	13	247.92	248.00	10.1	35,527	0.03%
2019/08/06	30.1	243.54	29	245.93	248.50	1.1	35,787	0.00%
2019/08/05	21.2	247.06	8	248.06	246.50	13.2	35,281	0.04%
2019/08/02	14.2	251.70	7.2	251.75	251.50	7	34,733	0.02%
2019/08/01	16.2	256.20	3	256.50	256.50	13.2	34,392	0.04%
2019/07/31	26.1	258.89	16.2	258.20	259.50	9.9	34,318	0.03%
2019/07/30	8.3	260.90	6.9	260.94	260.00	1.4	34,219	0.00%
2019/07/29	4.5	260.78	2.2	260.77	261.00	2.3	34,388	0.01%
2019/07/26	8.1	261.81	4.2	261.50	261.00	3.9	34,594	0.01%
2019/07/25	4.1	262.55	18.1	263.94	265.00	-13.9	34,705	-0.04%
2019/07/24	5.1	263.90	15.4	265.14	265.00	-10.3	34,761	-0.03%
2019/07/23	4	264.12	15	263.77	264.00	-11	34,884	-0.03%
2019/07/22	3.1	263.00	25.2	263.18	264.00	-22.1	35,188	-0.06%
2019/07/19	1.4	259.36	17.2	260.19	259.00	-15.8	35,203	-0.04%
2019/07/18	3.1	253.51	25.1	253.56	254.00	-22	34,649	-0.06%
2019/07/17	15	252.80	6.7	252.41	252.00	8.3	34,724	0.02%
2019/07/16	4	254.75	8	255.81	256.00	-4	34,713	-0.01%
2019/07/15	8	252.56	14.2	252.38	254.50	-6.2	35,101	-0.02%
2019/07/12	1.1	250.45	8.1	250.62	250.50	-7	35,239	-0.02%
2019/07/11	4	249.13	28.7	249.66	250.00	-24.7	35,478	-0.07%
2019/07/10	5.2	243.80	21.5	246.14	247.00	-16.4	35,287	-0.05%
2019/07/09	5.1	241.32	1	242.50	242.00	4.1	35,176	0.01%
2019/07/08	14.3	241.25	8.1	242.25	242.50	6.3	35,128	0.02%
2019/07/05	12.3	242.12	1	243.50	243.00	11.3	35,080	0.03%
2019/07/04	6.1	242.85	9.1	244.38	244.00	-3	35,130	-0.01%
2019/07/03	19.4	243.75	9.2	243.05	242.50	10.2	35,211	0.03%
2019/07/02	4.1	248.87	15.9	248.82	249.00	-11.7	35,473	-0.03%
2019/07/01	20	247.25	53.2	247.86	248.50	-33.2	35,486	-0.09%
2019/06/28	12.2	239.05	6	239.00	239.00	6.2	34,784	0.02%
2019/06/27	20.3	237.37	25	238.70	240.50	-4.8	34,940	-0.01%
2019/06/26	22.5	234.66	5	235.20	234.50	17.5	34,710	0.05%
2019/06/25	25.2	238.69	7	239.57	238.50	18.2	34,483	0.05%
2019/06/24	47.2	240.94	6	241.17	241.00	41.2	34,384	0.12%
2019/06/21	24.6	247.05	28.4	247.66	248.50	-3.9	33,994	-0.01%
2019/06/20	12.4	243.71	15	244.27	245.00	-2.6	33,296	-0.01%
2019/06/19	6.2	242.21	38	242.43	244.00	-31.9	33,047	-0.10%
2019/06/18	2.1	234.35	2	234.50	235.50	0.1	32,647	0.00%
2019/06/17	24.2	232.39	12	233.46	233.00	12.2	32,554	0.04%
2019/06/14	26.4	237.23	1.2	236.59	236.00	25.2	31,946	0.08%
2019/06/13	21.1	241.53	4.2	241.52	240.00	16.9	31,861	0.05%
2019/06/12	7.1	245.29	12	245.46	246.00	-4.9	31,873	-0.02%
2019/06/11	10.7	243.33	14	242.93	244.50	-3.3	31,664	-0.01%
2019/06/10	8.2	236.52	19	237.58	240.00	-10.8	31,473	-0.03%
2019/06/06	29.1	230.55	8.2	231.78	232.00	20.9	31,277	0.07%
2019/06/05	13	234.65	9	236.28	235.00	4	31,087	0.01%
2019/06/04	21.9	234.87	1	234.00	233.00	20.9	30,971	0.07%
2019/06/03	5	233.70	20	234.73	238.00	-15	30,849	-0.05%
2019/05/31	4.1	235.41	33.5	234.17	235.50	-29.4	30,672	-0.10%
2019/05/30	28.2	229.98	10	231.00	231.00	18.1	30,282	0.06%
2019/05/29	15	228.24	22	228.66	229.50	-7	30,468	-0.02%
2019/05/28	9.1	230.79	7	231.22	230.50	2.1	30,613	0.01%
2019/05/27	13.1	231.89	4	231.38	231.00	9	29,435	0.03%
2019/05/24	28.7	231.44	15	232.60	233.00	13.7	29,245	0.05%
2019/05/23	29.8	230.81	7	231.21	230.00	22.8	29,012	0.08%
2019/05/22	21	237.43	20	240.30	238.00	1	28,597	0.00%
2019/05/21	22.3	234.20	17	234.15	234.00	5.3	28,528	0.02%
2019/05/20	19.1	239.79	6.9	241.17	238.00	12.2	27,471	0.04%
2019/05/17	16.2	243.22	9	242.50	241.50	7.2	27,101	0.03%
2019/05/16	5.2	248.02	17.5	247.13	247.00	-12.3	26,831	-0.05%
2019/05/15	7.1	250.94	1	251.50	249.00	6.1	26,730	0.02%
2019/05/14	30	249.83	14	247.89	248.50	16	26,593	0.06%
2019/05/13	17.3	251.83	11	251.73	250.50	6.3	26,332	0.02%
2019/05/10	7.1	256.02	20.6	257.46	256.00	-13.5	27,166	-0.05%
2019/05/09	12.6	257.50	2.5	256.70	256.50	10.1	27,602	0.04%
2019/05/08	2.1	260.05	3.2	261.16	260.00	-1.1	27,727	0.00%
2019/05/07	7.5	261.37	8	262.62	262.50	-0.5	27,735	0.00%
2019/05/06	24.1	258.47	1.5	259.33	259.00	22.6	28,085	0.08%
2019/05/03	1.7	264.00	29	263.53	265.00	-27.3	27,979	-0.10%
2019/05/02	4.5	259.22	0.5	259.00	259.00	4	27,760	0.01%
2019/04/30	12.4	258.64	1	259.99	259.00	11.4	27,790	0.04%
2019/04/29	6.3	259.42	3.1	259.99	259.50	3.3	27,717	0.01%
2019/04/26	34.4	260.09	5.4	260.22	260.00	29	28,026	0.10%
2019/04/25	0.2	267.50	7	267.93	267.50	-6.8	27,587	-0.02%
2019/04/24	7	268.58	13.2	268.42	269.00	-6.2	27,530	-0.02%
2019/04/23	4	267.50	5	267.30	268.00	-1	27,738	0.00%
2019/04/22	5.1	265.88	4	266.25	266.00	1.1	27,610	0.00%
2019/04/19	13	266.73	8.4	265.93	264.50	4.6	27,662	0.02%
2019/04/18	2	265.00	22.1	264.70	264.50	-20.1	27,265	-0.07%
2019/04/17	5.1	261.09	44.6	261.00	261.50	-39.6	27,403	-0.14%
2019/04/16	0.1	256.00	12	256.79	257.00	-12	27,151	-0.04%
2019/04/15	6.1	255.41	7	255.00	255.50	-1	27,414	0.00%
2019/04/12	1.3	251.11	12	252.25	252.00	-10.7	28,226	-0.04%
2019/04/11	5.5	252.18	1.3	252.00	252.00	4.1	28,568	0.01%
2019/04/10	0.1	253.00	13.2	254.10	254.00	-13.2	28,702	-0.05%
2019/04/09	1	253.49	8.8	253.51	254.00	-7.8	28,762	-0.03%
2019/04/08	2.2	251.32	40.1	252.21	253.00	-37.9	28,748	-0.13%
2019/04/03	12.4	247.02	14.1	248.59	246.50	-1.7	28,270	-0.01%
2019/04/02	12	246.71	1	248.50	246.00	11	28,177	0.04%
2019/04/01	7	246.00	13.3	249.84	245.50	-6.3	28,159	-0.02%
2019/03/29	1.3	241.77	8	244.38	245.50	-6.7	27,657	-0.02%
2019/03/28	1.4	241.30	0.1	242.00	242.00	1.4	27,912	0.00%
2019/03/27	7.1	241.36	0.9	241.50	241.50	6.2	28,265	0.02%
2019/03/26	7.1	242.37	4	242.75	244.00	3	28,279	0.01%
2019/03/25	9.4	242.00	2	242.75	241.50	7.4	28,450	0.03%
2019/03/22	0.3	247.00	3.5	247.72	248.50	-3.2	28,447	-0.01%
2019/03/21	3.1	243.54	23	244.41	245.50	-19.9	28,709	-0.07%
2019/03/20	0	241.00	8.5	241.65	242.00	-8.5	28,808	-0.03%
2019/03/19	3	238.50	1.8	238.90	240.50	1.2	28,867	0.00%
2019/03/18	0	0.00	44.7	239.73	241.00	-44.7	29,082	-0.15%
2019/03/15	0.2	238.00	7	238.57	239.00	-6.8	28,958	-0.02%
2019/03/14	6.1	235.57	20.4	234.02	234.50	-14.3	28,816	-0.05%
2019/03/13	3	235.50	13	236.31	237.00	-10	29,199	-0.03%
2019/03/12	15.2	233.59	30	234.90	235.50	-14.8	29,571	-0.05%
2019/03/11	30.2	228.60	28.5	228.72	230.50	1.7	29,841	0.01%
2019/03/08	18	229.75	4	229.88	230.00	14	30,210	0.05%
2019/03/07	0	0.00	2	233.50	234.00	-2	30,772	-0.01%
2019/03/06	6	233.75	3	235.33	234.00	3	31,226	0.01%
2019/03/05	11.2	233.02	2	234.00	233.00	9.2	31,294	0.03%
2019/03/04	8.4	235.62	2	238.50	235.50	6.4	31,360	0.02%
2019/02/27	1	237.50	6.2	238.02	239.00	-5.2	31,209	-0.02%
2019/02/26	2.8	238.46	27.1	237.39	239.50	-24.3	30,872	-0.08%
2019/02/25	5	236.80	2.3	238.00	238.00	2.7	30,829	0.01%
2019/02/22	1.3	235.35	7.2	235.67	236.50	-5.9	31,016	-0.02%
2019/02/21	12.1	235.26	16	235.94	236.50	-3.9	31,342	-0.01%
2019/02/20	4	232.26	13.5	233.37	234.50	-9.4	31,595	-0.03%
2019/02/19	2.1	229.24	5.4	229.46	229.00	-3.4	31,867	-0.01%
2019/02/18	0	229.50	9	230.06	230.00	-9	31,959	-0.03%
2019/02/15	3	227.50	9	228.33	227.00	-6	32,010	-0.02%
2019/02/14	10.3	227.29	1	227.00	227.00	9.2	32,239	0.03%
2019/02/13	7	229.71	6.1	229.66	229.00	0.9	32,233	0.00%
2019/02/12	5.1	229.59	13	229.77	230.00	-8	32,143	-0.02%
2019/02/11	3.1	227.49	40	227.94	228.00	-36.9	32,066	-0.12%
2019/01/30	10.1	220.52	5	220.90	221.00	5.1	31,335	0.02%
2019/01/29	29.2	223.02	5.3	222.53	222.50	23.9	31,098	0.08%
2019/01/28	0	0.00	9.1	228.93	229.00	-9.1	30,837	-0.03%
2019/01/25	8.2	225.98	31.1	226.43	226.00	-22.9	30,916	-0.07%
2019/01/24	5.1	221.80	8	222.13	222.50	-3	30,838	-0.01%
2019/01/23	5.1	220.10	2	221.25	220.50	3.1	31,354	0.01%
2019/01/22	1	219.00	21	221.21	223.00	-20	31,557	-0.06%
2019/01/21	1	221.00	27	222.06	221.00	-26	31,383	-0.08%
2019/01/18	9.3	218.96	2	219.00	218.50	7.3	31,533	0.02%
2019/01/17	1	218.54	11	220.18	220.50	-10	31,964	-0.03%
2019/01/16	13.1	218.20	4	219.25	217.50	9.1	32,350	0.03%
2019/01/15	6.2	217.15	36	218.53	221.00	-29.8	32,413	-0.09%
2019/01/14	17	218.00	4	217.88	218.50	13	32,253	0.04%
2019/01/11	0	0.00	21.4	219.74	220.50	-21.4	32,432	-0.07%
2019/01/10	2	215.51	3	215.33	216.00	-1	32,392	0.00%
2019/01/09	6	213.17	17.6	214.53	215.50	-11.6	32,755	-0.04%
2019/01/08	14.2	210.58	12	211.04	211.00	2.2	32,614	0.01%
2019/01/07	8.1	212.46	14	212.25	213.00	-5.9	32,940	-0.02%
2019/01/04	59.6	208.06	7	209.57	208.00	52.5	33,136	0.16%
2019/01/03	31.1	215.31	5	216.50	215.50	26.1	33,613	0.08%
2019/01/02	29.2	220.96	14	221.32	219.50	15.2	33,526	0.05%
2018/12/28	2	223.50	28.1	224.64	225.50	-26.1	33,826	-0.08%
2018/12/27	4	222.00	22.1	222.68	223.00	-18.1	34,005	-0.05%
2018/12/26	16.2	217.29	12	216.63	216.50	4.2	34,253	0.01%
2018/12/25	21	216.10	9	217.00	217.50	12	34,399	0.03%
2018/12/24	6.4	220.22	1	220.52	220.00	5.3	34,716	0.02%
2018/12/22	12	220.96	0	0.00	221.50	12	34,704	0.03%
2018/12/21	6.2	219.79	10.7	220.78	223.50	-4.5	35,278	-0.01%
2018/12/20	16	221.41	6.2	222.09	221.00	9.9	35,193	0.03%
2018/12/19	0	0.00	4.2	224.52	225.50	-4.2	35,022	-0.01%
2018/12/18	7	220.93	1.7	222.20	222.50	5.4	35,038	0.02%
2018/12/17	9	223.89	9	222.56	223.50	0	35,117	0.00%
2018/12/14	12.4	221.33	5	222.20	222.50	7.4	35,295	0.02%
2018/12/13	0.1	226.00	3	226.33	226.00	-3	35,638	-0.01%
2018/12/12	7	223.15	11	224.59	226.50	-4	35,669	-0.01%
2018/12/11	1.2	220.83	8	221.69	222.50	-6.8	35,640	-0.02%
2018/12/10	8.2	219.09	3	219.17	219.00	5.2	35,815	0.01%
2018/12/07	5.2	221.81	3	221.83	221.00	2.2	36,117	0.01%
2018/12/06	18.1	220.39	3	221.00	220.00	15.1	36,331	0.04%
2018/12/05	29.2	226.10	15	225.37	226.00	14.2	36,233	0.04%
2018/12/04	2	232.25	3.3	234.40	234.00	-1.3	36,215	0.00%
2018/12/03	2.1	231.15	29.2	233.25	235.00	-27.1	36,196	-0.07%
2018/11/30	3.2	226.53	1	229.50	225.50	2.2	36,035	0.01%
2018/11/29	1	229.00	15	230.63	229.00	-14	35,850	-0.04%
2018/11/28	3	223.83	15	224.70	226.50	-12	35,682	-0.03%
2018/11/27	6	221.25	10	222.00	224.00	-4	35,720	-0.01%
2018/11/26	6	223.08	15.6	223.26	223.00	-9.6	36,427	-0.03%
2018/11/23	10.4	218.33	9	219.00	218.50	1.4	36,731	0.00%
2018/11/22	8.5	220.97	15	220.47	219.00	-6.5	37,430	-0.02%
2018/11/21	29.3	216.60	8	217.38	219.00	21.3	37,676	0.06%
2018/11/20	22.8	218.70	9	218.94	218.00	13.8	37,341	0.04%
2018/11/19	29.7	221.93	4	221.75	222.00	25.7	36,906	0.07%
2018/11/16	17.3	226.41	2.1	226.08	226.00	15.2	36,377	0.04%
2018/11/15	0	0.00	4.1	230.76	231.00	-4.1	35,810	-0.01%
2018/11/14	7	229.43	5.5	229.81	228.50	1.5	35,673	0.00%
2018/11/13	18.3	225.85	12	226.08	227.50	6.3	35,623	0.02%
2018/11/12	2	233.25	7	232.79	231.50	-5	35,349	-0.01%
2018/11/09	16.3	232.15	21	231.69	231.00	-4.7	35,281	-0.01%
2018/11/08	2.1	236.48	11	236.73	236.50	-8.9	35,214	-0.03%
2018/11/07	10.2	234.20	12	234.88	234.00	-1.8	35,094	-0.01%
2018/11/06	11.1	233.10	11.3	234.02	234.50	-0.2	34,818	0.00%
2018/11/05	11.1	233.47	11.1	234.00	235.00	0.1	34,578	0.00%
2018/11/02	11	235.27	16	235.44	236.50	-5	34,406	-0.01%
2018/11/01	8.1	235.01	11	235.36	235.50	-2.9	34,300	-0.01%
2018/10/31	7.1	229.33	24.8	231.00	234.00	-17.8	34,006	-0.05%
2018/10/30	12.4	223.00	16.6	223.16	223.00	-4.2	33,423	-0.01%
2018/10/29	8	222.25	30	222.78	222.50	-22	33,362	-0.07%
2018/10/26	49.5	221.17	49	219.49	221.00	0.5	33,434	0.00%
2018/10/25	56.5	220.18	26	220.31	219.50	30.5	33,290	0.09%
2018/10/24	27.3	229.23	20	229.55	229.50	7.3	32,503	0.02%
2018/10/23	28.7	232.29	13	232.58	230.00	15.6	32,145	0.05%
2018/10/22	23	233.26	22	236.48	237.00	1	32,051	0.00%
2018/10/19	13.1	233.40	21	233.45	236.00	-7.9	32,078	-0.02%
2018/10/18	6	236.83	4.1	237.26	236.50	1.9	31,964	0.01%
2018/10/17	27	240.22	24	240.54	238.50	3	31,994	0.01%
2018/10/16	14.3	233.36	24	234.90	237.00	-9.7	32,157	-0.03%
2018/10/15	27.3	231.76	3	231.67	230.50	24.3	33,254	0.07%
2018/10/12	18.2	231.99	13	234.12	237.00	5.2	33,283	0.02%
2018/10/11	69.5	229.94	17	231.12	227.50	52.5	33,261	0.16%
2018/10/09	7	244.07	16	243.75	244.00	-9	32,062	-0.03%
2018/10/08	42.7	243.09	28.2	242.37	243.50	14.5	31,849	0.05%
2018/10/05	38.7	249.68	32	250.14	250.00	6.7	31,508	0.02%
2018/10/04	55.1	255.03	6.5	255.38	254.00	48.6	31,236	0.16%
2018/10/03	1	259.00	4	258.75	260.00	-3	30,961	-0.01%
2018/10/02	39.5	258.36	0.1	259.50	257.50	39.4	30,877	0.13%
2018/10/01	2.1	261.57	6	263.00	263.00	-3.9	30,924	-0.01%
2018/09/28	12.1	261.92	1	260.50	262.50	11.1	31,075	0.04%
2018/09/27	0	0.00	6.2	265.08	265.00	-6.2	30,719	-0.02%
2018/09/26	1	263.00	7.4	262.80	263.50	-6.4	30,334	-0.02%
2018/09/25	1.1	262.09	9.1	262.34	263.50	-8	30,398	-0.03%
2018/09/21	4.1	259.90	6.2	260.92	261.50	-2.1	30,551	-0.01%
2018/09/20	3	259.00	2	259.00	260.00	1	30,582	0.00%
2018/09/19	1.1	258.09	6	258.00	258.00	-4.9	30,735	-0.02%
2018/09/18	13.6	255.27	4	256.13	254.50	9.6	30,430	0.03%
2018/09/17	4	260.13	3.3	259.81	258.00	0.7	30,582	0.00%
2018/09/14	1	260.50	10	260.10	261.00	-9	30,987	-0.03%
2018/09/13	16	255.81	0	0.00	255.00	16	31,093	0.05%
2018/09/12	8.3	260.30	10.1	260.15	260.50	-1.8	31,010	-0.01%
2018/09/11	18.7	260.08	1.1	260.00	260.00	17.6	31,058	0.06%
2018/09/10	3.9	264.90	9	265.17	264.50	-5.1	31,505	-0.02%
2018/09/07	10.1	263.55	11.1	263.36	264.00	-1	31,635	0.00%
2018/09/06	25.1	261.50	5.3	265.09	261.00	19.8	31,607	0.06%
2018/09/05	5.1	262.30	20.6	262.52	264.00	-15.5	31,614	-0.05%
2018/09/04	3.1	256.39	0	257.50	257.50	3.1	31,370	0.01%
2018/09/03	10	258.00	12.1	257.62	257.00	-2.1	31,166	-0.01%
2018/08/31	17.2	256.17	7.6	255.87	256.00	9.6	31,124	0.03%
2018/08/30	16.6	264.79	27.3	264.50	263.50	-10.7	30,395	-0.04%
2018/08/29	10	255.75	19	256.55	259.00	-9	30,087	-0.03%
2018/08/28	5	249.20	33.5	249.01	249.50	-28.5	29,601	-0.10%
2018/08/27	1	245.00	5	245.80	245.00	-4	29,510	-0.01%
2018/08/24	2.1	243.50	2	245.00	243.50	0.1	29,809	0.00%
2018/08/23	2	244.25	40	244.44	244.50	-38	31,180	-0.12%
2018/08/22	3	241.33	7	241.43	242.00	-4	31,761	-0.01%
2018/08/21	2.1	239.57	8	240.50	241.00	-5.9	31,896	-0.02%
2018/08/20	6	238.75	4	239.50	239.50	2	31,991	0.01%
2018/08/17	3	240.50	2	239.75	239.50	1	31,983	0.00%
2018/08/16	17.7	238.64	4.1	241.10	239.00	13.6	31,902	0.04%
2018/08/15	20.1	239.71	2	242.75	241.50	18.1	32,029	0.06%
2018/08/14	1.2	243.50	2.2	244.86	243.50	-1	32,095	0.00%
2018/08/13	26.8	240.04	6	240.58	240.50	20.8	32,080	0.06%
2018/08/10	24	245.92	4	245.25	245.00	20	32,252	0.06%
2018/08/09	1	248.00	3	247.50	247.00	-2	32,450	-0.01%
2018/08/08	2	247.25	36.8	246.99	247.50	-34.8	32,444	-0.11%
2018/08/07	20.8	242.55	3.2	244.38	241.50	17.6	32,435	0.05%
2018/08/06	8.4	245.74	4.1	245.38	245.50	4.3	32,428	0.01%
2018/08/03	0	0.00	2	246.25	247.00	-2	32,568	-0.01%
2018/08/02	15	245.83	6	245.25	244.50	9	32,607	0.03%
2018/08/01	1	248.00	7	248.00	248.00	-6	32,821	-0.02%
2018/07/31	8	243.50	45.1	245.03	246.00	-37.1	32,997	-0.11%
2018/07/30	5	244.70	14	245.36	245.50	-9	32,923	-0.03%
2018/07/27	1	244.48	35	243.47	244.50	-34	33,017	-0.10%
2018/07/26	0	0.00	9	241.67	241.00	-9	33,123	-0.03%
2018/07/25	1	239.00	11	239.59	240.50	-10	33,250	-0.03%
2018/07/24	4	239.63	23.3	240.52	241.00	-19.3	33,366	-0.06%
2018/07/23	16	242.96	43.7	240.55	241.00	-27.7	33,482	-0.08%
2018/07/20	24.3	235.51	131.1	234.89	237.50	-106.8	33,414	-0.32%	大賣/鉅額交易
2018/07/19	3.4	226.02	43	225.86	224.50	-39.6	32,463	-0.12%
2018/07/18	0	223.00	2	223.00	223.00	-2	32,412	-0.01%
2018/07/17	11.1	221.42	4	221.50	221.50	7.1	32,829	0.02%
2018/07/16	3.1	224.32	6	224.42	223.50	-2.9	34,591	-0.01%
2018/07/13	2.2	223.53	15	224.20	224.50	-12.9	34,853	-0.04%
2018/07/12	3	220.67	4	220.75	220.50	-1	35,054	0.00%
2018/07/11	11.1	218.69	7.6	219.71	220.00	3.4	35,369	0.01%
2018/07/10	2	223.25	11	222.95	222.00	-9	35,343	-0.03%
2018/07/09	15.2	221.57	70	221.09	221.50	-54.8	35,335	-0.16%
2018/07/06	5	215.80	17.1	217.35	217.00	-12.1	34,988	-0.03%
2018/07/05	11	214.18	1	214.00	214.50	10	34,825	0.03%
2018/07/04	2.1	216.27	8	216.75	216.00	-6	34,940	-0.02%
2018/07/03	2.3	214.18	17	216.53	214.50	-14.7	35,262	-0.04%
2018/07/02	11.4	215.88	3	218.31	214.00	8.3	35,380	0.02%
2018/06/29	10.1	214.83	7	215.29	216.50	3.1	35,116	0.01%
2018/06/28	5	211.11	10	212.35	212.00	-5	34,561	-0.01%
2018/06/27	20.5	213.46	4	215.50	213.00	16.5	34,197	0.05%
2018/06/26	39.1	215.00	9	213.89	214.50	30.1	34,118	0.09%
2018/06/25	65.1	218.79	8.2	218.34	218.00	57	33,893	0.17%
2018/06/22	27.4	226.14	19	226.53	227.50	8.4	33,591	0.02%
2018/06/21	7	226.50	4.6	227.11	226.50	2.4	33,470	0.01%
2018/06/20	14.1	224.56	10	224.30	226.00	4.1	33,799	0.01%
2018/06/19	46.1	224.88	1	225.51	225.00	45.1	33,570	0.13%
2018/06/15	4	225.26	12.1	230.34	231.00	-8	33,033	-0.02%
2018/06/14	54	227.78	1	227.00	226.50	53	32,572	0.16%
2018/06/13	1.1	231.55	25.1	231.40	232.00	-24	32,313	-0.07%
2018/06/12	7	224.86	9	226.67	229.00	-2	32,759	-0.01%
2018/06/11	4.1	225.89	7	226.21	226.00	-2.9	32,578	-0.01%
2018/06/08	11	226.91	3	227.00	227.00	8	32,607	0.02%
2018/06/07	7.3	229.43	4	230.25	230.00	3.3	32,765	0.01%
2018/06/06	3	229.01	9	229.50	230.00	-6	32,750	-0.02%
2018/06/05	9.1	227.85	5	229.00	229.00	4.1	32,574	0.01%
2018/06/04	4.2	228.04	15.1	227.94	229.00	-10.9	32,455	-0.03%
2018/06/01	8.1	224.20	20	225.38	224.00	-11.9	32,440	-0.04%
2018/05/31	15.1	220.91	4	223.25	224.00	11.1	32,409	0.03%
2018/05/30	45.1	221.20	14	221.08	221.00	31	31,255	0.10%
2018/05/29	14	224.29	6.3	224.57	225.00	7.7	31,011	0.02%
2018/05/28	7.2	227.86	4.1	226.90	227.00	3.1	31,243	0.01%
2018/05/25	3.2	228.38	3	228.83	228.50	0.2	31,628	0.00%
2018/05/24	1.1	229.00	1	229.50	229.00	0.1	31,951	0.00%
2018/05/23	1.1	228.55	2	231.50	228.50	-0.9	32,176	0.00%
2018/05/22	4	230.75	5	231.00	229.00	-1	32,384	0.00%
2018/05/21	9.1	228.89	9	228.28	229.00	0.1	33,201	0.00%
2018/05/18	9.7	224.09	4	223.50	223.50	5.7	33,520	0.02%
2018/05/17	5.5	227.36	0	228.00	226.50	5.5	34,144	0.02%
2018/05/16	1.1	229.17	9	229.94	230.50	-7.9	34,198	-0.02%
2018/05/15	4.2	230.74	2.2	230.72	230.50	2	35,284	0.01%
2018/05/14	1.4	233.36	4	233.38	233.00	-2.6	36,592	-0.01%
2018/05/11	1.1	233.00	33	232.39	233.00	-31.9	36,958	-0.09%
2018/05/10	4.3	230.58	2	230.49	229.50	2.3	36,874	0.01%
2018/05/09	57.1	231.32	65	229.60	229.50	-7.9	36,923	-0.02%
2018/05/08	1.2	225.14	21	226.17	228.00	-19.8	37,064	-0.05%
2018/05/07	5.1	223.73	5	224.80	223.50	0.1	37,006	0.00%
2018/05/04	2.1	222.09	8.1	222.27	223.00	-6	37,110	-0.02%
2018/05/03	17	220.47	9	220.61	220.50	8	37,294	0.02%
2018/05/02	24	224.31	1.1	224.54	223.00	22.9	37,478	0.06%
2018/04/30	8.1	226.51	8	226.50	227.00	0.1	37,532	0.00%
2018/04/27	12.2	222.20	10.3	223.38	223.50	1.9	37,613	0.00%
2018/04/26	28.2	223.43	9	223.22	222.00	19.2	37,760	0.05%
2018/04/25	19.4	225.05	6	225.67	225.00	13.4	37,796	0.04%
2018/04/24	12.4	226.63	4	226.25	227.00	8.4	37,849	0.02%
2018/04/23	67.4	226.48	53.1	225.56	226.50	14.3	37,800	0.04%
2018/04/20	100.5	229.66	22	230.27	229.00	78.5	36,980	0.21%
2018/04/19	3	243.51	28	242.95	244.50	-25	35,299	-0.07%
2018/04/18	13.2	238.56	4.1	239.15	238.00	9.1	35,126	0.03%
2018/04/17	69.6	238.97	1.3	238.85	238.00	68.3	34,926	0.20%
2018/04/16	6.2	242.96	1	243.50	243.50	5.2	34,607	0.01%
2018/04/13	23.2	245.20	1.6	245.38	244.50	21.6	34,619	0.06%
2018/04/12	18.2	245.34	2.1	245.03	245.00	16.2	34,627	0.05%
2018/04/11	1	248.00	22	247.50	248.00	-21	34,661	-0.06%
2018/04/10	24	245.60	71.3	248.00	245.50	-47.3	34,785	-0.14%
2018/04/09	27.3	245.29	15	245.97	245.00	12.3	34,854	0.04%
2018/04/03	10.3	243.27	0	0.00	244.00	10.3	34,577	0.03%
2018/04/02	11.6	245.66	1	246.50	246.50	10.6	34,396	0.03%
2018/03/31	8.2	248.00	0	0.00	247.50	8.2	34,507	0.02%
2018/03/30	21	247.90	45	248.94	246.00	-24	34,655	-0.07%
2018/03/29	30.5	243.70	4	244.51	244.00	26.4	34,601	0.08%
2018/03/28	55.3	245.91	2	245.00	245.00	53.3	34,075	0.16%
2018/03/27	15	248.03	40	248.78	251.00	-25	33,899	-0.07%
2018/03/26	37	242.35	1	243.00	243.50	36	33,692	0.11%
2018/03/23	31.2	245.36	2	244.75	245.00	29.2	33,514	0.09%
2018/03/22	24	250.42	20	253.75	251.50	4	33,070	0.01%
2018/03/21	30	251.87	0.5	252.50	252.50	29.5	32,862	0.09%
2018/03/20	17.2	252.27	0	0.00	253.00	17.2	33,090	0.05%
2018/03/19	16	252.28	16.2	254.44	255.00	-0.2	33,013	0.00%
2018/03/16	24	251.00	30	253.33	255.00	-6	32,954	-0.02%
2018/03/15	15	255.87	2	258.00	255.00	13	32,269	0.04%
2018/03/14	8.1	255.70	0	0.00	257.00	8.1	32,291	0.03%
2018/03/13	4.1	258.35	18.1	257.69	259.00	-14	32,532	-0.04%
2018/03/12	2	254.00	17.4	254.22	254.00	-15.4	32,664	-0.05%
2018/03/09	0.3	250.00	2.3	250.44	250.50	-2	32,824	-0.01%
2018/03/08	1.1	249.95	12.1	250.83	249.50	-10.9	32,997	-0.03%
2018/03/07	4.2	247.85	1.2	247.50	247.00	3	33,036	0.01%
2018/03/06	6	246.17	32	247.36	250.00	-26	33,170	-0.08%
2018/03/05	0.1	242.00	9	242.00	241.50	-8.9	34,461	-0.03%
2018/03/02	25.2	239.63	5	239.80	240.00	20.2	34,446	0.06%
2018/03/01	24.2	242.85	13	243.58	243.00	11.2	34,659	0.03%
2018/02/27	5	248.49	27.5	248.75	246.00	-22.5	34,534	-0.07%
2018/02/26	1.4	246.65	18.5	246.81	246.50	-17.1	34,040	-0.05%
2018/02/23	2.3	241.96	17	243.79	245.00	-14.7	33,597	-0.04%
2018/02/22	16.2	240.91	5.4	240.03	239.50	10.8	33,593	0.03%
2018/02/21	16	243.94	16	243.66	242.50	0	33,281	0.00%
2018/02/12	10.1	236.26	11	236.41	236.50	-0.9	32,361	0.00%
2018/02/09	5.5	230.93	15	231.63	232.50	-9.5	32,079	-0.03%
2018/02/08	3.2	238.91	10	240.20	238.50	-6.8	31,259	-0.02%
2018/02/07	34.4	242.13	16	242.28	240.00	18.4	31,221	0.06%
2018/02/06	92.6	239.30	31	239.56	239.00	61.6	30,169	0.20%
2018/02/05	47.1	251.61	13	253.19	253.00	34.1	28,665	0.12%
2018/02/02	2	256.53	7	259.07	259.50	-5	28,141	-0.02%
2018/02/01	5	258.71	10	259.55	259.50	-5	28,051	-0.02%
2018/01/31	3.7	254.73	11	254.50	255.00	-7.3	27,779	-0.03%
2018/01/30	25	254.26	1	253.00	253.00	24	27,379	0.09%
2018/01/29	3	257.02	1.1	259.83	258.50	1.9	27,115	0.01%
2018/01/26	5	254.90	0	0.00	255.00	5	26,890	0.02%
2018/01/25	12.8	258.47	11	260.86	258.00	1.8	26,495	0.01%
2018/01/24	45.3	260.28	7.4	257.73	258.00	38	26,090	0.15%
2018/01/23	2.5	264.20	12.9	265.04	266.00	-10.4	25,771	-0.04%
2018/01/22	9	259.61	5	259.80	261.50	4	25,676	0.02%
2018/01/19	11	253.32	37.2	252.82	255.50	-26.2	25,252	-0.10%
2018/01/18	9.2	247.71	43	247.55	248.50	-33.8	24,628	-0.14%
2018/01/17	21	241.17	22.1	241.34	242.00	-1.1	24,080	0.00%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	12	239.75	4	239.25	240.00	8	23,596	0.03%
2018/01/12	4.2	235.33	1.1	237.00	237.00	3.1	23,548	0.01%
2018/01/11	10.2	233.53	1	234.50	235.00	9.2	23,580	0.04%
2018/01/10	5.1	237.38	2.1	239.86	236.50	3	23,554	0.01%
2018/01/09	5	240.30	2	240.50	242.00	3	23,454	0.01%
2018/01/08	1	241.50	8	241.63	242.00	-7	23,468	-0.03%
2018/01/05	0	239.00	15.1	239.60	240.00	-15	23,517	-0.06%
2018/01/04	8	238.25	15.2	238.37	239.50	-7.2	23,848	-0.03%
2018/01/03	6	236.42	79.4	236.64	237.00	-73.4	24,422	-0.30%
2018/01/02	4	232.00	9.1	232.39	232.50	-5.1	24,194	-0.02%