台積電 (2330)-統一-仁愛券商分點個股進出

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
1075
漲跌
▼10
漲幅
-0.92%
成交量
37,834張
產業
上市半導體類股
9994人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/12/17	3.3	1087.74	1.5	1092.10	1075.00	1.7	37,713	0.00%
2024/12/16	0	1080.00	7.7	1082.55	1085.00	-7.7	37,556	-0.02%
2024/12/12	0	0.00	1.1	1060.00	1060.00	-1.1	37,202	0.00%
2024/12/11	3.6	1047.21	1.4	1051.11	1045.00	2.2	37,479	0.01%
2024/12/10	0.2	1063.99	101.8	1065.02	1065.00	-101.6	37,358	-0.27%	大賣/鉅額交易
2024/12/09	1	1070.00	1	1075.00	1075.00	0	37,441	0.00%
2024/12/06	2.1	1065.00	89	1065.39	1065.00	-86.9	37,668	-0.23%
2024/12/05	0	0.00	82.6	1071.44	1075.00	-82.6	37,563	-0.22%
2024/12/04	0	0.00	6.2	1065.80	1070.00	-6.2	37,548	-0.02%
2024/12/03	4	1058.75	2.9	1059.05	1055.00	1.1	38,315	0.00%
2024/12/02	0.1	1035.00	12.5	1030.01	1035.00	-12.4	37,918	-0.03%
2024/11/29	4	998.27	1	1009.90	996.00	3	37,709	0.01%
2024/11/28	9.4	996.58	50	997.92	1005.00	-40.6	38,106	-0.11%
2024/11/27	5.5	1004.26	42	1009.53	1000.00	-36.5	38,269	-0.10%
2024/11/26	2.5	1015.00	1	1015.00	1010.00	1.5	38,268	0.00%
2024/11/25	2.1	1039.98	2	1035.00	1030.00	0.1	38,127	0.00%
2024/11/22	2	1040.01	5.1	1045.00	1040.00	-3.1	37,719	-0.01%
2024/11/21	8.2	1016.32	3	1010.13	1010.00	5.2	37,759	0.01%
2024/11/20	3.2	1030.39	1	1030.00	1025.00	2.2	37,476	0.01%
2024/11/19	1	1040.00	4.2	1035.25	1040.00	-3.2	37,375	-0.01%
2024/11/18	2.4	1020.91	23.1	1025.00	1025.00	-20.6	37,370	-0.06%
2024/11/15	3.2	1039.99	3.6	1040.00	1035.00	-0.5	37,195	0.00%
2024/11/14	3.4	1028.63	16	1030.01	1035.00	-12.7	37,350	-0.03%
2024/11/13	4.3	1038.73	9	1045.00	1035.00	-4.7	36,930	-0.01%
2024/11/12	21.8	1057.77	0	1058.75	1050.00	21.8	36,842	0.06%
2024/11/11	5.4	1076.24	68.6	1071.75	1085.00	-63.2	36,421	-0.17%
2024/11/08	52.2	1086.63	13.3	1086.46	1090.00	38.8	36,481	0.11%
2024/11/07	4.3	1069.29	6.2	1061.94	1065.00	-2	36,690	-0.01%
2024/11/06	15.4	1061.37	22.3	1057.81	1060.00	-6.9	36,593	-0.02%
2024/11/05	22.1	1049.06	0.1	1045.46	1050.00	22	36,656	0.06%
2024/11/04	2.5	1037.24	0	1036.25	1040.00	2.4	37,830	0.01%
2024/11/01	18.5	1011.81	2.4	1018.41	1025.00	16.1	39,778	0.04%
2024/10/30	2.1	1032.70	0.2	1049.06	1030.00	2	40,135	0.00%
2024/10/29	6.6	1031.09	9.2	1037.84	1040.00	-2.6	40,287	-0.01%
2024/10/28	2.4	1058.34	6.2	1065.67	1050.00	-3.8	40,195	-0.01%
2024/10/25	0	1065.00	0.1	1065.00	1065.00	-0.1	40,223	0.00%
2024/10/24	4.1	1060.18	7.7	1066.09	1060.00	-3.6	40,536	-0.01%
2024/10/23	3.8	1060.07	2	1062.50	1060.00	1.8	41,265	0.00%
2024/10/22	4.4	1067.39	5	1068.01	1075.00	-0.6	41,527	0.00%
2024/10/21	3.2	1085.24	5.3	1090.00	1085.00	-2.2	42,222	-0.01%
2024/10/18	8	1085.47	97.6	1086.15	1085.00	-89.6	43,152	-0.21%
2024/10/17	100.4	1041.14	77.8	1038.90	1035.00	22.6	43,102	0.05%
2024/10/16	52.6	1044.79	0	0.00	1045.00	52.6	43,099	0.12%
2024/10/15	5	1056.98	7.7	1062.59	1070.00	-2.6	42,757	-0.01%
2024/10/14	0.1	1045.00	8.1	1045.00	1045.00	-8	42,683	-0.02%
2024/10/11	6	1045.00	20.5	1041.76	1045.00	-14.5	43,218	-0.03%
2024/10/09	11.4	1028.90	27.1	1027.26	1020.00	-15.7	43,195	-0.04%
2024/10/08	2.5	1005.00	5	1006.00	1010.00	-2.5	43,182	-0.01%
2024/10/07	3.5	999.43	8.6	1001.12	1005.00	-5.1	43,441	-0.01%
2024/10/04	6.1	973.05	2	980.50	977.00	4.1	43,449	0.01%
2024/10/01	10.1	972.00	18	970.33	972.00	-7.9	43,099	-0.02%
2024/09/30	60.7	976.15	13.3	980.41	957.00	47.4	43,350	0.11%
2024/09/27	3.2	1003.33	6.3	1017.76	1000.00	-3.1	42,726	-0.01%
2024/09/26	8.2	1011.77	9.3	1012.15	1015.00	-1.1	42,554	0.00%
2024/09/25	2.2	1002.12	24.5	999.85	1005.00	-22.3	42,252	-0.05%
2024/09/24	5.4	981.41	2.8	981.75	987.00	2.6	42,250	0.01%
2024/09/23	0	0.00	2.1	975.37	977.00	-2.1	42,467	0.00%
2024/09/20	3	977.00	8.7	977.92	973.00	-5.7	42,975	-0.01%
2024/09/19	7	951.43	11.2	952.84	960.00	-4.2	42,929	-0.01%
2024/09/18	6.8	937.20	2.2	943.85	941.00	4.6	43,489	0.01%
2024/09/16	0.2	943.44	0.1	945.38	947.00	0	44,488	0.00%
2024/09/13	4.2	947.74	2.5	947.27	947.00	1.7	45,065	0.00%
2024/09/12	3	936.67	48	938.77	940.00	-44.9	45,846	-0.10%
2024/09/11	0.4	903.03	0	0.00	901.00	0.4	45,819	0.00%
2024/09/10	4	906.28	6	908.33	904.00	-2	45,957	0.00%
2024/09/09	18.6	894.55	1	899.00	899.00	17.6	46,040	0.04%
2024/09/06	2	914.49	6.1	913.89	918.00	-4.1	46,372	-0.01%
2024/09/05	7.4	905.88	13.4	908.04	902.00	-5.9	46,766	-0.01%
2024/09/04	68.3	893.93	28	894.61	889.00	40.3	47,061	0.09%
2024/09/03	8.1	941.88	104.1	945.00	940.00	-96	46,422	-0.21%	大賣/
2024/09/02	12	947.08	44.3	946.52	948.00	-32.3	47,144	-0.07%
2024/08/30	9	944.78	9.3	947.06	944.00	-0.2	47,366	0.00%
2024/08/29	18.6	943.11	2	946.48	943.00	16.6	46,772	0.04%
2024/08/28	125.2	954.80	56.2	945.80	964.00	68.9	46,519	0.15%	大買/
2024/08/27	56.5	942.03	0	946.00	942.00	56.5	47,291	0.12%
2024/08/26	7.2	954.15	9.3	957.84	950.00	-2.1	47,613	0.00%
2024/08/23	7.3	946.99	1	944.19	949.00	6.3	47,753	0.01%
2024/08/22	7.3	952.94	104	949.26	951.00	-96.7	47,715	-0.20%	大賣/
2024/08/21	135.7	959.26	0	959.13	958.00	135.6	47,755	0.28%	大買/鉅額交易
2024/08/20	86.1	972.84	2	968.54	973.00	84.1	47,827	0.18%
2024/08/19	206.1	968.06	3	970.66	973.00	203.1	48,047	0.42%	大買/鉅額交易
2024/08/16	1	962.10	10.8	963.40	969.00	-9.8	48,302	-0.02%
2024/08/15	0.1	942.39	0	944.67	943.00	0.1	47,896	0.00%
2024/08/14	3.7	947.87	14.4	951.82	948.00	-10.8	48,052	-0.02%
2024/08/13	4	939.75	2.2	940.99	941.00	1.9	47,876	0.00%
2024/08/12	2.3	943.78	18	941.91	940.00	-15.7	48,179	-0.03%
2024/08/09	2.1	929.09	6.9	928.48	934.00	-4.8	48,197	-0.01%
2024/08/08	4.6	894.52	3.7	900.98	896.00	0.8	47,853	0.00%
2024/08/07	7	910.15	22.5	910.37	920.00	-15.5	47,797	-0.03%
2024/08/06	20.8	868.49	91	854.27	880.00	-70.2	47,229	-0.15%
2024/08/05	245.9	844.10	24.2	829.44	815.00	221.8	45,881	0.48%	大買/鉅額交易
2024/08/02	13.7	912.57	4.5	915.65	903.00	9.3	43,850	0.02%
2024/08/01	7.1	959.45	18.3	960.97	960.00	-11.2	43,151	-0.03%
2024/07/31	8.1	933.59	0.1	938.00	934.00	8	42,905	0.02%
2024/07/30	5.2	931.14	3.9	931.10	940.00	1.3	42,739	0.00%
2024/07/29	7.3	944.10	22.6	941.05	944.00	-15.3	42,718	-0.04%
2024/07/26	42.2	920.55	6.1	923.42	924.00	36.1	42,689	0.08%
2024/07/23	9.1	963.38	20.2	963.92	979.00	-11.1	41,768	-0.03%
2024/07/22	53.7	954.05	23.4	949.87	939.00	30.3	41,526	0.07%
2024/07/19	17.5	982.28	17.2	985.80	970.00	0.3	40,620	0.00%
2024/07/18	31	990.39	17.4	995.37	1005.00	13.6	39,739	0.03%
2024/07/17	46.8	1030.36	4	1030.00	1030.00	42.8	38,880	0.11%
2024/07/16	3	1056.72	6.2	1051.81	1055.00	-3.2	38,755	-0.01%
2024/07/15	4.4	1035.53	2	1042.50	1040.00	2.4	40,401	0.01%
2024/07/12	11.6	1031.97	11.1	1036.40	1040.00	0.5	40,488	0.00%
2024/07/11	1	1070.00	18.1	1069.42	1080.00	-17.1	39,914	-0.04%
2024/07/10	4.1	1020.01	1	1035.00	1045.00	3.1	40,045	0.01%
2024/07/09	1.3	1030.79	5.2	1047.50	1040.00	-3.9	39,924	-0.01%
2024/07/08	5	1005.05	57.3	1025.97	1035.00	-52.3	39,676	-0.13%
2024/07/05	2.1	1005.00	0	0.00	1005.00	2.1	39,427	0.01%
2024/07/04	105.3	1000.71	43.3	1006.33	1005.00	62	39,553	0.16%	大買/
2024/07/03	1	971.00	2	977.50	979.00	-1	39,802	0.00%
2024/07/02	1	961.04	0.2	965.85	960.00	0.8	39,938	0.00%
2024/07/01	3.1	971.31	4	974.00	968.00	-0.9	40,029	0.00%
2024/06/28	7.3	968.87	7.4	967.89	966.00	-0.1	40,330	0.00%
2024/06/27	1.6	954.36	0	959.00	960.00	1.5	40,028	0.00%
2024/06/26	13	956.46	13.3	955.46	960.00	-0.2	39,672	0.00%
2024/06/25	31.3	932.09	13.1	932.05	945.00	18.2	39,377	0.05%
2024/06/24	11.6	951.59	27.6	953.63	940.00	-16	38,734	-0.04%
2024/06/21	10.4	966.19	3	968.67	970.00	7.4	38,312	0.02%
2024/06/20	7.5	975.07	5	974.21	981.00	2.5	37,171	0.01%
2024/06/19	5.6	971.31	60.1	970.56	981.00	-54.6	36,878	-0.15%
2024/06/18	1.3	944.68	20.4	946.83	943.00	-19.1	36,442	-0.05%
2024/06/17	1.3	920.16	3.1	916.10	921.00	-1.7	36,499	0.00%
2024/06/14	2	906.64	3	918.00	922.00	-1	36,563	0.00%
2024/06/13	5	922.57	51	924.94	919.00	-46	36,649	-0.13%
2024/06/12	71.1	909.82	31.5	905.00	909.00	39.5	36,940	0.11%
2024/06/11	1.1	891.00	0	0.00	883.00	1.1	36,839	0.00%
2024/06/07	3.7	881.44	25	880.00	879.00	-21.3	36,647	-0.06%
2024/06/06	9.1	892.79	23.8	892.52	894.00	-14.6	36,931	-0.04%
2024/06/05	11.1	855.82	3.3	849.37	854.00	7.8	36,962	0.02%
2024/06/04	4	842.98	3	848.99	839.00	1	37,879	0.00%
2024/06/03	20.4	841.80	5	845.80	846.00	15.4	38,604	0.04%
2024/05/31	4.6	826.03	0.3	840.25	821.00	4.3	38,859	0.01%
2024/05/30	7.5	841.36	3	845.68	838.00	4.5	38,642	0.01%
2024/05/29	0.3	859.00	0.1	859.00	857.00	0.2	39,487	0.00%
2024/05/28	1	865.12	0	0.00	865.00	1	39,320	0.00%
2024/05/27	1	874.96	0	0.00	869.00	1	39,804	0.00%
2024/05/24	1.3	869.39	0.4	867.11	867.00	1	39,909	0.00%
2024/05/23	0	0.00	14.1	875.20	875.00	-14.1	39,820	-0.04%
2024/05/22	2.1	864.13	26.6	858.68	864.00	-24.5	39,973	-0.06%
2024/05/21	0.1	837.80	0	0.00	841.00	0.1	39,914	0.00%
2024/05/20	2.1	828.95	1	830.12	835.00	1.1	40,095	0.00%
2024/05/17	0.6	837.83	1	839.00	835.00	-0.4	40,117	0.00%
2024/05/16	1.2	850.80	13.9	853.34	841.00	-12.7	40,253	-0.03%
2024/05/15	1	841.91	14.4	838.98	839.00	-13.3	40,258	-0.03%
2024/05/14	0.2	819.27	1.1	824.55	825.00	-0.9	41,481	0.00%
2024/05/13	0.1	819.90	15.1	822.85	819.00	-15	41,736	-0.04%
2024/05/10	2	802.02	5.1	802.46	802.00	-3.1	41,595	-0.01%
2024/05/09	1.2	799.63	0	0.00	796.00	1.2	41,926	0.00%
2024/05/08	1.1	794.20	1	802.00	802.00	0.1	42,249	0.00%
2024/05/07	0	0.00	2.3	796.33	800.00	-2.3	42,488	-0.01%
2024/05/06	1.2	786.17	6.5	791.07	786.00	-5.3	42,386	-0.01%
2024/05/03	0.2	777.97	0.1	785.50	780.00	0.1	42,528	0.00%
2024/05/02	8.5	780.10	1	775.00	772.00	7.5	42,896	0.02%
2024/04/30	0.1	799.84	4.5	799.74	790.00	-4.3	42,664	-0.01%
2024/04/29	4	792.25	6.4	790.43	795.00	-2.4	42,697	-0.01%
2024/04/26	4.1	785.93	9.3	786.18	782.00	-5.2	43,335	-0.01%
2024/04/25	1.7	769.63	0	0.00	766.00	1.7	45,474	0.00%
2024/04/24	4	781.49	8.3	777.93	783.00	-4.3	45,451	-0.01%
2024/04/23	12	754.67	8	753.63	754.00	4	45,504	0.01%
2024/04/22	16.4	745.78	2	743.13	742.00	14.4	45,451	0.03%
2024/04/19	39	757.74	10.1	761.80	750.00	29	45,029	0.06%
2024/04/18	7.3	795.76	7	801.00	804.00	0.3	43,123	0.00%
2024/04/17	10.2	799.64	9.2	798.25	804.00	1	42,797	0.00%
2024/04/16	19.3	789.20	14	789.14	788.00	5.3	42,440	0.01%
2024/04/15	9.3	808.22	4	807.75	806.00	5.3	41,990	0.01%
2024/04/12	4.1	820.71	1	824.00	818.00	3.1	41,638	0.01%
2024/04/11	0	0.00	22	818.95	820.00	-22	41,415	-0.05%
2024/04/10	5.1	813.85	31.1	814.94	815.00	-26	41,251	-0.06%
2024/04/09	31	810.26	74.5	807.67	819.00	-43.5	41,412	-0.11%
2024/04/08	2	785.00	4.4	788.04	783.00	-2.3	40,900	-0.01%
2024/04/03	3.2	780.32	2	784.50	780.00	1.2	40,670	0.00%
2024/04/02	4.1	787.66	19.3	786.86	790.00	-15.2	40,580	-0.04%
2024/04/01	3	771.36	0	780.00	770.00	3	40,503	0.01%
2024/03/29	1	781.00	3	774.33	779.00	-2	40,421	0.00%
2024/03/28	4	772.00	0	0.00	769.00	4	40,274	0.01%
2024/03/27	1	780.05	2	782.00	779.00	-1	40,132	0.00%
2024/03/26	8.1	783.43	6.1	787.85	782.00	2	40,235	0.00%
2024/03/25	4	783.25	1	787.00	780.00	3	40,186	0.01%
2024/03/22	2.2	780.36	8.2	787.95	785.00	-6	40,326	-0.01%
2024/03/21	1	781.00	9.9	780.11	784.00	-8.9	40,250	-0.02%
2024/03/20	1.2	756.54	0	0.00	758.00	1.2	40,390	0.00%
2024/03/19	2	760.03	103	758.15	762.00	-101	40,358	-0.25%	大賣/
2024/03/18	2	758.00	8.1	757.22	764.00	-6.1	40,239	-0.02%
2024/03/15	110.1	764.20	0	0.00	753.00	110.1	40,003	0.28%	大買/鉅額交易
2024/03/14	1.1	782.91	0.3	781.67	784.00	0.8	39,238	0.00%
2024/03/13	6	781.50	3.1	784.83	779.00	2.9	39,097	0.01%
2024/03/12	6.2	763.21	4.3	759.96	770.00	2	38,832	0.01%
2024/03/11	5.8	766.22	4	765.50	766.00	1.8	38,223	0.00%
2024/03/08	15.2	790.50	25.1	790.77	784.00	-9.9	37,515	-0.03%
2024/03/07	1	767.78	52.8	762.25	760.00	-51.7	36,513	-0.14%
2024/03/06	7	721.01	32.6	731.00	735.00	-25.6	35,786	-0.07%
2024/03/05	5	734.00	12.1	736.11	730.00	-7.1	35,845	-0.02%
2024/03/04	2	722.96	63.4	718.53	725.00	-61.4	35,187	-0.17%
2024/03/01	0.1	690.00	1	689.00	689.00	-0.9	34,147	0.00%
2024/02/29	5	690.60	3	696.00	690.00	2	34,066	0.01%
2024/02/27	0.1	692.00	2	700.00	698.00	-1.9	33,328	-0.01%
2024/02/26	1	698.00	1	697.00	698.00	0	33,020	0.00%
2024/02/23	3	699.00	215.3	698.19	697.00	-212.3	32,906	-0.65%	大賣/鉅額交易
2024/02/22	210.1	690.10	2.4	691.83	692.00	207.7	32,731	0.63%	大買/鉅額交易
2024/02/21	2.1	679.48	1	678.00	681.00	1.1	32,546	0.00%
2024/02/20	1	687.00	1.1	687.73	687.00	-0.1	32,404	0.00%
2024/02/19	2.1	677.14	0	0.00	678.00	2.1	32,373	0.01%
2024/02/16	2.5	686.34	1.1	689.70	683.00	1.4	32,637	0.00%
2024/02/15	17	698.29	47.7	698.68	697.00	-30.7	32,260	-0.10%
2024/02/05	2	644.00	8.4	644.99	646.00	-6.4	31,111	-0.02%
2024/02/02	1.4	629.71	1.2	631.81	635.00	0.2	30,594	0.00%
2024/02/01	1.8	621.13	6	623.33	628.00	-4.2	30,374	-0.01%
2024/01/31	5.3	630.72	1.1	630.67	628.00	4.2	29,881	0.01%
2024/01/30	0.1	644.00	2	646.50	642.00	-1.9	29,440	-0.01%
2024/01/29	1	647.00	3	646.00	648.00	-2	29,324	-0.01%
2024/01/26	0	642.00	24.9	642.27	644.00	-24.9	29,119	-0.09%
2024/01/25	3.2	640.95	14.6	637.71	642.00	-11.5	28,924	-0.04%
2024/01/24	0	628.00	2.1	629.00	627.00	-2.1	28,285	-0.01%
2024/01/23	0.1	624.00	28.1	624.11	628.00	-28	28,269	-0.10%
2024/01/22	0	626.00	3.1	625.70	626.00	-3.1	27,943	-0.01%
2024/01/19	10	619.50	97.7	622.83	626.00	-87.7	27,121	-0.32%
2024/01/18	7	586.15	5.1	587.22	588.00	1.9	24,908	0.01%
2024/01/17	41.1	582.23	11.4	580.12	581.00	29.8	24,732	0.12%
2024/01/16	0.1	580.00	0.1	586.77	580.00	0	24,272	0.00%
2024/01/15	0	587.00	0	0.00	586.00	0	24,197	0.00%
2024/01/12	1	584.00	1	585.00	584.00	0	24,611	0.00%
2024/01/11	0	0.00	1.2	587.91	586.00	-1.2	24,717	0.00%
2024/01/10	0	582.54	0	585.00	584.00	0	24,757	0.00%
2024/01/09	0	0.00	1.2	585.78	586.00	-1.2	24,846	0.00%
2024/01/08	0	0.00	3.1	581.39	583.00	-3.1	24,802	-0.01%
2024/01/05	5.1	575.42	6	576.50	576.00	-0.9	25,025	0.00%
2024/01/04	0.2	578.00	0.2	578.46	580.00	-0.1	25,291	0.00%
2024/01/03	5.5	579.76	0	585.00	578.00	5.5	25,813	0.02%
2024/01/02	2	590.01	1	590.00	593.00	1	25,450	0.00%
2023/12/29	0	0.00	1.5	591.31	593.00	-1.5	25,432	-0.01%
2023/12/28	2	592.00	2.2	590.62	593.00	-0.2	25,597	0.00%
2023/12/27	0	0.00	0.2	588.28	592.00	-0.2	25,414	0.00%
2023/12/26	0	581.00	1	585.00	586.00	-1	25,282	0.00%
2023/12/25	0	581.00	0	0.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	1	582.00	582.00	-1	25,464	0.00%
2023/12/21	2.1	576.05	0	0.00	577.00	2.1	25,591	0.01%
2023/12/20	0	585.00	0	0.00	585.00	0	25,461	0.00%
2023/12/19	1	585.00	1	586.00	585.00	0	25,310	0.00%
2023/12/18	0	579.00	0.1	584.00	585.00	-0.1	25,370	0.00%
2023/12/15	2	584.91	2.4	583.33	585.00	-0.4	25,345	0.00%
2023/12/14	0	0.00	4	580.74	582.00	-4	24,755	-0.02%
2023/12/13	0	578.00	0	0.00	577.00	0	24,710	0.00%
2023/12/12	0	0.00	6	578.83	578.00	-6	25,035	-0.02%
2023/12/11	1	572.00	0	0.00	574.00	1	24,831	0.00%
2023/12/08	6	573.33	4	576.00	570.00	2	24,645	0.01%
2023/12/07	6	571.50	0	0.00	566.00	6	24,353	0.02%
2023/12/06	0	570.00	0	572.00	570.00	0	24,250	0.00%
2023/12/05	0	569.62	0	0.00	570.00	0	24,146	0.00%
2023/12/04	1	573.00	0	0.00	574.00	1	24,120	0.00%
2023/12/01	0	0.00	0.1	577.00	579.00	-0.1	23,907	0.00%
2023/11/30	0	574.00	10	572.00	577.00	-10	23,643	-0.04%
2023/11/29	2	572.50	0	0.00	574.00	2	23,015	0.01%
2023/11/28	5	568.00	0	0.00	575.00	5	22,828	0.02%
2023/11/27	2.1	568.61	0	0.00	568.00	2.1	23,063	0.01%
2023/11/24	0	575.00	0	0.00	575.00	0	23,006	0.00%
2023/11/23	1	574.05	0	0.00	578.00	1	23,014	0.00%
2023/11/22	6.3	574.55	0	0.00	577.00	6.3	22,923	0.03%
2023/11/21	0	0.00	6.1	584.00	585.00	-6.1	22,959	-0.03%
2023/11/20	0	578.00	5.7	576.12	577.00	-5.7	22,748	-0.02%
2023/11/17	0	0.00	1	583.00	580.00	-1	22,725	0.00%
2023/11/16	0	0.00	5	580.80	583.00	-5	22,602	-0.02%
2023/11/15	6	575.17	25.2	580.63	581.00	-19.2	22,408	-0.09%
2023/11/14	1	571.00	2.1	573.48	572.00	-1.1	21,864	-0.01%
2023/11/13	6	573.17	47.5	577.02	571.00	-41.5	21,885	-0.19%
2023/11/10	40.1	556.00	0	0.00	557.00	40.1	21,625	0.19%
2023/11/09	0	553.00	0	0.00	557.00	0	21,644	0.00%
2023/11/08	1.3	554.98	3.1	556.32	556.00	-1.8	21,773	-0.01%
2023/11/07	0	553.00	1.1	554.82	555.00	-1.1	21,811	-0.01%
2023/11/06	0	0.00	4.1	553.54	550.00	-4.1	21,863	-0.02%
2023/11/03	6.1	547.97	0	0.00	549.00	6.1	21,616	0.03%
2023/11/02	0	0.00	7.2	543.00	547.00	-7.2	21,676	-0.03%
2023/11/01	2	529.01	0	0.00	528.00	2	21,426	0.01%
2023/10/31	3	531.33	0	0.00	529.00	3	21,637	0.01%
2023/10/30	2	532.00	0	0.00	532.00	2	21,635	0.01%
2023/10/27	1	532.00	1	533.00	533.00	0	21,549	0.00%
2023/10/26	3.3	532.20	0	0.00	531.00	3.3	21,691	0.02%
2023/10/25	0	0.00	1.2	549.00	544.00	-1.2	21,530	-0.01%
2023/10/24	0.2	542.00	0	0.00	544.00	0.2	21,458	0.00%
2023/10/23	2	545.01	0	0.00	544.00	2	21,430	0.01%
2023/10/20	0	0.00	108.6	547.93	556.00	-108.6	21,377	-0.51%	大賣/鉅額交易
2023/10/19	46	545.67	0.3	544.00	546.00	45.7	21,032	0.22%
2023/10/18	0.2	544.00	11	542.00	540.00	-10.8	21,428	-0.05%
2023/10/17	20	551.00	0.2	550.00	551.00	19.8	21,240	0.09%
2023/10/16	11.2	544.89	0	0.00	545.00	11.2	21,309	0.05%
2023/10/13	10.3	550.97	3	553.00	553.00	7.3	21,326	0.03%
2023/10/12	1	548.00	3	547.99	550.00	-2	21,037	-0.01%
2023/10/11	21	542.95	1.2	541.84	544.00	19.8	20,854	0.09%
2023/10/06	1	531.99	1.3	530.00	532.00	-0.3	20,500	0.00%
2023/10/05	0	528.00	0	0.00	528.00	0	20,505	0.00%
2023/10/04	4.5	520.30	2	521.00	520.00	2.5	20,386	0.01%
2023/10/03	2	531.00	4	530.75	529.00	-2	20,221	-0.01%
2023/10/02	25.1	532.00	0.4	530.52	533.00	24.7	20,293	0.12%
2023/09/28	14	524.21	1	523.00	523.00	13	20,345	0.06%
2023/09/27	1	519.00	10	516.00	522.00	-9	20,265	-0.04%
2023/09/26	5.5	521.06	2	520.50	519.00	3.5	20,271	0.02%
2023/09/25	5	527.00	1	527.00	525.00	4	20,079	0.02%
2023/09/22	12	523.42	10	523.00	522.00	2	20,171	0.01%
2023/09/21	9.6	528.05	15	530.00	527.00	-5.4	19,970	-0.03%
2023/09/20	1	536.01	0	0.00	535.00	1	19,742	0.01%
2023/09/19	3	539.01	0	0.00	538.00	3	19,690	0.02%
2023/09/18	5.4	543.66	0	547.00	540.00	5.4	19,827	0.03%
2023/09/15	1	550.04	1	550.00	558.00	0	19,578	0.00%
2023/09/14	0	0.00	1	547.00	550.00	-1	19,139	-0.01%
2023/09/13	0	544.00	0	0.00	541.00	0	19,092	0.00%
2023/09/12	0	0.00	1	538.00	544.00	-1	19,458	-0.01%
2023/09/11	3	537.01	0	0.00	536.00	3	19,647	0.02%
2023/09/08	1.1	535.23	0	0.00	539.00	1.1	19,796	0.01%
2023/09/07	5.5	544.19	0	0.00	542.00	5.5	20,476	0.03%
2023/09/06	1	550.03	0	0.00	550.00	1	20,571	0.00%
2023/09/04	0	0.00	1	555.00	557.00	-1	20,834	0.00%
2023/08/31	0.1	550.83	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	0	555.00	3	558.33	555.00	-3	20,850	-0.01%
2023/08/29	0	548.00	0.2	551.82	552.00	-0.2	21,101	0.00%
2023/08/28	0	551.00	0	0.00	549.00	0	21,334	0.00%
2023/08/25	6.9	549.52	0	0.00	546.00	6.9	22,536	0.03%
2023/08/24	0	0.00	2.2	561.91	564.00	-2.2	22,803	-0.01%
2023/08/23	2	547.53	3	549.33	552.00	-1	23,325	0.00%
2023/08/22	0	541.00	1	541.00	541.00	-1	24,576	0.00%
2023/08/21	0.2	536.00	2.1	540.00	537.00	-1.8	25,396	-0.01%
2023/08/18	0.2	541.00	0.6	542.00	539.00	-0.4	25,437	0.00%
2023/08/17	4.1	543.95	1	542.00	544.00	3.1	25,471	0.01%
2023/08/16	5	537.02	11	537.64	542.00	-6	25,376	-0.02%
2023/08/15	0.1	543.28	0	0.00	542.00	0.1	25,440	0.00%
2023/08/14	3.2	538.63	0.1	540.00	541.00	3.1	25,923	0.01%
2023/08/11	0.4	550.00	0	0.00	546.00	0.4	26,265	0.00%
2023/08/10	1	552.00	1.1	552.00	551.00	-0.1	26,324	0.00%
2023/08/09	0	554.00	0	556.00	554.00	0	26,248	0.00%
2023/08/08	0.2	553.95	0	0.00	552.00	0.2	26,315	0.00%
2023/08/07	0.6	559.00	0.1	560.00	558.00	0.5	26,222	0.00%
2023/08/04	1	555.00	0.2	556.00	554.00	0.8	26,296	0.00%
2023/08/02	7.3	563.73	0	0.00	561.00	7.3	26,129	0.03%
2023/07/31	0	568.00	0	0.00	565.00	0	25,744	0.00%
2023/07/28	0	569.50	0	0.00	567.00	0	25,560	0.00%
2023/07/27	0	0.00	0.1	569.00	569.00	-0.1	25,440	0.00%
2023/07/26	0	565.00	0	0.00	566.00	0	25,492	0.00%
2023/07/25	0	0.00	0.1	562.00	569.00	-0.1	25,684	0.00%
2023/07/24	3	557.67	0	0.00	558.00	3	25,850	0.01%
2023/07/21	44.6	560.97	27	559.30	560.00	17.6	25,950	0.07%
2023/07/20	0	581.50	0	0.00	579.00	0	25,786	0.00%
2023/07/18	1	585.93	0	0.00	581.00	1	25,858	0.00%
2023/07/17	1	588.99	0	0.00	591.00	1	25,796	0.00%
2023/07/14	6	589.66	8	590.00	591.00	-2	25,918	-0.01%
2023/07/13	0.1	587.00	2.1	588.90	585.00	-2.1	25,786	-0.01%
2023/07/11	0	574.00	1.1	574.81	577.00	-1.1	25,648	0.00%
2023/07/10	6	570.00	0	0.00	565.00	6	25,775	0.02%
2023/07/07	0.1	568.00	0	0.00	565.00	0.1	25,865	0.00%
2023/07/06	1.1	569.32	0	0.00	565.00	1.1	25,930	0.00%
2023/07/05	1.1	579.30	1.1	581.82	582.00	0	25,578	0.00%
2023/07/03	0	0.00	0	579.00	579.00	0	25,609	0.00%
2023/06/30	0	575.00	0	0.00	576.00	0	25,755	0.00%
2023/06/29	0	0.00	0.5	578.00	573.00	-0.5	25,697	0.00%
2023/06/28	0	0.00	0.1	574.00	574.00	-0.1	25,703	0.00%
2023/06/27	3	572.67	0	0.00	572.00	3	25,687	0.01%
2023/06/26	0	576.17	1	576.00	574.00	-1	25,597	0.00%
2023/06/21	1.1	582.80	0	0.00	581.00	1.1	25,510	0.00%
2023/06/20	1	583.99	0	0.00	583.00	1	25,594	0.00%
2023/06/16	0.1	584.10	0	585.00	589.00	0.1	26,095	0.00%
2023/06/14	2.1	589.01	5	588.00	590.00	-3	25,753	-0.01%
2023/06/13	3.1	589.71	18.9	590.93	593.00	-15.8	25,726	-0.06%
2023/06/12	0.4	572.00	12.6	573.29	574.00	-12.2	25,178	-0.05%
2023/06/09	2	564.00	1.3	564.24	565.00	0.7	25,079	0.00%
2023/06/08	0.3	558.69	0	0.00	559.00	0.3	25,120	0.00%
2023/06/07	5	566.80	8.5	562.48	568.00	-3.5	25,136	-0.01%
2023/06/06	0	0.00	1	560.00	560.00	-1	25,036	0.00%
2023/06/05	3	555.33	0	0.00	555.00	3	25,107	0.01%
2023/06/02	2	559.00	8.1	560.73	562.00	-6.1	25,241	-0.02%
2023/06/01	2.1	551.05	0.2	552.00	551.00	1.9	25,103	0.01%
2023/05/31	6	557.17	18	556.11	558.00	-12	25,083	-0.05%
2023/05/30	2.1	566.91	3.6	565.75	566.00	-1.6	24,007	-0.01%
2023/05/29	1	569.85	74.1	570.06	568.00	-73.1	23,997	-0.30%
2023/05/26	52.3	563.96	44.3	565.42	566.00	7.9	23,782	0.03%
2023/05/25	0	0.00	8.5	541.81	543.00	-8.5	22,609	-0.04%
2023/05/23	1	527.00	0	0.00	530.00	1	21,862	0.00%
2023/05/22	0	0.00	1.6	530.63	531.00	-1.6	21,870	-0.01%
2023/05/19	1	530.00	2.3	534.68	532.00	-1.3	22,050	-0.01%
2023/05/18	6.4	529.71	12.6	531.90	530.00	-6.2	22,015	-0.03%
2023/05/17	15.1	514.31	10.3	511.62	519.00	4.8	22,326	0.02%
2023/05/16	0	0.00	1	502.00	505.00	-1	22,000	0.00%
2023/05/15	17	497.76	0	0.00	495.50	17	22,027	0.08%
2023/05/12	0.2	501.27	1.1	500.06	496.00	-0.9	22,278	0.00%
2023/05/11	0.2	501.27	1.1	500.06	499.00	-0.9	22,285	0.00%
2023/05/10	6.1	502.91	5	508.00	503.00	1.1	22,646	0.00%
2023/05/09	1	507.00	0	0.00	510.00	1	22,723	0.00%
2023/05/08	5	504.00	6	508.67	504.00	-1	22,966	0.00%
2023/05/05	0	500.00	0	500.00	500.00	0	23,305	0.00%
2023/05/04	5	497.99	5	497.00	498.00	0	23,897	0.00%
2023/05/03	1	497.49	1	497.50	496.00	0	24,239	0.00%
2023/05/02	7	500.71	5	500.00	501.00	2	25,256	0.01%
2023/04/28	14.1	498.96	5.3	499.00	502.00	8.8	27,073	0.03%
2023/04/27	3.2	490.22	1	490.50	493.50	2.2	27,121	0.01%
2023/04/26	14.4	492.43	0	0.00	491.50	14.4	27,201	0.05%
2023/04/25	15	501.03	5	500.00	498.00	10	27,974	0.04%
2023/04/24	7.4	505.41	7	505.57	507.00	0.4	27,708	0.00%
2023/04/21	5	511.00	5	520.00	511.00	0	27,776	0.00%
2023/04/20	6	513.17	0	514.00	513.00	6	27,903	0.02%
2023/04/19	1.3	510.17	0	0.00	510.00	1.3	28,393	0.00%
2023/04/18	8	517.00	0.5	516.81	515.00	7.5	28,390	0.03%
2023/04/17	16	517.50	7	518.14	520.00	9	28,529	0.03%
2023/04/14	0.3	519.33	2	518.50	516.00	-1.7	28,605	-0.01%
2023/04/13	6.5	510.74	0.4	513.26	510.00	6.1	28,552	0.02%
2023/04/12	2.7	519.81	2	521.50	520.00	0.7	28,488	0.00%
2023/04/11	0	524.67	40	523.50	524.00	-40	28,475	-0.14%
2023/04/10	2.1	529.05	0.2	528.00	529.00	1.9	28,640	0.01%
2023/04/07	0	0.00	0	531.00	531.00	0	28,687	0.00%
2023/04/06	0	528.38	1	529.00	530.00	-1	28,691	0.00%
2023/03/31	0	0.00	1.5	535.66	533.00	-1.5	28,682	-0.01%
2023/03/30	0	0.00	0.1	533.94	535.00	-0.1	28,524	0.00%
2023/03/29	0	0.00	0	529.43	530.00	0	28,807	0.00%
2023/03/28	0.5	525.00	0	0.00	525.00	0.5	29,037	0.00%
2023/03/27	4	531.01	9.2	534.05	531.00	-5.2	29,101	-0.02%
2023/03/24	5	538.20	7.3	536.59	539.00	-2.3	29,626	-0.01%
2023/03/23	9	538.00	47	530.51	538.00	-38	29,664	-0.13%
2023/03/22	52	531.63	28	529.29	533.00	24	29,729	0.08%
2023/03/21	1	513.99	1.1	515.90	517.00	0	29,578	0.00%
2023/03/20	6	512.50	5	517.00	512.00	1	29,623	0.00%
2023/03/17	11.1	514.10	8.3	516.26	518.00	2.7	29,857	0.01%
2023/03/16	4.2	505.10	0	0.00	505.00	4.2	29,759	0.01%
2023/03/15	1	511.00	0	515.00	511.00	1	30,002	0.00%
2023/03/14	3	511.01	0.1	512.00	510.00	2.9	30,291	0.01%
2023/03/13	0.3	512.62	1	516.00	516.00	-0.7	30,423	0.00%
2023/03/10	2.2	514.36	0	0.00	513.00	2.2	30,537	0.01%
2023/03/09	0	0.00	6	524.83	522.00	-6	30,832	-0.02%
2023/03/08	9	521.00	5	520.80	521.00	4	31,424	0.01%
2023/03/07	5	525.00	1	521.00	524.00	4	31,652	0.01%
2023/03/03	0	519.00	0	0.00	516.00	0	32,186	0.00%
2023/03/02	5	518.80	64.6	518.30	519.00	-59.6	32,254	-0.18%
2023/03/01	60.1	519.98	3	518.33	522.00	57.1	32,536	0.18%
2023/02/24	50	520.40	10	523.00	511.00	40	32,498	0.12%
2023/02/23	25	516.60	16	516.00	518.00	9	32,298	0.03%
2023/02/22	7.1	506.19	28	507.36	507.00	-20.9	32,473	-0.06%
2023/02/21	4.1	515.99	5	514.80	516.00	-0.9	32,815	0.00%
2023/02/20	1	517.00	3	518.00	517.00	-2	34,018	-0.01%
2023/02/17	4.4	518.49	1	518.00	518.00	3.4	35,571	0.01%
2023/02/16	6.1	528.12	2	528.01	528.00	4.1	36,136	0.01%
2023/02/15	9.4	525.63	96.1	527.03	525.00	-86.7	36,969	-0.23%
2023/02/14	11	544.91	2	545.00	545.00	9	36,474	0.02%
2023/02/13	5	540.60	5	544.00	541.00	0	36,980	0.00%
2023/02/10	66	543.12	14.5	544.52	545.00	51.5	37,131	0.14%
2023/02/09	0	0.00	0.2	537.00	540.00	-0.2	37,247	0.00%
2023/02/08	0	534.00	45.4	538.11	540.00	-45.4	37,407	-0.12%
2023/02/07	42	523.02	1.1	524.08	523.00	40.9	37,484	0.11%
2023/02/06	6.3	526.57	4.2	531.91	526.00	2.1	37,468	0.01%
2023/02/03	6	540.83	0.3	539.32	542.00	5.7	37,646	0.02%
2023/02/02	5	538.99	3.2	539.28	540.00	1.9	37,759	0.00%
2023/02/01	4	525.00	9	530.67	530.00	-5	37,711	-0.01%
2023/01/31	19.1	525.68	137	526.74	522.00	-117.9	37,910	-0.31%	大賣/鉅額交易
2023/01/30	227	537.99	228.8	538.69	543.00	-1.8	37,683	0.00%	大買/大賣/
2023/01/17	0.1	500.04	1.2	501.00	503.00	-1.1	36,883	0.00%
2023/01/16	9	504.00	18.6	505.99	505.00	-9.6	37,198	-0.03%
2023/01/13	73	500.29	81.5	505.51	500.00	-8.5	37,224	-0.02%
2023/01/12	57	486.38	2	486.97	486.50	55	36,813	0.15%
2023/01/11	4	484.00	9.2	486.56	484.50	-5.2	37,236	-0.01%
2023/01/10	7	484.93	34.5	485.01	486.00	-27.5	37,553	-0.07%
2023/01/09	41.4	473.46	21.5	474.71	481.00	19.9	37,698	0.05%
2023/01/06	5.1	457.52	0	0.00	458.50	5.1	37,829	0.01%
2023/01/05	0	0.00	12	458.13	458.50	-12	38,114	-0.03%
2023/01/04	0.1	453.00	0	0.00	449.50	0.1	38,613	0.00%
2023/01/03	11	451.18	12	448.67	453.00	-1	39,888	0.00%
2022/12/30	5.1	453.98	7.2	453.64	448.50	-2.1	40,170	-0.01%
2022/12/29	15.6	446.19	12	445.50	446.00	3.6	40,314	0.01%
2022/12/28	6.3	449.13	5	448.00	451.00	1.3	40,705	0.00%
2022/12/27	0.6	461.33	3	459.33	457.00	-2.4	40,835	-0.01%
2022/12/26	2	455.00	0	0.00	456.50	2	41,264	0.00%
2022/12/23	8.7	456.60	0	0.00	455.00	8.7	41,920	0.02%
2022/12/22	6	466.33	2	467.00	468.00	4	42,189	0.01%
2022/12/21	1	460.51	0	0.00	459.00	1	42,527	0.00%
2022/12/20	6.1	462.30	0	0.00	457.50	6.1	42,340	0.01%
2022/12/19	5.2	467.49	5	468.00	466.50	0.2	42,359	0.00%
2022/12/16	3.3	467.73	1	469.50	471.00	2.3	42,503	0.01%
2022/12/15	1	476.00	2	480.50	480.50	-1	42,205	0.00%
2022/12/14	0	0.00	4	475.63	480.50	-4	42,204	-0.01%
2022/12/13	10.2	474.51	1	475.50	471.50	9.2	42,024	0.02%
2022/12/12	5	474.60	1	477.00	475.00	4	41,755	0.01%
2022/12/09	2	478.00	1.1	481.50	481.50	1	42,057	0.00%
2022/12/08	7.1	469.34	5.1	471.80	471.50	2.1	42,010	0.00%
2022/12/07	2	478.75	2.1	478.31	475.00	-0.1	41,933	0.00%
2022/12/06	11.2	485.09	1.2	479.50	478.00	10	41,599	0.02%
2022/12/05	21.1	493.77	1	496.00	489.00	20.1	41,283	0.05%
2022/12/02	2	492.51	1	497.00	492.50	1	41,276	0.00%
2022/12/01	10	506.99	8.3	504.49	498.50	1.8	41,382	0.00%
2022/11/30	0.1	484.87	0	0.00	490.00	0.1	40,964	0.00%
2022/11/29	4	481.62	2	484.00	487.00	2	40,277	0.00%
2022/11/28	5.3	485.35	1	480.50	480.50	4.3	40,140	0.01%
2022/11/25	10.1	496.50	17.1	497.08	498.00	-7	40,144	-0.02%
2022/11/24	1	495.00	5	493.30	496.00	-4	40,134	-0.01%
2022/11/23	9	492.55	9	493.28	492.00	0	40,081	0.00%
2022/11/22	13.1	486.86	12.2	486.15	491.00	0.9	39,966	0.00%
2022/11/21	0.1	485.00	3	484.83	482.00	-2.9	39,560	-0.01%
2022/11/18	25.1	492.59	24	490.85	487.00	1	39,221	0.00%
2022/11/17	4	482.98	50	479.80	485.00	-46	38,864	-0.12%
2022/11/16	22.1	489.17	52.9	489.23	487.00	-30.8	38,432	-0.08%
2022/11/15	117.5	480.16	165.1	472.42	480.00	-47.6	37,352	-0.13%	大買/大賣/
2022/11/14	15	445.63	11.5	447.89	445.00	3.6	35,699	0.01%
2022/11/11	75	440.50	18.3	440.11	441.50	56.7	34,964	0.16%
2022/11/10	9.1	408.98	51	407.56	407.50	-41.9	34,084	-0.12%
2022/11/09	80	412.54	45.1	408.89	417.00	34.9	33,896	0.10%
2022/11/08	9.3	397.22	26	397.65	399.00	-16.7	33,380	-0.05%
2022/11/07	8	390.37	17.1	391.14	390.00	-9.1	33,175	-0.03%
2022/11/04	14	381.61	11.3	381.57	382.00	2.7	32,981	0.01%
2022/11/03	10.1	384.66	0.1	385.00	384.00	10.1	32,855	0.03%
2022/11/02	0	391.00	0	0.00	395.00	0	32,546	0.00%
2022/11/01	25.1	390.50	12.1	389.67	391.50	13	32,493	0.04%
2022/10/31	119	385.03	119.2	388.22	390.00	-0.2	32,349	0.00%	大買/大賣/
2022/10/28	23	378.80	20.9	379.78	379.50	2.1	32,143	0.01%
2022/10/27	5.1	388.47	1.1	385.50	385.50	3.9	31,934	0.01%
2022/10/26	61	376.76	81	376.11	376.00	-20	31,837	-0.06%
2022/10/25	29.8	374.61	11	376.95	371.00	18.8	31,259	0.06%
2022/10/24	26.3	393.16	76	394.37	387.00	-49.7	30,471	-0.16%
2022/10/21	6.2	394.43	16	393.06	389.50	-9.8	30,258	-0.03%
2022/10/20	72.3	389.81	16	390.50	397.50	56.3	29,946	0.19%
2022/10/19	23.2	399.18	75	401.50	395.50	-51.8	29,365	-0.18%
2022/10/18	66.1	401.70	11	403.50	407.00	55.1	28,847	0.19%
2022/10/17	22.4	398.42	17	399.38	397.00	5.3	28,600	0.02%
2022/10/14	76	414.37	109.3	413.87	412.00	-33.2	28,282	-0.12%	大賣/
2022/10/13	56.6	395.64	55.2	399.98	395.00	1.3	27,964	0.00%
2022/10/12	6.7	398.19	7	398.36	397.50	-0.3	27,663	0.00%
2022/10/11	134.1	409.49	120	403.63	401.50	14.1	27,423	0.05%	大買/大賣/
2022/10/07	15.1	442.22	6.2	442.23	438.00	8.9	26,691	0.03%
2022/10/06	0	0.00	12	449.62	451.00	-12	26,693	-0.05%
2022/10/05	56.2	446.73	9	446.94	445.00	47.2	26,921	0.18%
2022/10/04	6	428.58	4	429.37	429.00	2	26,530	0.01%
2022/10/03	13.2	420.03	11	419.23	417.00	2.2	26,223	0.01%
2022/09/30	14.2	424.48	3	425.50	422.00	11.2	26,254	0.04%
2022/09/29	12.2	440.33	3	442.66	435.00	9.2	26,253	0.04%
2022/09/28	19.2	442.66	22	441.07	438.00	-2.8	26,244	-0.01%
2022/09/27	8	447.56	6	450.67	448.00	2	26,506	0.01%
2022/09/26	11.4	444.97	8	446.94	446.50	3.4	26,962	0.01%
2022/09/23	13.3	457.54	6	457.00	455.00	7.3	27,451	0.03%
2022/09/22	14.3	461.78	10	464.25	464.50	4.3	27,727	0.02%
2022/09/21	2.3	471.26	15	473.47	471.00	-12.7	27,741	-0.05%
2022/09/20	4	475.12	5	472.70	476.50	-1	27,593	0.00%
2022/09/19	7.1	468.74	6	467.17	467.00	1.1	27,894	0.00%
2022/09/16	8.2	469.69	19	469.66	472.00	-10.8	28,073	-0.04%
2022/09/15	11.2	477.13	3	476.83	476.50	8.2	28,147	0.03%
2022/09/14	9.5	480.21	1	480.00	480.00	8.5	28,278	0.03%
2022/09/13	2	493.75	1.8	494.56	493.00	0.2	28,455	0.00%
2022/09/12	1	490.50	1	487.51	486.50	0	28,749	0.00%
2022/09/08	5.2	474.52	3	473.00	475.00	2.2	29,113	0.01%
2022/09/07	21.3	475.29	0	0.00	472.50	21.3	29,096	0.07%
2022/09/06	0	0.00	5.2	488.04	489.00	-5.2	29,112	-0.02%
2022/09/05	5.1	487.97	1	486.00	486.00	4.1	29,439	0.01%
2022/09/02	7.2	485.19	1	488.00	485.00	6.2	29,720	0.02%
2022/09/01	9.2	493.81	1.5	491.31	490.50	7.7	29,578	0.03%
2022/08/31	106	501.39	105	505.00	505.00	1	29,198	0.00%	大買/大賣/
2022/08/30	1.1	498.10	0	0.00	496.00	1.1	28,856	0.00%
2022/08/29	15.4	498.57	7	500.29	498.50	8.4	28,778	0.03%
2022/08/26	0	513.00	5	513.00	512.00	-5	28,629	-0.02%
2022/08/25	0	510.00	0	507.00	508.00	0	28,769	0.00%
2022/08/24	6	506.50	0	0.00	503.00	6	29,098	0.02%
2022/08/23	6.3	503.42	0	0.00	504.00	6.3	30,061	0.02%
2022/08/22	7	510.86	5	511.00	510.00	2	30,315	0.01%
2022/08/19	5	522.00	0	0.00	519.00	5	30,432	0.02%
2022/08/18	5	519.60	5	520.00	520.00	0	30,670	0.00%
2022/08/17	6	526.00	10	527.00	527.00	-4	30,742	-0.01%
2022/08/16	0.1	524.00	5	525.00	525.00	-5	30,586	-0.02%
2022/08/15	16	522.06	20.1	522.25	523.00	-4.1	30,524	-0.01%
2022/08/12	0.1	515.83	0	0.00	517.00	0.1	30,547	0.00%
2022/08/11	0	512.00	13	513.31	514.00	-13	30,704	-0.04%
2022/08/10	57	500.12	50	502.00	500.00	7	30,818	0.02%
2022/08/09	10.3	508.44	5.2	509.92	510.00	5.1	30,879	0.02%
2022/08/08	0	0.00	2	512.50	512.00	-2	30,879	-0.01%
2022/08/05	6.1	512.54	11.2	513.27	516.00	-5.1	31,041	-0.02%
2022/08/04	0	496.50	100	500.00	500.00	-100	31,033	-0.32%
2022/08/03	114	496.50	14	499.46	501.00	100	31,051	0.32%	大買/
2022/08/02	9	493.27	71.1	492.03	492.00	-62.1	31,285	-0.20%
2022/08/01	0	0.00	7	502.14	504.00	-7	31,013	-0.02%
2022/07/29	1	508.00	3	508.67	509.00	-2	31,151	-0.01%
2022/07/28	5	505.99	7	507.57	501.00	-2	31,006	-0.01%
2022/07/27	12	496.61	12	499.21	502.00	0	30,718	0.00%
2022/07/26	2	497.01	0	0.00	495.00	2	30,869	0.01%
2022/07/25	0	500.00	1	500.00	499.50	-1	31,179	0.00%
2022/07/22	8.1	502.26	7.4	504.08	503.00	0.7	31,681	0.00%
2022/07/21	1.4	496.13	11	499.41	501.00	-9.6	32,190	-0.03%
2022/07/20	5	492.50	15.3	500.44	495.00	-10.3	32,415	-0.03%
2022/07/19	13.1	489.39	9.1	491.22	491.00	4.1	32,545	0.01%
2022/07/18	20	495.37	14	495.38	495.50	6	32,701	0.02%
2022/07/15	67.4	488.64	411.3	483.58	492.50	-343.9	32,356	-1.06%	大賣/鉅額交易
2022/07/14	31.1	469.22	222.1	475.10	475.00	-191	31,952	-0.60%	大賣/鉅額交易
2022/07/13	203	470.83	702.1	470.63	470.50	-499.1	31,697	-1.57%	大買/大賣/鉅額交易
2022/07/12	1.5	450.50	23	455.35	449.50	-21.5	31,226	-0.07%
2022/07/11	1	465.51	1	463.50	462.00	0	31,311	0.00%
2022/07/08	7.1	464.74	41.3	466.38	467.00	-34.2	31,263	-0.11%
2022/07/07	20.1	449.77	11	449.58	457.50	9.1	31,229	0.03%
2022/07/06	18.2	439.26	44	438.08	435.50	-25.8	30,937	-0.08%
2022/07/05	65.4	442.86	60	440.24	446.00	5.3	30,873	0.02%
2022/07/04	73.3	444.81	47	445.14	440.00	26.2	30,506	0.09%
2022/07/01	36.8	461.29	20	456.48	453.50	16.7	30,347	0.06%
2022/06/30	19.6	478.96	20	478.48	476.00	-0.5	29,946	0.00%
2022/06/29	2	495.98	0	0.00	491.00	2	29,671	0.01%
2022/06/28	1	497.01	0	0.00	497.50	1	29,540	0.00%
2022/06/27	35.1	498.72	4	497.04	498.50	31	29,972	0.10%
2022/06/24	0.4	487.50	6.1	491.96	486.50	-5.7	29,589	-0.02%
2022/06/23	16.3	489.66	2.5	488.33	485.50	13.8	29,563	0.05%
2022/06/22	18.3	496.50	8.4	496.80	494.50	9.9	29,273	0.03%
2022/06/21	2	502.02	0.1	503.91	505.00	1.9	29,091	0.01%
2022/06/20	3.7	498.99	12.1	496.24	498.00	-8.4	28,969	-0.03%
2022/06/17	18.7	501.77	1	501.00	501.00	17.7	28,737	0.06%
2022/06/16	17.1	511.12	3	514.00	508.00	14.1	28,369	0.05%
2022/06/15	25.2	509.72	159	512.67	509.00	-133.8	28,692	-0.47%	大賣/鉅額交易
2022/06/14	165.8	509.72	11	512.27	513.00	154.8	29,113	0.53%	大買/鉅額交易
2022/06/13	13.6	517.48	6	516.00	516.00	7.6	29,231	0.03%
2022/06/10	2	530.04	5	532.00	530.00	-3	29,915	-0.01%
2022/06/09	0.2	540.03	0	0.00	541.00	0.2	30,121	0.00%
2022/06/08	1	539.05	5	544.00	544.00	-4	30,495	-0.01%
2022/06/07	1.3	534.17	0	0.00	535.00	1.3	30,939	0.00%
2022/06/06	5	540.00	0	0.00	540.00	5	31,482	0.02%
2022/06/02	82	542.54	76	543.99	540.00	6	32,503	0.02%
2022/06/01	115.2	550.11	105.3	553.00	549.00	9.9	33,586	0.03%	大買/大賣/
2022/05/31	14.1	542.45	11.2	542.93	560.00	3	34,031	0.01%
2022/05/30	11	542.09	19.4	540.51	547.00	-8.3	33,392	-0.02%
2022/05/27	0	0.00	2.3	524.09	530.00	-2.3	33,493	-0.01%
2022/05/26	2.5	516.13	6.1	514.20	514.00	-3.6	34,140	-0.01%
2022/05/25	9.1	525.33	2	527.00	524.00	7.1	35,151	0.02%
2022/05/24	0.1	525.73	8	524.00	520.00	-7.9	36,006	-0.02%
2022/05/23	6	532.97	6.2	532.88	528.00	-0.2	36,242	0.00%
2022/05/20	16.1	526.01	16	527.94	530.00	0.1	36,525	0.00%
2022/05/19	5	521.02	2	522.50	522.00	3	36,544	0.01%
2022/05/18	6.1	539.28	7	537.00	538.00	-0.9	36,409	0.00%
2022/05/17	7.2	529.61	9	530.11	530.00	-1.8	36,201	0.00%
2022/05/16	3	519.01	8.1	520.64	520.00	-5.1	36,213	-0.01%
2022/05/13	1	511.08	1	509.00	511.00	0	36,226	0.00%
2022/05/12	27.6	510.08	4	514.01	505.00	23.6	36,205	0.07%
2022/05/11	3	519.70	13	522.69	521.00	-10	36,111	-0.03%
2022/05/10	18.5	511.23	11	514.18	518.00	7.5	36,236	0.02%
2022/05/09	38.8	521.63	2	522.50	520.00	36.8	36,043	0.10%
2022/05/06	22.3	528.11	1	526.00	528.00	21.3	36,311	0.06%
2022/05/05	5	542.00	6.2	541.35	542.00	-1.1	36,719	0.00%
2022/05/04	10	534.54	3	535.00	534.00	7	36,878	0.02%
2022/05/03	6.2	532.66	12	533.67	531.00	-5.8	37,474	-0.02%
2022/04/29	5	540.99	12	541.33	538.00	-7	37,822	-0.02%
2022/04/28	20.1	527.90	4	529.50	531.00	16.1	38,037	0.04%
2022/04/27	16.8	528.54	1	529.00	526.00	15.8	38,056	0.04%
2022/04/26	5.3	546.02	10	546.00	546.00	-4.7	37,799	-0.01%
2022/04/25	21.7	548.08	11	547.27	547.00	10.7	37,929	0.03%
2022/04/22	106.5	557.99	0	0.00	558.00	106.5	38,201	0.28%	大買/鉅額交易
2022/04/21	1	567.05	1	570.00	565.00	0	39,298	0.00%
2022/04/20	1	562.00	6	563.17	570.00	-5	39,626	-0.01%
2022/04/19	0	565.00	1	566.00	565.00	-1	39,813	0.00%
2022/04/18	19.3	561.02	13	563.85	561.00	6.3	40,089	0.02%
2022/04/15	16.9	562.94	42.2	562.77	562.00	-25.3	40,464	-0.06%
2022/04/14	4.4	575.33	30	574.97	573.00	-25.6	40,632	-0.06%
2022/04/13	43	569.37	21.1	570.64	573.00	21.9	41,201	0.05%
2022/04/12	19.2	559.29	7	558.86	557.00	12.2	41,763	0.03%
2022/04/11	388.7	559.98	6	560.00	558.00	382.7	42,575	0.90%	大買/鉅額交易
2022/04/08	8.7	567.01	2	570.00	567.00	6.7	43,114	0.02%
2022/04/07	573.1	568.33	6.2	570.03	566.00	566.9	42,975	1.32%	大買/鉅額交易
2022/04/06	3.3	577.79	1	578.00	578.00	2.3	42,670	0.01%
2022/04/01	2.2	585.15	0	0.00	589.00	2.2	42,608	0.01%
2022/03/31	0	0.00	71	600.70	597.00	-71	42,383	-0.17%
2022/03/30	71	600.00	7	599.00	600.00	64	42,190	0.15%
2022/03/29	1	588.93	6	586.83	589.00	-5	41,780	-0.01%
2022/03/28	1	581.14	0	0.00	584.00	1	41,696	0.00%
2022/03/25	6	597.66	7.1	596.28	598.00	-1	41,541	0.00%
2022/03/24	0.3	589.14	0	590.00	591.00	0.3	41,462	0.00%
2022/03/23	5	589.00	2	588.50	590.00	3	41,530	0.01%
2022/03/22	2.1	577.22	17.1	581.95	583.00	-15	41,462	-0.04%
2022/03/21	17.2	586.93	7	586.29	586.00	10.2	41,489	0.02%
2022/03/18	3	579.99	0	581.20	581.00	3	41,509	0.01%
2022/03/17	2.2	578.54	384.2	579.00	582.00	-382	41,034	-0.93%	大賣/鉅額交易
2022/03/16	60.7	555.09	71.1	559.00	558.00	-10.4	40,193	-0.03%
2022/03/15	187	559.12	2.1	559.07	558.00	184.9	39,654	0.47%	大買/鉅額交易
2022/03/14	2.8	573.17	1	574.00	572.00	1.8	38,771	0.00%
2022/03/11	14.9	578.44	1.1	581.07	575.00	13.8	38,519	0.04%
2022/03/10	39.3	586.27	353.3	587.88	587.00	-314	38,267	-0.82%	大賣/鉅額交易
2022/03/09	24.5	569.27	14	569.93	568.00	10.5	37,892	0.03%
2022/03/08	228.5	565.03	4	568.50	563.00	224.5	37,776	0.59%	大買/鉅額交易
2022/03/07	356.5	576.18	2	576.00	576.00	354.5	36,818	0.96%	大買/鉅額交易
2022/03/04	15.8	594.62	3	595.33	595.00	12.8	36,413	0.04%
2022/03/03	4.3	602.58	35.2	604.02	602.00	-30.9	35,872	-0.09%
2022/03/02	27.1	602.11	59	602.44	601.00	-31.9	35,752	-0.09%
2022/03/01	82.1	605.54	8	605.00	604.00	74	35,275	0.21%
2022/02/25	34.9	604.47	2	607.50	604.00	32.9	34,503	0.10%
2022/02/24	52.3	611.95	14	612.50	604.00	38.3	33,345	0.11%
2022/02/23	16.3	625.02	1	625.00	625.00	15.3	32,459	0.05%
2022/02/22	12.8	626.50	2	626.00	627.00	10.8	32,519	0.03%
2022/02/21	7.2	632.20	2	633.00	632.00	5.2	32,286	0.02%
2022/02/18	5	637.41	2	637.00	637.00	3	32,218	0.01%
2022/02/17	0	643.00	2	644.00	645.00	-2	32,220	-0.01%
2022/02/16	4.1	644.95	1	646.00	646.00	3.1	32,177	0.01%
2022/02/15	1.4	634.57	0	0.00	633.00	1.4	32,021	0.00%
2022/02/14	8.1	636.92	21	635.05	637.00	-12.9	31,963	-0.04%
2022/02/11	6	643.17	8	647.25	650.00	-2	31,766	-0.01%
2022/02/10	5	647.00	20.2	644.25	649.00	-15.2	31,980	-0.05%
2022/02/09	3	634.34	3	635.00	633.00	0	31,733	0.00%
2022/02/08	5.3	630.70	1	635.00	628.00	4.3	31,787	0.01%
2022/02/07	28.8	634.89	8	640.75	635.00	20.8	31,425	0.07%
2022/01/26	21	637.71	20	639.10	636.00	1	30,649	0.00%
2022/01/25	18.4	642.49	9	640.11	641.00	9.4	30,403	0.03%
2022/01/24	10	642.90	0.1	652.00	653.00	9.9	29,800	0.03%
2022/01/21	35.3	642.41	1	644.00	641.00	34.3	29,444	0.12%
2022/01/20	41.8	650.70	10.1	653.55	651.00	31.7	28,894	0.11%
2022/01/19	68.2	652.88	61.1	655.24	654.00	7.1	28,369	0.02%
2022/01/18	15.7	671.95	64.1	675.61	662.00	-48.4	28,030	-0.17%
2022/01/17	87.1	682.32	174	683.17	683.00	-86.9	27,585	-0.32%	大賣/
2022/01/14	258	669.47	319.1	669.77	672.00	-61.1	26,825	-0.23%	大買/大賣/
2022/01/13	20.1	658.00	70.1	658.83	661.00	-50	25,511	-0.20%
2022/01/12	4	651.76	7	654.86	660.00	-3	25,150	-0.01%
2022/01/11	5	651.00	66	646.14	651.00	-61	24,793	-0.25%
2022/01/10	71	634.68	13	635.31	643.00	58	24,559	0.24%
2022/01/07	18.2	638.62	12.4	638.68	634.00	5.8	24,807	0.02%
2022/01/06	125	642.43	99	640.43	644.00	26	24,402	0.11%	大買/
2022/01/05	13	659.46	20	659.95	650.00	-7	23,830	-0.03%
2022/01/04	28.1	652.42	177.4	649.51	656.00	-149.3	23,113	-0.65%	大賣/鉅額交易
2022/01/03	156	629.41	118	627.36	631.00	38	22,096	0.17%	大買/大賣/
2021/12/30	9.1	615.02	1	618.00	615.00	8.1	21,411	0.04%
2021/12/29	19	617.05	9	616.44	616.00	10	21,625	0.05%
2021/12/28	41	614.12	14.2	613.50	615.00	26.8	21,780	0.12%
2021/12/27	6.1	608.00	0	0.00	606.00	6.1	21,565	0.03%
2021/12/24	0	0.00	5	608.00	604.00	-5	21,905	-0.02%
2021/12/23	0	0.00	6	605.67	606.00	-6	22,229	-0.03%
2021/12/22	0	0.00	0	600.00	600.00	0	22,772	0.00%
2021/12/21	3	597.00	0	0.00	597.00	3	22,887	0.01%
2021/12/20	4	601.25	1.2	598.28	598.00	2.8	22,928	0.01%
2021/12/17	1	600.00	2	607.00	607.00	-1	22,850	0.00%
2021/12/16	20	603.60	9	603.44	605.00	11	22,810	0.05%
2021/12/15	1	599.00	5	597.00	600.00	-4	23,123	-0.02%
2021/12/14	13	598.00	0	0.00	599.00	13	23,438	0.06%
2021/12/13	3	601.00	2	608.00	601.00	1	23,437	0.00%
2021/12/10	6	603.83	3	607.00	605.00	3	23,532	0.01%
2021/12/09	0	0.00	4.1	606.93	608.00	-4.1	23,598	-0.02%
2021/12/08	6	608.17	5	609.40	602.00	1	23,667	0.00%
2021/12/07	4	599.27	9	604.56	607.00	-5	23,591	-0.02%
2021/12/06	20	600.95	4	604.25	600.00	16	23,593	0.07%
2021/12/03	4	608.00	2	609.50	608.00	2	23,830	0.01%
2021/12/02	1	610.00	27	612.33	615.00	-26	23,887	-0.11%
2021/12/01	1	602.00	7.5	601.40	600.00	-6.5	24,062	-0.03%
2021/11/30	3	594.00	2.1	599.33	596.00	0.9	24,563	0.00%
2021/11/29	24	592.88	1	594.00	593.00	23	23,931	0.10%
2021/11/26	5.8	594.19	1.1	599.86	596.00	4.6	24,042	0.02%
2021/11/25	1	602.00	3	604.33	603.00	-2	24,477	-0.01%
2021/11/24	8.2	606.21	0	0.00	603.00	8.2	24,888	0.03%
2021/11/23	0.1	613.00	2	612.50	612.00	-2	24,999	-0.01%
2021/11/22	0	0.00	3	615.67	615.00	-3	25,405	-0.01%
2021/11/19	0	0.00	5	618.00	618.00	-5	25,525	-0.02%
2021/11/18	0	0.00	0.1	610.18	613.00	-0.1	25,347	0.00%
2021/11/16	1	610.00	1	609.00	610.00	0	26,005	0.00%
2021/11/15	2	608.00	7	608.86	608.00	-5	26,303	-0.02%
2021/11/12	1	603.00	1	610.00	604.00	0	26,772	0.00%
2021/11/11	8.1	602.27	5	602.40	606.00	3.1	27,033	0.01%
2021/11/10	0	610.00	6	610.17	612.00	-6	27,047	-0.02%
2021/11/09	1	611.00	5	612.60	611.00	-4	27,155	-0.01%
2021/11/08	1	600.00	1	600.00	602.00	0	26,754	0.00%
2021/11/05	7.1	598.30	5.1	597.60	600.00	2	26,758	0.01%
2021/11/04	2.2	587.73	0.2	587.16	587.00	2	26,490	0.01%
2021/11/02	1	591.01	1	595.00	592.00	0	26,538	0.00%
2021/11/01	2	590.50	2	591.50	590.00	0	26,537	0.00%
2021/10/29	5.1	592.35	4	590.50	590.00	1.1	26,607	0.00%
2021/10/28	1	595.00	2	594.00	595.00	-1	26,557	0.00%
2021/10/27	3	596.00	4	596.75	599.00	-1	26,672	0.00%
2021/10/26	1	595.00	3	597.00	599.00	-2	26,739	-0.01%
2021/10/25	2.1	592.66	3	592.67	593.00	-0.9	26,792	0.00%
2021/10/22	2	599.50	2	600.00	600.00	0	27,115	0.00%
2021/10/21	0	596.00	1	600.00	596.00	-1	27,178	0.00%
2021/10/20	1	603.00	30	600.67	598.00	-29	27,268	-0.11%
2021/10/19	0	0.00	1	598.00	600.00	-1	27,250	0.00%
2021/10/18	1	590.14	21	603.90	590.00	-20	27,394	-0.07%
2021/10/15	1	586.21	227.1	595.56	600.00	-226.1	27,505	-0.82%	大賣/鉅額交易
2021/10/14	1	573.07	4	575.75	573.00	-3	26,875	-0.01%
2021/10/13	4	570.26	1	570.00	571.00	3	27,320	0.01%
2021/10/12	10	567.71	0	0.00	575.00	10	27,970	0.04%
2021/10/08	0.2	576.47	0	0.00	575.00	0.2	27,894	0.00%
2021/10/07	0	577.11	4	578.25	580.00	-4	28,229	-0.01%
2021/10/06	4.1	567.57	2	570.00	571.00	2.1	28,639	0.01%
2021/10/05	109.2	568.43	1	569.00	572.00	108.2	28,619	0.38%	大買/鉅額交易
2021/10/04	6.1	571.00	0	571.00	572.00	6	28,539	0.02%
2021/10/01	81.2	573.11	1	573.11	574.00	80.1	28,542	0.28%
2021/09/30	18	577.61	4	582.00	580.00	14	28,214	0.05%
2021/09/29	73.6	578.85	0	584.00	580.00	73.5	27,922	0.26%
2021/09/28	4.1	593.54	1.1	594.10	594.00	3.1	27,582	0.01%
2021/09/27	2.1	594.61	12.1	600.48	602.00	-10.1	27,608	-0.04%
2021/09/24	0.1	595.00	26	595.81	598.00	-25.9	27,588	-0.09%
2021/09/23	5	589.60	6	590.33	588.00	-1	27,724	0.00%
2021/09/22	41.5	585.51	0	0.00	586.00	41.5	27,840	0.15%
2021/09/17	11.2	600.05	1	607.00	600.00	10.2	27,413	0.04%
2021/09/16	1.3	602.01	1	607.00	600.00	0.3	27,048	0.00%
2021/09/15	0	0.00	5	610.00	607.00	-5	26,949	-0.02%
2021/09/14	1.2	615.08	3	618.00	613.00	-1.8	27,131	-0.01%
2021/09/13	15.1	616.79	5.1	615.00	615.00	10.1	27,354	0.04%
2021/09/10	1	621.00	2	622.50	622.00	-1	27,838	0.00%
2021/09/09	2	613.00	1	617.96	619.00	1	28,111	0.00%
2021/09/08	7.2	623.75	10	622.09	619.00	-2.8	28,180	-0.01%
2021/09/07	4.2	625.95	61.1	632.87	623.00	-57	27,980	-0.20%
2021/09/06	68.8	625.61	105.6	624.96	631.00	-36.8	27,971	-0.13%	大賣/
2021/09/03	65.2	618.10	10.1	616.51	620.00	55.1	27,449	0.20%
2021/09/02	1	607.00	3.2	613.00	607.00	-2.2	27,066	-0.01%
2021/09/01	53	611.83	55.3	609.34	613.00	-2.3	26,999	-0.01%
2021/08/31	5	607.80	9.4	610.58	614.00	-4.4	26,721	-0.02%
2021/08/30	0	0.00	8.2	602.48	605.00	-8.2	26,128	-0.03%
2021/08/27	0	594.00	22	597.32	599.00	-22	25,782	-0.09%
2021/08/26	2	594.50	445.2	594.10	594.00	-443.2	25,682	-1.73%	大賣/鉅額交易
2021/08/25	37.1	579.01	177	580.01	585.00	-139.9	25,316	-0.55%	大賣/鉅額交易
2021/08/24	0	0.00	4	573.50	572.00	-4	25,155	-0.02%
2021/08/23	86	561.06	13	564.46	566.00	73	25,251	0.29%
2021/08/20	159.2	554.73	2	553.00	552.00	157.2	25,175	0.62%	大買/鉅額交易
2021/08/19	269.7	563.79	2	566.00	559.00	267.7	25,451	1.05%	大買/鉅額交易
2021/08/18	90.4	568.39	1	571.00	574.00	89.4	25,116	0.36%
2021/08/17	31	579.71	4	580.00	580.00	27	24,938	0.11%
2021/08/16	0	580.00	1	582.00	584.00	-1	24,674	0.00%
2021/08/13	4.1	579.51	0	0.00	581.00	4.1	24,808	0.02%
2021/08/12	1	585.00	0	0.00	586.00	1	24,928	0.00%
2021/08/11	0	588.00	0.2	586.00	590.00	-0.1	25,152	0.00%
2021/08/09	0	592.00	0	0.00	595.00	0	26,196	0.00%
2021/08/06	0	592.00	0	0.00	591.00	0	26,530	0.00%
2021/08/04	0	0.00	12.4	595.77	596.00	-12.4	29,354	-0.04%
2021/08/03	0	0.00	184	593.76	594.00	-184	30,002	-0.61%	大賣/鉅額交易
2021/08/02	0	583.00	13	588.22	590.00	-13	29,962	-0.04%
2021/07/30	2	579.02	0	0.00	580.00	2	30,038	0.01%
2021/07/29	20	577.50	0	0.00	583.00	20	30,233	0.07%
2021/07/28	62.4	574.00	3.1	576.00	579.00	59.3	30,333	0.20%
2021/07/27	24	580.30	0.3	582.00	580.00	23.7	30,401	0.08%
2021/07/26	5.5	580.33	0	0.00	580.00	5.5	30,799	0.02%
2021/07/23	12	585.92	0	0.00	585.00	12	30,969	0.04%
2021/07/22	1	592.97	5.4	592.10	591.00	-4.3	31,114	-0.01%
2021/07/21	1	583.03	7	585.14	585.00	-6	31,118	-0.02%
2021/07/20	81	581.09	3	581.00	581.00	78	31,202	0.25%
2021/07/19	16.9	580.72	0	0.00	582.00	16.9	31,407	0.05%
2021/07/16	23.1	590.57	4	590.50	589.00	19	31,294	0.06%
2021/07/15	1	611.97	2	613.97	614.00	-1	30,968	0.00%
2021/07/14	3.1	609.70	116.9	612.94	613.00	-113.8	31,179	-0.37%	大賣/鉅額交易
2021/07/13	21.2	604.37	48.2	605.18	607.00	-27	30,943	-0.09%
2021/07/12	2	595.99	2.2	592.22	593.00	-0.2	30,876	0.00%
2021/07/09	3	581.05	2	581.53	584.00	1	30,911	0.00%
2021/07/08	9	591.44	5.3	588.37	588.00	3.7	30,928	0.01%
2021/07/07	6	590.00	7	593.00	594.00	-1	31,008	0.00%
2021/07/05	1	590.07	7.6	593.21	591.00	-6.5	31,340	-0.02%
2021/07/02	4.2	588.56	7.1	588.15	588.00	-2.9	31,258	-0.01%
2021/07/01	1.3	592.20	1.3	595.54	593.00	-0.1	31,362	0.00%
2021/06/30	7	595.29	7.4	598.59	595.00	-0.4	31,667	0.00%
2021/06/29	15.3	595.60	10	595.00	595.00	5.3	31,970	0.02%
2021/06/28	2	587.00	0.1	587.00	590.00	2	32,137	0.01%
2021/06/25	0	593.00	1.3	594.56	591.00	-1.3	32,438	0.00%
2021/06/24	0	590.00	1	589.00	590.00	-1	32,754	0.00%
2021/06/23	0	589.00	7	590.29	595.00	-7	33,092	-0.02%
2021/06/22	15.3	582.47	4.1	580.75	578.00	11.3	33,647	0.03%
2021/06/21	28.2	586.08	3	588.00	583.00	25.2	34,968	0.07%
2021/06/18	1	602.00	2	602.01	603.00	-1	34,720	0.00%
2021/06/17	1	599.01	0.2	604.00	606.00	0.8	34,743	0.00%
2021/06/16	5	606.00	0.3	606.00	605.00	4.8	35,540	0.01%
2021/06/15	2	606.50	4	608.00	609.00	-2	35,598	-0.01%
2021/06/11	0	600.00	61	602.02	602.00	-61	35,823	-0.17%
2021/06/10	50	596.00	207.1	596.00	599.00	-157.1	36,035	-0.44%	大賣/鉅額交易
2021/06/09	0	584.50	0.1	585.00	586.00	0	36,016	0.00%
2021/06/08	0.4	591.98	1	592.00	589.00	-0.6	36,234	0.00%
2021/06/07	0	0.00	0	592.00	592.00	0	36,918	0.00%
2021/06/04	3	591.01	0.2	592.00	595.00	2.8	37,301	0.01%
2021/06/03	1	596.00	8	599.50	596.00	-7	38,183	-0.02%
2021/06/02	1	595.01	3.1	595.32	595.00	-2.1	38,551	-0.01%
2021/06/01	0	597.00	5	597.00	598.00	-5	39,517	-0.01%
2021/05/31	1	592.09	11.4	595.25	597.00	-10.3	40,346	-0.03%
2021/05/28	4.1	590.46	7.1	589.95	590.00	-3.1	40,639	-0.01%
2021/05/27	9	575.78	12	580.67	582.00	-3	41,053	-0.01%
2021/05/26	2	583.99	6	584.33	585.00	-4	41,879	-0.01%
2021/05/25	1.2	574.07	208.1	577.79	583.00	-206.9	42,287	-0.49%	大賣/鉅額交易
2021/05/24	13.1	568.24	11	571.73	568.00	2.1	42,837	0.00%
2021/05/21	1.1	572.70	47	573.21	573.00	-45.9	43,410	-0.11%
2021/05/20	3	565.67	2.5	563.41	567.00	0.5	43,561	0.00%
2021/05/19	0.1	571.00	18	568.28	567.00	-17.9	43,903	-0.04%
2021/05/18	377.1	562.03	363	562.60	572.00	14.1	44,304	0.03%	大買/大賣/
2021/05/17	632.3	548.28	323.1	551.50	549.00	309.2	45,369	0.68%	大買/大賣/鉅額交易
2021/05/14	3.3	554.77	49.1	558.91	557.00	-45.8	45,319	-0.10%
2021/05/13	243.2	547.62	302	554.08	547.00	-58.8	45,467	-0.13%	大買/大賣/
2021/05/12	665.3	547.10	236.3	545.18	560.00	429	45,166	0.95%	大買/大賣/鉅額交易
2021/05/11	64.3	573.80	3.1	576.03	571.00	61.2	44,280	0.14%
2021/05/10	7.1	589.99	3	589.00	589.00	4.1	44,416	0.01%
2021/05/07	0.1	594.67	1	596.98	599.00	-1	45,584	0.00%
2021/05/06	5.2	581.94	1	587.00	587.00	4.2	46,722	0.01%
2021/05/05	1	586.06	1.2	586.67	585.00	-0.2	47,208	0.00%
2021/05/04	19.2	586.30	0.2	591.08	591.00	19.1	48,387	0.04%
2021/05/03	13.4	592.14	0	0.00	588.00	13.4	49,264	0.03%
2021/04/29	1	600.00	0.5	605.00	600.00	0.5	50,651	0.00%
2021/04/28	2	601.53	0.1	603.07	602.00	2	51,603	0.00%
2021/04/27	1	606.99	2.2	609.77	610.00	-1.1	52,569	0.00%
2021/04/26	0.4	604.00	7.2	606.96	610.00	-6.8	52,974	-0.01%
2021/04/23	0	596.15	12	597.42	602.00	-12	53,221	-0.02%
2021/04/22	13.2	593.02	9	593.33	591.00	4.2	54,289	0.01%
2021/04/21	7.8	594.67	3	595.33	592.00	4.8	54,977	0.01%
2021/04/20	0.3	601.20	8	599.25	602.00	-7.8	55,381	-0.01%
2021/04/19	6.1	602.69	3.1	603.39	603.00	3	55,639	0.01%
2021/04/16	223	606.16	52	609.92	610.00	171	56,050	0.31%	大買/鉅額交易
2021/04/15	51.1	612.30	2.4	615.91	619.00	48.7	56,233	0.09%
2021/04/14	3.1	603.72	12.1	605.74	612.00	-9.1	56,528	-0.02%
2021/04/13	15.2	607.20	10	606.50	605.00	5.1	56,911	0.01%
2021/04/12	5	606.60	1.2	606.35	605.00	3.8	57,051	0.01%
2021/04/09	1	612.96	59.7	617.52	610.00	-58.7	57,321	-0.10%
2021/04/08	18.2	605.58	25.2	604.50	613.00	-7	57,365	-0.01%
2021/04/07	1	610.00	6	610.48	610.00	-5	57,737	-0.01%
2021/04/06	23	610.22	19.7	612.03	610.00	3.3	57,660	0.01%
2021/04/01	21.1	600.99	19.2	599.33	602.00	1.8	57,368	0.00%
2021/03/31	5.2	588.69	4	590.25	587.00	1.2	56,856	0.00%
2021/03/30	4.1	594.08	1.1	596.13	597.00	3.1	56,461	0.01%
2021/03/29	4	598.25	16	597.38	599.00	-12	56,211	-0.02%
2021/03/26	114.2	586.17	108	589.83	590.00	6.2	55,953	0.01%	大買/大賣/
2021/03/25	220.1	573.46	204	573.58	575.00	16.1	55,920	0.03%	大買/大賣/
2021/03/24	40.3	577.86	17	578.18	576.00	23.2	55,457	0.04%
2021/03/23	2.1	596.53	5	597.01	594.00	-2.9	54,309	-0.01%
2021/03/22	4.2	592.64	3	592.00	593.00	1.2	54,686	0.00%
2021/03/19	23.4	592.43	0	0.00	591.00	23.4	54,782	0.04%
2021/03/18	3	603.69	5	605.80	602.00	-2	54,107	0.00%
2021/03/17	28.2	604.77	6	608.00	604.00	22.2	54,378	0.04%
2021/03/16	3	611.33	6	609.67	613.00	-3	54,428	-0.01%
2021/03/15	3	610.67	5	610.60	611.00	-2	54,533	0.00%
2021/03/12	1	615.95	65.1	614.90	614.00	-64.1	54,756	-0.12%
2021/03/11	167	606.26	109.1	609.61	609.00	57.9	54,940	0.11%	大買/大賣/
2021/03/10	56.2	594.07	52	595.13	597.00	4.2	54,886	0.01%
2021/03/09	26.7	592.07	8	588.76	595.00	18.7	54,812	0.03%
2021/03/08	207.3	605.41	205.1	607.16	598.00	2.2	54,509	0.00%	大買/大賣/
2021/03/05	194.5	595.81	175	600.05	601.00	19.5	54,407	0.04%	大買/大賣/
2021/03/04	217.8	608.67	266	604.99	601.00	-48.2	55,072	-0.09%	大買/大賣/
2021/03/03	61.1	616.93	1	618.97	622.00	60.1	54,495	0.11%
2021/03/02	61.3	618.51	96	618.66	609.00	-34.7	54,173	-0.06%
2021/02/26	246	613.20	208.1	614.96	606.00	37.9	53,964	0.07%	大買/大賣/
2021/02/25	5.2	630.68	17.2	634.35	635.00	-11.9	52,692	-0.02%
2021/02/24	23.9	629.53	6	630.17	625.00	17.9	52,607	0.03%
2021/02/23	42.3	638.54	6.1	640.82	641.00	36.2	52,044	0.07%
2021/02/22	12.1	657.81	4	655.99	650.00	8.1	51,947	0.02%
2021/02/19	13.3	652.15	9.3	652.89	652.00	4	52,176	0.01%
2021/02/18	4	659.00	7.3	661.34	660.00	-3.3	52,545	-0.01%
2021/02/17	146.2	662.66	160.3	664.04	663.00	-14	53,026	-0.03%	大買/大賣/
2021/02/05	78.1	635.26	53.2	637.72	632.00	24.9	51,751	0.05%
2021/02/04	116.1	623.18	111.5	627.33	627.00	4.6	51,532	0.01%	大買/大賣/
2021/02/03	137.2	638.21	144.2	633.91	630.00	-7	51,372	-0.01%	大買/大賣/
2021/02/02	398.3	631.10	415.6	631.34	632.00	-17.3	51,141	-0.03%	大買/大賣/
2021/02/01	185.6	596.12	176	601.52	611.00	9.6	50,489	0.02%	大買/大賣/
2021/01/29	135.6	612.96	117	617.44	591.00	18.6	49,869	0.04%	大買/大賣/
2021/01/28	189.4	602.23	165	604.66	601.00	24.4	48,943	0.05%	大買/大賣/
2021/01/27	66.5	617.89	61	622.25	615.00	5.5	47,962	0.01%
2021/01/26	156.5	624.38	186	625.40	617.00	-29.5	47,470	-0.06%	大買/大賣/
2021/01/25	236.9	635.17	194	635.27	633.00	42.9	46,362	0.09%	大買/大賣/
2021/01/22	175.7	652.84	157.5	656.82	649.00	18.2	45,606	0.04%	大買/大賣/
2021/01/21	664.3	667.46	644.2	667.53	673.00	20.1	44,212	0.05%	大買/大賣/
2021/01/20	308.4	642.58	339.1	642.48	647.00	-30.7	43,140	-0.07%	大買/大賣/
2021/01/19	195	624.00	223	621.38	627.00	-28	42,109	-0.07%	大買/大賣/
2021/01/18	26	601.15	26.1	602.54	607.00	-0.1	41,518	0.00%
2021/01/15	211.3	615.80	170.3	615.36	601.00	41.1	41,069	0.10%	大買/大賣/
2021/01/14	101.3	589.94	62	592.58	592.00	39.3	39,930	0.10%	大買/
2021/01/13	91.1	600.22	108.1	599.77	605.00	-17	39,145	-0.04%	大賣/
2021/01/12	153.1	591.36	135.1	589.63	591.00	18.1	38,521	0.05%	大買/大賣/
2021/01/11	66.1	580.61	49	580.65	584.00	17.1	38,259	0.04%
2021/01/08	50	577.10	32.3	576.67	580.00	17.8	38,224	0.05%
2021/01/07	78	563.90	75	561.68	565.00	3	38,028	0.01%
2021/01/06	38.1	550.42	54	550.31	549.00	-15.9	37,855	-0.04%
2021/01/05	2	537.01	16.1	540.58	542.00	-14.1	37,732	-0.04%
2021/01/04	75.2	537.03	38	535.74	536.00	37.2	38,236	0.10%
2020/12/31	12	525.01	80.2	528.14	530.00	-68.2	38,602	-0.18%
2020/12/30	49	522.29	39	519.97	525.00	10	38,818	0.03%
2020/12/29	4	513.00	0	0.00	515.00	4	38,642	0.01%
2020/12/28	4	514.18	7	513.57	515.00	-3	38,859	-0.01%
2020/12/25	1	514.00	16	512.50	511.00	-15	38,996	-0.04%
2020/12/24	1	510.00	8	509.25	510.00	-7	39,326	-0.02%
2020/12/23	6	508.67	1	509.00	509.00	5	39,646	0.01%
2020/12/22	6	510.67	5	512.00	509.00	1	39,989	0.00%
2020/12/21	14	514.78	17.3	515.35	516.00	-3.3	40,943	-0.01%
2020/12/18	1.1	509.20	13	509.15	510.00	-11.9	41,123	-0.03%
2020/12/17	18.2	509.09	22	512.97	508.00	-3.8	41,059	-0.01%
2020/12/16	27.6	513.21	23.2	512.28	512.00	4.4	41,077	0.01%
2020/12/15	27.2	505.89	35	508.00	504.00	-7.8	41,083	-0.02%
2020/12/14	59	509.44	36.9	511.22	508.00	22.1	41,120	0.05%
2020/12/11	58.2	510.28	67	512.83	516.00	-8.8	41,686	-0.02%
2020/12/10	69.1	512.08	49	514.75	512.00	20.2	41,575	0.05%
2020/12/09	34	521.24	32	523.36	520.00	2.1	41,518	0.00%
2020/12/08	177	519.92	163	520.84	524.00	14	41,368	0.03%	大買/大賣/
2020/12/07	76.2	510.53	101.1	511.64	514.00	-24.9	41,273	-0.06%	大賣/
2020/12/04	138	501.72	110	502.37	503.00	28	41,210	0.07%	大買/大賣/
2020/12/03	21	497.00	17	499.09	497.00	4	40,753	0.01%
2020/12/02	18	496.28	61.3	497.75	499.00	-43.3	40,690	-0.11%
2020/12/01	10	486.70	22	487.28	490.00	-12	40,613	-0.03%
2020/11/30	44.1	485.70	10	490.80	480.50	34.1	40,578	0.08%
2020/11/27	27	489.61	16	489.59	489.00	11	39,162	0.03%
2020/11/26	21	489.57	49	491.41	489.00	-28	39,236	-0.07%
2020/11/25	14	489.43	17	491.85	487.00	-3	40,109	-0.01%
2020/11/24	45.1	493.43	54	498.61	492.00	-8.9	40,365	-0.02%
2020/11/23	47	495.66	39	497.18	496.50	8	40,657	0.02%
2020/11/20	5	488.20	7	487.79	488.00	-2	40,675	0.00%
2020/11/19	27.1	491.91	7	493.64	490.00	20.1	40,736	0.05%
2020/11/18	86	492.29	81.2	491.21	497.00	4.8	40,806	0.01%
2020/11/17	193.1	495.32	198.1	496.08	485.50	-5	40,662	-0.01%	大買/大賣/
2020/11/16	213	475.09	197	475.27	484.00	16	40,705	0.04%	大買/大賣/
2020/11/13	6.1	460.03	23.3	461.18	462.00	-17.2	39,864	-0.04%
2020/11/12	39	460.74	58	462.03	458.00	-19	40,040	-0.05%
2020/11/11	1	453.52	26	456.31	457.00	-25	39,939	-0.06%
2020/11/10	10	452.60	7	451.00	451.00	3	39,717	0.01%
2020/11/09	47.6	457.72	37	458.51	458.50	10.6	39,875	0.03%
2020/11/06	3.1	453.08	27	452.78	452.50	-23.9	40,088	-0.06%
2020/11/05	8.1	447.07	3	447.50	451.00	5.1	40,159	0.01%
2020/11/04	31	449.74	39	449.49	450.00	-8	40,178	-0.02%
2020/11/03	8.2	439.12	19.1	440.54	441.00	-11	40,162	-0.03%
2020/11/02	10.3	429.41	6	432.50	435.50	4.3	40,339	0.01%
2020/10/30	17	434.35	12	433.54	432.00	5	40,567	0.01%
2020/10/29	32.2	436.75	12	437.50	437.00	20.2	40,460	0.05%
2020/10/28	17.1	444.41	20.7	443.64	444.00	-3.6	41,043	-0.01%
2020/10/27	29.1	446.83	1	446.50	447.00	28.1	41,462	0.07%
2020/10/26	12.7	450.96	6	453.25	450.00	6.7	42,280	0.02%
2020/10/23	17	452.06	2	457.50	452.00	15	43,453	0.03%
2020/10/22	1	450.50	3	451.00	455.00	-2	45,906	0.00%
2020/10/21	2	452.75	1	455.50	453.00	1	47,165	0.00%
2020/10/20	8	453.63	0	0.00	451.00	8	48,141	0.02%
2020/10/19	3	456.17	23	454.96	457.50	-20	48,474	-0.04%
2020/10/16	25.1	451.08	6	451.25	449.00	19.1	48,628	0.04%
2020/10/15	28	453.61	29	452.57	453.00	-1	48,917	0.00%
2020/10/14	14.2	458.26	1	460.50	459.00	13.2	48,833	0.03%
2020/10/13	13.1	460.28	46	464.14	462.00	-32.9	49,248	-0.07%
2020/10/12	25.2	460.15	31	459.53	460.00	-5.8	49,622	-0.01%
2020/10/08	26	451.48	37	450.87	453.00	-11	49,767	-0.02%
2020/10/07	30	440.50	37.2	442.09	443.00	-7.2	49,781	-0.01%
2020/10/06	13	439.46	19	439.03	439.50	-6	49,865	-0.01%
2020/10/05	15	433.93	6	437.33	432.50	9	50,282	0.02%
2020/09/30	0	0.00	5	433.00	433.00	-5	50,324	-0.01%
2020/09/29	3	431.67	5	432.50	431.00	-2	50,380	0.00%
2020/09/28	6	428.58	11	430.05	431.50	-5	50,826	-0.01%
2020/09/25	7	425.21	9	426.28	424.00	-2	51,210	0.00%
2020/09/24	42	424.72	15	425.50	423.00	27	51,452	0.05%
2020/09/23	28	433.84	5	433.90	433.50	23	50,700	0.05%
2020/09/22	2	437.25	3	437.67	437.00	-1	50,432	0.00%
2020/09/21	33	444.39	13	447.27	440.00	20	50,647	0.04%
2020/09/18	17	444.36	1	447.00	444.00	16	50,933	0.03%
2020/09/17	9	449.83	3	452.33	448.50	6	50,962	0.01%
2020/09/16	39	458.21	45	459.07	458.00	-6	50,951	-0.01%
2020/09/15	15	444.50	20	444.30	445.00	-5	50,504	-0.01%
2020/09/14	21	440.36	27	439.76	441.00	-6	50,656	-0.01%
2020/09/11	8	434.25	4	433.75	436.50	4	50,490	0.01%
2020/09/10	2	432.00	7	432.64	435.00	-5	50,494	-0.01%
2020/09/09	15.2	424.81	3	426.17	427.00	12.2	50,519	0.02%
2020/09/08	2	432.00	1	430.50	431.00	1	50,694	0.00%
2020/09/07	9.1	428.10	3	429.00	426.00	6.1	51,064	0.01%
2020/09/04	9	429.61	8	430.50	429.00	1	51,367	0.00%
2020/09/03	6	434.83	12	438.08	436.00	-6	51,266	-0.01%
2020/09/02	18	434.92	17	438.24	433.00	1	51,290	0.00%
2020/09/01	6	433.08	36	431.10	435.00	-30	51,547	-0.06%
2020/08/31	48.1	428.25	19	433.61	426.50	29.1	51,639	0.06%
2020/08/28	19.1	435.72	4	435.50	435.00	15.1	51,059	0.03%
2020/08/27	27	447.57	18	449.72	444.00	9	51,199	0.02%
2020/08/26	31	437.35	26.2	439.23	442.00	4.8	50,729	0.01%
2020/08/25	10	434.65	18	434.56	434.50	-8	50,673	-0.02%
2020/08/24	19.1	431.26	9	429.56	428.00	10.1	51,403	0.02%
2020/08/21	26	422.83	30	424.22	424.50	-4	51,070	-0.01%
2020/08/20	30	414.98	24	417.71	415.00	6	50,767	0.01%
2020/08/19	8	431.44	2	431.50	427.50	6	50,082	0.01%
2020/08/18	16	435.16	39	437.50	433.00	-23	50,005	-0.05%
2020/08/17	7.1	431.91	13	431.46	435.00	-5.9	49,980	-0.01%
2020/08/14	13	425.46	8	426.94	427.00	5	49,928	0.01%
2020/08/13	3	425.83	17	427.47	429.00	-14	50,082	-0.03%
2020/08/12	26	421.60	1	420.00	419.00	25	50,197	0.05%
2020/08/11	11	431.77	3	433.50	429.00	8	50,744	0.02%
2020/08/10	1.1	431.26	18	434.81	435.50	-17	50,878	-0.03%
2020/08/07	8	430.19	4	430.13	433.00	4	50,848	0.01%
2020/08/06	15	433.10	11	436.23	435.00	4	50,674	0.01%
2020/08/05	5.2	427.46	31	429.35	429.00	-25.8	50,858	-0.05%
2020/08/04	17	420.44	31	422.81	425.50	-14	50,551	-0.03%
2020/08/03	52.1	418.72	83	419.49	416.00	-30.9	50,403	-0.06%
2020/07/31	109	427.56	0	0.00	425.50	109	49,593	0.22%	大買/鉅額交易
2020/07/30	36	436.01	53	436.40	434.00	-17	49,333	-0.03%
2020/07/29	74	424.55	84	423.70	422.00	-10	48,572	-0.02%
2020/07/28	82.3	457.24	121.3	459.25	435.00	-39	48,340	-0.08%	大賣/
2020/07/27	20	423.10	149.3	421.92	424.50	-129.3	46,492	-0.28%	大賣/鉅額交易
2020/07/24	65	391.15	121	391.33	386.00	-56	45,576	-0.12%	大賣/
2020/07/23	3	380.67	4	381.63	381.50	-1	44,756	0.00%
2020/07/22	5	381.30	14	383.71	384.00	-9	44,645	-0.02%
2020/07/21	127	379.82	201	379.30	383.00	-74	44,350	-0.17%	大買/大賣/
2020/07/20	14	366.14	16	366.41	366.00	-2	43,940	0.00%
2020/07/17	26.2	364.20	192.2	363.23	367.00	-166	43,931	-0.38%	大賣/鉅額交易
2020/07/16	119	357.09	49	357.90	357.50	70	43,861	0.16%	大買/
2020/07/15	14	367.07	33	367.74	363.00	-19	43,415	-0.04%
2020/07/14	7	358.93	97	359.54	363.50	-90	44,130	-0.20%
2020/07/13	2.1	353.31	19	351.42	354.50	-16.9	43,900	-0.04%
2020/07/10	14	348.96	47.3	351.60	348.50	-33.3	44,021	-0.08%
2020/07/09	18	345.08	7	345.50	345.00	11	43,822	0.03%
2020/07/08	1	341.00	9	341.61	341.00	-8	43,601	-0.02%
2020/07/07	33	340.91	40	343.20	338.50	-7	43,544	-0.02%
2020/07/06	34	334.44	41	334.51	338.00	-7	43,022	-0.02%
2020/07/03	23	329.11	12	327.42	329.50	11	42,699	0.03%
2020/07/02	17	321.56	34	321.00	322.00	-17	42,624	-0.04%
2020/07/01	1	316.50	16	316.19	317.50	-15	42,988	-0.03%
2020/06/30	7	312.29	11	313.09	313.00	-4	43,237	-0.01%
2020/06/29	16	312.38	3	314.33	312.00	13	43,234	0.03%
2020/06/24	37.2	318.82	33	319.00	317.50	4.2	43,110	0.01%
2020/06/23	12	314.17	2	315.75	315.00	10	43,353	0.02%
2020/06/22	2	313.25	0	0.00	312.00	2	43,544	0.00%
2020/06/19	1	312.50	3	313.00	314.50	-2	44,245	0.00%
2020/06/18	1	313.00	5	313.90	314.50	-4	44,808	-0.01%
2020/06/17	2	314.00	3	315.50	315.00	-1	45,596	0.00%
2020/06/16	9	315.67	6	315.92	315.00	3	47,647	0.01%
2020/06/15	9	311.50	4	310.13	309.50	5	49,714	0.01%
2020/06/12	15	314.87	23	315.30	316.00	-8	50,819	-0.02%
2020/06/11	12	320.96	25	325.74	320.50	-13	52,072	-0.02%
2020/06/10	27	322.02	22	321.50	322.50	5	52,966	0.01%
2020/06/09	13	317.08	9	316.50	319.00	4	54,797	0.01%
2020/06/08	13	316.65	30	316.27	318.00	-17	56,080	-0.03%
2020/06/05	39	309.85	19	309.42	311.50	20	56,277	0.04%
2020/06/04	26	305.27	32	304.83	306.00	-6	56,760	-0.01%
2020/06/03	17	300.26	9	300.00	301.00	8	57,448	0.01%
2020/06/02	7	296.86	0	0.00	296.50	7	57,219	0.01%
2020/06/01	6	295.25	16	295.09	295.50	-10	57,437	-0.02%
2020/05/29	12	291.04	2	290.75	292.00	10	57,556	0.02%
2020/05/28	9	294.44	6	298.33	294.00	3	57,055	0.01%
2020/05/27	7	296.00	9	296.00	296.50	-2	57,910	0.00%
2020/05/26	1	296.97	22	296.11	295.50	-21	58,540	-0.04%
2020/05/25	16	291.47	8	291.81	292.00	8	58,984	0.01%
2020/05/22	33	292.39	0	0.00	292.00	33	59,140	0.06%
2020/05/21	2	297.00	9	296.11	297.50	-7	59,165	-0.01%
2020/05/20	3	292.50	5	293.30	294.00	-2	59,029	0.00%
2020/05/19	1	292.51	23	292.11	291.50	-22	58,934	-0.04%
2020/05/18	21	291.45	1	290.50	290.00	20	58,727	0.03%
2020/05/15	7	296.50	13	297.92	298.00	-6	58,342	-0.01%
2020/05/14	4	293.38	0	0.00	293.00	4	57,899	0.01%
2020/05/13	10	295.80	1	296.00	297.00	9	57,612	0.02%
2020/05/12	17	297.29	0	0.00	295.00	17	57,555	0.03%
2020/05/11	10	300.75	16	300.31	301.00	-6	57,315	-0.01%
2020/05/08	16	298.22	13	298.23	297.50	3	57,295	0.01%
2020/05/07	10	297.50	5	297.50	297.50	5	57,269	0.01%
2020/05/06	4	294.63	1	296.00	296.00	3	57,288	0.01%
2020/05/05	5	296.11	22	295.98	295.50	-17	57,205	-0.03%
2020/05/04	13	295.38	1	295.50	295.00	12	57,424	0.02%
2020/04/30	5	303.10	31	303.65	304.50	-26	57,096	-0.05%
2020/04/29	27	300.37	49	300.07	299.00	-22	57,168	-0.04%
2020/04/28	24	295.17	3	295.83	296.50	21	57,474	0.04%
2020/04/27	19	297.82	7	297.29	298.00	12	58,939	0.02%
2020/04/24	0	0.00	20	294.25	294.00	-20	58,841	-0.03%
2020/04/23	13	296.69	22	299.55	295.50	-9	59,274	-0.02%
2020/04/22	34.1	292.65	21	292.43	294.00	13.1	59,536	0.02%
2020/04/21	85	296.61	23	295.80	295.00	62	59,623	0.10%
2020/04/20	9	304.39	10	306.70	304.00	-1	59,103	0.00%
2020/04/17	16	303.44	108	303.50	306.50	-92	58,925	-0.16%	大賣/
2020/04/16	27.2	285.79	5	286.90	286.50	22.2	57,438	0.04%
2020/04/15	73	286.72	10	287.00	287.50	63	57,166	0.11%
2020/04/14	10	284.75	13	284.35	285.00	-3	56,872	-0.01%
2020/04/13	8	280.13	2	279.75	278.50	6	56,906	0.01%
2020/04/10	6.1	279.60	0	0.00	279.50	6.1	57,291	0.01%
2020/04/09	14	285.39	10	286.85	283.00	4	57,534	0.01%
2020/04/08	6	284.67	12	284.25	285.00	-6	57,603	-0.01%
2020/04/07	9	281.83	24	282.98	283.00	-15	57,355	-0.03%
2020/04/06	7	273.43	6	273.00	275.50	1	56,901	0.00%
2020/04/01	17	272.97	9	274.94	271.50	8	56,240	0.01%
2020/03/31	10	272.70	15	273.10	274.00	-5	55,690	-0.01%
2020/03/30	32.1	266.04	18	266.44	267.50	14.1	55,081	0.03%
2020/03/27	49.3	282.34	41	283.55	273.00	8.3	54,487	0.02%
2020/03/26	5.1	278.42	11	278.50	280.00	-6	53,785	-0.01%
2020/03/25	26	277.19	43	278.29	277.00	-17	54,341	-0.03%
2020/03/24	37	269.32	49	269.35	267.50	-12	53,932	-0.02%
2020/03/23	32	259.03	28	257.30	255.00	4	53,228	0.01%
2020/03/20	366	264.47	389	264.49	270.00	-23	52,635	-0.04%	大買/大賣/
2020/03/19	371	243.04	365.1	243.83	248.00	5.9	50,567	0.01%	大買/大賣/
2020/03/18	44	264.84	38	265.82	260.00	6	48,859	0.01%
2020/03/17	61.1	268.37	33	269.74	268.00	28.1	47,783	0.06%
2020/03/16	29	279.95	22	283.43	276.50	7	46,285	0.02%
2020/03/13	104	280.05	67	280.98	290.00	37	44,900	0.08%	大買/
2020/03/12	126.1	294.06	76	292.80	294.00	50.1	42,791	0.12%	大買/
2020/03/11	54	305.29	28	307.75	302.00	26	41,198	0.06%
2020/03/10	38	302.18	77	303.36	307.00	-39	40,739	-0.10%
2020/03/09	219	307.36	117	307.66	305.50	102	39,966	0.26%	大買/大賣/鉅額交易
2020/03/06	40.2	316.91	2	318.50	315.00	38.2	38,915	0.10%
2020/03/05	5	325.00	22	324.93	323.00	-17	38,459	-0.04%
2020/03/04	18	319.33	8	321.25	320.50	10	38,344	0.03%
2020/03/03	24.1	317.52	59	318.07	317.50	-35	37,946	-0.09%
2020/03/02	117	311.37	32	314.63	311.00	85	37,427	0.23%	大買/
2020/02/27	61.1	315.84	12	317.38	316.00	49.1	37,785	0.13%
2020/02/26	78	317.50	11	319.45	318.50	67	37,092	0.18%
2020/02/25	6	321.33	7	321.21	322.00	-1	36,497	0.00%
2020/02/24	61	320.13	5	320.00	320.00	56	36,363	0.15%
2020/02/21	25	323.60	5	325.00	325.00	20	36,043	0.06%
2020/02/20	42	325.43	12	327.46	325.50	30	36,190	0.08%
2020/02/19	10	326.50	27	323.83	326.50	-17	36,052	-0.05%
2020/02/18	159	324.00	6	326.00	322.00	153	35,887	0.43%	大買/鉅額交易
2020/02/17	14	331.50	8	333.00	331.50	6	35,121	0.02%
2020/02/14	55	335.50	50	335.00	335.00	5	35,159	0.01%
2020/02/13	1	335.50	69	336.76	335.00	-68	35,169	-0.19%
2020/02/12	1	335.50	2	334.25	335.00	-1	35,375	0.00%
2020/02/11	12	330.96	7	331.57	331.50	5	35,176	0.01%
2020/02/10	8	323.69	6	325.42	327.50	2	35,189	0.01%
2020/02/07	8	328.44	32	328.98	328.00	-24	35,047	-0.07%
2020/02/06	10.1	330.53	7	330.00	332.50	3.1	35,103	0.01%
2020/02/05	3.1	326.89	29	327.43	327.50	-25.9	35,363	-0.07%
2020/02/04	3	322.67	16	321.63	325.00	-13	35,255	-0.04%
2020/02/03	81	314.37	22	314.95	315.00	59	35,073	0.17%
2020/01/31	22	320.20	39	322.42	320.00	-17	34,623	-0.05%
2020/01/30	85	319.94	65	323.17	316.50	20	34,194	0.06%
2020/01/20	19	333.89	31	334.16	333.00	-12	32,441	-0.04%
2020/01/17	25	334.34	48	334.14	333.00	-23	32,276	-0.07%
2020/01/16	99	331.79	122	334.52	334.50	-23	31,895	-0.07%	大賣/
2020/01/15	87	339.76	81	339.94	340.00	6	31,453	0.02%
2020/01/14	91	345.07	9	345.50	346.00	82	31,096	0.26%
2020/01/13	15	341.07	4	341.75	341.50	11	31,170	0.04%
2020/01/10	8	337.44	10	340.10	339.50	-2	31,411	-0.01%
2020/01/09	3	337.00	10	335.45	337.50	-7	31,631	-0.02%
2020/01/08	14	328.96	6	330.08	329.50	8	31,778	0.03%
2020/01/07	15	329.87	12	330.71	329.50	3	31,785	0.01%
2020/01/06	17.1	332.71	0	0.00	332.00	17.1	31,715	0.05%
2020/01/03	5	339.00	25	343.44	339.50	-20	31,540	-0.06%
2020/01/02	21	338.45	6	337.75	339.00	15	31,430	0.05%
2019/12/31	11	331.45	49	332.44	331.00	-38	31,193	-0.12%
2019/12/30	3	336.33	0	0.00	334.50	3	31,399	0.01%
2019/12/27	0	0.00	5	336.50	338.00	-5	31,572	-0.02%
2019/12/26	0	0.00	2	332.50	333.00	-2	31,782	-0.01%
2019/12/25	10	331.75	4	332.50	333.00	6	32,786	0.02%
2019/12/24	3	333.16	1	334.00	332.00	2	33,269	0.01%
2019/12/23	2.1	330.21	3	332.67	334.00	-0.9	33,544	0.00%
2019/12/20	10	330.85	1	332.50	329.00	9	33,452	0.03%
2019/12/19	2.1	337.32	61	340.02	335.00	-59	32,420	-0.18%
2019/12/18	61	343.98	0	0.00	344.50	61	31,724	0.19%
2019/12/17	4	340.88	21	340.17	345.00	-17	31,795	-0.05%
2019/12/16	6	336.00	0	0.00	336.00	6	31,536	0.02%
2019/12/13	61	340.25	60	341.75	339.00	1	31,772	0.00%
2019/12/12	61	330.90	63	332.08	331.50	-2	31,264	-0.01%
2019/12/11	1	313.50	4	317.50	319.00	-3	30,929	-0.01%
2019/12/10	2	313.50	0	0.00	313.50	2	30,843	0.01%
2019/12/09	0	0.00	2	315.75	316.00	-2	31,103	-0.01%
2019/12/06	2	312.25	2	315.00	313.00	0	31,204	0.00%
2019/12/05	1	310.50	5	311.00	312.00	-4	31,196	-0.01%
2019/12/04	1	304.50	1	306.00	306.00	0	31,045	0.00%
2019/12/03	2	305.50	0	0.00	307.00	2	31,433	0.01%
2019/12/02	0	0.00	6	307.67	307.50	-6	31,397	-0.02%
2019/11/29	9	306.89	0	0.00	305.00	9	31,426	0.03%
2019/11/28	3	309.50	2	311.50	309.50	1	31,154	0.00%
2019/11/27	0	0.00	6	309.58	311.00	-6	31,422	-0.02%
2019/11/26	10	308.85	8	309.81	307.00	2	31,441	0.01%
2019/11/25	1	309.50	3	310.17	307.00	-2	30,007	-0.01%
2019/11/22	2	308.25	0	0.00	309.00	2	30,519	0.01%
2019/11/21	27	308.98	7	309.71	311.00	20	30,634	0.07%
2019/11/20	2.1	312.79	1	313.00	313.50	1.1	30,402	0.00%
2019/11/19	1	312.50	4	313.38	315.00	-3	30,394	-0.01%
2019/11/18	1	307.50	9	308.44	311.00	-8	30,206	-0.03%
2019/11/15	0	0.00	2	307.00	307.00	-2	30,227	-0.01%
2019/11/12	5	304.00	20	303.10	305.00	-15	30,466	-0.05%
2019/11/11	17	301.35	1	303.50	301.00	16	30,761	0.05%
2019/11/08	6	306.33	10	306.50	305.50	-4	30,561	-0.01%
2019/11/07	4	308.51	7	309.00	309.00	-3	30,497	-0.01%
2019/11/06	16	309.72	1	310.50	311.00	15	30,521	0.05%
2019/11/05	2	308.25	22	308.41	310.50	-20	30,643	-0.07%
2019/11/04	33	303.68	12	305.71	307.00	21	31,085	0.07%
2019/11/01	3	297.33	8	299.00	299.00	-5	31,197	-0.02%
2019/10/31	4	299.13	10	299.70	298.50	-6	31,595	-0.02%
2019/10/30	7	297.93	12	297.42	299.50	-5	31,413	-0.02%
2019/10/29	0	0.00	8	297.19	298.50	-8	31,401	-0.03%
2019/10/28	10	294.75	5	294.50	294.50	5	31,168	0.02%
2019/10/25	15	293.47	13	294.46	293.50	2	31,126	0.01%
2019/10/24	5	291.80	27	291.43	293.00	-22	31,088	-0.07%
2019/10/23	60	292.69	25	292.30	293.00	35	31,111	0.11%
2019/10/22	10.1	292.51	82	292.80	294.00	-71.9	31,029	-0.23%
2019/10/21	96	289.98	19	289.82	290.00	77	31,083	0.25%
2019/10/18	5	292.40	32	292.48	293.00	-27	31,031	-0.09%
2019/10/17	10	293.60	5	293.00	293.50	5	31,275	0.02%
2019/10/16	4	295.25	37	296.68	296.50	-33	30,951	-0.11%
2019/10/15	14	293.36	31	293.69	293.50	-17	30,706	-0.06%
2019/10/14	30	290.17	54.1	290.48	290.00	-24.1	30,429	-0.08%
2019/10/09	51	282.74	2	285.00	282.00	49	30,147	0.16%
2019/10/08	10	285.00	51	283.63	286.50	-41	29,959	-0.14%
2019/10/07	37	278.88	30	278.73	278.00	7	29,891	0.02%
2019/10/04	35	275.91	45	278.96	276.50	-10	29,996	-0.03%
2019/10/03	64	274.73	12	276.50	276.50	52	29,684	0.18%
2019/10/02	4	280.00	30	280.25	279.50	-26	29,616	-0.09%
2019/10/01	52.1	279.83	17	275.15	280.00	35.1	29,510	0.12%
2019/09/27	20	271.70	46	271.87	272.00	-26	28,606	-0.09%
2019/09/26	6	267.17	50	268.26	268.00	-44	28,410	-0.15%
2019/09/25	4	262.50	44	265.06	266.00	-40	28,314	-0.14%
2019/09/24	8	262.88	35	264.84	265.00	-27	29,068	-0.09%
2019/09/23	12	263.58	0	0.00	264.00	12	29,096	0.04%
2019/09/20	6	264.83	4	266.50	264.00	2	29,578	0.01%
2019/09/19	8	265.63	11	266.73	265.00	-3	29,307	-0.01%
2019/09/18	2	267.00	78	268.06	267.00	-76	29,362	-0.26%
2019/09/17	5	265.50	30	265.67	265.00	-25	29,290	-0.09%
2019/09/16	7	262.21	22	264.77	265.50	-15	29,849	-0.05%
2019/09/12	3	262.83	3	264.50	262.50	0	29,936	0.00%
2019/09/11	4	261.75	4	263.63	263.00	0	30,339	0.00%
2019/09/10	11	262.32	2	262.00	261.50	9	30,212	0.03%
2019/09/09	3	264.17	6	265.25	265.00	-3	30,573	-0.01%
2019/09/06	2	263.00	5	264.80	263.50	-3	30,818	-0.01%
2019/09/05	2	261.50	8	262.56	263.00	-6	30,945	-0.02%
2019/09/04	3	254.00	8	256.88	257.50	-5	30,627	-0.02%
2019/09/03	6	254.67	0	0.00	254.00	6	30,784	0.02%
2019/09/02	3	257.33	5	257.00	257.50	-2	30,944	-0.01%
2019/08/30	1	256.00	14	256.64	259.00	-13	31,277	-0.04%
2019/08/29	0	0.00	2	252.75	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	3	252.67	252.00	-3	31,257	-0.01%
2019/08/27	2	249.50	3	250.33	250.00	-1	31,523	0.00%
2019/08/26	6	249.08	0	0.00	248.50	6	31,453	0.02%
2019/08/22	3	255.17	5	256.90	254.00	-2	31,606	-0.01%
2019/08/21	1	254.50	2	254.00	254.50	-1	32,828	0.00%
2019/08/20	4	253.50	2	254.00	254.50	2	33,082	0.01%
2019/08/19	0	0.00	1	252.00	252.00	-1	33,349	0.00%
2019/08/16	1	249.00	13	249.92	250.00	-12	33,926	-0.04%
2019/08/15	11	247.18	0	0.00	248.00	11	34,080	0.03%
2019/08/14	1	250.50	9	252.61	249.50	-8	34,953	-0.02%
2019/08/13	9	247.78	0	0.00	246.50	9	35,018	0.03%
2019/08/12	7	252.57	3	253.33	251.00	4	35,277	0.01%
2019/08/08	2	252.75	27	251.67	253.50	-25	35,408	-0.07%
2019/08/07	13	249.08	8	249.06	248.00	5	35,527	0.01%
2019/08/06	7	245.21	13	248.12	248.50	-6	35,787	-0.02%
2019/08/05	9	248.28	4	249.75	246.50	5	35,281	0.01%
2019/08/02	18	251.72	13	252.12	251.50	5	34,733	0.01%
2019/08/01	6	256.33	0	0.00	256.50	6	34,392	0.02%
2019/07/31	1	257.50	12	259.00	259.50	-11	34,318	-0.03%
2019/07/30	12	260.67	10	262.60	260.00	2	34,219	0.01%
2019/07/29	0	0.00	5	260.50	261.00	-5	34,388	-0.01%
2019/07/26	13	261.23	2	262.00	261.00	11	34,594	0.03%
2019/07/25	3	262.33	22	264.73	265.00	-19	34,705	-0.05%
2019/07/24	10	264.00	27	264.59	265.00	-17	34,761	-0.05%
2019/07/23	0	0.00	38	265.75	264.00	-38	34,884	-0.11%
2019/07/22	50	263.00	16	263.44	264.00	34	35,188	0.10%
2019/07/19	5.1	259.59	49	259.86	259.00	-44	35,203	-0.12%
2019/07/18	14	252.32	0	0.00	254.00	14	34,649	0.04%
2019/07/17	15	253.40	1	254.00	252.00	14	34,724	0.04%
2019/07/16	4	254.75	4	255.75	256.00	0	34,713	0.00%
2019/07/15	10	253.00	0	0.00	254.50	10	35,101	0.03%
2019/07/11	0	0.00	1	249.50	250.00	-1	35,478	0.00%
2019/07/10	1	243.50	2	245.00	247.00	-1	35,287	0.00%
2019/07/09	29	241.74	5	242.00	242.00	24	35,176	0.07%
2019/07/08	5	240.70	4	242.50	242.50	1	35,128	0.00%
2019/07/05	4	242.63	2	243.00	243.00	2	35,080	0.01%
2019/07/04	3	242.83	5	244.50	244.00	-2	35,130	-0.01%
2019/07/03	4	243.63	2	245.00	242.50	2	35,211	0.01%
2019/07/01	0	0.00	5	247.10	248.50	-5	35,486	-0.01%
2019/06/28	1	240.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	0	0.00	2	237.25	240.50	-2	34,940	-0.01%
2019/06/26	2	234.75	0	0.00	234.50	2	34,710	0.01%
2019/06/25	0	0.00	1	240.50	238.50	-1	34,483	0.00%
2019/06/24	3	240.83	10	241.00	241.00	-7	34,384	-0.02%
2019/06/21	6	248.00	0.2	248.50	248.50	5.8	33,994	0.02%
2019/06/20	20	244.03	11	244.73	245.00	9	33,296	0.03%
2019/06/19	0	0.00	10	242.45	244.00	-10	33,047	-0.03%
2019/06/18	3	234.67	6	234.67	235.50	-3	32,647	-0.01%
2019/06/17	7	232.86	7	232.21	233.00	0	32,554	0.00%
2019/06/14	4	237.75	1	236.50	236.00	3	31,946	0.01%
2019/06/13	2	241.50	0	0.00	240.00	2	31,861	0.01%
2019/06/10	0.1	240.00	8	237.19	240.00	-7.9	31,473	-0.03%
2019/06/06	13	229.93	0	0.00	232.00	13	31,277	0.04%
2019/06/05	6	236.74	1	236.00	235.00	5	31,087	0.02%
2019/06/04	1	233.00	0	0.00	233.00	1	30,971	0.00%
2019/05/31	0	0.00	20	235.13	235.50	-20	30,672	-0.07%
2019/05/30	18.1	230.18	0	0.00	231.00	18.1	30,282	0.06%
2019/05/29	30	227.67	3	229.50	229.50	27	30,468	0.09%
2019/05/28	40	230.88	1	231.00	230.50	39	30,613	0.13%
2019/05/27	72	231.37	0	0.00	231.00	72	29,435	0.24%
2019/05/24	4	232.13	7	232.07	233.00	-3	29,245	-0.01%
2019/05/23	102.1	231.81	2	231.50	230.00	100.1	29,012	0.34%	大買/
2019/05/22	2	238.00	12	238.63	238.00	-10	28,597	-0.03%
2019/05/21	9.1	234.08	1	235.50	234.00	8.1	28,528	0.03%
2019/05/20	2	238.50	2	242.75	238.00	0	27,471	0.00%
2019/05/17	6.1	243.00	0	0.00	241.50	6.1	27,101	0.02%
2019/05/16	3	248.00	0	0.00	247.00	3	26,831	0.01%
2019/05/15	4	251.00	1	251.50	249.00	3	26,730	0.01%
2019/05/14	4	246.13	2	246.50	248.50	2	26,593	0.01%
2019/05/10	0.1	257.00	0	0.00	256.00	0.1	27,166	0.00%
2019/05/09	7	258.14	2	258.00	256.50	5	27,602	0.02%
2019/05/08	6	260.33	0	0.00	260.00	6	27,727	0.02%
2019/05/07	0	0.00	6	260.33	262.50	-6	27,735	-0.02%
2019/05/06	14	258.82	1	259.00	259.00	13	28,085	0.05%
2019/05/03	0	0.00	10	263.75	265.00	-10	27,979	-0.04%
2019/05/02	2	261.00	3	261.33	259.00	-1	27,760	0.00%
2019/04/29	0	0.00	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	6	261.50	0	0.00	260.00	6	28,026	0.02%
2019/04/25	4	267.25	10	268.50	267.50	-6	27,587	-0.02%
2019/04/24	2	268.50	24	268.88	269.00	-22	27,530	-0.08%
2019/04/23	2	266.50	6	267.50	268.00	-4	27,738	-0.01%
2019/04/22	12	265.92	12	266.08	266.00	0	27,610	0.00%
2019/04/19	8	266.13	8	269.25	264.50	0	27,662	0.00%
2019/04/18	4	263.75	16	264.88	264.50	-12	27,265	-0.04%
2019/04/17	2	261.50	21.6	261.78	261.50	-19.6	27,403	-0.07%
2019/04/15	0	0.00	0.7	255.00	255.50	-0.7	27,414	0.00%
2019/04/12	5	251.50	2	251.50	252.00	3	28,226	0.01%
2019/04/11	0	0.00	3	252.50	252.00	-3	28,568	-0.01%
2019/04/10	3	253.00	0	0.00	254.00	3	28,702	0.01%
2019/04/09	0	253.00	0	0.00	254.00	0	28,762	0.00%
2019/04/08	1	252.00	15	251.43	253.00	-14	28,748	-0.05%
2019/04/03	6	247.50	6	248.58	246.50	0	28,270	0.00%
2019/04/02	1	246.00	9	248.39	246.00	-8	28,177	-0.03%
2019/04/01	5	248.00	1	249.50	245.50	4	28,159	0.01%
2019/03/28	0.1	242.00	0	0.00	242.00	0.1	27,912	0.00%
2019/03/26	1	242.00	5	242.00	244.00	-4	28,279	-0.01%
2019/03/25	6	242.08	0	0.00	241.50	6	28,450	0.02%
2019/03/22	7.1	247.85	2	248.50	248.50	5.1	28,447	0.02%
2019/03/21	0.2	244.50	10	245.00	245.50	-9.9	28,709	-0.03%
2019/03/20	0.1	241.00	0	0.00	242.00	0.1	28,808	0.00%
2019/03/15	0	0.00	5	238.50	239.00	-5	28,958	-0.02%
2019/03/13	5.2	237.00	0	0.00	237.00	5.2	29,199	0.02%
2019/03/07	5	233.50	0	0.00	234.00	5	30,772	0.02%
2019/03/06	50	235.00	0	0.00	234.00	50	31,226	0.16%
2019/03/05	5	233.00	50	233.69	233.00	-45	31,294	-0.14%
2019/02/27	2	238.00	0	0.00	239.00	2	31,209	0.01%
2019/02/26	0	0.00	15	237.33	239.50	-15	30,872	-0.05%
2019/02/22	1	235.50	0	0.00	236.50	1	31,016	0.00%
2019/02/21	0.1	236.00	0	0.00	236.50	0.1	31,342	0.00%
2019/02/20	0	234.00	6	233.33	234.50	-6	31,595	-0.02%
2019/02/19	260	229.49	0	0.00	229.00	260	31,867	0.82%	大買/鉅額交易
2019/02/15	5	227.00	20	227.38	227.00	-15	32,010	-0.05%
2019/02/14	14	229.50	0	0.00	227.00	14	32,239	0.04%
2019/02/13	0	0.00	264	229.11	229.00	-264	32,233	-0.82%	大賣/鉅額交易
2019/02/12	2	229.00	3	230.00	230.00	-1	32,143	0.00%
2019/02/11	12	228.83	9.1	228.21	228.00	2.9	32,066	0.01%
2019/01/30	3.1	220.87	0	0.00	221.00	3.1	31,335	0.01%
2019/01/29	261	223.46	0	0.00	222.50	261	31,098	0.84%	大買/鉅額交易
2019/01/28	0	0.00	311	228.46	229.00	-311	30,837	-1.01%	大賣/鉅額交易
2019/01/25	0	0.00	5	227.00	226.00	-5	30,916	-0.02%
2019/01/24	0	0.00	5	222.00	222.50	-5	30,838	-0.02%
2019/01/21	0	0.00	1	222.00	221.00	-1	31,383	0.00%
2019/01/18	103	218.97	0	0.00	218.50	103	31,533	0.33%	大買/鉅額交易
2019/01/17	0	0.00	43	220.49	220.50	-43	31,964	-0.13%
2019/01/16	0	219.00	9	218.50	217.50	-9	32,350	-0.03%
2019/01/15	0	0.00	52	220.95	221.00	-52	32,413	-0.16%
2019/01/14	1	218.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	1	219.50	1	220.00	220.50	0	32,432	0.00%
2019/01/07	10	212.50	0	0.00	213.00	10	32,940	0.03%
2019/01/04	3	208.00	10	207.10	208.00	-7	33,136	-0.02%
2019/01/03	2	215.75	0	0.00	215.50	2	33,613	0.01%
2019/01/02	2	219.75	1	219.50	219.50	1	33,526	0.00%
2018/12/28	0	0.00	3	224.00	225.50	-3	33,826	-0.01%
2018/12/27	1	221.50	2	222.50	223.00	-1	34,005	0.00%
2018/12/25	103	215.50	1	217.50	217.50	102	34,399	0.30%	大買/鉅額交易
2018/12/24	5	220.00	100	220.51	220.00	-95	34,716	-0.27%
2018/12/22	1	220.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	1	222.50	2	221.25	223.50	-1	35,278	0.00%
2018/12/20	6	221.17	2	222.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	1.1	225.45	225.50	-1.1	35,022	0.00%
2018/12/18	10	220.50	0	0.00	222.50	10	35,038	0.03%
2018/12/17	0	224.00	0	0.00	223.50	0	35,117	0.00%
2018/12/13	0.1	226.00	3	227.00	226.00	-2.9	35,638	-0.01%
2018/12/12	0	0.00	17	224.29	226.50	-17	35,669	-0.05%
2018/12/11	3	220.85	5	221.80	222.50	-2	35,640	-0.01%
2018/12/10	6	218.67	1	219.50	219.00	5	35,815	0.01%
2018/12/07	5	221.00	1	223.00	221.00	4	36,117	0.01%
2018/12/06	1	220.00	0	0.00	220.00	1	36,331	0.00%
2018/12/05	4	226.00	20	226.25	226.00	-16	36,233	-0.04%
2018/12/04	0	233.50	1	234.00	234.00	-1	36,215	0.00%
2018/12/03	2	232.50	5	232.10	235.00	-3	36,196	-0.01%
2018/11/30	13	229.04	0	0.00	225.50	13	36,035	0.04%
2018/11/29	5	231.50	0	0.00	229.00	5	35,850	0.01%
2018/11/28	21	223.90	16	226.50	226.50	5	35,682	0.01%
2018/11/27	12	220.08	22	220.77	224.00	-10	35,720	-0.03%
2018/11/26	50	222.68	1	224.00	223.00	49	36,427	0.13%
2018/11/23	150.1	220.00	0	0.00	218.50	150.1	36,731	0.41%	大買/鉅額交易
2018/11/22	0	0.00	200	221.00	219.00	-200	37,430	-0.53%	大賣/鉅額交易
2018/11/21	34	219.35	31	216.27	219.00	3	37,676	0.01%
2018/11/20	2	218.50	0	0.00	218.00	2	37,341	0.01%
2018/11/19	7	222.00	0	0.00	222.00	7	36,906	0.02%
2018/11/16	10	228.00	2	226.50	226.00	8	36,377	0.02%
2018/11/15	5	231.00	15	230.00	231.00	-10	35,810	-0.03%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	16	227.81	1	225.00	227.50	15	35,623	0.04%
2018/11/12	2	230.75	1	233.00	231.50	1	35,349	0.00%
2018/11/07	0	0.00	2	235.50	234.00	-2	35,094	-0.01%
2018/11/06	120	234.00	0	0.00	234.50	120	34,818	0.34%	大買/鉅額交易
2018/11/05	60	233.98	120	234.00	235.00	-60	34,578	-0.17%	大賣/
2018/11/02	2	233.50	55	235.06	236.50	-53	34,406	-0.15%
2018/11/01	2	235.00	4	235.75	235.50	-2	34,300	-0.01%
2018/10/31	12	229.75	13	229.73	234.00	-1	34,006	0.00%
2018/10/30	9	224.00	2	224.00	223.00	7	33,423	0.02%
2018/10/29	22	222.98	20	222.53	222.50	2	33,362	0.01%
2018/10/26	23	219.09	50	221.74	221.00	-27	33,434	-0.08%
2018/10/25	58	220.24	1	220.50	219.50	57	33,290	0.17%
2018/10/24	56	228.94	9	229.06	229.50	47	32,503	0.14%
2018/10/23	35	230.33	10	233.05	230.00	25	32,145	0.08%
2018/10/22	46	233.20	3	235.50	237.00	43	32,051	0.13%
2018/10/19	26	230.98	12	232.29	236.00	14	32,078	0.04%
2018/10/18	1	236.00	5	237.00	236.50	-4	31,964	-0.01%
2018/10/17	120	238.50	91	241.46	238.50	29	31,994	0.09%	大買/
2018/10/16	20	237.00	54	234.97	237.00	-34	32,157	-0.11%
2018/10/15	145	232.40	4	231.00	230.50	141	33,254	0.42%	大買/鉅額交易
2018/10/12	4	229.75	120	230.20	237.00	-116	33,283	-0.35%	大賣/鉅額交易
2018/10/11	5	231.00	6	231.92	227.50	-1	33,261	0.00%
2018/10/09	3	243.67	2	244.00	244.00	1	32,062	0.00%
2018/10/08	1	245.50	1	245.00	243.50	0	31,849	0.00%
2018/10/05	9	250.00	1	250.00	250.00	8	31,508	0.03%
2018/10/04	4	255.88	4	255.38	254.00	0	31,236	0.00%
2018/10/03	0	0.00	4	259.38	260.00	-4	30,961	-0.01%
2018/10/02	10	259.05	4	258.25	257.50	6	30,877	0.02%
2018/10/01	5	261.80	3	263.83	263.00	2	30,924	0.01%
2018/09/28	11	262.91	2	262.50	262.50	9	31,075	0.03%
2018/09/27	2	262.50	2	265.00	265.00	0	30,719	0.00%
2018/09/26	2	262.00	3	263.00	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	6	263.00	263.50	-6	30,398	-0.02%
2018/09/21	2	259.50	4	261.50	261.50	-2	30,551	-0.01%
2018/09/20	4	259.25	10	260.40	260.00	-6	30,582	-0.02%
2018/09/19	4	258.13	6	258.75	258.00	-2	30,735	-0.01%
2018/09/18	7	255.07	2	254.50	254.50	5	30,430	0.02%
2018/09/17	6	258.67	0	0.00	258.00	6	30,582	0.02%
2018/09/14	0	0.00	8	259.38	261.00	-8	30,987	-0.03%
2018/09/13	9	256.44	2	255.00	255.00	7	31,093	0.02%
2018/09/12	5	258.80	4	260.00	260.50	1	31,010	0.00%
2018/09/11	14	260.50	2	260.00	260.00	12	31,058	0.04%
2018/09/10	12	263.79	10	264.70	264.50	2	31,505	0.01%
2018/09/07	109	262.27	13	263.00	264.00	96	31,635	0.30%	大買/
2018/09/06	15	262.33	17	263.97	261.00	-2	31,607	-0.01%
2018/09/05	8	261.44	20	261.60	264.00	-12	31,614	-0.04%
2018/09/04	9	256.83	7	258.21	257.50	2	31,370	0.01%
2018/09/03	9	258.06	9	259.00	257.00	0	31,166	0.00%
2018/08/31	11	256.68	6	256.00	256.00	5	31,124	0.02%
2018/08/30	10	264.40	8	265.13	263.50	2	30,395	0.01%
2018/08/29	3	256.50	26	257.46	259.00	-23	30,087	-0.08%
2018/08/28	0	0.00	5	249.10	249.50	-5	29,601	-0.02%
2018/08/24	2	244.00	2	245.50	243.50	0	29,809	0.00%
2018/08/23	2	243.50	2	244.50	244.50	0	31,180	0.00%
2018/08/22	2	241.50	2	242.00	242.00	0	31,761	0.00%
2018/08/21	0	0.00	2	241.00	241.00	-2	31,896	-0.01%
2018/08/17	10	240.50	0	0.00	239.50	10	31,983	0.03%
2018/08/16	4	239.00	2	241.00	239.00	2	31,902	0.01%
2018/08/15	3	241.00	3	242.33	241.50	0	32,029	0.00%
2018/08/14	2	243.50	2	245.00	243.50	0	32,095	0.00%
2018/08/13	3	241.67	3	240.33	240.50	0	32,080	0.00%
2018/08/10	2	245.00	3	246.17	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	9	247.00	247.00	-9	32,450	-0.03%
2018/08/08	0	0.00	5	246.00	247.50	-5	32,444	-0.02%
2018/08/07	4	243.63	0	0.00	241.50	4	32,435	0.01%
2018/08/06	55	244.04	62	245.05	245.50	-7	32,428	-0.02%
2018/08/03	0	0.00	1	247.00	247.00	-1	32,568	0.00%
2018/08/02	3	246.33	1	248.00	244.50	2	32,607	0.01%
2018/08/01	0	0.00	4	248.00	248.00	-4	32,821	-0.01%
2018/07/31	3	242.83	3	244.83	246.00	0	32,997	0.00%
2018/07/30	2	245.00	1	244.50	245.50	1	32,923	0.00%
2018/07/27	1	242.00	2	244.00	244.50	-1	33,017	0.00%
2018/07/26	1	242.00	1	241.50	241.00	0	33,123	0.00%
2018/07/25	2	239.00	3	240.50	240.50	-1	33,250	0.00%
2018/07/24	1	241.50	2	240.50	241.00	-1	33,366	0.00%
2018/07/23	16	241.59	9	241.56	241.00	7	33,482	0.02%
2018/07/20	2	235.50	4	235.13	237.50	-2	33,414	-0.01%
2018/07/19	2	226.00	3	225.83	224.50	-1	32,463	0.00%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/16	2	223.50	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	2	223.00	224.50	-2	34,853	-0.01%
2018/07/11	2	219.00	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	222.00	2	223.50	222.00	-2	35,343	-0.01%
2018/07/09	6	221.00	9	221.61	221.50	-3	35,335	-0.01%
2018/07/05	0	0.00	2	213.50	214.50	-2	34,825	-0.01%
2018/07/03	3	217.00	0	0.00	214.50	3	35,262	0.01%
2018/07/02	2	218.00	14	218.11	214.00	-12	35,380	-0.03%
2018/06/29	2	212.50	8	216.06	216.50	-6	35,116	-0.02%
2018/06/28	3	211.00	4	213.13	212.00	-1	34,561	0.00%
2018/06/27	3	213.50	22	213.00	213.00	-19	34,197	-0.06%
2018/06/26	4	215.13	10	215.50	214.50	-6	34,118	-0.02%
2018/06/25	55	219.77	50	220.00	218.00	5	33,893	0.01%
2018/06/22	70	224.86	72	226.32	227.50	-2	33,591	-0.01%
2018/06/21	3	226.33	3	227.33	226.50	0	33,470	0.00%
2018/06/20	101	225.00	52	226.90	226.00	49	33,799	0.14%	大買/
2018/06/19	12	224.67	10	224.50	225.00	2	33,570	0.01%
2018/06/15	1	224.00	6	228.25	231.00	-5	33,033	-0.02%
2018/06/14	5	228.50	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	4	230.50	232.00	-4	32,313	-0.01%
2018/06/12	0	229.00	1	229.00	229.00	-1	32,759	0.00%
2018/06/08	1	226.50	0	0.00	227.00	1	32,607	0.00%
2018/06/06	0	0.00	6	229.75	230.00	-6	32,750	-0.02%
2018/06/04	0	0.00	2	227.75	229.00	-2	32,455	-0.01%
2018/06/01	1	224.00	8	225.31	224.00	-7	32,440	-0.02%
2018/05/31	10	221.70	6	222.33	224.00	4	32,409	0.01%
2018/05/30	6	221.58	7	221.29	221.00	-1	31,255	0.00%
2018/05/29	4	224.63	1	224.00	225.00	3	31,011	0.01%
2018/05/28	1	227.00	1	226.50	227.00	0	31,243	0.00%
2018/05/23	1	228.50	0	0.00	228.50	1	32,176	0.00%
2018/05/22	2	230.50	2	233.00	229.00	0	32,384	0.00%
2018/05/21	0	0.00	2	229.50	229.00	-2	33,201	-0.01%
2018/05/18	0	224.50	0	0.00	223.50	0	33,520	0.00%
2018/05/17	0	0.00	1	231.50	226.50	-1	34,144	0.00%
2018/05/15	4	230.75	300	231.34	230.50	-296	35,284	-0.84%	大賣/鉅額交易
2018/05/11	3	232.50	7	232.29	233.00	-4	36,958	-0.01%
2018/05/10	5	230.50	0	0.00	229.50	5	36,874	0.01%
2018/05/09	4	229.50	4	231.25	229.50	0	36,923	0.00%
2018/05/08	0	0.00	14	224.86	228.00	-14	37,064	-0.04%
2018/05/07	0	0.00	5	224.50	223.50	-5	37,006	-0.01%
2018/05/04	35	221.29	30	222.00	223.00	5	37,110	0.01%
2018/05/03	4	220.13	11	220.64	220.50	-7	37,294	-0.02%
2018/05/02	6	222.92	0	0.00	223.00	6	37,478	0.02%
2018/04/30	1	226.00	24	226.90	227.00	-23	37,532	-0.06%
2018/04/27	14	222.18	21	224.29	223.50	-7	37,613	-0.02%
2018/04/26	1	222.00	250	224.30	222.00	-249	37,760	-0.66%	大賣/鉅額交易
2018/04/25	348	225.81	60	224.83	225.00	288	37,796	0.76%	大買/鉅額交易
2018/04/24	5	226.90	11	226.91	227.00	-6	37,849	-0.02%
2018/04/23	11	226.50	1	226.50	226.50	10	37,800	0.03%
2018/04/20	18	230.53	0	0.00	229.00	18	36,980	0.05%
2018/04/19	3	242.17	3	242.50	244.50	0	35,299	0.00%
2018/04/18	5	237.30	0	0.00	238.00	5	35,126	0.01%
2018/04/17	1.2	242.07	3	238.33	238.00	-1.8	34,926	-0.01%
2018/04/13	0	0.00	3	244.83	244.50	-3	34,619	-0.01%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	2	247.00	1	248.00	248.00	1	34,661	0.00%
2018/04/09	1	244.00	1	246.50	245.00	0	34,854	0.00%
2018/04/03	2	243.00	0	0.00	244.00	2	34,577	0.01%
2018/03/31	144	248.21	144	247.60	247.50	0	34,507	0.00%	大買/大賣/
2018/03/30	0	0.00	3	248.50	246.00	-3	34,655	-0.01%
2018/03/29	1	244.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	3	246.33	0	0.00	245.00	3	34,075	0.01%
2018/03/27	0	0.00	2	249.00	251.00	-2	33,899	-0.01%
2018/03/26	11	242.41	0	0.00	243.50	11	33,692	0.03%
2018/03/23	3	245.17	0	0.00	245.00	3	33,514	0.01%
2018/03/22	10	252.00	6	253.33	251.50	4	33,070	0.01%
2018/03/21	8	251.88	8	253.88	252.50	0	32,862	0.00%
2018/03/20	5	251.90	0	0.00	253.00	5	33,090	0.02%
2018/03/19	4	251.88	3	254.17	255.00	1	33,013	0.00%
2018/03/16	17	251.94	14	253.96	255.00	3	32,954	0.01%
2018/03/15	5	255.40	3	256.50	255.00	2	32,269	0.01%
2018/03/14	11	256.09	4	257.00	257.00	7	32,291	0.02%
2018/03/13	1.2	258.76	2	256.50	259.00	-0.8	32,532	0.00%
2018/03/12	2	254.00	5	254.10	254.00	-3	32,664	-0.01%
2018/03/09	2	248.50	2	250.50	250.50	0	32,824	0.00%
2018/03/08	0	0.00	10	249.75	249.50	-10	32,997	-0.03%
2018/03/07	8	247.25	0	0.00	247.00	8	33,036	0.02%
2018/03/06	0	0.00	12	247.71	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	2	242.25	241.50	-2	34,461	-0.01%
2018/03/02	5	239.70	0	0.00	240.00	5	34,446	0.01%
2018/03/01	4	243.25	102	243.71	243.00	-98	34,659	-0.28%	大賣/
2018/02/27	62	246.29	59	248.49	246.00	3	34,534	0.01%
2018/02/26	107	247.16	3	247.00	246.50	104	34,040	0.31%	大買/鉅額交易
2018/02/23	2	243.00	9	243.17	245.00	-7	33,597	-0.02%
2018/02/22	7	240.50	0	0.00	239.50	7	33,593	0.02%
2018/02/21	4	242.50	9	243.78	242.50	-5	33,281	-0.02%
2018/02/12	4.2	236.57	4	236.25	236.50	0.2	32,361	0.00%
2018/02/09	11.1	230.27	1	232.00	232.50	10.1	32,079	0.03%
2018/02/08	3.1	239.52	16	240.31	238.50	-12.9	31,259	-0.04%
2018/02/07	8.1	240.89	8	243.50	240.00	0.1	31,221	0.00%
2018/02/06	17.2	240.67	4	239.38	239.00	13.2	30,169	0.04%
2018/02/05	53.3	251.20	48	252.63	253.00	5.3	28,665	0.02%
2018/02/02	10	256.70	10	258.00	259.50	0	28,141	0.00%
2018/02/01	2	259.50	8	258.63	259.50	-6	28,051	-0.02%
2018/01/31	6	254.83	12	255.13	255.00	-6	27,779	-0.02%
2018/01/30	15	254.70	5	253.50	253.00	10	27,379	0.04%
2018/01/29	14	256.79	21	259.17	258.50	-7	27,115	-0.03%
2018/01/26	16	255.44	6	256.17	255.00	10	26,890	0.04%
2018/01/25	10	258.00	4	258.75	258.00	6	26,495	0.02%
2018/01/24	16	259.69	0	0.00	258.00	16	26,090	0.06%
2018/01/22	7	258.79	2	257.50	261.50	5	25,676	0.02%
2018/01/19	0	0.00	18	253.44	255.50	-18	25,252	-0.07%
2018/01/18	4	248.75	19	246.63	248.50	-15	24,628	-0.06%
2018/01/17	4	241.75	5	241.70	242.00	-1	24,080	0.00%
2018/01/16	6	238.33	6	240.17	240.50	0	23,694	0.00%
2018/01/15	2	238.50	6	240.00	240.00	-4	23,596	-0.02%
2018/01/12	2	233.50	3	236.67	237.00	-1	23,548	0.00%
2018/01/11	8	233.69	2	235.00	235.00	6	23,580	0.03%
2018/01/10	11	238.45	3	241.50	236.50	8	23,554	0.03%
2018/01/09	3	240.00	3	242.00	242.00	0	23,454	0.00%
2018/01/08	3	241.00	3	242.00	242.00	0	23,468	0.00%
2018/01/05	3	238.50	9	240.00	240.00	-6	23,517	-0.03%
2018/01/04	2	237.00	5	239.70	239.50	-3	23,848	-0.01%
2018/01/03	2	236.50	11	236.64	237.00	-9	24,422	-0.04%
2018/01/02	2	231.50	8	231.88	232.50	-6	24,194	-0.02%