台積電 (2330)-臺銀-金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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9569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-金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-金山券商分點個股進出
臺銀-金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
2024/04/18	14.8	799.47	10.4	804.02	804.00	4.4	43,123	0.01%
2024/04/17	14.8	801.25	14.8	802.01	804.00	0	42,797	0.00%
2024/04/16	54	790.45	13.8	794.29	788.00	40.2	42,440	0.09%
2024/04/15	26.4	807.78	7.1	808.73	806.00	19.4	41,990	0.05%
2024/04/12	16.8	821.12	11.1	822.06	818.00	5.7	41,638	0.01%
2024/04/11	3.3	813.66	5.4	817.48	820.00	-2.1	41,415	-0.01%
2024/04/10	49.4	815.67	12.5	816.18	815.00	36.9	41,251	0.09%
2024/04/09	17.2	813.27	62.3	811.86	819.00	-45.1	41,412	-0.11%
2024/04/08	2.5	786.32	9	788.04	783.00	-6.5	40,900	-0.02%
2024/04/03	16.2	780.54	14.8	782.43	780.00	1.4	40,670	0.00%
2024/04/02	5.8	786.64	13.3	787.42	790.00	-7.5	40,580	-0.02%
2024/04/01	11.2	773.14	5.2	773.08	770.00	5.9	40,503	0.01%
2024/03/29	2.8	777.89	6.1	776.52	779.00	-3.4	40,421	-0.01%
2024/03/28	14.7	771.26	17.3	769.98	769.00	-2.5	40,274	-0.01%
2024/03/27	7.6	780.15	3.4	781.74	779.00	4.1	40,132	0.01%
2024/03/26	2.2	784.77	14.5	786.51	782.00	-12.2	40,235	-0.03%
2024/03/25	2.6	780.89	3.6	785.15	780.00	-1	40,186	0.00%
2024/03/22	2.8	778.55	7.1	780.98	785.00	-4.3	40,326	-0.01%
2024/03/21	5.1	780.01	46.9	780.06	784.00	-41.8	40,250	-0.10%
2024/03/20	14.5	758.32	4.6	762.44	758.00	9.9	40,390	0.02%
2024/03/19	7	761.03	2.4	761.00	762.00	4.6	40,358	0.01%
2024/03/18	16.5	759.11	9	759.78	764.00	7.5	40,239	0.02%
2024/03/15	37.4	763.63	8	766.74	753.00	29.4	40,003	0.07%
2024/03/14	3.6	779.83	27.5	779.47	784.00	-24	39,238	-0.06%
2024/03/13	12.2	782.39	16.1	781.02	779.00	-4	39,097	-0.01%
2024/03/12	13.3	764.52	13.1	764.77	770.00	0.2	38,832	0.00%
2024/03/11	48.4	767.73	14	768.39	766.00	34.4	38,223	0.09%
2024/03/08	64.5	786.01	79.8	788.49	784.00	-15.3	37,515	-0.04%
2024/03/07	34.2	762.49	69.1	760.89	760.00	-35	36,513	-0.10%
2024/03/06	10.3	725.06	17	731.91	735.00	-6.7	35,786	-0.02%
2024/03/05	18.7	731.46	26	734.30	730.00	-7.3	35,845	-0.02%
2024/03/04	8.9	717.50	128	719.80	725.00	-119.1	35,187	-0.34%	大賣/鉅額交易
2024/03/01	9.7	690.86	6.3	689.42	689.00	3.4	34,147	0.01%
2024/02/29	12.7	691.10	10.4	692.95	690.00	2.3	34,066	0.01%
2024/02/27	8.6	694.14	18.4	696.81	698.00	-9.8	33,328	-0.03%
2024/02/26	9.4	697.03	9.5	698.06	698.00	-0.1	33,020	0.00%
2024/02/23	14.1	700.55	27.8	699.50	697.00	-13.7	32,906	-0.04%
2024/02/22	9.1	689.68	20.6	690.96	692.00	-11.5	32,731	-0.04%
2024/02/21	14.8	679.49	2.4	680.98	681.00	12.4	32,546	0.04%
2024/02/20	10.3	683.56	7.2	684.64	687.00	3.1	32,404	0.01%
2024/02/19	12.4	679.63	6.6	679.25	678.00	5.8	32,373	0.02%
2024/02/16	36.2	690.68	13.1	688.45	683.00	23.1	32,637	0.07%
2024/02/15	17.4	697.11	139.8	700.57	697.00	-122.5	32,260	-0.38%	大賣/鉅額交易
2024/02/05	1.8	643.78	33.1	644.49	646.00	-31.3	31,111	-0.10%
2024/02/02	9.3	631.28	15.6	632.86	635.00	-6.2	30,594	-0.02%
2024/02/01	19.6	622.62	9.2	624.68	628.00	10.4	30,374	0.03%
2024/01/31	23.1	629.93	27.3	630.72	628.00	-4.3	29,881	-0.01%
2024/01/30	10.3	644.02	6.7	645.43	642.00	3.6	29,440	0.01%
2024/01/29	3.5	644.40	17.1	646.03	648.00	-13.6	29,324	-0.05%
2024/01/26	3.6	642.33	42	644.12	644.00	-38.4	29,119	-0.13%
2024/01/25	3.1	637.80	110.5	639.26	642.00	-107.4	28,924	-0.37%	大賣/鉅額交易
2024/01/24	1.7	625.85	6.6	628.65	627.00	-4.9	28,285	-0.02%
2024/01/23	10.3	625.40	15.2	626.70	628.00	-4.9	28,269	-0.02%
2024/01/22	13.4	627.29	52.2	629.42	626.00	-38.9	27,943	-0.14%
2024/01/19	15.1	622.87	349.4	621.39	626.00	-334.3	27,121	-1.23%	大賣/鉅額交易
2024/01/18	0.4	588.81	32	587.69	588.00	-31.6	24,908	-0.13%
2024/01/17	6.6	581.32	11.7	582.17	581.00	-5	24,732	-0.02%
2024/01/16	15.8	580.62	5.6	583.11	580.00	10.3	24,272	0.04%
2024/01/15	2.6	585.69	26.5	588.67	586.00	-23.9	24,197	-0.10%
2024/01/12	5.8	584.00	6.4	585.32	584.00	-0.6	24,611	0.00%
2024/01/11	1.5	586.39	45.3	586.54	586.00	-43.8	24,717	-0.18%
2024/01/10	3.3	583.25	8.4	584.74	584.00	-5	24,757	-0.02%
2024/01/09	1.4	584.32	29.7	586.06	586.00	-28.3	24,846	-0.11%
2024/01/08	6.6	583.82	29.7	583.18	583.00	-23.1	24,802	-0.09%
2024/01/05	13.6	575.63	0.5	576.37	576.00	13.1	25,025	0.05%
2024/01/04	10.3	578.71	5.4	579.96	580.00	4.9	25,291	0.02%
2024/01/03	31.1	580.04	11.9	578.73	578.00	19.2	25,813	0.07%
2024/01/02	3.9	590.56	6.9	592.29	593.00	-3.1	25,450	-0.01%
2023/12/29	1.6	591.65	13	592.49	593.00	-11.5	25,432	-0.05%
2023/12/28	4.4	590.60	14.5	591.60	593.00	-10.1	25,597	-0.04%
2023/12/27	8.9	589.28	52	589.60	592.00	-43.1	25,414	-0.17%
2023/12/26	0.2	583.14	31.5	584.77	586.00	-31.3	25,282	-0.12%
2023/12/25	1.2	581.11	6.6	582.45	581.00	-5.4	25,343	-0.02%
2023/12/22	2.7	579.95	12.6	580.44	582.00	-9.9	25,464	-0.04%
2023/12/21	16.4	576.45	10.2	577.21	577.00	6.3	25,591	0.02%
2023/12/20	2.2	584.48	8.5	584.84	585.00	-6.2	25,461	-0.02%
2023/12/19	5.6	580.39	8.8	585.21	585.00	-3.2	25,310	-0.01%
2023/12/18	5.6	579.65	12.2	582.72	585.00	-6.6	25,370	-0.03%
2023/12/15	4.7	583.30	29.1	585.50	585.00	-24.4	25,345	-0.10%
2023/12/14	5	579.92	32.9	580.58	582.00	-27.9	24,755	-0.11%
2023/12/13	8.2	576.49	6.8	577.02	577.00	1.4	24,710	0.01%
2023/12/12	4	577.57	12.1	578.92	578.00	-8.1	25,035	-0.03%
2023/12/11	3.4	571.72	5.6	573.23	574.00	-2.2	24,831	-0.01%
2023/12/08	26.7	572.80	18	575.57	570.00	8.7	24,645	0.04%
2023/12/07	22.5	567.84	1.3	567.26	566.00	21.2	24,353	0.09%
2023/12/06	2.8	570.01	1.4	571.29	570.00	1.4	24,250	0.01%
2023/12/05	7.1	568.61	3.8	569.34	570.00	3.3	24,146	0.01%
2023/12/04	22.6	574.39	9.7	572.47	574.00	12.8	24,120	0.05%
2023/12/01	7	575.85	14.3	577.52	579.00	-7.4	23,907	-0.03%
2023/11/30	11.3	574.08	10.7	575.03	577.00	0.5	23,643	0.00%
2023/11/29	12.3	572.58	8.5	576.05	574.00	3.8	23,015	0.02%
2023/11/28	10	571.59	18.4	571.92	575.00	-8.4	22,828	-0.04%
2023/11/27	11.8	569.87	5.1	572.39	568.00	6.7	23,063	0.03%
2023/11/24	6	575.11	8.4	575.02	575.00	-2.5	23,006	-0.01%
2023/11/23	6.8	574.15	13.8	576.20	578.00	-7	23,014	-0.03%
2023/11/22	31.5	576.91	9.8	576.76	577.00	21.7	22,923	0.09%
2023/11/21	2.3	583.78	34.2	583.80	585.00	-31.9	22,959	-0.14%
2023/11/20	10.2	576.53	1.9	577.08	577.00	8.4	22,748	0.04%
2023/11/17	1.5	581.56	19.1	582.05	580.00	-17.6	22,725	-0.08%
2023/11/16	3.9	579.39	57.1	579.27	583.00	-53.2	22,602	-0.24%
2023/11/15	15.6	579.12	43.3	580.50	581.00	-27.7	22,408	-0.12%
2023/11/14	3.6	571.71	17.4	573.88	572.00	-13.8	21,864	-0.06%
2023/11/13	18.5	573.00	324.7	572.24	571.00	-306.2	21,885	-1.40%	大賣/鉅額交易
2023/11/10	2.7	555.18	6.3	555.64	557.00	-3.6	21,625	-0.02%
2023/11/09	2.3	554.37	5	555.15	557.00	-2.7	21,644	-0.01%
2023/11/08	4.6	554.56	23.4	555.39	556.00	-18.8	21,773	-0.09%
2023/11/07	5.1	552.74	23.4	553.29	555.00	-18.3	21,811	-0.08%
2023/11/06	4.2	551.58	30.2	554.31	550.00	-26	21,863	-0.12%
2023/11/03	5.9	546.90	17.8	548.36	549.00	-12	21,616	-0.06%
2023/11/02	0.5	540.05	31.4	541.78	547.00	-30.8	21,676	-0.14%
2023/11/01	5.6	529.88	9.1	529.96	528.00	-3.5	21,426	-0.02%
2023/10/31	20.6	528.76	5	529.86	529.00	15.7	21,637	0.07%
2023/10/30	10.6	530.83	6.4	531.77	532.00	4.3	21,635	0.02%
2023/10/27	5.4	533.38	3	533.53	533.00	2.4	21,549	0.01%
2023/10/26	30.7	532.29	3.7	532.91	531.00	27	21,691	0.12%
2023/10/25	7.7	546.59	8	549.58	544.00	-0.3	21,530	0.00%
2023/10/24	8.6	542.62	3.2	543.80	544.00	5.4	21,458	0.03%
2023/10/23	21.4	547.83	9.9	549.04	544.00	11.4	21,430	0.05%
2023/10/20	7.7	548.83	53.5	551.66	556.00	-45.8	21,377	-0.21%
2023/10/19	2.5	545.48	3.3	544.89	546.00	-0.8	21,032	0.00%
2023/10/18	19.6	543.21	6.4	544.70	540.00	13.2	21,428	0.06%
2023/10/17	2	550.07	11.6	550.76	551.00	-9.6	21,240	-0.05%
2023/10/16	10.6	544.01	11.8	544.52	545.00	-1.2	21,309	-0.01%
2023/10/13	7	550.75	49.9	551.16	553.00	-42.9	21,326	-0.20%
2023/10/12	6.8	545.96	29.5	548.48	550.00	-22.7	21,037	-0.11%
2023/10/11	2.3	542.78	36.6	542.47	544.00	-34.3	20,854	-0.16%
2023/10/06	4.1	530.98	15.4	531.41	532.00	-11.3	20,500	-0.06%
2023/10/05	4.7	525.63	19.7	525.29	528.00	-15	20,505	-0.07%
2023/10/04	30.4	520.32	9.3	520.81	520.00	21.1	20,386	0.10%
2023/10/03	6.8	529.44	5	531.06	529.00	1.8	20,221	0.01%
2023/10/02	30	532.35	10.6	532.52	533.00	19.3	20,293	0.10%
2023/09/28	6.3	522.16	3.9	522.73	523.00	2.3	20,345	0.01%
2023/09/27	7.3	518.76	4.7	520.01	522.00	2.6	20,265	0.01%
2023/09/26	34.4	520.53	1.4	521.36	519.00	33	20,271	0.16%
2023/09/25	9.6	524.80	4.1	526.97	525.00	5.5	20,079	0.03%
2023/09/22	46.6	523.03	4.7	523.17	522.00	41.9	20,171	0.21%
2023/09/21	60.1	528.41	21.8	527.86	527.00	38.2	19,970	0.19%
2023/09/20	46	536.33	1.3	537.11	535.00	44.7	19,742	0.23%
2023/09/19	25.2	538.66	3.4	538.30	538.00	21.8	19,690	0.11%
2023/09/18	49	543.26	5.4	541.77	540.00	43.6	19,827	0.22%
2023/09/15	4.8	550.21	8.6	552.02	558.00	-3.8	19,578	-0.02%
2023/09/14	2.2	545.09	29.9	547.27	550.00	-27.6	19,139	-0.14%
2023/09/13	25.7	544.13	15.3	542.78	541.00	10.4	19,092	0.05%
2023/09/12	14	537.63	4.6	542.89	544.00	9.4	19,458	0.05%
2023/09/11	25.7	537.12	0.3	538.70	536.00	25.3	19,647	0.13%
2023/09/08	22.7	537.44	4.3	537.17	539.00	18.5	19,796	0.09%
2023/09/07	31	544.25	6.3	543.90	542.00	24.7	20,476	0.12%
2023/09/06	24.6	551.00	2.5	552.65	550.00	22.1	20,571	0.11%
2023/09/05	8.8	551.32	3.7	552.45	552.00	5.1	20,653	0.02%
2023/09/04	3.5	556.13	23.3	553.30	557.00	-19.7	20,834	-0.09%
2023/09/01	5.1	548.15	2.6	548.68	548.00	2.5	21,135	0.01%
2023/08/31	11.3	550.28	3.5	550.03	549.00	7.7	21,244	0.04%
2023/08/30	4.1	556.33	11	557.22	555.00	-6.9	20,850	-0.03%
2023/08/29	6.7	549.04	9.1	550.72	552.00	-2.4	21,101	-0.01%
2023/08/28	2	550.36	29.8	549.75	549.00	-27.8	21,334	-0.13%
2023/08/25	35.5	548.60	11.3	548.59	546.00	24.2	22,536	0.11%
2023/08/24	5.8	560.57	18.7	561.55	564.00	-12.9	22,803	-0.06%
2023/08/23	0.5	548.74	18	549.65	552.00	-17.4	23,325	-0.07%
2023/08/22	4.3	540.80	6.1	542.68	541.00	-1.8	24,576	-0.01%
2023/08/21	31.9	537.25	8.7	535.11	537.00	23.2	25,396	0.09%
2023/08/18	12.4	540.23	16	542.74	539.00	-3.7	25,437	-0.01%
2023/08/17	9.2	541.48	4.6	542.29	544.00	4.6	25,471	0.02%
2023/08/16	24	539.18	15.4	539.56	542.00	8.7	25,376	0.03%
2023/08/15	1.6	543.10	3.2	542.69	542.00	-1.6	25,440	-0.01%
2023/08/14	41.3	539.21	11.5	539.86	541.00	29.8	25,923	0.11%
2023/08/11	23.5	549.60	8.3	550.08	546.00	15.2	26,265	0.06%
2023/08/10	13.5	551.80	4.4	552.30	551.00	9	26,324	0.03%
2023/08/09	5.5	551.76	4.3	553.85	554.00	1.2	26,248	0.00%
2023/08/08	29.7	552.97	1.3	552.52	552.00	28.3	26,315	0.11%
2023/08/07	7.1	559.28	8.2	559.51	558.00	-1.2	26,222	0.00%
2023/08/04	289.6	554.65	3.4	553.91	554.00	286.2	26,296	1.09%	大買/鉅額交易
2023/08/02	21.4	560.07	7.6	561.60	561.00	13.8	26,129	0.05%
2023/08/01	1.9	566.12	3.2	565.75	567.00	-1.4	25,890	-0.01%
2023/07/31	19.3	563.97	7.3	566.95	565.00	12.1	25,744	0.05%
2023/07/28	7.1	568.15	5	571.17	567.00	2.1	25,560	0.01%
2023/07/27	6.9	568.63	12.6	568.43	569.00	-5.8	25,440	-0.02%
2023/07/26	5.1	566.32	4.1	566.24	566.00	1	25,492	0.00%
2023/07/25	1.5	563.61	22.9	565.06	569.00	-21.4	25,684	-0.08%
2023/07/24	15.8	559.07	17.5	558.55	558.00	-1.7	25,850	-0.01%
2023/07/21	77.2	560.16	11.3	560.27	560.00	65.9	25,950	0.25%
2023/07/20	10.5	580.65	15.2	579.48	579.00	-4.7	25,786	-0.02%
2023/07/19	10	582.81	15.8	582.95	581.00	-5.8	25,816	-0.02%
2023/07/18	25.3	585.43	6.5	585.83	581.00	18.9	25,858	0.07%
2023/07/17	0.8	587.59	11.8	589.56	591.00	-11	25,796	-0.04%
2023/07/14	1.9	588.74	32.5	589.52	591.00	-30.6	25,918	-0.12%
2023/07/13	5.7	586.93	25.7	587.52	585.00	-19.9	25,786	-0.08%
2023/07/12	4.5	573.71	5.6	576.04	578.00	-1.1	25,606	0.00%
2023/07/11	4.1	572.47	14.5	573.88	577.00	-10.4	25,648	-0.04%
2023/07/10	8.6	568.55	1.5	568.85	565.00	7.1	25,775	0.03%
2023/07/07	6.6	565.53	4.3	568.17	565.00	2.3	25,865	0.01%
2023/07/06	44.4	568.56	9.3	568.56	565.00	35.1	25,930	0.14%
2023/07/05	9.1	581.17	1	582.17	582.00	8.2	25,578	0.03%
2023/07/04	34.8	582.87	5.7	583.75	585.00	29.1	25,472	0.11%
2023/07/03	5.2	578.05	6.5	578.84	579.00	-1.3	25,609	0.00%
2023/06/30	10.1	568.89	3.3	572.88	576.00	6.9	25,755	0.03%
2023/06/29	12.5	574.18	103.8	577.89	573.00	-91.3	25,697	-0.36%	大賣/
2023/06/28	9.7	573.42	2.4	572.67	574.00	7.3	25,703	0.03%
2023/06/27	108.2	573.81	6.1	573.89	572.00	102.1	25,687	0.40%	大買/鉅額交易
2023/06/26	10.7	575.19	2.7	576.11	574.00	8	25,597	0.03%
2023/06/21	8.5	579.48	4.7	582.24	581.00	3.8	25,510	0.01%
2023/06/20	5.4	580.31	2.9	582.67	583.00	2.4	25,594	0.01%
2023/06/19	8.6	583.59	3.1	583.74	583.00	5.4	26,029	0.02%
2023/06/16	9.2	584.81	12.3	588.54	589.00	-3.1	26,095	-0.01%
2023/06/15	4.7	589.76	12.9	589.96	591.00	-8.2	25,657	-0.03%
2023/06/14	22.6	587.47	21.1	589.48	590.00	1.5	25,753	0.01%
2023/06/13	14.4	589.92	166.5	591.00	593.00	-152.1	25,726	-0.59%	大賣/鉅額交易
2023/06/12	4.6	572.82	37.6	573.30	574.00	-32.9	25,178	-0.13%
2023/06/09	1.7	562.31	13.8	564.46	565.00	-12.1	25,079	-0.05%
2023/06/08	8.3	560.11	5.9	562.02	559.00	2.5	25,120	0.01%
2023/06/07	4.4	564.10	20.3	565.99	568.00	-15.9	25,136	-0.06%
2023/06/06	3.2	557.03	9.5	559.56	560.00	-6.3	25,036	-0.03%
2023/06/05	11	556.00	19	557.11	555.00	-8	25,107	-0.03%
2023/06/02	5.3	560.22	12.8	561.05	562.00	-7.5	25,241	-0.03%
2023/06/01	24.9	550.95	6.3	552.44	551.00	18.6	25,103	0.07%
2023/05/31	22.5	556.06	27.7	559.12	558.00	-5.2	25,083	-0.02%
2023/05/30	3.6	565.42	14.9	566.22	566.00	-11.3	24,007	-0.05%
2023/05/29	34.3	567.91	64.8	570.74	568.00	-30.5	23,997	-0.13%
2023/05/26	33.2	565.33	497.9	564.37	566.00	-464.7	23,782	-1.95%	大賣/鉅額交易
2023/05/25	5	541.19	114.7	539.76	543.00	-109.7	22,609	-0.49%	大賣/鉅額交易
2023/05/24	2.1	524.31	4.6	526.43	525.00	-2.5	21,955	-0.01%
2023/05/23	1.7	526.31	9.6	528.61	530.00	-7.9	21,862	-0.04%
2023/05/22	1.6	529.10	9.9	530.23	531.00	-8.3	21,870	-0.04%
2023/05/19	1.6	532.15	21.9	531.90	532.00	-20.3	22,050	-0.09%
2023/05/18	4.4	528.22	55.9	530.49	530.00	-51.5	22,015	-0.23%
2023/05/17	3	515.35	71.5	515.67	519.00	-68.5	22,326	-0.31%
2023/05/16	4.3	503.98	19.6	505.26	505.00	-15.3	22,000	-0.07%
2023/05/15	4.4	497.07	2.8	497.74	495.50	1.7	22,027	0.01%
2023/05/12	9.9	500.32	2.5	501.81	496.00	7.5	22,278	0.03%
2023/05/11	9.9	500.32	2.5	501.81	499.00	7.5	22,285	0.03%
2023/05/10	12.1	502.11	3.4	504.69	503.00	8.7	22,646	0.04%
2023/05/09	1.4	507.58	14.8	507.79	510.00	-13.4	22,723	-0.06%
2023/05/08	3.4	504.59	9.3	506.06	504.00	-5.9	22,966	-0.03%
2023/05/05	1	499.89	2.5	500.12	500.00	-1.5	23,305	-0.01%
2023/05/04	7	497.27	7.8	498.64	498.00	-0.7	23,897	0.00%
2023/05/03	6.1	496.48	0.3	497.79	496.00	5.8	24,239	0.02%
2023/05/02	5.6	499.67	4.1	500.72	501.00	1.5	25,256	0.01%
2023/04/28	8.9	498.93	9.4	500.09	502.00	-0.5	27,073	0.00%
2023/04/27	21.8	492.01	9.3	492.98	493.50	12.5	27,121	0.05%
2023/04/26	50.3	494.06	7.1	492.81	491.50	43.2	27,201	0.16%
2023/04/25	28.5	500.47	9.9	501.06	498.00	18.7	27,974	0.07%
2023/04/24	11	506.18	6.5	505.56	507.00	4.5	27,708	0.02%
2023/04/21	10.2	512.33	17.9	516.03	511.00	-7.7	27,776	-0.03%
2023/04/20	5.8	512.67	21.6	512.63	513.00	-15.8	27,903	-0.06%
2023/04/19	32.1	511.06	5.9	512.72	510.00	26.3	28,393	0.09%
2023/04/18	21.7	515.73	11.3	515.85	515.00	10.5	28,390	0.04%
2023/04/17	8.1	516.13	9.6	517.38	520.00	-1.5	28,529	-0.01%
2023/04/14	3.3	517.10	16.4	516.69	516.00	-13.1	28,605	-0.05%
2023/04/13	41.9	512.86	13.7	516.39	510.00	28.2	28,552	0.10%
2023/04/12	31.8	519.68	4.1	519.99	520.00	27.8	28,488	0.10%
2023/04/11	88.5	522.35	16.3	525.10	524.00	72.1	28,475	0.25%
2023/04/10	6.4	530.14	1.2	529.62	529.00	5.2	28,640	0.02%
2023/04/07	20.9	530.60	3.5	530.95	531.00	17.4	28,687	0.06%
2023/04/06	190.8	526.02	1.3	527.49	530.00	189.5	28,691	0.66%	大買/鉅額交易
2023/03/31	13.3	535.19	15.4	536.40	533.00	-2.1	28,682	-0.01%
2023/03/30	1.4	532.22	12.3	534.83	535.00	-10.9	28,524	-0.04%
2023/03/29	3.5	527.97	24.8	531.14	530.00	-21.3	28,807	-0.07%
2023/03/28	29.7	527.03	6	526.09	525.00	23.7	29,037	0.08%
2023/03/27	16.5	532.97	88.1	533.86	531.00	-71.6	29,101	-0.25%
2023/03/24	10.3	537.09	219.7	536.28	539.00	-209.3	29,626	-0.71%	大賣/鉅額交易
2023/03/23	15.9	535.19	30.7	534.69	538.00	-14.9	29,664	-0.05%
2023/03/22	4.5	530.55	78.1	529.09	533.00	-73.7	29,729	-0.25%
2023/03/21	16	514.86	10.4	514.96	517.00	5.6	29,578	0.02%
2023/03/20	13.1	512.06	5.7	514.25	512.00	7.4	29,623	0.02%
2023/03/17	6.3	515.91	48.7	515.97	518.00	-42.4	29,857	-0.14%
2023/03/16	24.4	506.38	7.7	508.04	505.00	16.7	29,759	0.06%
2023/03/15	23.7	513.27	10.5	513.24	511.00	13.2	30,002	0.04%
2023/03/14	28.5	510.97	9.9	511.49	510.00	18.5	30,291	0.06%
2023/03/13	28	512.31	20	513.55	516.00	7.9	30,423	0.03%
2023/03/10	31.4	513.03	5.5	512.83	513.00	25.9	30,537	0.08%
2023/03/09	0.4	523.55	12	524.36	522.00	-11.6	30,832	-0.04%
2023/03/08	13.3	519.66	17.4	520.77	521.00	-4.1	31,424	-0.01%
2023/03/07	10.8	522.62	14.7	523.81	524.00	-3.9	31,652	-0.01%
2023/03/06	9.5	519.91	22.3	521.80	521.00	-12.8	31,886	-0.04%
2023/03/03	28.9	520.65	7	518.28	516.00	21.9	32,186	0.07%
2023/03/02	12.6	518.17	28.5	519.77	519.00	-15.8	32,254	-0.05%
2023/03/01	30.1	512.21	24.5	517.40	522.00	5.6	32,536	0.02%
2023/02/24	12.2	516.60	29.4	521.73	511.00	-17.2	32,498	-0.05%
2023/02/23	7	518.21	632.3	518.43	518.00	-625.3	32,298	-1.94%	大賣/鉅額交易
2023/02/22	35.9	506.56	73.6	506.32	507.00	-37.7	32,473	-0.12%
2023/02/21	14	514.19	63.9	513.17	516.00	-50	32,815	-0.15%
2023/02/20	9.9	514.99	10.5	515.53	517.00	-0.6	34,018	0.00%
2023/02/17	43.3	518.25	21.9	517.96	518.00	21.3	35,571	0.06%
2023/02/16	15.3	527.86	14.9	528.69	528.00	0.4	36,136	0.00%
2023/02/15	77.2	525.75	36.5	525.97	525.00	40.7	36,969	0.11%
2023/02/14	8.3	545.21	37.2	544.80	545.00	-28.9	36,474	-0.08%
2023/02/13	7.6	539.82	20.6	540.38	541.00	-13	36,980	-0.04%
2023/02/10	16.8	542.72	39	543.71	545.00	-22.2	37,131	-0.06%
2023/02/09	7.1	537.00	10.3	539.45	540.00	-3.2	37,247	-0.01%
2023/02/08	5.6	537.37	41.1	538.23	540.00	-35.5	37,407	-0.09%
2023/02/07	24.8	524.26	7.9	525.23	523.00	16.9	37,484	0.05%
2023/02/06	35.9	529.77	8	529.90	526.00	27.9	37,468	0.07%
2023/02/03	10.4	539.25	55.7	539.85	542.00	-45.2	37,646	-0.12%
2023/02/02	11.7	539.31	91.6	539.63	540.00	-79.9	37,759	-0.21%
2023/02/01	12.9	526.51	17.9	528.43	530.00	-4.9	37,711	-0.01%
2023/01/31	46.1	528.56	68.8	526.54	522.00	-22.6	37,910	-0.06%
2023/01/30	13.7	539.35	221.7	538.77	543.00	-208	37,683	-0.55%	大賣/鉅額交易
2023/01/17	32.3	501.49	16.3	502.48	503.00	16	36,883	0.04%
2023/01/16	14.6	504.33	83.5	504.89	505.00	-68.9	37,198	-0.19%
2023/01/13	14.8	501.83	93.7	503.05	500.00	-78.9	37,224	-0.21%
2023/01/12	11	485.92	14.9	486.55	486.50	-3.9	36,813	-0.01%
2023/01/11	16	484.52	23.8	484.06	484.50	-7.8	37,236	-0.02%
2023/01/10	9.4	484.57	24.3	484.59	486.00	-15	37,553	-0.04%
2023/01/09	17.5	476.82	83.5	474.97	481.00	-66	37,698	-0.18%
2023/01/06	6.6	457.52	6.6	457.59	458.50	0	37,829	0.00%
2023/01/05	6.4	457.44	19.9	458.07	458.50	-13.5	38,114	-0.04%
2023/01/04	10.7	451.65	3.7	453.41	449.50	7.1	38,613	0.02%
2023/01/03	12.3	449.03	4.4	449.77	453.00	7.9	39,888	0.02%
2022/12/30	16.4	451.17	17.6	452.86	448.50	-1.3	40,170	0.00%
2022/12/29	71.5	447.02	14.3	445.17	446.00	57.2	40,314	0.14%
2022/12/28	28.1	449.10	22.7	448.34	451.00	5.4	40,705	0.01%
2022/12/27	2.7	458.66	11	460.01	457.00	-8.3	40,835	-0.02%
2022/12/26	8.7	455.41	0.7	455.86	456.50	8	41,264	0.02%
2022/12/23	32	456.31	7.3	456.23	455.00	24.7	41,920	0.06%
2022/12/22	18.4	467.33	14	467.47	468.00	4.4	42,189	0.01%
2022/12/21	33.1	460.03	12.7	459.45	459.00	20.5	42,527	0.05%
2022/12/20	35.5	461.26	46.3	459.34	457.50	-10.8	42,340	-0.03%
2022/12/19	5.5	467.24	1.4	468.49	466.50	4	42,359	0.01%
2022/12/16	45.2	468.25	4.2	468.23	471.00	41	42,503	0.10%
2022/12/15	4.5	477.66	5.7	478.64	480.50	-1.2	42,205	0.00%
2022/12/14	8.2	479.09	15.6	478.99	480.50	-7.4	42,204	-0.02%
2022/12/13	23.6	473.34	3.2	473.40	471.50	20.4	42,024	0.05%
2022/12/12	14.5	475.10	0.6	475.74	475.00	13.8	41,755	0.03%
2022/12/09	10.9	480.74	18.9	479.30	481.50	-8	42,057	-0.02%
2022/12/08	35	471.05	23.8	471.66	471.50	11.2	42,010	0.03%
2022/12/07	21.3	478.82	14.3	479.94	475.00	7	41,933	0.02%
2022/12/06	28.5	483.67	25.6	484.89	478.00	2.9	41,599	0.01%
2022/12/05	20.5	492.90	11.6	494.27	489.00	8.9	41,283	0.02%
2022/12/02	27.5	493.14	7.4	494.28	492.50	20.2	41,276	0.05%
2022/12/01	80.3	502.76	58.1	503.85	498.50	22.2	41,382	0.05%
2022/11/30	10.7	485.08	20.7	488.41	490.00	-10	40,964	-0.02%
2022/11/29	38.8	477.30	39.8	477.78	487.00	-0.9	40,277	0.00%
2022/11/28	45	485.99	8.5	485.45	480.50	36.6	40,140	0.09%
2022/11/25	12.4	496.19	39.8	497.21	498.00	-27.4	40,144	-0.07%
2022/11/24	29.9	494.10	48.6	494.14	496.00	-18.7	40,134	-0.05%
2022/11/23	29.7	491.43	37.9	492.26	492.00	-8.1	40,081	-0.02%
2022/11/22	16.1	486.15	33.8	486.38	491.00	-17.8	39,966	-0.04%
2022/11/21	26.5	484.90	14.6	485.94	482.00	11.9	39,560	0.03%
2022/11/18	35.2	489.08	52.1	489.63	487.00	-16.9	39,221	-0.04%
2022/11/17	43.3	480.47	28.4	481.32	485.00	14.9	38,864	0.04%
2022/11/16	84.9	486.98	67.4	486.71	487.00	17.5	38,432	0.05%
2022/11/15	84.2	474.51	116.5	474.07	480.00	-32.3	37,352	-0.09%	大賣/
2022/11/14	36.7	444.70	45.5	446.35	445.00	-8.8	35,699	-0.02%
2022/11/11	34.2	440.36	123.7	439.61	441.50	-89.5	34,964	-0.26%	大賣/
2022/11/10	27.4	409.06	7.3	408.90	407.50	20.1	34,084	0.06%
2022/11/09	44.6	410.84	53.7	411.47	417.00	-9.1	33,896	-0.03%
2022/11/08	35.2	397.51	31.9	397.89	399.00	3.3	33,380	0.01%
2022/11/07	10.8	389.76	14.7	390.64	390.00	-3.8	33,175	-0.01%
2022/11/04	12	380.81	6.2	381.39	382.00	5.8	32,981	0.02%
2022/11/03	49.2	384.97	7.1	384.74	384.00	42	32,855	0.13%
2022/11/02	10.1	394.41	20.5	393.52	395.00	-10.4	32,546	-0.03%
2022/11/01	673	391.06	15.2	390.18	391.50	657.8	32,493	2.02%	大買/鉅額交易
2022/10/31	40.8	387.41	96.2	386.78	390.00	-55.4	32,349	-0.17%
2022/10/28	22.9	379.05	9.3	379.29	379.50	13.6	32,143	0.04%
2022/10/27	14.7	385.75	23	385.77	385.50	-8.3	31,934	-0.03%
2022/10/26	14	375.39	26	376.18	376.00	-12	31,837	-0.04%
2022/10/25	140.8	375.35	73.4	374.80	371.00	67.4	31,259	0.22%	大買/
2022/10/24	36.7	390.15	5.1	389.72	387.00	31.6	30,471	0.10%
2022/10/21	33.5	392.14	16.2	393.53	389.50	17.4	30,258	0.06%
2022/10/20	30.1	388.79	49.9	389.77	397.50	-19.8	29,946	-0.07%
2022/10/19	57.3	398.68	91	402.20	395.50	-33.7	29,365	-0.11%
2022/10/18	8.8	402.54	13.5	403.99	407.00	-4.7	28,847	-0.02%
2022/10/17	113.7	399.32	7.1	399.51	397.00	106.5	28,600	0.37%	大買/鉅額交易
2022/10/14	76.4	412.80	60.7	412.91	412.00	15.7	28,282	0.06%
2022/10/13	33.6	399.25	41.3	400.10	395.00	-7.7	27,964	-0.03%
2022/10/12	71.3	398.26	16.7	398.11	397.50	54.5	27,663	0.20%
2022/10/11	137.2	405.76	64.7	406.47	401.50	72.4	27,423	0.26%	大買/
2022/10/07	42.7	440.14	21.1	438.29	438.00	21.7	26,691	0.08%
2022/10/06	5.2	448.41	14.6	449.51	451.00	-9.5	26,693	-0.04%
2022/10/05	12.8	446.65	33.8	447.14	445.00	-21	26,921	-0.08%
2022/10/04	5.9	428.76	17.1	429.35	429.00	-11.2	26,530	-0.04%
2022/10/03	20.1	418.65	5.9	418.54	417.00	14.1	26,223	0.05%
2022/09/30	31.4	424.88	39.2	424.82	422.00	-7.8	26,254	-0.03%
2022/09/29	24.8	436.85	25.1	437.68	435.00	-0.2	26,253	0.00%
2022/09/28	49.9	440.52	14	440.83	438.00	35.9	26,244	0.14%
2022/09/27	39.5	448.49	12	449.51	448.00	27.6	26,506	0.10%
2022/09/26	37	445.64	34.6	446.31	446.50	2.4	26,962	0.01%
2022/09/23	42.3	457.77	4.1	456.39	455.00	38.2	27,451	0.14%
2022/09/22	33.5	461.92	34.3	462.24	464.50	-0.8	27,727	0.00%
2022/09/21	10.1	472.01	4.4	472.70	471.00	5.7	27,741	0.02%
2022/09/20	2.9	475.22	9	474.91	476.50	-6.1	27,593	-0.02%
2022/09/19	15	469.43	1.6	467.51	467.00	13.3	27,894	0.05%
2022/09/16	25.9	470.09	4.4	470.05	472.00	21.6	28,073	0.08%
2022/09/15	30.2	477.19	9.2	477.91	476.50	21	28,147	0.07%
2022/09/14	36.3	479.63	6.7	480.38	480.00	29.6	28,278	0.10%
2022/09/13	10.7	492.79	17.5	493.15	493.00	-6.8	28,455	-0.02%
2022/09/12	42	488.37	23.6	489.17	486.50	18.4	28,749	0.06%
2022/09/08	18.4	473.25	12.1	473.88	475.00	6.3	29,113	0.02%
2022/09/07	60.3	475.28	9.1	475.62	472.50	51.2	29,096	0.18%
2022/09/06	6.7	489.02	7.5	489.94	489.00	-0.8	29,112	0.00%
2022/09/05	16.8	485.67	9.3	486.47	486.00	7.6	29,439	0.03%
2022/09/02	59.3	486.87	18.2	485.50	485.00	41.1	29,720	0.14%
2022/09/01	64.1	492.70	28.3	492.67	490.50	35.8	29,578	0.12%
2022/08/31	12	494.50	14	500.95	505.00	-2.1	29,198	-0.01%
2022/08/30	122.8	497.08	4.1	498.74	496.00	118.7	28,856	0.41%	大買/鉅額交易
2022/08/29	49.7	497.26	69.6	497.57	498.50	-19.9	28,778	-0.07%
2022/08/26	49.7	513.04	4.6	513.00	512.00	45.1	28,629	0.16%
2022/08/25	19.5	508.05	1.3	508.60	508.00	18.3	28,769	0.06%
2022/08/24	18.6	504.21	2.5	504.84	503.00	16.1	29,098	0.06%
2022/08/23	31.7	503.43	9.1	503.90	504.00	22.6	30,061	0.08%
2022/08/22	41.6	511.14	1.2	511.17	510.00	40.4	30,315	0.13%
2022/08/19	23.9	519.75	1.2	521.08	519.00	22.7	30,432	0.07%
2022/08/18	20.6	519.55	2.3	519.56	520.00	18.4	30,670	0.06%
2022/08/17	7.7	524.10	16.6	525.27	527.00	-8.8	30,742	-0.03%
2022/08/16	16.2	524.18	15.5	524.52	525.00	0.8	30,586	0.00%
2022/08/15	6.9	521.62	24.8	521.60	523.00	-17.8	30,524	-0.06%
2022/08/12	5	515.68	23.5	515.80	517.00	-18.6	30,547	-0.06%
2022/08/11	10.7	512.04	57.6	512.78	514.00	-46.9	30,704	-0.15%
2022/08/10	39.5	501.13	1.2	501.17	500.00	38.3	30,818	0.12%
2022/08/09	28.2	507.01	5.4	508.95	510.00	22.7	30,879	0.07%
2022/08/08	13.2	512.13	4.7	512.84	512.00	8.6	30,879	0.03%
2022/08/05	4.1	510.62	140.3	512.76	516.00	-136.1	31,041	-0.44%	大賣/鉅額交易
2022/08/04	6.4	498.45	23.6	499.98	500.00	-17.2	31,033	-0.06%
2022/08/03	8.7	495.31	22.9	497.08	501.00	-14.2	31,051	-0.05%
2022/08/02	40.8	491.62	23.1	491.37	492.00	17.7	31,285	0.06%
2022/08/01	19.7	502.21	2.4	501.20	504.00	17.2	31,013	0.06%
2022/07/29	8.5	507.09	22.3	508.36	509.00	-13.9	31,151	-0.04%
2022/07/28	11.1	504.15	16.9	506.03	501.00	-5.8	31,006	-0.02%
2022/07/27	12.4	494.19	122	493.18	502.00	-109.6	30,718	-0.36%	大賣/鉅額交易
2022/07/26	15.2	494.52	14.1	493.04	495.00	1.1	30,869	0.00%
2022/07/25	22	499.18	6	501.31	499.50	16.1	31,179	0.05%
2022/07/22	13.7	503.17	23.1	502.59	503.00	-9.4	31,681	-0.03%
2022/07/21	9.1	496.87	17.9	499.07	501.00	-8.8	32,190	-0.03%
2022/07/20	20.8	497.36	37.3	500.13	495.00	-16.5	32,415	-0.05%
2022/07/19	14.7	489.74	10.1	489.80	491.00	4.6	32,545	0.01%
2022/07/18	49.1	493.69	18.1	491.99	495.50	31	32,701	0.09%
2022/07/15	68.4	486.94	47.2	488.44	492.50	21.2	32,356	0.07%
2022/07/14	47	471.11	11.5	471.45	475.00	35.5	31,952	0.11%
2022/07/13	46.4	469.62	43.1	470.65	470.50	3.4	31,697	0.01%
2022/07/12	19.5	451.42	13.1	453.85	449.50	6.4	31,226	0.02%
2022/07/11	12.9	465.35	39.1	465.32	462.00	-26.2	31,311	-0.08%
2022/07/08	32.5	466.47	20.4	466.49	467.00	12.1	31,263	0.04%
2022/07/07	15.6	451.89	120.7	449.67	457.50	-105.1	31,229	-0.34%	大賣/鉅額交易
2022/07/06	39	441.74	31.8	443.64	435.50	7.2	30,937	0.02%
2022/07/05	30.1	441.37	36.6	443.98	446.00	-6.5	30,873	-0.02%
2022/07/04	27.8	445.04	44.7	445.47	440.00	-16.9	30,506	-0.06%
2022/07/01	77.7	459.72	39.8	460.80	453.50	37.9	30,347	0.13%
2022/06/30	51.3	480.26	30.1	480.10	476.00	21.2	29,946	0.07%
2022/06/29	9	493.61	9.1	493.90	491.00	-0.1	29,671	0.00%
2022/06/28	7.3	497.94	15.7	497.62	497.50	-8.4	29,540	-0.03%
2022/06/27	18.2	503.33	40.9	502.50	498.50	-22.7	29,972	-0.08%
2022/06/24	18.3	490.34	39.1	489.94	486.50	-20.8	29,589	-0.07%
2022/06/23	73.7	487.19	15.7	487.24	485.50	57.9	29,563	0.20%
2022/06/22	54.3	497.24	13.9	496.98	494.50	40.4	29,273	0.14%
2022/06/21	7.9	502.16	13.6	502.58	505.00	-5.7	29,091	-0.02%
2022/06/20	44.8	497.09	28.7	498.00	498.00	16.1	28,969	0.06%
2022/06/17	72.3	501.55	21.9	501.25	501.00	50.4	28,737	0.18%
2022/06/16	28.1	512.90	16.7	512.98	508.00	11.4	28,369	0.04%
2022/06/15	51.6	509.90	8.1	511.51	509.00	43.6	28,692	0.15%
2022/06/14	57.8	509.97	4.1	509.53	513.00	53.6	29,113	0.18%
2022/06/13	63.1	516.75	3.5	516.99	516.00	59.6	29,231	0.20%
2022/06/10	30.7	530.90	7.3	531.21	530.00	23.4	29,915	0.08%
2022/06/09	13	538.85	0.5	540.43	541.00	12.6	30,121	0.04%
2022/06/08	7.2	542.17	9.2	543.43	544.00	-2	30,495	-0.01%
2022/06/07	18.3	534.39	5.3	535.35	535.00	12.9	30,939	0.04%
2022/06/06	12.6	541.08	17.6	541.49	540.00	-5	31,482	-0.02%
2022/06/02	20.1	541.27	3.8	542.14	540.00	16.3	32,503	0.05%
2022/06/01	10.5	551.86	4.6	551.31	549.00	5.9	33,586	0.02%
2022/05/31	10.4	544.15	15	552.90	560.00	-4.6	34,031	-0.01%
2022/05/30	6.5	540.07	48.5	542.27	547.00	-42	33,392	-0.13%
2022/05/27	0.5	526.33	29.1	527.68	530.00	-28.5	33,493	-0.09%
2022/05/26	35	518.01	3.5	517.32	514.00	31.5	34,140	0.09%
2022/05/25	8.6	522.38	17.9	522.93	524.00	-9.3	35,151	-0.03%
2022/05/24	14.2	524.07	5	523.22	520.00	9.2	36,006	0.03%
2022/05/23	9.7	530.50	2.3	529.69	528.00	7.3	36,242	0.02%
2022/05/20	19.5	529.19	11.3	528.51	530.00	8.3	36,525	0.02%
2022/05/19	30.3	522.48	12.3	523.04	522.00	18.1	36,544	0.05%
2022/05/18	21	538.49	24.2	537.92	538.00	-3.2	36,409	-0.01%
2022/05/17	5.8	527.87	39.8	528.74	530.00	-34	36,201	-0.09%
2022/05/16	8	520.86	8.7	521.87	520.00	-0.7	36,213	0.00%
2022/05/13	30.5	510.36	14.3	511.35	511.00	16.2	36,226	0.04%
2022/05/12	50.5	510.66	14.3	510.54	505.00	36.2	36,205	0.10%
2022/05/11	12.8	521.82	7.3	523.10	521.00	5.6	36,111	0.02%
2022/05/10	34.1	511.01	19.9	515.62	518.00	14.1	36,236	0.04%
2022/05/09	37.7	521.70	14.1	521.38	520.00	23.6	36,043	0.07%
2022/05/06	30.7	528.54	23.9	528.44	528.00	6.8	36,311	0.02%
2022/05/05	5	542.06	18.1	542.04	542.00	-13.1	36,719	-0.04%
2022/05/04	13.2	533.72	12.5	533.76	534.00	0.7	36,878	0.00%
2022/05/03	22.1	532.46	11.1	536.84	531.00	11	37,474	0.03%
2022/04/29	12.9	539.58	17.9	540.93	538.00	-5	37,822	-0.01%
2022/04/28	31.7	527.66	15.1	529.48	531.00	16.6	38,037	0.04%
2022/04/27	90	529.65	14.9	529.43	526.00	75.1	38,056	0.20%
2022/04/26	23.4	546.44	2.4	547.17	546.00	21	37,799	0.06%
2022/04/25	73	548.43	15.5	548.17	547.00	57.5	37,929	0.15%
2022/04/22	30.1	558.19	4.2	558.54	558.00	25.9	38,201	0.07%
2022/04/21	13.1	566.98	4.1	568.50	565.00	9.1	39,298	0.02%
2022/04/20	5.2	567.51	8.5	569.37	570.00	-3.3	39,626	-0.01%
2022/04/19	6.4	564.84	3.1	566.69	565.00	3.4	39,813	0.01%
2022/04/18	13.1	561.77	3.6	561.65	561.00	9.5	40,089	0.02%
2022/04/15	52.9	563.27	9.2	562.82	562.00	43.7	40,464	0.11%
2022/04/14	18.9	575.48	9.2	575.31	573.00	9.6	40,632	0.02%
2022/04/13	12	571.99	33.9	571.27	573.00	-21.9	41,201	-0.05%
2022/04/12	30.6	559.51	52.7	556.87	557.00	-22.1	41,763	-0.05%
2022/04/11	76.7	560.81	10.5	561.05	558.00	66.3	42,575	0.16%
2022/04/08	43.9	567.32	21.5	568.21	567.00	22.4	43,114	0.05%
2022/04/07	62.3	569.66	15.1	570.22	566.00	47.2	42,975	0.11%
2022/04/06	34.5	577.75	21.2	578.64	578.00	13.2	42,670	0.03%
2022/04/01	21.8	586.19	4.1	588.98	589.00	17.7	42,608	0.04%
2022/03/31	9.5	596.34	4.5	598.67	597.00	5	42,383	0.01%
2022/03/30	12.7	598.91	55.2	598.77	600.00	-42.5	42,190	-0.10%
2022/03/29	19.4	585.87	17.8	586.99	589.00	1.5	41,780	0.00%
2022/03/28	60.1	583.08	12.3	582.41	584.00	47.8	41,696	0.11%
2022/03/25	9.7	595.73	25.4	596.80	598.00	-15.7	41,541	-0.04%
2022/03/24	9	589.52	15.2	588.84	591.00	-6.2	41,462	-0.01%
2022/03/23	10.8	588.45	23.1	588.99	590.00	-12.3	41,530	-0.03%
2022/03/22	27.7	583.43	5.6	583.16	583.00	22.1	41,462	0.05%
2022/03/21	16	586.76	27	586.68	586.00	-11	41,489	-0.03%
2022/03/18	10.1	579.29	20.7	580.36	581.00	-10.6	41,509	-0.03%
2022/03/17	25.7	579.71	119.8	579.12	582.00	-94.1	41,034	-0.23%	大賣/
2022/03/16	91.2	558.46	25.3	561.69	558.00	65.8	40,193	0.16%
2022/03/15	163.8	559.60	26.7	559.71	558.00	137.1	39,654	0.35%	大買/鉅額交易
2022/03/14	55.8	573.99	18.5	574.64	572.00	37.3	38,771	0.10%
2022/03/11	68.5	577.18	6.7	578.39	575.00	61.8	38,519	0.16%
2022/03/10	50.2	587.12	31.1	587.11	587.00	19.1	38,267	0.05%
2022/03/09	56.4	570.22	14	570.22	568.00	42.5	37,892	0.11%
2022/03/08	148.9	565.24	41.7	564.08	563.00	107.2	37,776	0.28%	大買/鉅額交易
2022/03/07	179.6	578.01	32.4	577.72	576.00	147.2	36,818	0.40%	大買/鉅額交易
2022/03/04	100.5	595.28	15.8	594.72	595.00	84.8	36,413	0.23%
2022/03/03	35.1	603.70	3.2	603.30	602.00	31.8	35,872	0.09%
2022/03/02	32.8	601.90	2.7	602.11	601.00	30.2	35,752	0.08%
2022/03/01	47.6	604.09	12	604.09	604.00	35.6	35,275	0.10%
2022/02/25	88.1	604.62	22.1	605.62	604.00	66	34,503	0.19%
2022/02/24	153.1	612.32	43.1	609.89	604.00	110	33,345	0.33%	大買/鉅額交易
2022/02/23	55.4	625.00	11.7	625.15	625.00	43.7	32,459	0.13%
2022/02/22	55.9	626.65	13.3	626.46	627.00	42.6	32,519	0.13%
2022/02/21	31.8	632.99	7.3	633.91	632.00	24.4	32,286	0.08%
2022/02/18	43.4	637.68	1.1	638.18	637.00	42.3	32,218	0.13%
2022/02/17	7.6	642.67	14.2	643.93	645.00	-6.7	32,220	-0.02%
2022/02/16	13.9	643.00	44	644.03	646.00	-30.1	32,177	-0.09%
2022/02/15	25.3	634.06	5.5	638.15	633.00	19.8	32,021	0.06%
2022/02/14	43.5	636.81	4	638.25	637.00	39.5	31,963	0.12%
2022/02/11	20.7	645.54	31.7	648.05	650.00	-11	31,766	-0.03%
2022/02/10	12.6	644.13	59.4	644.29	649.00	-46.8	31,980	-0.15%
2022/02/09	18.2	632.71	14	633.71	633.00	4.2	31,733	0.01%
2022/02/08	42.3	633.83	6.7	636.85	628.00	35.6	31,787	0.11%
2022/02/07	29.3	637.06	8.4	634.77	635.00	20.9	31,425	0.07%
2022/01/26	25.7	637.44	10.8	638.41	636.00	14.9	30,649	0.05%
2022/01/25	46.5	641.61	9	640.95	641.00	37.5	30,403	0.12%
2022/01/24	20.3	649.45	30.1	646.92	653.00	-9.8	29,800	-0.03%
2022/01/21	42.6	641.28	18.4	642.19	641.00	24.2	29,444	0.08%
2022/01/20	33.5	651.38	14.4	651.81	651.00	19.1	28,894	0.07%
2022/01/19	26.5	655.16	72.4	657.16	654.00	-45.8	28,369	-0.16%
2022/01/18	69.5	671.33	22	667.60	662.00	47.5	28,030	0.17%
2022/01/17	69.6	682.94	43.2	683.35	683.00	26.3	27,585	0.10%
2022/01/14	35.5	668.59	110.4	669.31	672.00	-74.9	26,825	-0.28%	大賣/
2022/01/13	19.9	658.42	21.8	659.20	661.00	-1.9	25,511	-0.01%
2022/01/12	19.8	653.85	29.6	657.12	660.00	-9.8	25,150	-0.04%
2022/01/11	5.8	643.69	43.4	647.07	651.00	-37.6	24,793	-0.15%
2022/01/10	12.2	635.68	28	637.14	643.00	-15.8	24,559	-0.06%
2022/01/07	54.1	636.60	10.9	638.35	634.00	43.2	24,807	0.17%
2022/01/06	68.4	639.77	35	641.07	644.00	33.4	24,402	0.14%
2022/01/05	48.1	655.80	95.2	656.22	650.00	-47.1	23,830	-0.20%
2022/01/04	46.6	651.04	128.4	650.94	656.00	-81.7	23,113	-0.35%	大賣/
2022/01/03	23	628.60	166.5	627.22	631.00	-143.5	22,096	-0.65%	大賣/鉅額交易
2021/12/30	27.9	615.64	8	617.49	615.00	19.9	21,411	0.09%
2021/12/29	25.5	616.05	28.6	617.45	616.00	-3.1	21,625	-0.01%
2021/12/28	14.1	612.04	59.5	613.84	615.00	-45.4	21,780	-0.21%
2021/12/27	7.4	607.83	20.1	608.00	606.00	-12.7	21,565	-0.06%
2021/12/24	4.4	604.39	36	607.42	604.00	-31.6	21,905	-0.14%
2021/12/23	1.3	603.99	23.7	605.81	606.00	-22.4	22,229	-0.10%
2021/12/22	3.3	598.76	9.5	599.79	600.00	-6.2	22,772	-0.03%
2021/12/21	13.6	597.24	2.7	598.81	597.00	10.9	22,887	0.05%
2021/12/20	25.4	599.22	7.5	605.73	598.00	17.9	22,928	0.08%
2021/12/17	3.7	602.82	8.8	605.88	607.00	-5.1	22,850	-0.02%
2021/12/16	6.3	602.48	27.8	604.28	605.00	-21.5	22,810	-0.09%
2021/12/15	13.7	598.17	1.4	600.03	600.00	12.3	23,123	0.05%
2021/12/14	26.3	598.01	4	598.50	599.00	22.3	23,438	0.10%
2021/12/13	19.6	604.26	6	608.17	601.00	13.6	23,437	0.06%
2021/12/10	8.3	604.03	7.3	606.23	605.00	1	23,532	0.00%
2021/12/09	5.2	604.06	17.3	606.18	608.00	-12.1	23,598	-0.05%
2021/12/08	18.1	607.08	9.4	609.78	602.00	8.7	23,667	0.04%
2021/12/07	17.8	599.05	12.6	604.71	607.00	5.2	23,591	0.02%
2021/12/06	67.1	603.25	7.5	604.35	600.00	59.7	23,593	0.25%
2021/12/03	12	608.39	4.3	611.09	608.00	7.7	23,830	0.03%
2021/12/02	8	610.62	60.4	611.51	615.00	-52.4	23,887	-0.22%
2021/12/01	8.9	600.52	20.1	598.32	600.00	-11.2	24,062	-0.05%
2021/11/30	20.2	593.92	9.1	596.75	596.00	11.1	24,563	0.05%
2021/11/29	13.6	594.15	11.7	594.93	593.00	1.9	23,931	0.01%
2021/11/26	34.3	595.49	10.6	596.50	596.00	23.7	24,042	0.10%
2021/11/25	10.2	602.82	4.5	603.48	603.00	5.7	24,477	0.02%
2021/11/24	33.3	605.16	5.4	608.76	603.00	27.9	24,888	0.11%
2021/11/23	8.8	612.20	17.5	614.28	612.00	-8.7	24,999	-0.03%
2021/11/22	2.4	616.25	5	616.33	615.00	-2.6	25,405	-0.01%
2021/11/19	9.3	618.49	39.9	619.53	618.00	-30.6	25,525	-0.12%
2021/11/18	10.4	610.05	11.8	612.18	613.00	-1.5	25,347	-0.01%
2021/11/17	6.2	609.65	14.6	612.04	610.00	-8.5	25,574	-0.03%
2021/11/16	4.2	609.34	110.4	610.92	610.00	-106.2	26,005	-0.41%	大賣/鉅額交易
2021/11/15	2.6	608.27	20.9	609.25	608.00	-18.3	26,303	-0.07%
2021/11/12	26	604.85	14.3	608.03	604.00	11.7	26,772	0.04%
2021/11/11	8.6	601.79	8.1	603.77	606.00	0.5	27,033	0.00%
2021/11/10	2.9	609.84	13.8	610.63	612.00	-10.9	27,047	-0.04%
2021/11/09	106.1	615.64	87	612.29	611.00	19.1	27,155	0.07%	大買/
2021/11/08	5.5	600.12	15.4	600.95	602.00	-9.8	26,754	-0.04%
2021/11/05	2.1	596.89	66.7	597.97	600.00	-64.6	26,758	-0.24%
2021/11/04	18	587.85	7.1	587.44	587.00	10.9	26,490	0.04%
2021/11/03	15.8	592.50	8.2	594.98	592.00	7.6	26,481	0.03%
2021/11/02	6.1	591.43	15.1	594.62	592.00	-9.1	26,538	-0.03%
2021/11/01	8.9	590.54	2.2	590.11	590.00	6.7	26,537	0.03%
2021/10/29	22.5	591.36	7.7	590.50	590.00	14.8	26,607	0.06%
2021/10/28	14.4	593.73	8	595.37	595.00	6.4	26,557	0.02%
2021/10/27	6.4	595.02	10.5	597.25	599.00	-4.1	26,672	-0.02%
2021/10/26	2	594.02	19.5	597.16	599.00	-17.5	26,739	-0.07%
2021/10/25	14.9	592.67	7.4	594.62	593.00	7.6	26,792	0.03%
2021/10/22	8.7	597.26	19.2	599.15	600.00	-10.5	27,115	-0.04%
2021/10/21	12.4	597.35	17.3	600.79	596.00	-4.8	27,178	-0.02%
2021/10/20	36.7	598.99	10	601.18	598.00	26.7	27,268	0.10%
2021/10/19	4.6	596.83	75	598.72	600.00	-70.4	27,250	-0.26%
2021/10/18	31.8	596.62	24.8	597.06	590.00	7	27,394	0.03%
2021/10/15	17	592.20	105.1	594.75	600.00	-88.2	27,505	-0.32%	大賣/
2021/10/14	15.2	575.01	19.4	577.05	573.00	-4.2	26,875	-0.02%
2021/10/13	10.4	571.42	2.4	571.40	571.00	8	27,320	0.03%
2021/10/12	15.4	567.46	14.4	571.22	575.00	0.9	27,970	0.00%
2021/10/08	13.7	576.19	10.1	578.81	575.00	3.6	27,894	0.01%
2021/10/07	10.2	578.47	12.3	578.78	580.00	-2	28,229	-0.01%
2021/10/06	24.8	567.66	15.5	570.17	571.00	9.3	28,639	0.03%
2021/10/05	52.9	566.78	25.2	568.72	572.00	27.7	28,619	0.10%
2021/10/04	22.4	571.69	14.7	571.32	572.00	7.7	28,539	0.03%
2021/10/01	64.7	573.04	21.7	573.98	574.00	43	28,542	0.15%
2021/09/30	19.9	579.08	29.2	580.57	580.00	-9.3	28,214	-0.03%
2021/09/29	132.3	579.77	18	580.63	580.00	114.2	27,922	0.41%	大買/鉅額交易
2021/09/28	21.5	593.79	11.5	594.86	594.00	10	27,582	0.04%
2021/09/27	17.8	595.66	20.2	600.50	602.00	-2.3	27,608	-0.01%
2021/09/24	12.6	593.18	41.7	595.28	598.00	-29.1	27,588	-0.11%
2021/09/23	30	589.75	15.3	591.33	588.00	14.7	27,724	0.05%
2021/09/22	86.9	586.40	47.6	587.29	586.00	39.2	27,840	0.14%
2021/09/17	25.7	604.75	23.1	606.03	600.00	2.6	27,413	0.01%
2021/09/16	38.1	602.53	7.4	603.70	600.00	30.7	27,048	0.11%
2021/09/15	23.4	608.79	13.9	610.37	607.00	9.5	26,949	0.04%
2021/09/14	10.6	613.86	8.1	615.10	613.00	2.5	27,131	0.01%
2021/09/13	18.2	615.47	25.1	615.15	615.00	-6.8	27,354	-0.03%
2021/09/10	14.6	617.01	10.4	620.72	622.00	4.2	27,838	0.01%
2021/09/09	45.1	615.64	25.6	614.36	619.00	19.5	28,111	0.07%
2021/09/08	43.6	617.37	38.4	619.19	619.00	5.2	28,180	0.02%
2021/09/07	28.3	625.70	11.3	626.34	623.00	16.9	27,980	0.06%
2021/09/06	55.2	630.60	97	629.81	631.00	-41.8	27,971	-0.15%
2021/09/03	36.7	616.49	87.2	618.05	620.00	-50.5	27,449	-0.18%
2021/09/02	22.6	610.78	18.2	612.75	607.00	4.4	27,066	0.02%
2021/09/01	18.1	611.11	46.4	612.16	613.00	-28.3	26,999	-0.10%
2021/08/31	32.8	603.93	128	605.83	614.00	-95.3	26,721	-0.36%	大賣/
2021/08/30	19.3	600.75	60	602.06	605.00	-40.7	26,128	-0.16%
2021/08/27	10.2	596.16	51.7	597.63	599.00	-41.6	25,782	-0.16%
2021/08/26	35.8	594.76	184	595.13	594.00	-148.2	25,682	-0.58%	大賣/鉅額交易
2021/08/25	8.5	581.99	35.1	582.54	585.00	-26.5	25,316	-0.10%
2021/08/24	12.2	572.87	11.2	573.45	572.00	1	25,155	0.00%
2021/08/23	9.3	567.38	30.4	566.17	566.00	-21.1	25,251	-0.08%
2021/08/20	40.1	555.89	36.5	557.10	552.00	3.6	25,175	0.01%
2021/08/19	75.2	563.43	36.8	562.10	559.00	38.4	25,451	0.15%
2021/08/18	72	570.72	28	570.09	574.00	44	25,116	0.18%
2021/08/17	9.3	579.06	6.1	580.83	580.00	3.3	24,938	0.01%
2021/08/16	3.5	582.26	14	582.49	584.00	-10.5	24,674	-0.04%
2021/08/13	65.2	580.13	65.1	580.36	581.00	0.2	24,808	0.00%
2021/08/12	26.7	585.29	61.8	585.22	586.00	-35.1	24,928	-0.14%
2021/08/11	12.6	586.67	15.9	589.28	590.00	-3.3	25,152	-0.01%
2021/08/10	27.1	591.04	24.3	593.61	591.00	2.8	25,546	0.01%
2021/08/09	14.6	585.85	30	589.65	595.00	-15.3	26,196	-0.06%
2021/08/06	8.8	590.86	6.2	591.32	591.00	2.6	26,530	0.01%
2021/08/05	7.2	595.56	15.4	596.51	596.00	-8.3	27,414	-0.03%
2021/08/04	10.1	595.39	53.5	595.99	596.00	-43.4	29,354	-0.15%
2021/08/03	14.9	590.81	63.8	592.93	594.00	-48.9	30,002	-0.16%
2021/08/02	1.5	582.89	31.5	586.53	590.00	-30.1	29,962	-0.10%
2021/07/30	9.9	580.19	10.9	580.72	580.00	-1	30,038	0.00%
2021/07/29	11.6	579.07	11	581.91	583.00	0.6	30,233	0.00%
2021/07/28	66.4	575.31	25.2	576.12	579.00	41.1	30,333	0.14%
2021/07/27	14	580.84	13.3	580.95	580.00	0.7	30,401	0.00%
2021/07/26	32.5	582.26	12.3	586.23	580.00	20.2	30,799	0.07%
2021/07/23	32.8	585.75	16	587.31	585.00	16.8	30,969	0.05%
2021/07/22	18.4	590.91	35.1	592.23	591.00	-16.7	31,114	-0.05%
2021/07/21	15.5	582.70	19.4	583.34	585.00	-3.9	31,118	-0.01%
2021/07/20	24.9	581.10	7.1	582.21	581.00	17.8	31,202	0.06%
2021/07/19	81.8	580.99	27.1	581.96	582.00	54.6	31,407	0.17%
2021/07/16	227.2	590.13	27.1	590.81	589.00	200.1	31,294	0.64%	大買/鉅額交易
2021/07/15	36.8	612.01	35.6	612.49	614.00	1.2	30,968	0.00%
2021/07/14	42.6	611.62	166.3	612.06	613.00	-123.7	31,179	-0.40%	大賣/鉅額交易
2021/07/13	9.7	603.56	119.8	604.76	607.00	-110.1	30,943	-0.36%	大賣/鉅額交易
2021/07/12	13.8	593.50	44.7	594.32	593.00	-31	30,876	-0.10%
2021/07/09	52.5	582.18	5.6	583.15	584.00	47	30,911	0.15%
2021/07/08	27.7	589.64	16.2	591.18	588.00	11.5	30,928	0.04%
2021/07/07	16.9	590.92	21.1	591.95	594.00	-4.2	31,008	-0.01%
2021/07/06	15.5	591.07	17.4	593.39	592.00	-1.9	31,101	-0.01%
2021/07/05	24.8	591.57	23	594.43	591.00	1.8	31,340	0.01%
2021/07/02	14.4	588.55	6	589.75	588.00	8.5	31,258	0.03%
2021/07/01	10.5	593.08	12.8	594.48	593.00	-2.4	31,362	-0.01%
2021/06/30	10.7	596.70	28	598.17	595.00	-17.3	31,667	-0.05%
2021/06/29	9.9	592.46	43.7	595.13	595.00	-33.8	31,970	-0.11%
2021/06/28	7	587.34	7.8	587.87	590.00	-0.8	32,137	0.00%
2021/06/25	29.2	592.55	7.3	596.69	591.00	21.9	32,438	0.07%
2021/06/24	29.9	592.29	20.8	593.98	590.00	9.2	32,754	0.03%
2021/06/23	19.4	591.39	60	591.77	595.00	-40.6	33,092	-0.12%
2021/06/22	49.2	581.52	31.1	583.72	578.00	18.1	33,647	0.05%
2021/06/21	94.9	586.62	18.9	585.57	583.00	76	34,968	0.22%
2021/06/18	20.4	603.80	9.7	605.60	603.00	10.7	34,720	0.03%
2021/06/17	17.8	599.72	22.7	602.58	606.00	-4.9	34,743	-0.01%
2021/06/16	39.5	605.91	55.2	606.84	605.00	-15.6	35,540	-0.04%
2021/06/15	20.5	606.82	40.2	607.70	609.00	-19.6	35,598	-0.06%
2021/06/11	38.3	601.12	30.6	601.97	602.00	7.8	35,823	0.02%
2021/06/10	11.2	593.73	43.2	595.24	599.00	-32	36,035	-0.09%
2021/06/09	19.2	584.65	5.2	585.04	586.00	14	36,016	0.04%
2021/06/08	14.5	590.81	7	592.67	589.00	7.4	36,234	0.02%
2021/06/07	23.3	590.29	38.8	593.29	592.00	-15.5	36,918	-0.04%
2021/06/04	17	592.05	9.1	593.54	595.00	7.9	37,301	0.02%
2021/06/03	11.5	597.80	15.2	598.78	596.00	-3.7	38,183	-0.01%
2021/06/02	15.9	595.70	12.9	596.51	595.00	3	38,551	0.01%
2021/06/01	18.2	596.47	18.9	596.81	598.00	-0.7	39,517	0.00%
2021/05/31	10.5	592.35	35.7	595.06	597.00	-25.2	40,346	-0.06%
2021/05/28	26.1	588.45	49.6	588.83	590.00	-23.6	40,639	-0.06%
2021/05/27	41	576.28	21	580.69	582.00	20	41,053	0.05%
2021/05/26	18.1	583.61	17.4	584.55	585.00	0.6	41,879	0.00%
2021/05/25	28.8	580.45	54.6	580.27	583.00	-25.8	42,287	-0.06%
2021/05/24	27.7	568.08	21.4	569.34	568.00	6.3	42,837	0.01%
2021/05/21	26.8	572.07	29.6	573.09	573.00	-2.8	43,410	-0.01%
2021/05/20	27.4	563.15	22.8	564.43	567.00	4.7	43,561	0.01%
2021/05/19	27.9	567.77	43.6	569.24	567.00	-15.7	43,903	-0.04%
2021/05/18	55	566.75	52.6	565.90	572.00	2.4	44,304	0.01%
2021/05/17	47.6	548.78	85.2	549.02	549.00	-37.6	45,369	-0.08%
2021/05/14	41.7	555.52	40	557.56	557.00	1.7	45,319	0.00%
2021/05/13	56.8	552.18	56.7	548.69	547.00	0.2	45,467	0.00%
2021/05/12	166	553.05	170.8	551.41	560.00	-4.8	45,166	-0.01%	大買/大賣/
2021/05/11	117.2	574.60	70.3	574.00	571.00	46.9	44,280	0.11%	大買/
2021/05/10	34.6	591.15	9.5	590.76	589.00	25.1	44,416	0.06%
2021/05/07	14.2	596.91	55.9	597.29	599.00	-41.6	45,584	-0.09%
2021/05/06	43.6	583.99	16.5	584.82	587.00	27.1	46,722	0.06%
2021/05/05	30.9	587.25	23	587.82	585.00	7.9	47,208	0.02%
2021/05/04	56.2	587.65	49	587.64	591.00	7.2	48,387	0.01%
2021/05/03	82.8	591.00	38.5	590.75	588.00	44.3	49,264	0.09%
2021/04/29	33	601.80	17.2	605.75	600.00	15.8	50,651	0.03%
2021/04/28	20.8	603.25	10.8	602.91	602.00	10	51,603	0.02%
2021/04/27	9.7	607.31	19.2	608.45	610.00	-9.4	52,569	-0.02%
2021/04/26	10.3	606.64	41	606.88	610.00	-30.7	52,974	-0.06%
2021/04/23	24.2	598.69	55.1	596.55	602.00	-30.9	53,221	-0.06%
2021/04/22	31	593.82	23.6	593.51	591.00	7.5	54,289	0.01%
2021/04/21	57.9	594.79	5.1	595.26	592.00	52.9	54,977	0.10%
2021/04/20	31.8	598.30	17	598.85	602.00	14.8	55,381	0.03%
2021/04/19	51.5	603.41	13.3	603.43	603.00	38.3	55,639	0.07%
2021/04/16	58.3	607.00	20	609.19	610.00	38.3	56,050	0.07%
2021/04/15	23	612.70	71.3	613.33	619.00	-48.3	56,233	-0.09%
2021/04/14	32	604.90	46.2	606.49	612.00	-14.2	56,528	-0.03%
2021/04/13	27.9	607.46	24.9	609.28	605.00	3	56,911	0.01%
2021/04/12	25.6	607.29	11.7	608.82	605.00	13.9	57,051	0.02%
2021/04/09	22.5	612.59	27.4	612.68	610.00	-4.9	57,321	-0.01%
2021/04/08	19.2	607.20	51.8	608.85	613.00	-32.6	57,365	-0.06%
2021/04/07	28	609.95	35.5	611.49	610.00	-7.5	57,737	-0.01%
2021/04/06	27.7	609.94	28.7	611.62	610.00	-1	57,660	0.00%
2021/04/01	13.8	598.76	58.1	598.92	602.00	-44.3	57,368	-0.08%
2021/03/31	45.7	590.36	9.5	591.22	587.00	36.2	56,856	0.06%
2021/03/30	41.5	596.01	24.6	597.27	597.00	16.8	56,461	0.03%
2021/03/29	48.3	598.73	210.1	599.05	599.00	-161.8	56,211	-0.29%	大賣/鉅額交易
2021/03/26	92.3	584.55	50.9	585.92	590.00	41.4	55,953	0.07%
2021/03/25	85.5	574.06	53.4	574.81	575.00	32.1	55,920	0.06%
2021/03/24	259.3	576.57	55.2	578.87	576.00	204.1	55,457	0.37%	大買/鉅額交易
2021/03/23	27.9	596.71	25.5	598.53	594.00	2.5	54,309	0.00%
2021/03/22	46.8	591.44	37.1	592.83	593.00	9.8	54,686	0.02%
2021/03/19	87.6	593.08	41.7	594.20	591.00	46	54,782	0.08%
2021/03/18	28.4	604.76	21.4	605.49	602.00	6.9	54,107	0.01%
2021/03/17	59.3	606.23	136.8	607.38	604.00	-77.5	54,378	-0.14%	大賣/
2021/03/16	34	610.36	17.3	611.25	613.00	16.8	54,428	0.03%
2021/03/15	13.4	610.72	34.1	611.50	611.00	-20.7	54,533	-0.04%
2021/03/12	43.3	613.95	54.9	613.26	614.00	-11.6	54,756	-0.02%
2021/03/11	44	604.85	55.5	606.45	609.00	-11.5	54,940	-0.02%
2021/03/10	46.7	596.65	28.7	598.05	597.00	18.1	54,886	0.03%
2021/03/09	101.2	589.74	51.8	591.30	595.00	49.4	54,812	0.09%	大買/
2021/03/08	63.3	603.37	16.3	603.64	598.00	47	54,509	0.09%
2021/03/05	115.8	595.27	80.9	592.86	601.00	34.9	54,407	0.06%	大買/
2021/03/04	117.4	604.50	32.6	605.43	601.00	84.7	55,072	0.15%	大買/
2021/03/03	52.3	610.63	58.7	611.00	622.00	-6.4	54,495	-0.01%
2021/03/02	61.1	616.93	33.3	615.48	609.00	27.9	54,173	0.05%
2021/02/26	191.6	611.31	217.3	612.02	606.00	-25.6	53,964	-0.05%	大買/大賣/
2021/02/25	47.3	632.43	37.5	633.70	635.00	9.8	52,692	0.02%
2021/02/24	100.7	629.99	42.8	630.19	625.00	57.9	52,607	0.11%
2021/02/23	74.8	638.58	61.7	639.36	641.00	13.1	52,044	0.03%
2021/02/22	37.7	655.20	28.3	658.28	650.00	9.3	51,947	0.02%
2021/02/19	63.3	651.58	39	652.86	652.00	24.3	52,176	0.05%
2021/02/18	51.9	660.10	55	661.44	660.00	-3.1	52,545	-0.01%
2021/02/17	90.8	663.67	93	664.31	663.00	-2.2	53,026	0.00%
2021/02/05	38.1	634.51	108.1	637.12	632.00	-70	51,751	-0.14%	大賣/
2021/02/04	42.1	624.31	39.4	626.93	627.00	2.7	51,532	0.01%
2021/02/03	54.2	635.30	67.5	636.00	630.00	-13.3	51,372	-0.03%
2021/02/02	98.8	630.55	101.2	631.49	632.00	-2.4	51,141	0.00%	大賣/
2021/02/01	93	600.68	122.4	597.16	611.00	-29.4	50,489	-0.06%	大賣/
2021/01/29	139	603.14	79.1	604.80	591.00	60	49,869	0.12%	大買/
2021/01/28	123.5	602.05	153.3	602.26	601.00	-29.7	48,943	-0.06%	大買/大賣/
2021/01/27	96.2	618.09	99.4	618.18	615.00	-3.2	47,962	-0.01%
2021/01/26	146.8	624.35	121.4	622.98	617.00	25.4	47,470	0.05%	大買/大賣/
2021/01/25	159.9	634.38	111.8	633.75	633.00	48.2	46,362	0.10%	大買/大賣/
2021/01/22	348	656.02	114.6	656.37	649.00	233.5	45,606	0.51%	大買/大賣/鉅額交易
2021/01/21	187.5	659.08	120.6	663.51	673.00	66.8	44,212	0.15%	大買/大賣/
2021/01/20	162.9	640.56	117.7	643.04	647.00	45.2	43,140	0.10%	大買/大賣/
2021/01/19	78.6	623.44	126.4	621.49	627.00	-47.7	42,109	-0.11%	大賣/
2021/01/18	77.3	602.56	98	604.31	607.00	-20.8	41,518	-0.05%
2021/01/15	215.8	613.73	100	612.90	601.00	115.8	41,069	0.28%	大買/鉅額交易
2021/01/14	156.2	592.19	50	593.89	592.00	106.3	39,930	0.27%	大買/鉅額交易
2021/01/13	77.7	597.61	69.4	599.82	605.00	8.3	39,145	0.02%
2021/01/12	99.3	587.26	77.9	589.92	591.00	21.3	38,521	0.06%
2021/01/11	64.2	577.76	60.7	578.74	584.00	3.5	38,259	0.01%
2021/01/08	121.9	577.41	42.5	577.63	580.00	79.3	38,224	0.21%	大買/
2021/01/07	229.1	563.10	74.1	562.24	565.00	155	38,028	0.41%	大買/鉅額交易
2021/01/06	74	547.77	92.1	548.73	549.00	-18.1	37,855	-0.05%
2021/01/05	59.4	537.31	39.2	539.64	542.00	20.1	37,732	0.05%
2021/01/04	40.5	535.79	60.9	534.66	536.00	-20.4	38,236	-0.05%
2020/12/31	50.5	526.16	50.1	528.00	530.00	0.4	38,602	0.00%
2020/12/30	35.9	521.09	79.6	520.65	525.00	-43.7	38,818	-0.11%
2020/12/29	25.7	514.04	31.4	514.58	515.00	-5.7	38,642	-0.01%
2020/12/28	9.9	513.68	36.7	513.43	515.00	-26.8	38,859	-0.07%
2020/12/25	35.5	512.11	17.6	513.31	511.00	17.9	38,996	0.05%
2020/12/24	14.4	509.59	6.2	510.22	510.00	8.2	39,326	0.02%
2020/12/23	31.2	508.17	17.2	509.71	509.00	14	39,646	0.04%
2020/12/22	37.2	511.23	14.5	513.62	509.00	22.7	39,989	0.06%
2020/12/21	33.9	512.34	31.2	512.79	516.00	2.7	40,943	0.01%
2020/12/18	19.1	508.67	33.2	509.82	510.00	-14.1	41,123	-0.03%
2020/12/17	81.2	510.62	36.1	512.28	508.00	45.1	41,059	0.11%
2020/12/16	15	512.05	54.6	513.10	512.00	-39.6	41,077	-0.10%
2020/12/15	69.5	505.73	20	506.94	504.00	49.5	41,083	0.12%
2020/12/14	126.4	509.27	16.2	510.14	508.00	110.2	41,120	0.27%	大買/鉅額交易
2020/12/11	160.7	510.09	49.2	511.90	516.00	111.4	41,686	0.27%	大買/鉅額交易
2020/12/10	100.7	511.63	34.2	513.21	512.00	66.5	41,575	0.16%
2020/12/09	50.1	521.66	16.6	521.56	520.00	33.5	41,518	0.08%
2020/12/08	60.4	516.69	62.9	519.09	524.00	-2.6	41,368	-0.01%
2020/12/07	52	510.23	78.3	511.30	514.00	-26.2	41,273	-0.06%
2020/12/04	48.4	501.52	108.8	500.87	503.00	-60.4	41,210	-0.15%	大賣/
2020/12/03	60.4	497.09	69.5	498.36	497.00	-9	40,753	-0.02%
2020/12/02	32.9	496.12	80.3	497.85	499.00	-47.4	40,690	-0.12%
2020/12/01	35.7	487.57	41.8	488.21	490.00	-6.1	40,613	-0.02%
2020/11/30	136.3	487.05	24.1	490.81	480.50	112.2	40,578	0.28%	大買/鉅額交易
2020/11/27	36	488.51	25.4	490.35	489.00	10.6	39,162	0.03%
2020/11/26	22	489.53	49.6	490.52	489.00	-27.6	39,236	-0.07%
2020/11/25	67.5	490.31	33.5	492.57	487.00	33.9	40,109	0.08%
2020/11/24	87.4	494.51	32.5	495.16	492.00	55	40,365	0.14%
2020/11/23	42.5	495.14	67.4	496.05	496.50	-25	40,657	-0.06%
2020/11/20	55.8	487.68	25	489.02	488.00	30.8	40,675	0.08%
2020/11/19	88.8	492.21	18.1	494.61	490.00	70.6	40,736	0.17%
2020/11/18	42.8	490.97	66.6	492.92	497.00	-23.8	40,806	-0.06%
2020/11/17	98.3	494.37	84.1	492.63	485.50	14.3	40,662	0.04%
2020/11/16	137.3	476.65	159.9	475.13	484.00	-22.6	40,705	-0.06%	大買/大賣/
2020/11/13	23.9	457.90	46.5	459.84	462.00	-22.6	39,864	-0.06%
2020/11/12	41.3	460.37	49.5	461.29	458.00	-8.2	40,040	-0.02%
2020/11/11	28.4	453.00	55.5	454.76	457.00	-27.1	39,939	-0.07%
2020/11/10	76.8	451.61	29.8	452.04	451.00	47	39,717	0.12%
2020/11/09	42.7	456.51	73.8	458.24	458.50	-31.1	39,875	-0.08%
2020/11/06	23.3	452.19	40.5	453.69	452.50	-17.2	40,088	-0.04%
2020/11/05	36.2	447.97	91.5	447.95	451.00	-55.3	40,159	-0.14%
2020/11/04	36.8	446.37	101.9	448.34	450.00	-65.1	40,178	-0.16%	大賣/
2020/11/03	80.5	439.91	26.6	440.51	441.00	53.9	40,162	0.13%
2020/11/02	48.3	430.95	40	432.62	435.50	8.3	40,339	0.02%
2020/10/30	66	434.22	24.3	435.67	432.00	41.7	40,567	0.10%
2020/10/29	84.1	437.10	38.4	437.73	437.00	45.7	40,460	0.11%
2020/10/28	132.7	444.54	31	444.72	444.00	101.8	41,043	0.25%	大買/鉅額交易
2020/10/27	57.3	446.50	11	447.75	447.00	46.3	41,462	0.11%
2020/10/26	38	450.93	22.8	451.25	450.00	15.2	42,280	0.04%
2020/10/23	25	453.18	2	455.75	452.00	23	43,453	0.05%
2020/10/22	8.1	451.05	17.1	453.69	455.00	-9	45,906	-0.02%
2020/10/21	17.3	452.78	23.2	453.98	453.00	-6	47,165	-0.01%
2020/10/20	28.4	453.44	6	455.33	451.00	22.4	48,141	0.05%
2020/10/19	95.3	453.74	47.2	454.63	457.50	48.1	48,474	0.10%
2020/10/16	37.7	451.34	32	451.14	449.00	5.7	48,628	0.01%
2020/10/15	65.1	453.55	119.7	451.97	453.00	-54.6	48,917	-0.11%	大賣/
2020/10/14	37.6	458.05	92	458.77	459.00	-54.3	48,833	-0.11%
2020/10/13	38.4	460.26	63.3	461.03	462.00	-24.9	49,248	-0.05%
2020/10/12	34	459.04	72.3	459.46	460.00	-38.3	49,622	-0.08%
2020/10/08	32.4	451.06	126.7	451.51	453.00	-94.3	49,767	-0.19%	大賣/
2020/10/07	42.3	441.15	57.2	441.64	443.00	-14.9	49,781	-0.03%
2020/10/06	16.3	438.74	62.6	439.05	439.50	-46.3	49,865	-0.09%
2020/10/05	27.2	433.72	38	435.41	432.50	-10.9	50,282	-0.02%
2020/09/30	9.4	432.57	18	433.67	433.00	-8.6	50,324	-0.02%
2020/09/29	22.3	431.53	10	431.75	431.00	12.3	50,380	0.02%
2020/09/28	34.6	429.01	36	428.98	431.50	-1.4	50,826	0.00%
2020/09/25	58.7	424.89	31.1	425.26	424.00	27.6	51,210	0.05%
2020/09/24	155.3	425.28	81.6	425.63	423.00	73.6	51,452	0.14%	大買/
2020/09/23	94.2	434.70	15.3	434.36	433.50	79	50,700	0.16%
2020/09/22	232.4	437.66	30	438.13	437.00	202.4	50,432	0.40%	大買/鉅額交易
2020/09/21	61.7	443.49	37	445.24	440.00	24.7	50,647	0.05%
2020/09/18	14.4	445.68	177.1	444.63	444.00	-162.7	50,933	-0.32%	大賣/鉅額交易
2020/09/17	85.3	449.87	22.2	450.00	448.50	63.1	50,962	0.12%
2020/09/16	80.9	458.78	112.1	459.07	458.00	-31.2	50,951	-0.06%	大賣/
2020/09/15	25.5	442.22	90.5	445.09	445.00	-65	50,504	-0.13%
2020/09/14	34.3	439.65	32.7	440.29	441.00	1.6	50,656	0.00%
2020/09/11	16.2	434.35	27.1	435.51	436.50	-10.9	50,490	-0.02%
2020/09/10	11	432.95	52.3	433.25	435.00	-41.3	50,494	-0.08%
2020/09/09	28.2	424.65	14.2	426.17	427.00	14	50,519	0.03%
2020/09/08	13	430.50	40.1	430.26	431.00	-27	50,694	-0.05%
2020/09/07	45.9	427.47	35	427.60	426.00	10.9	51,064	0.02%
2020/09/04	50.5	429.40	34	429.87	429.00	16.5	51,367	0.03%
2020/09/03	34.5	435.87	29.2	437.65	436.00	5.3	51,266	0.01%
2020/09/02	58.3	432.76	13	436.99	433.00	45.3	51,290	0.09%
2020/09/01	9.2	430.95	25.2	433.05	435.00	-16	51,547	-0.03%
2020/08/31	112.6	429.92	12	433.29	426.50	100.6	51,639	0.19%	大買/
2020/08/28	108.3	435.94	74	435.97	435.00	34.3	51,059	0.07%	大買/
2020/08/27	81.5	448.47	33.8	449.43	444.00	47.7	51,199	0.09%
2020/08/26	37.2	438.77	107.7	438.78	442.00	-70.5	50,729	-0.14%	大賣/
2020/08/25	50.2	434.70	42.2	434.69	434.50	8	50,673	0.02%
2020/08/24	40.2	429.32	29.3	430.48	428.00	10.9	51,403	0.02%
2020/08/21	49.1	422.44	32.6	424.03	424.50	16.5	51,070	0.03%
2020/08/20	131	416.89	83.7	415.53	415.00	47.3	50,767	0.09%	大買/
2020/08/19	48.2	431.66	31	431.52	427.50	17.2	50,082	0.03%
2020/08/18	34.4	435.37	35	436.11	433.00	-0.6	50,005	0.00%
2020/08/17	28	431.34	40	432.34	435.00	-12	49,980	-0.02%
2020/08/14	24.2	426.39	17	426.09	427.00	7.2	49,928	0.01%
2020/08/13	12.1	426.06	50.1	427.65	429.00	-38	50,082	-0.08%
2020/08/12	83.3	420.88	69.6	420.67	419.00	13.7	50,197	0.03%
2020/08/11	60.8	430.34	15.5	433.22	429.00	45.2	50,744	0.09%
2020/08/10	60	434.26	50.5	435.91	435.50	9.6	50,878	0.02%
2020/08/07	26.7	431.00	24.2	432.26	433.00	2.6	50,848	0.01%
2020/08/06	67.5	433.86	39.3	434.89	435.00	28.3	50,674	0.06%
2020/08/05	47.2	428.69	52	430.27	429.00	-4.8	50,858	-0.01%
2020/08/04	59	421.36	80	422.89	425.50	-21	50,551	-0.04%
2020/08/03	116.1	418.55	70.1	419.56	416.00	45.9	50,403	0.09%	大買/
2020/07/31	87.2	427.22	44.2	428.53	425.50	43	49,593	0.09%
2020/07/30	90.3	433.52	71.2	434.08	434.00	19.1	49,333	0.04%
2020/07/29	103.3	424.69	77.8	424.95	422.00	25.5	48,572	0.05%	大買/
2020/07/28	255.1	453.63	98.2	449.46	435.00	156.9	48,340	0.32%	大買/鉅額交易
2020/07/27	96.7	422.40	134.5	422.68	424.50	-37.8	46,492	-0.08%	大賣/
2020/07/24	99.3	389.35	138.6	389.32	386.00	-39.4	45,576	-0.09%	大賣/
2020/07/23	75.6	381.14	24.3	381.95	381.50	51.3	44,756	0.11%
2020/07/22	92.1	382.67	66.1	383.69	384.00	26	44,645	0.06%
2020/07/21	100.7	382.11	129.8	379.23	383.00	-29.1	44,350	-0.07%	大賣/
2020/07/20	34.1	366.05	65.4	366.74	366.00	-31.3	43,940	-0.07%
2020/07/17	60	364.88	86.6	366.21	367.00	-26.6	43,931	-0.06%
2020/07/16	86.2	357.39	43.6	356.94	357.50	42.6	43,861	0.10%
2020/07/15	131.6	366.26	96.5	366.53	363.00	35.1	43,415	0.08%	大買/
2020/07/14	72.7	359.52	76.1	359.26	363.50	-3.4	44,130	-0.01%
2020/07/13	49.9	351.99	82.6	352.45	354.50	-32.6	43,900	-0.07%
2020/07/10	73.8	350.29	112.5	349.33	348.50	-38.7	44,021	-0.09%	大賣/
2020/07/09	32.4	344.72	94.6	345.30	345.00	-62.2	43,822	-0.14%
2020/07/08	32.6	340.37	40.1	341.17	341.00	-7.5	43,601	-0.02%
2020/07/07	132.8	340.95	107.7	341.38	338.50	25.1	43,544	0.06%	大買/大賣/
2020/07/06	74.1	335.05	80	334.60	338.00	-5.8	43,022	-0.01%
2020/07/03	17.1	327.97	85.2	328.43	329.50	-68.1	42,699	-0.16%
2020/07/02	36.2	320.55	66.8	320.79	322.00	-30.6	42,624	-0.07%
2020/07/01	5.4	316.98	106	316.89	317.50	-100.6	42,988	-0.23%	大賣/
2020/06/30	41.1	312.34	17	313.09	313.00	24	43,237	0.06%
2020/06/29	146.6	312.52	12.1	313.09	312.00	134.5	43,234	0.31%	大買/鉅額交易
2020/06/24	40	317.55	69.3	318.66	317.50	-29.3	43,110	-0.07%
2020/06/23	32	313.70	47.2	315.32	315.00	-15.2	43,353	-0.03%
2020/06/22	46.3	313.62	18	315.06	312.00	28.3	43,544	0.07%
2020/06/19	53.1	313.41	24.5	314.03	314.50	28.6	44,245	0.06%
2020/06/18	44.1	313.69	22	314.16	314.50	22.1	44,808	0.05%
2020/06/17	39	314.87	23	314.80	315.00	16	45,596	0.04%
2020/06/16	34.1	315.14	33	316.11	315.00	1.1	47,647	0.00%
2020/06/15	104.5	313.60	28.6	313.14	309.50	75.9	49,714	0.15%	大買/
2020/06/12	69.2	315.22	83.3	315.70	316.00	-14.1	50,819	-0.03%
2020/06/11	65.2	322.65	88	322.86	320.50	-22.9	52,072	-0.04%
2020/06/10	50.5	321.00	63.2	321.50	322.50	-12.7	52,966	-0.02%
2020/06/09	33.9	316.02	44.7	317.37	319.00	-10.8	54,797	-0.02%
2020/06/08	58.7	316.48	78.1	316.96	318.00	-19.4	56,080	-0.03%
2020/06/05	56.9	310.34	60.1	309.72	311.50	-3.2	56,277	-0.01%
2020/06/04	64.3	305.06	95.2	305.37	306.00	-30.9	56,760	-0.05%
2020/06/03	28.2	299.74	106.7	300.15	301.00	-78.6	57,448	-0.14%	大賣/
2020/06/02	23.6	296.24	42	296.70	296.50	-18.4	57,219	-0.03%
2020/06/01	5.2	294.36	60	295.54	295.50	-54.8	57,437	-0.10%
2020/05/29	78.4	290.76	16.2	292.60	292.00	62.2	57,556	0.11%
2020/05/28	52.2	294.06	32.2	297.62	294.00	20	57,055	0.04%
2020/05/27	14.6	296.07	13	296.85	296.50	1.6	57,910	0.00%
2020/05/26	16.9	296.50	85	296.15	295.50	-68.1	58,540	-0.12%
2020/05/25	35.3	290.10	45.2	290.29	292.00	-9.9	58,984	-0.02%
2020/05/22	98.5	292.43	8	291.69	292.00	90.5	59,140	0.15%
2020/05/21	15.4	296.47	69.1	297.14	297.50	-53.7	59,165	-0.09%
2020/05/20	14.4	292.31	54.2	293.12	294.00	-39.8	59,029	-0.07%
2020/05/19	21.3	292.34	23	292.30	291.50	-1.7	58,934	0.00%
2020/05/18	156.9	291.23	21	291.33	290.00	135.9	58,727	0.23%	大買/鉅額交易
2020/05/15	28.2	296.54	83	297.58	298.00	-54.8	58,342	-0.09%
2020/05/14	76.7	293.46	22.2	293.69	293.00	54.6	57,899	0.09%
2020/05/13	24.4	294.55	24.2	295.99	297.00	0.2	57,612	0.00%
2020/05/12	118.3	296.32	5	296.20	295.00	113.3	57,555	0.20%	大買/鉅額交易
2020/05/11	11.3	300.32	47	300.61	301.00	-35.7	57,315	-0.06%
2020/05/08	45.1	297.83	23.5	298.90	297.50	21.6	57,295	0.04%
2020/05/07	19.3	295.99	80.8	296.95	297.50	-61.5	57,269	-0.11%
2020/05/06	51.1	293.91	113.2	295.35	296.00	-62.1	57,288	-0.11%	大賣/
2020/05/05	47.4	296.27	22	296.77	295.50	25.4	57,205	0.04%
2020/05/04	164.2	295.42	11	295.55	295.00	153.2	57,424	0.27%	大買/鉅額交易
2020/04/30	45	302.73	90.6	303.70	304.50	-45.6	57,096	-0.08%
2020/04/29	29.5	299.68	84	300.14	299.00	-54.5	57,168	-0.10%
2020/04/28	87.2	295.80	17.1	296.53	296.50	70.1	57,474	0.12%
2020/04/27	30	297.55	34.1	298.28	298.00	-4.1	58,939	-0.01%
2020/04/24	22.2	294.64	12.1	296.00	294.00	10.1	58,841	0.02%
2020/04/23	48.2	296.88	28.2	298.47	295.50	20.1	59,274	0.03%
2020/04/22	54.8	292.40	27	293.28	294.00	27.8	59,536	0.05%
2020/04/21	105.6	297.35	48.2	297.28	295.00	57.4	59,623	0.10%	大買/
2020/04/20	70.3	305.44	21	305.69	304.00	49.3	59,103	0.08%
2020/04/17	60.6	304.00	125.4	304.46	306.50	-64.8	58,925	-0.11%	大賣/
2020/04/16	44.1	286.28	18	286.50	286.50	26	57,438	0.05%
2020/04/15	27.6	287.03	38.1	287.48	287.50	-10.5	57,166	-0.02%
2020/04/14	15.4	284.44	46.4	284.32	285.00	-31	56,872	-0.05%
2020/04/13	26.2	279.18	51.5	279.79	278.50	-25.3	56,906	-0.04%
2020/04/10	32.2	279.61	6.5	281.92	279.50	25.7	57,291	0.04%
2020/04/09	53.9	284.65	37	286.14	283.00	16.9	57,534	0.03%
2020/04/08	22.9	284.61	50	284.74	285.00	-27.1	57,603	-0.05%
2020/04/07	25.6	282.27	61.4	282.94	283.00	-35.8	57,355	-0.06%
2020/04/06	27.1	272.03	49.3	274.18	275.50	-22.2	56,901	-0.04%
2020/04/01	46.5	273.58	25	274.76	271.50	21.5	56,240	0.04%
2020/03/31	28.3	271.75	48.7	273.24	274.00	-20.5	55,690	-0.04%
2020/03/30	61.9	266.00	25.3	266.00	267.50	36.6	55,081	0.07%
2020/03/27	103.4	279.83	48.1	279.93	273.00	55.4	54,487	0.10%	大買/
2020/03/26	30.4	278.39	84	278.74	280.00	-53.6	53,785	-0.10%
2020/03/25	81.4	277.40	84.6	278.06	277.00	-3.2	54,341	-0.01%
2020/03/24	70.6	268.76	119.3	270.30	267.50	-48.6	53,932	-0.09%	大賣/
2020/03/23	107.8	257.83	67	258.51	255.00	40.8	53,228	0.08%	大買/
2020/03/20	126.4	261.02	184.2	265.44	270.00	-57.9	52,635	-0.11%	大買/大賣/
2020/03/19	130.8	244.85	167.6	245.96	248.00	-36.7	50,567	-0.07%	大買/大賣/
2020/03/18	148.9	266.25	85.4	263.06	260.00	63.5	48,859	0.13%	大買/
2020/03/17	102.9	269.36	81.3	268.86	268.00	21.6	47,783	0.05%	大買/
2020/03/16	138.4	282.90	47	280.22	276.50	91.4	46,285	0.20%	大買/
2020/03/13	137.8	278.55	192.3	279.62	290.00	-54.5	44,900	-0.12%	大買/大賣/
2020/03/12	117.3	293.21	73.6	293.82	294.00	43.7	42,791	0.10%	大買/
2020/03/11	80.5	306.47	29.8	305.92	302.00	50.7	41,198	0.12%
2020/03/10	76.4	303.36	88.6	304.08	307.00	-12.2	40,739	-0.03%
2020/03/09	147.9	307.23	72.2	308.26	305.50	75.7	39,966	0.19%	大買/
2020/03/06	64.7	316.68	49.2	317.63	315.00	15.5	38,915	0.04%
2020/03/05	59	324.29	59.1	323.94	323.00	-0.1	38,459	0.00%
2020/03/04	51.2	318.85	34	320.12	320.50	17.2	38,344	0.04%
2020/03/03	34.2	317.05	70	318.16	317.50	-35.8	37,946	-0.09%
2020/03/02	114.3	311.12	57.4	311.68	311.00	56.9	37,427	0.15%	大買/
2020/02/27	64.5	316.99	34.6	317.02	316.00	29.9	37,785	0.08%
2020/02/26	87.1	317.89	46.5	319.27	318.50	40.6	37,092	0.11%
2020/02/25	52.5	322.18	37	320.43	322.00	15.5	36,497	0.04%
2020/02/24	53.5	320.24	10.1	321.35	320.00	43.4	36,363	0.12%
2020/02/21	26.1	324.26	24	325.77	325.00	2.1	36,043	0.01%
2020/02/20	33.5	326.72	7.5	326.97	325.50	26	36,190	0.07%
2020/02/19	16.3	324.68	41.6	325.24	326.50	-25.3	36,052	-0.07%
2020/02/18	159.3	324.45	41	325.13	322.00	118.3	35,887	0.33%	大買/鉅額交易
2020/02/17	28.1	331.31	18	332.25	331.50	10.1	35,121	0.03%
2020/02/14	26	335.54	28.1	336.14	335.00	-2.1	35,159	-0.01%
2020/02/13	39.1	336.37	49.3	336.53	335.00	-10.1	35,169	-0.03%
2020/02/12	19.1	334.45	40	334.63	335.00	-20.9	35,375	-0.06%
2020/02/11	16	330.85	32	331.50	331.50	-16	35,176	-0.05%
2020/02/10	16.1	323.44	21.4	325.50	327.50	-5.3	35,189	-0.01%
2020/02/07	59.2	328.35	51	328.50	328.00	8.2	35,047	0.02%
2020/02/06	14.2	330.48	50.1	330.43	332.50	-35.9	35,103	-0.10%
2020/02/05	46.1	327.23	46.1	327.76	327.50	0	35,363	0.00%
2020/02/04	51.3	322.50	70.2	323.86	325.00	-18.9	35,255	-0.05%
2020/02/03	47	314.72	31.4	314.36	315.00	15.6	35,073	0.04%
2020/01/31	58.2	321.23	49.1	322.24	320.00	9	34,623	0.03%
2020/01/30	242.6	321.54	224.5	319.97	316.50	18.2	34,194	0.05%	大買/大賣/
2020/01/20	35.1	333.55	7	334.36	333.00	28.1	32,441	0.09%
2020/01/17	60.6	333.47	15	333.90	333.00	45.6	32,276	0.14%
2020/01/16	100.3	333.21	40	334.49	334.50	60.3	31,895	0.19%
2020/01/15	82.1	340.08	23	341.02	340.00	59.1	31,453	0.19%
2020/01/14	35.8	345.19	29	345.47	346.00	6.8	31,096	0.02%
2020/01/13	6.1	340.68	32	341.08	341.50	-25.9	31,170	-0.08%
2020/01/10	24.1	338.71	30.3	339.00	339.50	-6.2	31,411	-0.02%
2020/01/09	23.2	335.41	65	336.25	337.50	-41.8	31,631	-0.13%
2020/01/08	43	328.08	51.6	329.49	329.50	-8.6	31,778	-0.03%
2020/01/07	46.4	329.88	39.5	330.48	329.50	6.9	31,785	0.02%
2020/01/06	67.2	332.91	14	332.75	332.00	53.2	31,715	0.17%
2020/01/03	27.6	340.53	32.3	340.39	339.50	-4.7	31,540	-0.01%
2020/01/02	15.2	337.09	71.1	336.65	339.00	-55.9	31,430	-0.18%
2019/12/31	48.7	331.77	8.1	332.69	331.00	40.6	31,193	0.13%
2019/12/30	44.3	337.27	8	338.44	334.50	36.3	31,399	0.12%
2019/12/27	8	337.44	39.2	336.73	338.00	-31.2	31,572	-0.10%
2019/12/26	26.2	332.49	8	333.06	333.00	18.2	31,782	0.06%
2019/12/25	14	332.11	9	333.89	333.00	5	32,786	0.02%
2019/12/24	51.2	333.30	29.1	333.10	332.00	22.2	33,269	0.07%
2019/12/23	23.2	330.65	30	331.58	334.00	-6.8	33,544	-0.02%
2019/12/20	90.8	330.40	57	331.23	329.00	33.8	33,452	0.10%
2019/12/19	156.2	338.02	56	338.90	335.00	100.2	32,420	0.31%	大買/
2019/12/18	97.1	342.77	35	344.13	344.50	62.1	31,724	0.20%
2019/12/17	50.2	339.66	59.1	340.81	345.00	-8.9	31,795	-0.03%
2019/12/16	42.1	336.61	22	337.05	336.00	20.1	31,536	0.06%
2019/12/13	72.6	340.86	53.2	339.81	339.00	19.4	31,772	0.06%
2019/12/12	59.4	331.17	80.6	329.81	331.50	-21.2	31,264	-0.07%
2019/12/11	18.6	316.60	59.7	317.41	319.00	-41.2	30,929	-0.13%
2019/12/10	28	313.64	97.6	314.48	313.50	-69.6	30,843	-0.23%
2019/12/09	11.1	315.28	39	315.69	316.00	-27.9	31,103	-0.09%
2019/12/06	61.4	314.52	9.1	314.10	313.00	52.3	31,204	0.17%
2019/12/05	28	310.38	61	310.96	312.00	-33	31,196	-0.11%
2019/12/04	46	304.75	30	305.95	306.00	16	31,045	0.05%
2019/12/03	31.2	305.39	20.2	307.01	307.00	11	31,433	0.03%
2019/12/02	2	307.01	36.5	307.48	307.50	-34.5	31,397	-0.11%
2019/11/29	75.3	306.44	4.5	307.22	305.00	70.8	31,426	0.23%
2019/11/28	24.1	309.36	19	310.89	309.50	5.1	31,154	0.02%
2019/11/27	5.1	308.25	36.5	309.71	311.00	-31.4	31,422	-0.10%
2019/11/26	29.3	308.28	14.6	309.48	307.00	14.7	31,441	0.05%
2019/11/25	22	308.39	13.5	309.48	307.00	8.5	30,007	0.03%
2019/11/22	16	308.78	11.5	309.91	309.00	4.5	30,519	0.01%
2019/11/21	72	309.22	35	309.47	311.00	37	30,634	0.12%
2019/11/20	24.1	312.53	17.1	313.32	313.50	7	30,402	0.02%
2019/11/19	36.8	312.37	37	314.66	315.00	-0.2	30,394	0.00%
2019/11/18	8.1	307.91	29	309.86	311.00	-20.9	30,206	-0.07%
2019/11/15	98	305.47	23.5	306.62	307.00	74.5	30,227	0.25%
2019/11/14	50	302.91	33	303.86	303.50	17	30,148	0.06%
2019/11/13	20.2	302.34	141	303.13	304.00	-120.9	30,309	-0.40%	大賣/鉅額交易
2019/11/12	13	303.54	31.1	304.34	305.00	-18.1	30,466	-0.06%
2019/11/11	32.3	301.83	58.5	302.21	301.00	-26.2	30,761	-0.09%
2019/11/08	48.1	306.83	15	306.30	305.50	33.1	30,561	0.11%
2019/11/07	53.1	308.41	39.2	308.93	309.00	13.9	30,497	0.05%
2019/11/06	45.5	309.20	25	310.76	311.00	20.5	30,521	0.07%
2019/11/05	137.9	307.84	130.6	308.98	310.50	7.3	30,643	0.02%	大買/大賣/
2019/11/04	90	303.53	71.7	304.94	307.00	18.3	31,085	0.06%
2019/11/01	205	297.29	25	298.32	299.00	180	31,197	0.58%	大買/鉅額交易
2019/10/31	32.3	299.50	10.6	300.40	298.50	21.7	31,595	0.07%
2019/10/30	37	297.91	29	298.98	299.50	8	31,413	0.03%
2019/10/29	17.3	297.83	34.2	297.65	298.50	-16.9	31,401	-0.05%
2019/10/28	12.4	294.64	16	294.94	294.50	-3.6	31,168	-0.01%
2019/10/25	23	293.00	11.2	294.00	293.50	11.8	31,126	0.04%
2019/10/24	22.3	291.53	76	293.45	293.00	-53.7	31,088	-0.17%
2019/10/23	51.3	291.76	35	292.84	293.00	16.3	31,111	0.05%
2019/10/22	69.5	292.84	16	293.41	294.00	53.5	31,029	0.17%
2019/10/21	21	289.76	16	290.19	290.00	5	31,083	0.02%
2019/10/18	52.1	292.91	73.5	292.22	293.00	-21.4	31,031	-0.07%
2019/10/17	48.4	293.09	13.1	293.74	293.50	35.3	31,275	0.11%
2019/10/16	58.2	295.08	80.3	295.69	296.50	-22.1	30,951	-0.07%
2019/10/15	58.3	293.86	67.1	294.04	293.50	-8.8	30,706	-0.03%
2019/10/14	50.1	290.07	52.3	290.39	290.00	-2.2	30,429	-0.01%
2019/10/09	70.1	283.32	23.9	283.83	282.00	46.1	30,147	0.15%
2019/10/08	49.3	284.52	87.3	284.84	286.50	-38	29,959	-0.13%
2019/10/07	36	278.57	16	278.97	278.00	20	29,891	0.07%
2019/10/04	70	277.24	26	277.04	276.50	44	29,996	0.15%
2019/10/03	26.1	275.07	19.4	276.12	276.50	6.7	29,684	0.02%
2019/10/02	19	279.71	7.2	279.71	279.50	11.9	29,616	0.04%
2019/10/01	63.2	277.70	66.1	277.69	280.00	-2.9	29,510	-0.01%
2019/09/27	53	271.87	50	271.87	272.00	3	28,606	0.01%
2019/09/26	9.2	267.45	48	268.72	268.00	-38.8	28,410	-0.14%
2019/09/25	15.5	262.69	22	264.86	266.00	-6.5	28,314	-0.02%
2019/09/24	8	262.88	13	264.73	265.00	-5	29,068	-0.02%
2019/09/23	11.2	263.33	12.6	264.00	264.00	-1.4	29,096	0.00%
2019/09/20	15	265.60	5	264.80	264.00	10	29,578	0.03%
2019/09/19	6.2	265.89	27	266.37	265.00	-20.8	29,307	-0.07%
2019/09/18	14.1	267.36	61.4	267.86	267.00	-47.4	29,362	-0.16%
2019/09/17	38.4	265.05	6	265.83	265.00	32.4	29,290	0.11%
2019/09/16	10.5	262.67	35	264.87	265.50	-24.5	29,849	-0.08%
2019/09/12	7.3	262.57	8	262.88	262.50	-0.7	29,936	0.00%
2019/09/11	35.1	262.07	16	263.34	263.00	19.1	30,339	0.06%
2019/09/10	32	262.34	2.5	262.40	261.50	29.5	30,212	0.10%
2019/09/09	21.2	264.43	56.1	265.00	265.00	-34.9	30,573	-0.11%
2019/09/06	32.6	263.24	22	264.27	263.50	10.6	30,818	0.03%
2019/09/05	24.1	261.98	157.2	262.44	263.00	-133.1	30,945	-0.43%	大賣/鉅額交易
2019/09/04	8	256.75	29	256.84	257.50	-21	30,627	-0.07%
2019/09/03	82.3	254.99	38	255.70	254.00	44.3	30,784	0.14%
2019/09/02	42	257.26	7.5	257.53	257.50	34.5	30,944	0.11%
2019/08/30	5.5	256.82	94	257.47	259.00	-88.5	31,277	-0.28%
2019/08/29	4.1	252.05	27	253.35	254.00	-22.9	31,177	-0.07%
2019/08/28	7	251.65	15	252.40	252.00	-8	31,257	-0.03%
2019/08/27	17.7	249.82	4.5	249.83	250.00	13.2	31,523	0.04%
2019/08/26	33.1	249.12	7	249.93	248.50	26.1	31,453	0.08%
2019/08/23	13	253.54	10	254.20	254.00	3	31,400	0.01%
2019/08/22	33	255.02	32	256.84	254.00	1	31,606	0.00%
2019/08/21	16	253.94	18.5	254.49	254.50	-2.5	32,828	-0.01%
2019/08/20	13	253.23	31	253.95	254.50	-18	33,082	-0.05%
2019/08/19	2	250.77	13.1	252.61	252.00	-11.1	33,349	-0.03%
2019/08/16	21.2	249.31	13.9	250.74	250.00	7.3	33,926	0.02%
2019/08/15	30	247.37	14	247.50	248.00	16	34,080	0.05%
2019/08/14	30	251.47	16.5	252.16	249.50	13.5	34,953	0.04%
2019/08/13	18	247.81	11.5	248.24	246.50	6.5	35,018	0.02%
2019/08/12	36.1	251.78	10	252.60	251.00	26.1	35,277	0.07%
2019/08/08	20.2	251.06	21	252.26	253.50	-0.8	35,408	0.00%
2019/08/07	32.2	248.20	7.2	249.38	248.00	25	35,527	0.07%
2019/08/06	38	244.19	26.5	246.01	248.50	11.5	35,787	0.03%
2019/08/05	39.1	248.14	17.5	248.01	246.50	21.6	35,281	0.06%
2019/08/02	30.2	251.41	17.2	252.48	251.50	13	34,733	0.04%
2019/08/01	20.1	256.15	13.2	256.96	256.50	6.9	34,392	0.02%
2019/07/31	29.1	258.43	31.1	258.21	259.50	-2	34,318	-0.01%
2019/07/30	39.1	261.53	10.2	261.08	260.00	28.9	34,219	0.08%
2019/07/29	21	260.50	28	260.98	261.00	-7	34,388	-0.02%
2019/07/26	30.2	261.48	21.2	261.97	261.00	9	34,594	0.03%
2019/07/25	23	263.15	36.4	264.22	265.00	-13.4	34,705	-0.04%
2019/07/24	25.3	264.14	27.7	265.48	265.00	-2.4	34,761	-0.01%
2019/07/23	22	264.23	19.2	264.18	264.00	2.8	34,884	0.01%
2019/07/22	32	263.00	109.5	263.17	264.00	-77.5	35,188	-0.22%	大賣/
2019/07/19	15.7	259.99	85.2	260.21	259.00	-69.5	35,203	-0.20%
2019/07/18	16	253.03	27.7	253.93	254.00	-11.7	34,649	-0.03%
2019/07/17	82.3	253.04	5.3	252.53	252.00	77.1	34,724	0.22%
2019/07/16	35	254.36	48.2	255.66	256.00	-13.2	34,713	-0.04%
2019/07/15	27.6	252.30	96.5	253.25	254.50	-68.9	35,101	-0.20%
2019/07/12	31.1	250.48	35	250.99	250.50	-3.9	35,239	-0.01%
2019/07/11	20.2	249.20	64	249.55	250.00	-43.8	35,478	-0.12%
2019/07/10	16.1	244.61	38.1	245.73	247.00	-22	35,287	-0.06%
2019/07/09	11	241.41	11	242.18	242.00	0	35,176	0.00%
2019/07/08	48	241.39	33.3	242.63	242.50	14.7	35,128	0.04%
2019/07/05	11	242.36	9	243.06	243.00	2	35,080	0.01%
2019/07/04	18.1	244.25	21.6	244.51	244.00	-3.5	35,130	-0.01%
2019/07/03	36.9	243.47	52	243.87	242.50	-15.1	35,211	-0.04%
2019/07/02	22	248.59	22.2	248.68	249.00	-0.2	35,473	0.00%
2019/07/01	62.2	247.86	106.1	247.87	248.50	-43.9	35,486	-0.12%	大賣/
2019/06/28	15.1	238.87	11	239.45	239.00	4.1	34,784	0.01%
2019/06/27	30.1	239.00	37.6	239.27	240.50	-7.5	34,940	-0.02%
2019/06/26	39.2	235.02	10.5	235.12	234.50	28.7	34,710	0.08%
2019/06/25	41	239.55	9.4	239.36	238.50	31.6	34,483	0.09%
2019/06/24	77	240.83	18.2	241.21	241.00	58.8	34,384	0.17%
2019/06/21	72	247.34	32.3	248.27	248.50	39.7	33,994	0.12%
2019/06/20	25.1	242.73	62	244.71	245.00	-36.9	33,296	-0.11%
2019/06/19	36.1	241.85	76	242.87	244.00	-39.9	33,047	-0.12%
2019/06/18	12.1	233.89	7	235.14	235.50	5.1	32,647	0.02%
2019/06/17	31.2	232.78	49	232.26	233.00	-17.8	32,554	-0.05%
2019/06/14	46.3	237.16	4	238.00	236.00	42.3	31,946	0.13%
2019/06/13	56	241.69	2	240.75	240.00	54	31,861	0.17%
2019/06/12	4	245.13	12	246.33	246.00	-8	31,873	-0.03%
2019/06/11	20	241.20	25.1	243.60	244.50	-5.1	31,664	-0.02%
2019/06/10	3.1	238.23	43.1	237.85	240.00	-40	31,473	-0.13%
2019/06/06	47.9	230.42	11	230.59	232.00	36.9	31,277	0.12%
2019/06/05	11.2	234.93	2	237.75	235.00	9.2	31,087	0.03%
2019/06/04	12.1	234.42	8	234.94	233.00	4.1	30,971	0.01%
2019/06/03	22	235.05	11	236.00	238.00	11	30,849	0.04%
2019/05/31	18	234.89	22	235.43	235.50	-4	30,672	-0.01%
2019/05/30	13	230.27	1	231.00	231.00	12	30,282	0.04%
2019/05/29	11.1	228.51	2	228.75	229.50	9.1	30,468	0.03%
2019/05/28	15.8	231.15	10	231.50	230.50	5.8	30,613	0.02%
2019/05/27	20.1	232.10	6.1	232.82	231.00	14	29,435	0.05%
2019/05/24	17.3	232.11	12.1	231.85	233.00	5.2	29,245	0.02%
2019/05/23	33.3	230.90	3.6	230.67	230.00	29.7	29,012	0.10%
2019/05/22	13	238.65	10	238.65	238.00	3	28,597	0.01%
2019/05/21	39.2	234.28	9	234.22	234.00	30.2	28,528	0.11%
2019/05/20	24.2	239.46	9	240.44	238.00	15.2	27,471	0.06%
2019/05/17	35.5	244.25	1	246.00	241.50	34.5	27,101	0.13%
2019/05/16	9.2	247.63	9	248.44	247.00	0.2	26,831	0.00%
2019/05/15	22	250.57	3	251.33	249.00	19	26,730	0.07%
2019/05/14	23.1	246.82	14.1	248.09	248.50	9	26,593	0.03%
2019/05/13	27	251.33	11.4	251.04	250.50	15.6	26,332	0.06%
2019/05/10	7.2	255.89	4	255.88	256.00	3.2	27,166	0.01%
2019/05/09	20	257.78	4.6	256.52	256.50	15.4	27,602	0.06%
2019/05/08	2	261.00	5	260.20	260.00	-3	27,727	-0.01%
2019/05/07	3.2	260.78	14	262.50	262.50	-10.8	27,735	-0.04%
2019/05/06	19	258.50	4.1	258.29	259.00	14.9	28,085	0.05%
2019/05/03	3.6	262.89	13.1	262.70	265.00	-9.5	27,979	-0.03%
2019/05/02	4	259.62	2	261.50	259.00	2	27,760	0.01%
2019/04/30	0	259.00	0	0.00	259.00	0	27,790	0.00%
2019/04/29	1	259.50	5	259.70	259.50	-4	27,717	-0.01%
2019/04/26	48.3	261.61	7	260.43	260.00	41.3	28,026	0.15%
2019/04/25	4	267.62	7.1	268.27	267.50	-3.1	27,587	-0.01%
2019/04/24	9	268.00	19	269.26	269.00	-10	27,530	-0.04%
2019/04/23	2	267.00	59.6	267.73	268.00	-57.6	27,738	-0.21%
2019/04/22	7.2	265.49	18.1	265.97	266.00	-10.9	27,610	-0.04%
2019/04/19	28	264.70	59.2	267.79	264.50	-31.2	27,662	-0.11%
2019/04/18	8	264.94	21	264.52	264.50	-13	27,265	-0.05%
2019/04/17	2	261.00	18	261.58	261.50	-16	27,403	-0.06%
2019/04/16	0	0.00	15.2	256.82	257.00	-15.2	27,151	-0.06%
2019/04/15	1	255.00	3.1	255.16	255.50	-2.1	27,414	-0.01%
2019/04/12	1.1	251.05	1	251.99	252.00	0.1	28,226	0.00%
2019/04/11	2	252.00	0.2	252.00	252.00	1.8	28,568	0.01%
2019/04/10	6	253.25	6	253.42	254.00	0	28,702	0.00%
2019/04/09	2	252.50	21.5	253.30	254.00	-19.5	28,762	-0.07%
2019/04/08	4	252.50	24.3	251.77	253.00	-20.3	28,748	-0.07%
2019/04/03	9	247.83	3	248.83	246.50	6	28,270	0.02%
2019/04/02	1	246.98	9	247.55	246.00	-8	28,177	-0.03%
2019/04/01	3.1	249.57	17	250.00	245.50	-13.9	28,159	-0.05%
2019/03/29	1.1	240.86	8	244.31	245.50	-6.9	27,657	-0.02%
2019/03/28	1.1	241.05	2	241.00	242.00	-1	27,912	0.00%
2019/03/27	15.1	241.27	5	241.50	241.50	10.1	28,265	0.04%
2019/03/26	16	242.56	2	243.25	244.00	14	28,279	0.05%
2019/03/25	17.1	242.03	12.1	242.17	241.50	5	28,450	0.02%
2019/03/22	5.2	246.71	10.1	247.89	248.50	-4.9	28,447	-0.02%
2019/03/21	1	245.00	27	243.91	245.50	-26	28,709	-0.09%
2019/03/20	0.1	241.00	11	241.73	242.00	-10.9	28,808	-0.04%
2019/03/19	8.1	238.77	2	239.25	240.50	6.1	28,867	0.02%
2019/03/18	4	239.75	18	240.08	241.00	-14	29,082	-0.05%
2019/03/15	1	236.00	18.3	237.84	239.00	-17.3	28,958	-0.06%
2019/03/14	7	234.72	1	239.00	234.50	6	28,816	0.02%
2019/03/13	6	235.67	13.3	236.81	237.00	-7.3	29,199	-0.02%
2019/03/12	0.1	235.50	16	235.66	235.50	-15.9	29,571	-0.05%
2019/03/11	5	228.10	0	0.00	230.50	5	29,841	0.02%
2019/03/08	15.1	230.07	1	230.00	230.00	14.1	30,210	0.05%
2019/03/07	0.3	234.00	1	234.00	234.00	-0.7	30,772	0.00%
2019/03/06	1	233.50	1	234.00	234.00	0	31,226	0.00%
2019/03/05	8	233.13	0	0.00	233.00	8	31,294	0.03%
2019/03/04	11.1	235.74	4	235.50	235.50	7.1	31,360	0.02%
2019/02/27	15	237.27	8	238.75	239.00	7	31,209	0.02%
2019/02/26	5.1	237.73	7	239.21	239.50	-1.9	30,872	-0.01%
2019/02/25	8.8	237.72	16.2	237.94	238.00	-7.4	30,829	-0.02%
2019/02/22	2.1	235.55	4	235.50	236.50	-1.9	31,016	-0.01%
2019/02/21	6	235.25	15.1	235.97	236.50	-9.1	31,342	-0.03%
2019/02/20	8	233.19	25.1	233.22	234.50	-17.1	31,595	-0.05%
2019/02/19	24.5	229.90	24.3	229.99	229.00	0.2	31,867	0.00%
2019/02/18	1.4	229.87	9	229.89	230.00	-7.7	31,959	-0.02%
2019/02/15	0.7	227.00	2	227.75	227.00	-1.3	32,010	0.00%
2019/02/14	20	227.00	19.1	227.00	227.00	0.9	32,239	0.00%
2019/02/13	9.1	229.72	14	229.78	229.00	-5	32,233	-0.02%
2019/02/12	0.1	229.00	19	229.79	230.00	-18.9	32,143	-0.06%
2019/02/11	1	229.00	41.2	228.00	228.00	-40.2	32,066	-0.13%
2019/01/30	20	220.80	1	220.53	221.00	19	31,335	0.06%
2019/01/29	34.1	222.96	6	222.92	222.50	28.1	31,098	0.09%
2019/01/28	0	228.00	21.4	228.65	229.00	-21.4	30,837	-0.07%
2019/01/25	7.1	226.34	33.1	226.30	226.00	-26	30,916	-0.08%
2019/01/24	1	222.50	1.1	222.45	222.50	-0.1	30,838	0.00%
2019/01/23	4	220.88	1	220.50	220.50	3	31,354	0.01%
2019/01/22	1	221.00	4.2	221.88	223.00	-3.2	31,557	-0.01%
2019/01/21	0	0.00	5	221.70	221.00	-5	31,383	-0.02%
2019/01/18	8.1	218.33	3	219.50	218.50	5.1	31,533	0.02%
2019/01/17	5.8	219.28	11	219.64	220.50	-5.2	31,964	-0.02%
2019/01/16	11	218.23	6	218.50	217.50	5	32,350	0.02%
2019/01/15	5	217.60	10.1	219.86	221.00	-5.1	32,413	-0.02%
2019/01/14	13	218.39	2	218.50	218.50	11	32,253	0.03%
2019/01/11	3.1	219.84	20	219.80	220.50	-16.9	32,432	-0.05%
2019/01/10	1	215.00	1	215.00	216.00	0	32,392	0.00%
2019/01/09	2.2	213.72	18	215.50	215.50	-15.8	32,755	-0.05%
2019/01/08	6.6	211.12	2	211.00	211.00	4.6	32,614	0.01%
2019/01/07	7.2	212.38	11	212.27	213.00	-3.8	32,940	-0.01%
2019/01/04	53.4	208.72	10.2	207.88	208.00	43.2	33,136	0.13%
2019/01/03	16.6	215.43	4	216.00	215.50	12.6	33,613	0.04%
2019/01/02	23.1	220.09	29.1	219.57	219.50	-6	33,526	-0.02%
2018/12/28	1	223.00	18	224.69	225.50	-17	33,826	-0.05%
2018/12/27	0.2	223.00	34	222.53	223.00	-33.8	34,005	-0.10%
2018/12/26	4.2	218.48	3	217.50	216.50	1.2	34,253	0.00%
2018/12/25	21.2	216.38	4	216.88	217.50	17.2	34,399	0.05%
2018/12/24	4.1	220.27	3	220.50	220.00	1.1	34,716	0.00%
2018/12/22	2.1	221.27	2	221.00	221.50	0.1	34,704	0.00%
2018/12/21	3	219.55	2	222.75	223.50	1	35,278	0.00%
2018/12/20	20	221.60	2	221.75	221.00	18	35,193	0.05%
2018/12/19	0.2	225.00	8	224.56	225.50	-7.8	35,022	-0.02%
2018/12/18	3.2	221.10	1	221.50	222.50	2.2	35,038	0.01%
2018/12/17	1	221.00	17.1	221.46	223.50	-16.1	35,117	-0.05%
2018/12/14	10.1	220.97	8	221.56	222.50	2.1	35,295	0.01%
2018/12/13	24.1	226.79	7	226.36	226.00	17.1	35,638	0.05%
2018/12/12	2	224.75	11.1	225.73	226.50	-9.1	35,669	-0.03%
2018/12/11	16.2	221.42	18	220.28	222.50	-1.8	35,640	-0.01%
2018/12/10	16.4	218.84	1	219.00	219.00	15.4	35,815	0.04%
2018/12/07	4.2	222.00	8	222.31	221.00	-3.8	36,117	-0.01%
2018/12/06	30	220.50	3	221.00	220.00	27	36,331	0.07%
2018/12/05	29	226.16	7	226.07	226.00	22	36,233	0.06%
2018/12/04	6	233.00	13	233.35	234.00	-7	36,215	-0.02%
2018/12/03	10	234.95	49	233.32	235.00	-39	36,196	-0.11%
2018/11/30	19.1	226.87	9	227.33	225.50	10.1	36,035	0.03%
2018/11/29	6	229.75	11	230.36	229.00	-5	35,850	-0.01%
2018/11/28	3.2	223.84	12	225.54	226.50	-8.8	35,682	-0.02%
2018/11/27	9	220.29	10.3	222.98	224.00	-1.2	35,720	0.00%
2018/11/26	10	221.45	22	222.68	223.00	-12	36,427	-0.03%
2018/11/23	3.4	219.60	7	218.50	218.50	-3.7	36,731	-0.01%
2018/11/22	12.4	220.06	3	221.00	219.00	9.4	37,430	0.03%
2018/11/21	9.2	216.14	5	219.50	219.00	4.2	37,676	0.01%
2018/11/20	27.3	218.48	3	219.83	218.00	24.3	37,341	0.06%
2018/11/19	19	222.58	4.1	223.74	222.00	14.9	36,906	0.04%
2018/11/16	25	226.94	3	225.50	226.00	22	36,377	0.06%
2018/11/15	3	229.68	3	230.67	231.00	0	35,810	0.00%
2018/11/14	4.1	229.37	8	230.00	228.50	-3.9	35,673	-0.01%
2018/11/13	11	225.50	2	225.00	227.50	9	35,623	0.03%
2018/11/12	2	232.00	3	233.17	231.50	-1	35,349	0.00%
2018/11/09	12	232.67	5	231.00	231.00	7	35,281	0.02%
2018/11/08	1.1	236.95	3	236.67	236.50	-2	35,214	-0.01%
2018/11/07	2.1	233.52	10.2	235.37	234.00	-8.1	35,094	-0.02%
2018/11/06	2	233.00	10.1	234.25	234.50	-8.1	34,818	-0.02%
2018/11/05	2	233.50	6.6	234.70	235.00	-4.6	34,578	-0.01%
2018/11/02	7	235.07	7	235.79	236.50	0	34,406	0.00%
2018/11/01	7.2	235.43	5.2	235.79	235.50	2.1	34,300	0.01%
2018/10/31	28	230.36	14	230.75	234.00	14	34,006	0.04%
2018/10/30	4	222.88	8	224.06	223.00	-4	33,423	-0.01%
2018/10/29	9.3	222.25	4	222.50	222.50	5.3	33,362	0.02%
2018/10/26	22.3	219.77	40	220.58	221.00	-17.8	33,434	-0.05%
2018/10/25	45.5	220.21	16	220.41	219.50	29.5	33,290	0.09%
2018/10/24	27.2	228.94	16	228.59	229.50	11.2	32,503	0.03%
2018/10/23	19	231.71	4	231.13	230.00	15	32,145	0.05%
2018/10/22	3.1	234.21	1	233.50	237.00	2.1	32,051	0.01%
2018/10/19	10	233.45	9	232.83	236.00	1	32,078	0.00%
2018/10/18	7.2	236.74	2	237.75	236.50	5.2	31,964	0.02%
2018/10/17	11.2	240.13	17	240.71	238.50	-5.8	31,994	-0.02%
2018/10/16	33.4	234.98	17	233.71	237.00	16.4	32,157	0.05%
2018/10/15	32.2	231.71	4	231.38	230.50	28.2	33,254	0.08%
2018/10/12	21.3	231.24	50	232.14	237.00	-28.7	33,283	-0.09%
2018/10/11	52.4	230.13	24	230.88	227.50	28.4	33,261	0.09%
2018/10/09	15.2	243.91	8	244.25	244.00	7.2	32,062	0.02%
2018/10/08	40.2	244.61	12	242.54	243.50	28.2	31,849	0.09%
2018/10/05	24.2	249.96	20	249.73	250.00	4.2	31,508	0.01%
2018/10/04	34	255.15	8	255.13	254.00	26	31,236	0.08%
2018/10/03	3.1	258.21	4	258.88	260.00	-0.9	30,961	0.00%
2018/10/02	49	259.04	2	257.00	257.50	47	30,877	0.15%
2018/10/01	1	263.49	6.1	263.16	263.00	-5.1	30,924	-0.02%
2018/09/28	77	261.22	8.5	262.50	262.50	68.5	31,075	0.22%
2018/09/27	10	264.75	34.5	264.71	265.00	-24.5	30,719	-0.08%
2018/09/26	7	263.50	1	262.50	263.50	6	30,334	0.02%
2018/09/25	5	262.10	16.2	262.82	263.50	-11.2	30,398	-0.04%
2018/09/21	7.1	259.94	23.1	260.96	261.50	-16.1	30,551	-0.05%
2018/09/20	13	257.77	6.1	260.16	260.00	6.9	30,582	0.02%
2018/09/19	4	257.75	6	258.67	258.00	-2	30,735	-0.01%
2018/09/18	11	254.77	15	256.47	254.50	-4	30,430	-0.01%
2018/09/17	9	257.61	3	259.33	258.00	6	30,582	0.02%
2018/09/14	14.2	259.38	16	259.00	261.00	-1.8	30,987	-0.01%
2018/09/13	31.3	255.92	12	258.17	255.00	19.3	31,093	0.06%
2018/09/12	9	258.83	10.2	260.20	260.50	-1.2	31,010	0.00%
2018/09/11	22.1	259.23	6.4	259.21	260.00	15.7	31,058	0.05%
2018/09/10	11	264.55	20.1	265.77	264.50	-9.1	31,505	-0.03%
2018/09/07	4.5	260.89	37.2	263.36	264.00	-32.7	31,635	-0.10%
2018/09/06	23	262.50	3	265.82	261.00	20	31,607	0.06%
2018/09/05	14	262.50	37.3	262.34	264.00	-23.2	31,614	-0.07%
2018/09/04	1.1	256.55	5	257.30	257.50	-4	31,370	-0.01%
2018/09/03	10	257.90	13.6	258.10	257.00	-3.6	31,166	-0.01%
2018/08/31	35	256.77	12	256.21	256.00	23	31,124	0.07%
2018/08/30	31.2	265.69	31.3	264.74	263.50	-0.1	30,395	0.00%
2018/08/29	19	256.58	32.5	255.75	259.00	-13.5	30,087	-0.04%
2018/08/28	2.1	249.48	14	249.11	249.50	-11.9	29,601	-0.04%
2018/08/27	1	245.50	14	245.96	245.00	-13	29,510	-0.04%
2018/08/24	0	0.00	2	245.25	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	3	244.33	244.50	-3	31,180	-0.01%
2018/08/22	1.1	241.50	4	242.00	242.00	-3	31,761	-0.01%
2018/08/21	8.6	240.19	3	240.33	241.00	5.6	31,896	0.02%
2018/08/20	2	238.50	2	239.50	239.50	0	31,991	0.00%
2018/08/17	7	239.64	0	0.00	239.50	7	31,983	0.02%
2018/08/16	2.1	240.00	7	239.79	239.00	-4.9	31,902	-0.02%
2018/08/15	16.2	240.51	3	242.33	241.50	13.2	32,029	0.04%
2018/08/14	2.1	243.26	6	243.08	243.50	-4	32,095	-0.01%
2018/08/13	6	240.58	4	242.00	240.50	2	32,080	0.01%
2018/08/10	13	245.04	7.2	245.97	245.00	5.8	32,252	0.02%
2018/08/08	0	0.00	22	247.11	247.50	-22	32,444	-0.07%
2018/08/07	2	242.50	2.1	244.17	241.50	-0.1	32,435	0.00%
2018/08/06	15.3	245.43	10.9	245.87	245.50	4.4	32,428	0.01%
2018/08/03	1.2	246.42	6	247.17	247.00	-4.8	32,568	-0.01%
2018/08/02	9.1	246.43	25	247.88	244.50	-16	32,607	-0.05%
2018/08/01	3	247.00	8.1	247.86	248.00	-5.1	32,821	-0.02%
2018/07/31	0.1	245.00	16.1	244.63	246.00	-15.9	32,997	-0.05%
2018/07/30	3	244.67	8.1	245.00	245.50	-5.1	32,923	-0.02%
2018/07/27	2	243.50	21.1	243.36	244.50	-19.1	33,017	-0.06%
2018/07/26	3.1	240.48	7	241.00	241.00	-3.9	33,123	-0.01%
2018/07/25	0	0.00	3.1	240.81	240.50	-3.1	33,250	-0.01%
2018/07/24	4	239.63	7.1	240.07	241.00	-3.1	33,366	-0.01%
2018/07/23	40.3	240.46	34.1	241.79	241.00	6.2	33,482	0.02%
2018/07/20	5	235.00	83.3	235.08	237.50	-78.3	33,414	-0.23%
2018/07/19	1	225.50	17	225.94	224.50	-16	32,463	-0.05%
2018/07/18	4	222.25	6	223.17	223.00	-2	32,412	-0.01%
2018/07/17	2	222.00	2	222.50	221.50	0	32,829	0.00%
2018/07/16	2	224.50	3	224.50	223.50	-1	34,591	0.00%
2018/07/13	0.1	224.00	11	223.23	224.50	-11	34,853	-0.03%
2018/07/12	3.2	220.22	3	221.00	220.50	0.2	35,054	0.00%
2018/07/11	2	219.25	11	219.45	220.00	-9	35,369	-0.03%
2018/07/10	1.1	223.43	22	223.45	222.00	-21	35,343	-0.06%
2018/07/09	4.8	221.29	27.1	221.30	221.50	-22.3	35,335	-0.06%
2018/07/06	2.1	216.05	1	216.50	217.00	1.1	34,988	0.00%
2018/07/05	5.1	213.82	0	0.00	214.50	5.1	34,825	0.01%
2018/07/04	2.2	216.10	6	216.50	216.00	-3.8	34,940	-0.01%
2018/07/03	3	216.00	6.4	216.36	214.50	-3.4	35,262	-0.01%
2018/07/02	4	215.74	1	217.50	214.00	3	35,380	0.01%
2018/06/29	11.1	214.47	4	216.38	216.50	7.1	35,116	0.02%
2018/06/28	5	211.60	4	211.13	212.00	1	34,561	0.00%
2018/06/27	15.2	213.61	3	215.00	213.00	12.2	34,197	0.04%
2018/06/26	22.1	214.21	23.2	215.03	214.50	-1.2	34,118	0.00%
2018/06/25	59	219.14	8.8	219.10	218.00	50.2	33,893	0.15%
2018/06/22	17	226.06	15	225.87	227.50	2	33,591	0.01%
2018/06/21	6	226.67	2	227.25	226.50	4	33,470	0.01%
2018/06/20	8	225.38	0	0.00	226.00	8	33,799	0.02%
2018/06/19	27	224.78	11	224.50	225.00	16	33,570	0.05%
2018/06/15	6	224.84	3	231.00	231.00	3	33,033	0.01%
2018/06/14	17.1	227.42	2	228.25	226.50	15.1	32,572	0.05%
2018/06/13	1	228.50	9.5	231.21	232.00	-8.5	32,313	-0.03%
2018/06/12	2	225.00	3	226.67	229.00	-1	32,759	0.00%
2018/06/11	3	225.67	3	225.83	226.00	0	32,578	0.00%
2018/06/08	11	226.86	1	226.00	227.00	10	32,607	0.03%
2018/06/07	13.1	230.92	1	228.50	230.00	12.1	32,765	0.04%
2018/06/06	5	228.91	8	229.81	230.00	-3	32,750	-0.01%
2018/06/05	9.1	228.51	3	228.17	229.00	6.1	32,574	0.02%
2018/06/04	4	228.88	7	228.21	229.00	-3	32,455	-0.01%
2018/06/01	2.2	224.32	9	225.11	224.00	-6.8	32,440	-0.02%
2018/05/31	13	221.88	11	222.55	224.00	2	32,409	0.01%
2018/05/30	19	221.11	1	221.00	221.00	18	31,255	0.06%
2018/05/29	7.1	224.09	3.1	224.55	225.00	4	31,011	0.01%
2018/05/28	10	227.45	3	227.34	227.00	7	31,243	0.02%
2018/05/25	2	229.00	2	229.00	228.50	0	31,628	0.00%
2018/05/24	0	229.00	2	229.25	229.00	-2	31,951	-0.01%
2018/05/23	2	230.50	32	229.11	228.50	-30	32,176	-0.09%
2018/05/22	9	231.27	6	230.92	229.00	3	32,384	0.01%
2018/05/21	5	229.00	6	227.83	229.00	-1	33,201	0.00%
2018/05/18	14	224.54	9	225.72	223.50	5	33,520	0.01%
2018/05/17	5.2	227.33	2	228.00	226.50	3.2	34,144	0.01%
2018/05/16	5	229.00	7	229.29	230.50	-2	34,198	-0.01%
2018/05/15	4	230.00	4	230.38	230.50	0	35,284	0.00%
2018/05/14	3	233.17	6.3	233.88	233.00	-3.3	36,592	-0.01%
2018/05/11	2.1	233.00	21	232.40	233.00	-18.9	36,958	-0.05%
2018/05/10	4.3	230.00	2.1	229.76	229.50	2.2	36,874	0.01%
2018/05/09	2.1	230.24	11	230.32	229.50	-8.9	36,923	-0.02%
2018/05/08	1	228.50	18	227.36	228.00	-17	37,064	-0.05%
2018/05/07	6	223.33	1	222.50	223.50	5	37,006	0.01%
2018/05/04	3	222.02	4	221.88	223.00	-1	37,110	0.00%
2018/05/03	7.3	220.81	4	221.13	220.50	3.3	37,294	0.01%
2018/05/02	13.3	224.36	1	227.00	223.00	12.3	37,478	0.03%
2018/04/30	35.3	227.13	8.1	225.76	227.00	27.2	37,532	0.07%
2018/04/27	19.2	222.55	4	223.63	223.50	15.2	37,613	0.04%
2018/04/26	16.1	222.97	14.4	223.73	222.00	1.7	37,760	0.00%
2018/04/25	18.5	225.12	5	225.40	225.00	13.5	37,796	0.04%
2018/04/24	17.1	226.48	10.2	225.83	227.00	7	37,849	0.02%
2018/04/23	41.3	226.46	16.1	226.42	226.50	25.2	37,800	0.07%
2018/04/20	134.4	229.67	15	229.87	229.00	119.4	36,980	0.32%	大買/鉅額交易
2018/04/19	1.1	242.23	11	243.55	244.50	-9.9	35,299	-0.03%
2018/04/18	16	238.03	8	238.32	238.00	8	35,126	0.02%
2018/04/17	27.4	239.73	2	238.75	238.00	25.4	34,926	0.07%
2018/04/16	8	242.88	0	0.00	243.50	8	34,607	0.02%
2018/04/13	8	245.63	7	244.79	244.50	1	34,619	0.00%
2018/04/12	7	245.00	6	247.83	245.00	1	34,627	0.00%
2018/04/11	10	247.55	9	247.94	248.00	1	34,661	0.00%
2018/04/10	6	247.58	3	247.00	245.50	3	34,785	0.01%
2018/04/09	1.2	246.86	2	246.00	245.00	-0.8	34,854	0.00%
2018/04/03	12	243.25	2	243.50	244.00	10	34,577	0.03%
2018/04/02	5.2	246.33	1	248.00	246.50	4.2	34,396	0.01%
2018/03/31	1	247.00	0	0.00	247.50	1	34,507	0.00%
2018/03/30	4	248.25	9	248.39	246.00	-5	34,655	-0.01%
2018/03/29	11.2	244.13	13	243.54	244.00	-1.8	34,601	-0.01%
2018/03/28	33	246.33	1	246.00	245.00	32	34,075	0.09%
2018/03/27	22	248.14	17	248.76	251.00	5	33,899	0.01%
2018/03/26	23	242.05	10	243.40	243.50	13	33,692	0.04%
2018/03/23	29.2	245.20	14	245.11	245.00	15.2	33,514	0.05%
2018/03/22	8.1	250.94	2	254.00	251.50	6.1	33,070	0.02%
2018/03/21	17.1	252.30	12	252.79	252.50	5.1	32,862	0.02%
2018/03/20	6	252.17	1	253.00	253.00	5	33,090	0.02%
2018/03/19	2.2	252.41	4	254.63	255.00	-1.9	33,013	-0.01%
2018/03/16	22	250.93	5.4	252.73	255.00	16.6	32,954	0.05%
2018/03/15	10	256.35	11	256.00	255.00	-1	32,269	0.00%
2018/03/14	7.7	255.98	1	257.50	257.00	6.7	32,291	0.02%
2018/03/13	4.4	257.27	18	257.44	259.00	-13.6	32,532	-0.04%
2018/03/12	2	252.75	23	253.76	254.00	-21	32,664	-0.06%
2018/03/09	1	249.50	7.2	250.14	250.50	-6.2	32,824	-0.02%
2018/03/08	10	251.10	18.1	250.97	249.50	-8.1	32,997	-0.02%
2018/03/07	1.4	247.14	6.1	247.75	247.00	-4.7	33,036	-0.01%
2018/03/06	1.1	245.82	29.3	247.74	250.00	-28.2	33,170	-0.08%
2018/03/05	1.3	241.61	4	242.38	241.50	-2.7	34,461	-0.01%
2018/03/02	11.1	239.39	0	0.00	240.00	11.1	34,446	0.03%
2018/03/01	10.3	243.39	1	244.01	243.00	9.2	34,659	0.03%
2018/02/27	6.1	247.49	9.2	249.35	246.00	-3.1	34,534	-0.01%
2018/02/26	15.4	246.15	10.2	246.71	246.50	5.2	34,040	0.02%
2018/02/23	6.2	242.97	16	243.78	245.00	-9.9	33,597	-0.03%
2018/02/22	11.4	240.97	4.3	242.77	239.50	7.1	33,593	0.02%
2018/02/21	18	243.00	14	243.50	242.50	4	33,281	0.01%
2018/02/12	23.1	236.29	8	236.56	236.50	15.1	32,361	0.05%
2018/02/09	20.4	230.66	2.1	230.45	232.50	18.3	32,079	0.06%
2018/02/08	6.2	239.51	9	239.61	238.50	-2.8	31,259	-0.01%
2018/02/07	40.1	241.79	26.1	241.64	240.00	14	31,221	0.04%
2018/02/06	84.4	238.71	33.3	238.40	239.00	51.1	30,169	0.17%
2018/02/05	21	251.67	8.8	252.91	253.00	12.2	28,665	0.04%
2018/02/02	13.2	256.99	11	257.95	259.50	2.2	28,141	0.01%
2018/02/01	11.2	258.83	22	260.09	259.50	-10.8	28,051	-0.04%
2018/01/31	3.4	254.71	10	255.25	255.00	-6.6	27,779	-0.02%
2018/01/30	15.1	254.93	11	253.00	253.00	4.1	27,379	0.01%
2018/01/29	30.5	258.76	20.1	258.30	258.50	10.4	27,115	0.04%
2018/01/26	33.2	254.81	30.3	255.18	255.00	2.9	26,890	0.01%
2018/01/25	23.1	259.30	15.7	260.45	258.00	7.4	26,495	0.03%
2018/01/24	36.3	259.51	5.6	258.72	258.00	30.8	26,090	0.12%
2018/01/23	18.3	264.51	50	264.63	266.00	-31.8	25,771	-0.12%
2018/01/22	12.1	259.05	10.1	260.70	261.50	2	25,676	0.01%
2018/01/19	41.3	252.84	22	254.86	255.50	19.3	25,252	0.08%
2018/01/18	9	247.67	23.5	248.06	248.50	-14.5	24,628	-0.06%
2018/01/17	0.1	241.50	24	241.92	242.00	-23.9	24,080	-0.10%
2018/01/16	2	238.50	2	239.75	240.50	0	23,694	0.00%
2018/01/15	0	0.00	20	239.15	240.00	-20	23,596	-0.08%
2018/01/12	1	234.50	14	237.21	237.00	-13	23,548	-0.06%
2018/01/11	26	234.15	15.1	234.41	235.00	10.9	23,580	0.05%
2018/01/10	18.1	237.86	9	239.61	236.50	9.1	23,554	0.04%
2018/01/09	13.1	240.54	1.1	240.50	242.00	12	23,454	0.05%
2018/01/08	2	241.25	5	241.80	242.00	-3	23,468	-0.01%
2018/01/05	0.1	239.00	12	239.13	240.00	-11.9	23,517	-0.05%
2018/01/04	1	238.00	6	239.08	239.50	-5	23,848	-0.02%
2018/01/03	7	236.79	18	236.69	237.00	-11	24,422	-0.04%
2018/01/02	0.2	232.00	9	232.11	232.50	-8.8	24,194	-0.04%