台積電 (2330)-元富-台中券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15.6	768.45	3.1	766.07	766.00	12.6	45,474	0.03%
2024/04/24	28.4	775.95	52.9	775.59	783.00	-24.5	45,451	-0.05%
2024/04/23	74.8	756.38	170.3	756.41	754.00	-95.5	45,504	-0.21%	大賣/
2024/04/22	7.8	745.86	20.2	745.22	742.00	-12.4	45,451	-0.03%
2024/04/19	146.3	757.30	45.8	753.45	750.00	100.5	45,029	0.22%	大買/
2024/04/18	137.5	795.01	502.2	805.58	804.00	-364.7	43,123	-0.85%	大買/大賣/鉅額交易
2024/04/17	5.6	799.42	255.2	795.73	804.00	-249.6	42,797	-0.58%	大賣/鉅額交易
2024/04/16	31.2	789.55	14.6	790.51	788.00	16.6	42,440	0.04%
2024/04/15	21.1	807.11	0.5	810.28	806.00	20.7	41,990	0.05%
2024/04/12	6.2	820.22	61.6	820.10	818.00	-55.4	41,638	-0.13%
2024/04/11	60.2	817.66	7.4	818.58	820.00	52.9	41,415	0.13%
2024/04/10	26.7	816.88	4.6	814.57	815.00	22.1	41,251	0.05%
2024/04/09	11.4	812.86	30.5	810.60	819.00	-19.1	41,412	-0.05%
2024/04/08	1.4	789.66	11.5	787.63	783.00	-10.2	40,900	-0.02%
2024/04/03	381.8	782.08	0.2	782.09	780.00	381.6	40,670	0.94%	大買/鉅額交易
2024/04/02	782.3	787.18	7.4	787.99	790.00	774.9	40,580	1.91%	大買/鉅額交易
2024/04/01	4.6	772.86	0.3	779.85	770.00	4.2	40,503	0.01%
2024/03/29	0.1	773.46	12.1	775.99	779.00	-12	40,421	-0.03%
2024/03/28	17.7	769.52	5.2	770.29	769.00	12.5	40,274	0.03%
2024/03/27	7.6	780.88	105.3	781.89	779.00	-97.7	40,132	-0.24%	大賣/
2024/03/26	2.5	786.02	648.7	784.79	782.00	-646.2	40,235	-1.61%	大賣/鉅額交易
2024/03/25	7.1	782.30	3.1	782.74	780.00	4	40,186	0.01%
2024/03/22	10	778.79	7.9	784.37	785.00	2.1	40,326	0.01%
2024/03/21	19	776.37	47	777.12	784.00	-27.9	40,250	-0.07%
2024/03/20	9.2	759.43	5.1	758.41	758.00	4.1	40,390	0.01%
2024/03/19	64.8	757.64	5.2	761.33	762.00	59.6	40,358	0.15%
2024/03/18	16.4	756.29	5.1	762.37	764.00	11.3	40,239	0.03%
2024/03/15	17.1	765.10	175.5	764.51	753.00	-158.4	40,003	-0.40%	大賣/鉅額交易
2024/03/14	470.2	774.93	10.9	779.87	784.00	459.3	39,238	1.17%	大買/鉅額交易
2024/03/13	22.2	779.20	109.2	784.64	779.00	-87.1	39,097	-0.22%	大賣/
2024/03/12	12.1	759.63	23.8	765.34	770.00	-11.8	38,832	-0.03%
2024/03/11	438.8	768.81	17.7	765.93	766.00	421.1	38,223	1.10%	大買/鉅額交易
2024/03/08	15.6	785.58	792.6	791.49	784.00	-777	37,515	-2.07%	大賣/鉅額交易
2024/03/07	9.8	763.94	28.2	762.50	760.00	-18.3	36,513	-0.05%
2024/03/06	10.7	721.77	14.3	730.35	735.00	-3.6	35,786	-0.01%
2024/03/05	17	730.40	22.1	734.68	730.00	-5.1	35,845	-0.01%
2024/03/04	15.2	721.17	77.6	718.69	725.00	-62.3	35,187	-0.18%
2024/03/01	6.3	690.18	1	691.90	689.00	5.3	34,147	0.02%
2024/02/29	20.7	689.34	2.1	691.94	690.00	18.5	34,066	0.05%
2024/02/27	2	695.65	59.4	693.93	698.00	-57.5	33,328	-0.17%
2024/02/26	60.2	698.00	72.1	698.04	698.00	-11.9	33,020	-0.04%
2024/02/23	65.4	700.64	14.1	699.36	697.00	51.4	32,906	0.16%
2024/02/22	75.3	687.93	2.8	691.57	692.00	72.5	32,731	0.22%
2024/02/21	5.3	680.20	1.7	680.47	681.00	3.6	32,546	0.01%
2024/02/20	4.6	683.08	0.5	683.15	687.00	4	32,404	0.01%
2024/02/19	3.4	678.83	2.1	680.52	678.00	1.3	32,373	0.00%
2024/02/16	8.7	688.45	8.2	689.09	683.00	0.5	32,637	0.00%
2024/02/15	90.3	698.66	93	701.20	697.00	-2.7	32,260	-0.01%
2024/02/05	290.8	644.96	190.8	644.25	646.00	100.1	31,111	0.32%	大買/大賣/
2024/02/02	15.1	631.99	243.6	632.00	635.00	-228.5	30,594	-0.75%	大賣/鉅額交易
2024/02/01	136.2	621.05	4.2	623.31	628.00	132	30,374	0.43%	大買/鉅額交易
2024/01/31	10	630.93	2.9	631.45	628.00	7.1	29,881	0.02%
2024/01/30	2.2	643.11	60.8	646.31	642.00	-58.6	29,440	-0.20%
2024/01/29	43.1	645.02	8.9	646.38	648.00	34.2	29,324	0.12%
2024/01/26	1.2	643.69	11.4	643.81	644.00	-10.2	29,119	-0.04%
2024/01/25	12	640.92	105.2	639.29	642.00	-93.2	28,924	-0.32%	大賣/
2024/01/24	2	627.00	2.5	628.02	627.00	-0.5	28,285	0.00%
2024/01/23	2	623.02	6.9	626.89	628.00	-4.8	28,269	-0.02%
2024/01/22	5.7	628.45	17.2	626.66	626.00	-11.4	27,943	-0.04%
2024/01/19	1.2	623.13	154.2	621.00	626.00	-153	27,121	-0.56%	大賣/鉅額交易
2024/01/18	0	589.68	118.3	587.00	588.00	-118.2	24,908	-0.47%	大賣/鉅額交易
2024/01/17	0.2	579.71	217.2	581.53	581.00	-217	24,732	-0.88%	大賣/鉅額交易
2024/01/16	15.1	580.20	10.1	582.99	580.00	5	24,272	0.02%
2024/01/15	17.2	588.62	4.1	588.73	586.00	13	24,197	0.05%
2024/01/12	3	582.35	1	584.02	584.00	2	24,611	0.01%
2024/01/11	1.1	585.00	1.5	587.09	586.00	-0.3	24,717	0.00%
2024/01/10	0.2	581.49	1.4	585.53	584.00	-1.2	24,757	0.00%
2024/01/09	0	584.77	13.6	586.95	586.00	-13.6	24,846	-0.05%
2024/01/08	1.1	582.92	2.2	583.77	583.00	-1.1	24,802	0.00%
2024/01/05	13.6	576.12	1	576.00	576.00	12.6	25,025	0.05%
2024/01/04	9.2	579.11	1.1	579.95	580.00	8.2	25,291	0.03%
2024/01/03	14.5	579.47	1	578.00	578.00	13.5	25,813	0.05%
2024/01/02	6.2	591.29	104.2	591.98	593.00	-98	25,450	-0.38%	大賣/
2023/12/29	0.3	590.72	5.4	591.99	593.00	-5.1	25,432	-0.02%
2023/12/28	2.1	590.52	12.5	591.87	593.00	-10.4	25,597	-0.04%
2023/12/27	2	588.62	12.1	589.56	592.00	-10.2	25,414	-0.04%
2023/12/26	4	584.97	12.7	585.45	586.00	-8.7	25,282	-0.03%
2023/12/25	100.1	581.00	21.5	581.18	581.00	78.6	25,343	0.31%
2023/12/22	0.1	579.95	1.4	580.72	582.00	-1.3	25,464	0.00%
2023/12/21	213.5	576.05	4	577.25	577.00	209.5	25,591	0.82%	大買/鉅額交易
2023/12/20	1	585.96	124.2	584.35	585.00	-123.2	25,461	-0.48%	大賣/鉅額交易
2023/12/19	11.1	581.10	303	585.73	585.00	-291.9	25,310	-1.15%	大賣/鉅額交易
2023/12/18	16.1	578.70	273.3	579.92	585.00	-257.2	25,370	-1.01%	大賣/鉅額交易
2023/12/15	7.2	581.72	485	584.03	585.00	-477.8	25,345	-1.89%	大賣/鉅額交易
2023/12/14	1.3	581.39	18.4	580.85	582.00	-17.2	24,755	-0.07%
2023/12/13	1.2	576.16	645.9	577.10	577.00	-644.7	24,710	-2.61%	大賣/鉅額交易
2023/12/12	92.1	577.67	41.3	579.23	578.00	50.8	25,035	0.20%
2023/12/11	2.7	571.44	1.8	572.97	574.00	0.9	24,831	0.00%
2023/12/08	271	575.53	21.1	575.95	570.00	249.9	24,645	1.01%	大買/鉅額交易
2023/12/07	4.3	568.01	1.1	566.44	566.00	3.2	24,353	0.01%
2023/12/06	105.2	571.92	1	572.98	570.00	104.1	24,250	0.43%	大買/鉅額交易
2023/12/05	4.6	569.68	5	569.20	570.00	-0.5	24,146	0.00%
2023/12/04	144.4	574.11	374.1	575.42	574.00	-229.7	24,120	-0.95%	大買/大賣/鉅額交易
2023/12/01	298.1	574.03	11.5	574.40	579.00	286.6	23,907	1.20%	大買/鉅額交易
2023/11/30	1.3	572.32	400.3	573.45	577.00	-399	23,643	-1.69%	大賣/鉅額交易
2023/11/29	82.4	573.38	3.2	576.38	574.00	79.2	23,015	0.34%
2023/11/28	57	568.71	7.9	571.57	575.00	49.2	22,828	0.22%
2023/11/27	30	570.67	5.2	569.24	568.00	24.8	23,063	0.11%
2023/11/24	4.8	574.80	1.6	575.06	575.00	3.2	23,006	0.01%
2023/11/23	28.2	574.75	1.5	576.47	578.00	26.7	23,014	0.12%
2023/11/22	36.7	574.53	1.2	577.09	577.00	35.5	22,923	0.16%
2023/11/21	0.1	582.91	57.4	583.99	585.00	-57.3	22,959	-0.25%
2023/11/20	45.6	576.24	23.8	577.07	577.00	21.8	22,748	0.10%
2023/11/17	41.1	580.22	5.3	581.75	580.00	35.8	22,725	0.16%
2023/11/16	10	579.00	54.9	580.86	583.00	-44.9	22,602	-0.20%
2023/11/15	71.4	579.78	22.2	580.41	581.00	49.2	22,408	0.22%
2023/11/14	273.1	573.14	4.6	572.89	572.00	268.5	21,864	1.23%	大買/鉅額交易
2023/11/13	131.1	572.93	38.4	573.26	571.00	92.7	21,885	0.42%	大買/
2023/11/10	0.2	555.42	27.8	555.86	557.00	-27.6	21,625	-0.13%
2023/11/09	0.1	554.39	5.1	555.93	557.00	-5.1	21,644	-0.02%
2023/11/08	1.2	552.53	8.3	554.39	556.00	-7.1	21,773	-0.03%
2023/11/07	22.1	553.04	30.1	552.63	555.00	-8	21,811	-0.04%
2023/11/06	11.2	554.03	130.7	553.70	550.00	-119.5	21,863	-0.55%	大賣/鉅額交易
2023/11/03	24.2	546.87	124.9	547.11	549.00	-100.7	21,616	-0.47%	大賣/
2023/11/02	104.5	538.12	8.8	542.57	547.00	95.7	21,676	0.44%	大買/
2023/11/01	112.6	531.53	1	529.00	528.00	111.6	21,426	0.52%	大買/鉅額交易
2023/10/31	37.6	530.78	1	529.04	529.00	36.5	21,637	0.17%
2023/10/30	153.4	531.96	0	0.00	532.00	153.4	21,635	0.71%	大買/鉅額交易
2023/10/27	118.2	533.05	1	533.00	533.00	117.2	21,549	0.54%	大買/鉅額交易
2023/10/26	120	533.15	1	534.01	531.00	119	21,691	0.55%	大買/鉅額交易
2023/10/25	35	548.00	1.2	546.05	544.00	33.9	21,530	0.16%
2023/10/24	207.1	542.57	1	544.01	544.00	206.1	21,458	0.96%	大買/鉅額交易
2023/10/23	330.7	547.29	1.1	544.33	544.00	329.5	21,430	1.54%	大買/鉅額交易
2023/10/20	3	547.71	22.5	552.11	556.00	-19.4	21,377	-0.09%
2023/10/19	110	545.64	2.2	546.45	546.00	107.8	21,032	0.51%	大買/鉅額交易
2023/10/18	12.2	542.83	7.8	545.13	540.00	4.4	21,428	0.02%
2023/10/17	2.1	549.48	9.5	550.96	551.00	-7.4	21,240	-0.03%
2023/10/16	34.5	543.23	2.4	544.89	545.00	32.2	21,309	0.15%
2023/10/13	34	551.29	12.4	551.37	553.00	21.6	21,326	0.10%
2023/10/12	41	545.95	177.1	547.83	550.00	-136.1	21,037	-0.65%	大賣/鉅額交易
2023/10/11	3.3	542.82	94.9	542.96	544.00	-91.6	20,854	-0.44%
2023/10/06	0.1	531.89	2	531.98	532.00	-1.9	20,500	-0.01%
2023/10/05	160.3	524.04	1	529.00	528.00	159.3	20,505	0.78%	大買/鉅額交易
2023/10/04	31.7	520.84	0.1	522.00	520.00	31.6	20,386	0.15%
2023/10/03	91.3	530.32	1.2	531.15	529.00	90.1	20,221	0.45%
2023/10/02	2.4	531.55	4.4	532.44	533.00	-1.9	20,293	-0.01%
2023/09/28	80.8	522.28	0.6	523.09	523.00	80.2	20,345	0.39%
2023/09/27	8.6	520.28	2.5	519.55	522.00	6.1	20,265	0.03%
2023/09/26	113	519.81	2	520.01	519.00	111	20,271	0.55%	大買/鉅額交易
2023/09/25	12.2	526.77	5.6	524.68	525.00	6.6	20,079	0.03%
2023/09/22	115.8	522.95	4	522.77	522.00	111.8	20,171	0.55%	大買/鉅額交易
2023/09/21	27.8	528.10	1.2	527.31	527.00	26.6	19,970	0.13%
2023/09/20	23.5	536.09	2.1	535.16	535.00	21.4	19,742	0.11%
2023/09/19	19.8	538.78	1	538.00	538.00	18.8	19,690	0.10%
2023/09/18	257.2	546.84	3.1	541.68	540.00	254.1	19,827	1.28%	大買/鉅額交易
2023/09/15	1.1	550.36	4.2	551.45	558.00	-3	19,578	-0.02%
2023/09/14	5	547.01	4.7	548.10	550.00	0.3	19,139	0.00%
2023/09/13	4.3	544.85	0	544.00	541.00	4.3	19,092	0.02%
2023/09/12	1.3	536.88	0.2	537.11	544.00	1	19,458	0.01%
2023/09/11	18	537.11	0	0.00	536.00	18	19,647	0.09%
2023/09/08	12.3	537.89	1	539.06	539.00	11.2	19,796	0.06%
2023/09/07	10.5	544.23	2	543.04	542.00	8.5	20,476	0.04%
2023/09/06	4.1	552.73	1	551.00	550.00	3.1	20,571	0.01%
2023/09/05	0	552.63	0.3	552.55	552.00	-0.3	20,653	0.00%
2023/09/04	0.1	555.46	13	553.00	557.00	-12.9	20,834	-0.06%
2023/09/01	2.5	549.82	1	550.01	548.00	1.4	21,135	0.01%
2023/08/31	2.3	551.86	2	550.02	549.00	0.3	21,244	0.00%
2023/08/30	2.1	557.06	1.1	558.75	555.00	1	20,850	0.00%
2023/08/29	2.1	549.17	2	551.50	552.00	0.1	21,101	0.00%
2023/08/28	0.1	550.48	4.1	551.99	549.00	-4	21,334	-0.02%
2023/08/25	10.5	548.91	7	548.57	546.00	3.5	22,536	0.02%
2023/08/24	17.3	559.52	15.7	561.66	564.00	1.6	22,803	0.01%
2023/08/23	5.2	550.94	11.9	550.82	552.00	-6.7	23,325	-0.03%
2023/08/22	2.2	540.09	1.4	541.04	541.00	0.8	24,576	0.00%
2023/08/21	6.9	536.03	2	537.00	537.00	4.9	25,396	0.02%
2023/08/18	6.4	541.04	2.3	540.33	539.00	4.2	25,437	0.02%
2023/08/17	3.3	542.33	1.3	544.68	544.00	2.1	25,471	0.01%
2023/08/16	10.1	538.52	1	542.00	542.00	9.1	25,376	0.04%
2023/08/15	11.4	542.30	0	0.00	542.00	11.4	25,440	0.04%
2023/08/14	12.8	539.76	1.1	541.06	541.00	11.7	25,923	0.05%
2023/08/11	10.7	548.55	3	556.99	546.00	7.7	26,265	0.03%
2023/08/10	0.2	552.47	78.3	551.23	551.00	-78	26,324	-0.30%
2023/08/09	2.1	553.12	0.3	554.28	554.00	1.8	26,248	0.01%
2023/08/08	3.9	553.94	2	552.51	552.00	1.9	26,315	0.01%
2023/08/07	4.4	559.33	1.4	559.57	558.00	3	26,222	0.01%
2023/08/04	7.9	554.82	119	556.87	554.00	-111.1	26,296	-0.42%	大賣/鉅額交易
2023/08/02	5.6	560.37	228.1	565.95	561.00	-222.5	26,129	-0.85%	大賣/鉅額交易
2023/08/01	2.3	566.08	2.2	566.00	567.00	0.1	25,890	0.00%
2023/07/31	5.1	562.84	2	569.94	565.00	3.1	25,744	0.01%
2023/07/28	421.2	570.66	1	572.00	567.00	420.2	25,560	1.64%	大買/鉅額交易
2023/07/27	1	567.04	2.2	569.00	569.00	-1.2	25,440	0.00%
2023/07/26	2	566.11	2	566.01	566.00	0	25,492	0.00%
2023/07/25	3.2	563.22	1.3	565.61	569.00	1.9	25,684	0.01%
2023/07/24	10.9	559.67	3.6	560.17	558.00	7.3	25,850	0.03%
2023/07/21	16.3	560.80	19.2	559.18	560.00	-2.9	25,950	-0.01%
2023/07/20	1.2	580.10	1.2	580.20	579.00	0	25,786	0.00%
2023/07/19	7.2	584.45	3.6	582.89	581.00	3.6	25,816	0.01%
2023/07/18	10.4	583.91	4.2	584.29	581.00	6.2	25,858	0.02%
2023/07/17	5.1	587.80	23.1	588.26	591.00	-18	25,796	-0.07%
2023/07/14	4.2	589.47	10.3	589.17	591.00	-6.1	25,918	-0.02%
2023/07/13	6.1	587.46	261.3	587.29	585.00	-255.2	25,786	-0.99%	大賣/鉅額交易
2023/07/12	0	576.70	0.3	576.33	578.00	-0.3	25,606	0.00%
2023/07/11	1.1	573.01	4.3	574.29	577.00	-3.2	25,648	-0.01%
2023/07/10	105.3	568.84	1.4	570.92	565.00	104	25,775	0.40%	大買/鉅額交易
2023/07/07	52.1	565.02	0.1	567.08	565.00	52	25,865	0.20%
2023/07/06	11.2	568.75	16.4	569.74	565.00	-5.2	25,930	-0.02%
2023/07/05	0.1	580.99	4	582.00	582.00	-3.9	25,578	-0.02%
2023/07/04	131.2	584.75	1.3	581.57	585.00	129.9	25,472	0.51%	大買/鉅額交易
2023/07/03	3.5	578.27	2	579.00	579.00	1.5	25,609	0.01%
2023/06/30	2	568.51	1.4	572.00	576.00	0.6	25,755	0.00%
2023/06/29	2.1	572.63	0.1	578.00	573.00	2	25,697	0.01%
2023/06/28	7	576.84	5	575.18	574.00	2	25,703	0.01%
2023/06/27	1.3	572.80	101	573.98	572.00	-99.8	25,687	-0.39%	大賣/
2023/06/26	101.3	576.99	5.3	576.04	574.00	96	25,597	0.37%	大買/
2023/06/21	0.2	580.56	8.7	580.52	581.00	-8.6	25,510	-0.03%
2023/06/20	0.1	582.77	6.1	580.69	583.00	-6.1	25,594	-0.02%
2023/06/19	2.3	583.12	3	583.66	583.00	-0.7	26,029	0.00%
2023/06/16	5.4	585.42	465.6	586.78	589.00	-460.2	26,095	-1.76%	大賣/鉅額交易
2023/06/15	2.3	588.98	3.2	590.24	591.00	-0.9	25,657	0.00%
2023/06/14	0.6	588.70	2.9	589.66	590.00	-2.3	25,753	-0.01%
2023/06/13	15.4	590.46	27.9	591.65	593.00	-12.5	25,726	-0.05%
2023/06/12	4.2	572.95	16.9	573.18	574.00	-12.7	25,178	-0.05%
2023/06/09	1	561.00	34	565.06	565.00	-33	25,079	-0.13%
2023/06/08	12.5	560.68	2.2	563.72	559.00	10.3	25,120	0.04%
2023/06/07	82.1	564.43	28.5	563.31	568.00	53.6	25,136	0.21%
2023/06/06	2	559.98	2.5	558.08	560.00	-0.5	25,036	0.00%
2023/06/05	133.7	556.70	2.2	556.54	555.00	131.5	25,107	0.52%	大買/鉅額交易
2023/06/02	2.3	558.76	4.9	562.43	562.00	-2.6	25,241	-0.01%
2023/06/01	108.7	551.00	11.1	550.93	551.00	97.6	25,103	0.39%	大買/
2023/05/31	225.1	557.29	5.1	557.42	558.00	220	25,083	0.88%	大買/鉅額交易
2023/05/30	1.1	564.90	5.6	565.92	566.00	-4.5	24,007	-0.02%
2023/05/29	22.2	570.02	259.2	568.99	568.00	-237	23,997	-0.99%	大賣/鉅額交易
2023/05/26	6.2	564.78	81.5	564.96	566.00	-75.3	23,782	-0.32%
2023/05/25	257.1	539.44	84.7	541.52	543.00	172.4	22,609	0.76%	大買/鉅額交易
2023/05/24	0.2	524.90	4.6	525.46	525.00	-4.4	21,955	-0.02%
2023/05/23	2.1	527.99	29.8	527.34	530.00	-27.7	21,862	-0.13%
2023/05/22	1.1	529.95	2.6	529.44	531.00	-1.6	21,870	-0.01%
2023/05/19	7.1	532.54	21.4	531.42	532.00	-14.3	22,050	-0.06%
2023/05/18	1.1	528.90	41.5	531.21	530.00	-40.4	22,015	-0.18%
2023/05/17	2.1	509.87	175.2	512.40	519.00	-173	22,326	-0.77%	大賣/鉅額交易
2023/05/16	101.3	503.00	85.3	504.02	505.00	16	22,000	0.07%	大買/
2023/05/15	2.4	497.06	8.3	497.21	495.50	-5.8	22,027	-0.03%
2023/05/12	4.3	500.25	0.5	501.47	496.00	3.8	22,278	0.02%
2023/05/11	4.3	500.25	0.5	501.47	499.00	3.8	22,285	0.02%
2023/05/10	6.4	501.02	6.1	507.16	503.00	0.3	22,646	0.00%
2023/05/09	0	506.65	41.5	507.50	510.00	-41.5	22,723	-0.18%
2023/05/08	1.5	505.30	1.2	504.80	504.00	0.3	22,966	0.00%
2023/05/05	1.4	499.76	1	500.00	500.00	0.4	23,305	0.00%
2023/05/04	1.6	496.91	1	498.51	498.00	0.6	23,897	0.00%
2023/05/03	1.3	496.67	0.4	497.00	496.00	0.9	24,239	0.00%
2023/05/02	0.2	501.38	201.1	500.01	501.00	-201	25,256	-0.80%	大賣/鉅額交易
2023/04/28	1	500.63	7.1	499.89	502.00	-6.1	27,073	-0.02%
2023/04/27	11.3	492.27	0.1	493.37	493.50	11.1	27,121	0.04%
2023/04/26	7.7	492.32	12.1	491.89	491.50	-4.4	27,201	-0.02%
2023/04/25	24.7	500.14	2.1	499.64	498.00	22.6	27,974	0.08%
2023/04/24	9.6	506.36	2.1	506.06	507.00	7.5	27,708	0.03%
2023/04/21	228.2	513.74	2.7	512.85	511.00	225.5	27,776	0.81%	大買/鉅額交易
2023/04/20	33.1	512.64	268.1	512.88	513.00	-235	27,903	-0.84%	大賣/鉅額交易
2023/04/19	5.7	511.80	7.1	509.47	510.00	-1.4	28,393	-0.01%
2023/04/18	62	515.68	111.1	516.23	515.00	-49.1	28,390	-0.17%	大賣/
2023/04/17	8.2	516.64	51.1	519.90	520.00	-42.9	28,529	-0.15%
2023/04/14	1.6	518.97	3	516.33	516.00	-1.4	28,605	0.00%
2023/04/13	171.7	515.61	9.3	514.79	510.00	162.3	28,552	0.57%	大買/鉅額交易
2023/04/12	117	518.92	1.3	519.92	520.00	115.7	28,488	0.41%	大買/鉅額交易
2023/04/11	5.4	524.08	1.4	525.98	524.00	4	28,475	0.01%
2023/04/10	1.2	531.55	2.3	530.88	529.00	-1.1	28,640	0.00%
2023/04/07	31	532.22	20	531.00	531.00	11	28,687	0.04%
2023/04/06	0.5	528.65	359	528.98	530.00	-358.5	28,691	-1.25%	大賣/鉅額交易
2023/03/31	6.3	534.95	4.1	533.79	533.00	2.2	28,682	0.01%
2023/03/30	112.5	533.21	5.7	534.69	535.00	106.8	28,524	0.37%	大買/鉅額交易
2023/03/29	5	529.99	4.1	529.48	530.00	0.9	28,807	0.00%
2023/03/28	5.3	525.19	1.1	524.99	525.00	4.3	29,037	0.01%
2023/03/27	371.3	532.68	5.2	533.00	531.00	366.1	29,101	1.26%	大買/鉅額交易
2023/03/24	1	537.99	495.6	537.99	539.00	-494.6	29,626	-1.67%	大賣/鉅額交易
2023/03/23	555.4	537.34	10.9	534.12	538.00	544.5	29,664	1.84%	大買/鉅額交易
2023/03/22	1.2	529.74	453.9	528.95	533.00	-452.7	29,729	-1.52%	大賣/鉅額交易
2023/03/21	0	514.48	3.1	514.00	517.00	-3	29,578	-0.01%
2023/03/20	20.4	512.50	13.1	512.03	512.00	7.3	29,623	0.02%
2023/03/17	366.1	514.73	45.3	515.87	518.00	320.8	29,857	1.07%	大買/鉅額交易
2023/03/16	4.7	506.18	3.3	507.47	505.00	1.3	29,759	0.00%
2023/03/15	6.5	513.38	1.2	511.36	511.00	5.4	30,002	0.02%
2023/03/14	2.4	510.69	1	513.00	510.00	1.4	30,291	0.00%
2023/03/13	110.1	515.00	138.8	516.77	516.00	-28.7	30,423	-0.09%	大買/大賣/
2023/03/10	30.8	515.12	11.1	512.92	513.00	19.7	30,537	0.06%
2023/03/09	0.2	523.10	21.6	525.02	522.00	-21.4	30,832	-0.07%
2023/03/08	0.2	520.08	281.1	521.64	521.00	-280.9	31,424	-0.89%	大賣/鉅額交易
2023/03/07	0.4	523.99	9.7	524.11	524.00	-9.3	31,652	-0.03%
2023/03/06	21.3	520.11	2.4	522.74	521.00	18.9	31,886	0.06%
2023/03/03	102.7	518.00	1.2	523.25	516.00	101.5	32,186	0.32%	大買/鉅額交易
2023/03/02	1.1	517.15	0.2	520.00	519.00	0.9	32,254	0.00%
2023/03/01	6.3	507.37	10.3	516.27	522.00	-4	32,536	-0.01%
2023/02/24	36.6	518.22	3.1	523.49	511.00	33.6	32,498	0.10%
2023/02/23	3.3	517.22	5.2	518.24	518.00	-1.9	32,298	-0.01%
2023/02/22	19.3	506.94	2.1	508.00	507.00	17.2	32,473	0.05%
2023/02/21	3.1	514.25	2.3	514.57	516.00	0.8	32,815	0.00%
2023/02/20	5.6	515.39	1.3	513.43	517.00	4.4	34,018	0.01%
2023/02/17	78.7	517.95	2	520.95	518.00	76.7	35,571	0.22%
2023/02/16	232.3	526.79	4.3	527.82	528.00	228	36,136	0.63%	大買/鉅額交易
2023/02/15	40.9	526.30	33.2	525.13	525.00	7.7	36,969	0.02%
2023/02/14	0.1	543.13	5.6	544.29	545.00	-5.5	36,474	-0.01%
2023/02/13	0.5	539.28	24	539.94	541.00	-23.5	36,980	-0.06%
2023/02/10	1.2	543.83	146	544.69	545.00	-144.9	37,131	-0.39%	大賣/鉅額交易
2023/02/09	6.1	538.98	6.2	539.30	540.00	-0.1	37,247	0.00%
2023/02/08	13.1	538.60	21.9	538.20	540.00	-8.8	37,407	-0.02%
2023/02/07	2.4	523.08	2.3	525.17	523.00	0.1	37,484	0.00%
2023/02/06	19.7	529.53	2.7	528.34	526.00	16.9	37,468	0.05%
2023/02/03	66	539.17	53.1	540.06	542.00	12.9	37,646	0.03%
2023/02/02	66.1	539.92	34.2	539.42	540.00	31.9	37,759	0.08%
2023/02/01	39.1	526.77	9	530.16	530.00	30.1	37,711	0.08%
2023/01/31	45.3	525.94	12.4	524.14	522.00	32.9	37,910	0.09%
2023/01/30	0.4	538.29	95.1	537.76	543.00	-94.7	37,683	-0.25%
2023/01/17	73.1	501.70	30.6	501.66	503.00	42.5	36,883	0.12%
2023/01/16	0.2	503.41	23.8	504.48	505.00	-23.6	37,198	-0.06%
2023/01/13	12.2	504.74	79.3	502.55	500.00	-67.1	37,224	-0.18%
2023/01/12	1.8	485.56	77.7	486.42	486.50	-75.9	36,813	-0.21%
2023/01/11	12.2	484.60	11.6	483.95	484.50	0.7	37,236	0.00%
2023/01/10	1.4	484.65	8.7	484.37	486.00	-7.3	37,553	-0.02%
2023/01/09	13.2	476.55	30.9	473.22	481.00	-17.7	37,698	-0.05%
2023/01/06	2.3	458.39	3	458.50	458.50	-0.7	37,829	0.00%
2023/01/05	0.2	457.55	41.1	457.11	458.50	-40.9	38,114	-0.11%
2023/01/04	0.1	450.71	1.2	453.25	449.50	-1.1	38,613	0.00%
2023/01/03	1.3	446.01	3.2	451.54	453.00	-2	39,888	0.00%
2022/12/30	31.3	452.44	4	454.00	448.50	27.3	40,170	0.07%
2022/12/29	6.8	444.11	0	448.00	446.00	6.8	40,314	0.02%
2022/12/28	13.7	449.26	732	448.21	451.00	-718.3	40,705	-1.76%	大賣/鉅額交易
2022/12/27	3.5	458.02	3.1	460.34	457.00	0.5	40,835	0.00%
2022/12/26	0.6	456.79	1	455.00	456.50	-0.4	41,264	0.00%
2022/12/23	15.7	456.44	2	455.00	455.00	13.7	41,920	0.03%
2022/12/22	5.3	467.37	10.1	467.39	468.00	-4.8	42,189	-0.01%
2022/12/21	0.5	460.32	8.2	460.20	459.00	-7.7	42,527	-0.02%
2022/12/20	12.4	462.15	5.8	458.95	457.50	6.6	42,340	0.02%
2022/12/19	3.2	467.33	1	466.01	466.50	2.2	42,359	0.01%
2022/12/16	36.8	467.75	4	469.13	471.00	32.8	42,503	0.08%
2022/12/15	4.1	479.38	9.1	480.56	480.50	-5	42,205	-0.01%
2022/12/14	2.3	478.91	18.6	479.18	480.50	-16.2	42,204	-0.04%
2022/12/13	12.1	473.67	0	475.00	471.50	12.1	42,024	0.03%
2022/12/12	9.7	475.67	1	476.00	475.00	8.7	41,755	0.02%
2022/12/09	29.7	478.15	13.6	479.54	481.50	16	42,057	0.04%
2022/12/08	2.8	470.21	3	469.33	471.50	-0.2	42,010	0.00%
2022/12/07	32	478.58	3	477.87	475.00	29	41,933	0.07%
2022/12/06	87.2	479.03	2.5	487.26	478.00	84.8	41,599	0.20%
2022/12/05	7.4	493.36	3.3	495.08	489.00	4.2	41,283	0.01%
2022/12/02	9.3	492.78	3.9	494.35	492.50	5.4	41,276	0.01%
2022/12/01	3.8	502.08	25.1	505.20	498.50	-21.3	41,382	-0.05%
2022/11/30	2.1	486.98	8.4	486.35	490.00	-6.3	40,964	-0.02%
2022/11/29	31.1	475.07	5.6	484.36	487.00	25.5	40,277	0.06%
2022/11/28	107.8	485.57	7	482.43	480.50	100.8	40,140	0.25%	大買/
2022/11/25	2.1	495.52	258.8	497.05	498.00	-256.7	40,144	-0.64%	大賣/鉅額交易
2022/11/24	1	494.00	15.9	494.04	496.00	-14.9	40,134	-0.04%
2022/11/23	15.1	490.84	45	493.73	492.00	-29.9	40,081	-0.07%
2022/11/22	148.1	487.42	219.8	486.90	491.00	-71.6	39,966	-0.18%	大買/大賣/
2022/11/21	3.7	483.76	150.8	485.51	482.00	-147.1	39,560	-0.37%	大賣/鉅額交易
2022/11/18	165.1	493.04	10.6	490.42	487.00	154.5	39,221	0.39%	大買/鉅額交易
2022/11/17	33.9	479.86	26.9	481.48	485.00	7	38,864	0.02%
2022/11/16	81.9	486.66	170.4	489.74	487.00	-88.5	38,432	-0.23%	大賣/
2022/11/15	617.5	472.74	183.9	478.06	480.00	433.6	37,352	1.16%	大買/大賣/鉅額交易
2022/11/14	3.2	445.15	19.4	446.53	445.00	-16.2	35,699	-0.05%
2022/11/11	554.3	439.63	328.8	439.13	441.50	225.5	34,964	0.64%	大買/大賣/鉅額交易
2022/11/10	55.7	409.80	1.7	407.76	407.50	54	34,084	0.16%
2022/11/09	303.2	409.30	347.9	412.35	417.00	-44.6	33,896	-0.13%	大買/大賣/
2022/11/08	6.5	397.58	65.1	398.08	399.00	-58.7	33,380	-0.18%
2022/11/07	8.4	390.19	130.1	391.55	390.00	-121.8	33,175	-0.37%	大賣/鉅額交易
2022/11/04	42.5	382.59	3	381.50	382.00	39.5	32,981	0.12%
2022/11/03	67.3	385.21	2.1	384.05	384.00	65.2	32,855	0.20%
2022/11/02	22.2	392.50	7.1	392.74	395.00	15.1	32,546	0.05%
2022/11/01	152.2	390.49	23	390.63	391.50	129.2	32,493	0.40%	大買/鉅額交易
2022/10/31	26.7	386.50	9.2	386.80	390.00	17.4	32,349	0.05%
2022/10/28	27.9	379.43	182.2	378.99	379.50	-154.3	32,143	-0.48%	大賣/鉅額交易
2022/10/27	207.2	387.74	8.4	385.95	385.50	198.8	31,934	0.62%	大買/鉅額交易
2022/10/26	55.4	374.93	228.7	372.04	376.00	-173.3	31,837	-0.54%	大賣/鉅額交易
2022/10/25	37.5	377.57	485.8	377.56	371.00	-448.3	31,259	-1.43%	大賣/鉅額交易
2022/10/24	390.9	389.47	572.1	392.12	387.00	-181.1	30,471	-0.59%	大買/大賣/鉅額交易
2022/10/21	15.8	392.22	7	391.36	389.50	8.8	30,258	0.03%
2022/10/20	134.6	388.71	112.4	391.30	397.50	22.2	29,946	0.07%	大買/大賣/
2022/10/19	15.4	399.79	151	403.28	395.50	-135.6	29,365	-0.46%	大賣/鉅額交易
2022/10/18	630	406.01	16	401.72	407.00	613.9	28,847	2.13%	大買/鉅額交易
2022/10/17	30.6	398.33	3	397.67	397.00	27.6	28,600	0.10%
2022/10/14	506.4	413.53	17.1	413.26	412.00	489.4	28,282	1.73%	大買/鉅額交易
2022/10/13	20.3	399.35	15.2	398.36	395.00	5.1	27,964	0.02%
2022/10/12	30.7	398.26	4.3	398.94	397.50	26.5	27,663	0.10%
2022/10/11	61.1	406.14	304.2	408.70	401.50	-243.1	27,423	-0.89%	大賣/鉅額交易
2022/10/07	154.9	439.50	0	0.00	438.00	154.9	26,691	0.58%	大買/鉅額交易
2022/10/06	3.2	449.95	5.2	449.39	451.00	-2	26,693	-0.01%
2022/10/05	3.5	445.24	14.4	445.38	445.00	-10.9	26,921	-0.04%
2022/10/04	159.1	428.99	14.2	429.45	429.00	144.9	26,530	0.55%	大買/鉅額交易
2022/10/03	20.7	419.32	16	420.09	417.00	4.7	26,223	0.02%
2022/09/30	21.9	424.40	1.2	422.56	422.00	20.7	26,254	0.08%
2022/09/29	11.3	436.43	3.9	435.87	435.00	7.4	26,253	0.03%
2022/09/28	15.7	440.48	6.1	444.43	438.00	9.6	26,244	0.04%
2022/09/27	3.5	449.00	0.3	450.49	448.00	3.2	26,506	0.01%
2022/09/26	16.3	445.37	4.3	447.92	446.50	12	26,962	0.04%
2022/09/23	12.9	457.66	3	456.17	455.00	9.9	27,451	0.04%
2022/09/22	8.9	461.27	2.2	463.87	464.50	6.8	27,727	0.02%
2022/09/21	0.4	471.89	3	471.84	471.00	-2.7	27,741	-0.01%
2022/09/20	3.2	473.05	3.1	476.01	476.50	0.1	27,593	0.00%
2022/09/19	2.7	469.65	0.1	468.32	467.00	2.6	27,894	0.01%
2022/09/16	8.4	470.37	1.1	471.86	472.00	7.3	28,073	0.03%
2022/09/15	5.1	477.27	2	478.75	476.50	3.1	28,147	0.01%
2022/09/14	9.9	479.15	4	480.13	480.00	5.9	28,278	0.02%
2022/09/13	0.3	493.34	1.3	493.96	493.00	-1	28,455	0.00%
2022/09/12	1.6	488.18	4	489.63	486.50	-2.5	28,749	-0.01%
2022/09/08	4.5	474.13	2	474.77	475.00	2.5	29,113	0.01%
2022/09/07	18.4	474.63	3	474.67	472.50	15.4	29,096	0.05%
2022/09/06	5.2	489.10	17	489.79	489.00	-11.8	29,112	-0.04%
2022/09/05	2.4	485.64	0.2	486.00	486.00	2.3	29,439	0.01%
2022/09/02	15.7	486.80	5	486.01	485.00	10.6	29,720	0.04%
2022/09/01	21.1	492.84	3.1	491.54	490.50	18	29,578	0.06%
2022/08/31	1.4	494.34	4.1	499.92	505.00	-2.7	29,198	-0.01%
2022/08/30	12.1	497.53	5	498.60	496.00	7.1	28,856	0.02%
2022/08/29	24.1	497.24	3	498.67	498.50	21.1	28,778	0.07%
2022/08/26	2.1	512.00	94.4	513.21	512.00	-92.3	28,629	-0.32%
2022/08/25	0.1	508.54	41	507.05	508.00	-40.9	28,769	-0.14%
2022/08/24	5.4	503.65	61	505.51	503.00	-55.6	29,098	-0.19%
2022/08/23	4.7	503.89	0.1	504.00	504.00	4.6	30,061	0.02%
2022/08/22	7.6	511.31	1.1	512.09	510.00	6.5	30,315	0.02%
2022/08/19	1.5	521.90	1.1	520.09	519.00	0.4	30,432	0.00%
2022/08/18	6.5	519.86	3	520.00	520.00	3.5	30,670	0.01%
2022/08/17	2.3	522.72	3	524.33	527.00	-0.7	30,742	0.00%
2022/08/16	1.5	524.07	5	524.21	525.00	-3.6	30,586	-0.01%
2022/08/15	0.5	521.68	117.3	520.26	523.00	-116.8	30,524	-0.38%	大賣/鉅額交易
2022/08/12	102	516.99	8.1	516.11	517.00	93.9	30,547	0.31%	大買/
2022/08/11	1.2	511.92	14.3	513.12	514.00	-13.1	30,704	-0.04%
2022/08/10	129.8	501.05	0.1	501.83	500.00	129.7	30,818	0.42%	大買/鉅額交易
2022/08/09	29.3	507.33	2	506.00	510.00	27.3	30,879	0.09%
2022/08/08	2.3	511.13	2.6	511.90	512.00	-0.3	30,879	0.00%
2022/08/05	7.2	514.83	25.9	512.61	516.00	-18.8	31,041	-0.06%
2022/08/04	19.2	498.17	6.2	499.22	500.00	13	31,033	0.04%
2022/08/03	28.2	495.40	7.1	496.50	501.00	21.1	31,051	0.07%
2022/08/02	39.2	491.12	6.2	492.02	492.00	33	31,285	0.11%
2022/08/01	3.5	502.28	0.1	502.83	504.00	3.4	31,013	0.01%
2022/07/29	0.3	507.82	10	508.20	509.00	-9.7	31,151	-0.03%
2022/07/28	4.2	503.19	18.2	505.71	501.00	-14	31,006	-0.05%
2022/07/27	20	495.00	50.3	492.34	502.00	-30.3	30,718	-0.10%
2022/07/26	4.8	494.64	3.4	492.29	495.00	1.4	30,869	0.00%
2022/07/25	5	498.91	4.6	500.66	499.50	0.5	31,179	0.00%
2022/07/22	5	502.99	5.1	502.59	503.00	-0.1	31,681	0.00%
2022/07/21	3.3	495.89	4.2	497.40	501.00	-0.9	32,190	0.00%
2022/07/20	5.4	498.53	7.1	498.63	495.00	-1.7	32,415	-0.01%
2022/07/19	7.2	489.94	12	488.88	491.00	-4.8	32,545	-0.01%
2022/07/18	24.2	493.64	22.3	494.93	495.50	1.9	32,701	0.01%
2022/07/15	40.1	490.73	29.6	490.06	492.50	10.5	32,356	0.03%
2022/07/14	22.8	470.79	14	471.08	475.00	8.8	31,952	0.03%
2022/07/13	24.3	470.48	54.3	469.39	470.50	-30	31,697	-0.09%
2022/07/12	61.2	454.33	4.2	451.89	449.50	57	31,226	0.18%
2022/07/11	24.3	464.41	401.3	467.90	462.00	-377	31,311	-1.20%	大賣/鉅額交易
2022/07/08	25.6	464.57	23.7	465.34	467.00	1.9	31,263	0.01%
2022/07/07	49.9	442.44	72.2	451.25	457.50	-22.3	31,229	-0.07%
2022/07/06	380.4	440.27	28.6	439.83	435.50	351.8	30,937	1.14%	大買/鉅額交易
2022/07/05	15.7	440.26	19.4	444.73	446.00	-3.7	30,873	-0.01%
2022/07/04	41.7	443.72	35.1	445.60	440.00	6.6	30,506	0.02%
2022/07/01	34.4	460.30	253	460.92	453.50	-218.7	30,347	-0.72%	大賣/鉅額交易
2022/06/30	105	482.16	1,157	480.90	476.00	-1,052	29,946	-3.51%	大買/大賣/鉅額交易
2022/06/29	9.2	492.90	0	0.00	491.00	9.2	29,671	0.03%
2022/06/28	24.2	496.34	2.2	497.31	497.50	22	29,540	0.07%
2022/06/27	180.3	502.44	24.2	499.47	498.50	156.1	29,972	0.52%	大買/鉅額交易
2022/06/24	205.7	489.60	54	488.68	486.50	151.7	29,589	0.51%	大買/鉅額交易
2022/06/23	22.2	487.59	17	487.41	485.50	5.2	29,563	0.02%
2022/06/22	22.2	496.85	412.4	501.01	494.50	-390.1	29,273	-1.33%	大賣/鉅額交易
2022/06/21	3.3	503.25	23.2	503.87	505.00	-19.9	29,091	-0.07%
2022/06/20	11.7	498.05	16.4	499.52	498.00	-4.7	28,969	-0.02%
2022/06/17	56.5	501.23	3.5	501.86	501.00	53	28,737	0.18%
2022/06/16	2.5	509.47	75.1	512.25	508.00	-72.6	28,369	-0.26%
2022/06/15	13.9	510.44	31	512.65	509.00	-17.1	28,692	-0.06%
2022/06/14	345.6	508.81	2	512.00	513.00	343.6	29,113	1.18%	大買/鉅額交易
2022/06/13	128.3	516.20	2.2	516.60	516.00	126.2	29,231	0.43%	大買/鉅額交易
2022/06/10	20.3	531.31	1	531.02	530.00	19.3	29,915	0.06%
2022/06/09	5.2	538.44	128	539.42	541.00	-122.8	30,121	-0.41%	大賣/鉅額交易
2022/06/08	0.2	542.86	411.4	542.63	544.00	-411.2	30,495	-1.35%	大賣/鉅額交易
2022/06/07	8.9	534.37	2	534.50	535.00	6.9	30,939	0.02%
2022/06/06	587.1	540.88	0.1	541.60	540.00	587	31,482	1.86%	大買/鉅額交易
2022/06/02	306.7	541.99	30	544.00	540.00	276.7	32,503	0.85%	大買/鉅額交易
2022/06/01	430.1	549.95	1.2	553.68	549.00	428.9	33,586	1.28%	大買/鉅額交易
2022/05/31	92.4	545.17	1,019.4	544.76	560.00	-927.1	34,031	-2.72%	大賣/鉅額交易
2022/05/30	26.1	538.79	716.2	541.43	547.00	-690.1	33,392	-2.07%	大賣/鉅額交易
2022/05/27	691.1	526.77	55.2	525.01	530.00	635.9	33,493	1.90%	大買/鉅額交易
2022/05/26	67.4	522.10	1	516.00	514.00	66.4	34,140	0.19%
2022/05/25	10.3	524.05	40	524.77	524.00	-29.7	35,151	-0.08%
2022/05/24	6.4	521.73	150.6	528.91	520.00	-144.1	36,006	-0.40%	大賣/鉅額交易
2022/05/23	0	529.21	53.4	530.95	528.00	-53.3	36,242	-0.15%
2022/05/20	42.2	526.23	31.2	529.42	530.00	11	36,525	0.03%
2022/05/19	155.7	522.33	2.7	522.46	522.00	153.1	36,544	0.42%	大買/鉅額交易
2022/05/18	170.6	536.87	12.6	538.73	538.00	157.9	36,409	0.43%	大買/鉅額交易
2022/05/17	1.2	530.67	13.8	529.45	530.00	-12.6	36,201	-0.03%
2022/05/16	91.4	519.32	170	520.63	520.00	-78.6	36,213	-0.22%	大賣/
2022/05/13	20.6	510.24	26.1	508.27	511.00	-5.4	36,226	-0.01%
2022/05/12	31.6	513.29	341.7	509.58	505.00	-310.1	36,205	-0.86%	大賣/鉅額交易
2022/05/11	374.6	523.39	94.5	519.78	521.00	280.1	36,111	0.78%	大買/鉅額交易
2022/05/10	114.2	508.03	8.1	512.73	518.00	106.1	36,236	0.29%	大買/鉅額交易
2022/05/09	10.8	521.53	3.1	521.69	520.00	7.8	36,043	0.02%
2022/05/06	34.3	528.75	17.8	529.02	528.00	16.5	36,311	0.05%
2022/05/05	16.4	540.65	284.4	542.60	542.00	-268	36,719	-0.73%	大賣/鉅額交易
2022/05/04	1.3	532.44	12.2	532.47	534.00	-10.9	36,878	-0.03%
2022/05/03	19.8	533.37	1.2	536.33	531.00	18.6	37,474	0.05%
2022/04/29	376.3	539.46	5.3	541.36	538.00	371	37,822	0.98%	大買/鉅額交易
2022/04/28	359	528.27	163	525.34	531.00	195.9	38,037	0.52%	大買/大賣/鉅額交易
2022/04/27	35	528.68	978.2	530.57	526.00	-943.2	38,056	-2.48%	大賣/鉅額交易
2022/04/26	584.9	546.62	325.5	546.96	546.00	259.5	37,799	0.69%	大買/大賣/鉅額交易
2022/04/25	26.1	548.49	164.8	548.25	547.00	-138.7	37,929	-0.37%	大賣/鉅額交易
2022/04/22	25.9	557.90	319	558.18	558.00	-293.1	38,201	-0.77%	大賣/鉅額交易
2022/04/21	156.5	565.05	5	570.20	565.00	151.5	39,298	0.39%	大買/鉅額交易
2022/04/20	0.7	565.68	473	564.42	570.00	-472.3	39,626	-1.19%	大賣/鉅額交易
2022/04/19	95.3	565.65	5.2	566.36	565.00	90.1	39,813	0.23%
2022/04/18	17.1	561.19	61.7	560.13	561.00	-44.5	40,089	-0.11%
2022/04/15	40.9	562.91	8.1	562.78	562.00	32.8	40,464	0.08%
2022/04/14	68.3	575.05	28.3	575.68	573.00	40	40,632	0.10%
2022/04/13	8.9	566.28	16.1	572.59	573.00	-7.2	41,201	-0.02%
2022/04/12	12	558.68	3.5	560.86	557.00	8.5	41,763	0.02%
2022/04/11	29	561.15	108.3	561.89	558.00	-79.2	42,575	-0.19%	大賣/
2022/04/08	136.9	567.71	3	567.67	567.00	133.9	43,114	0.31%	大買/鉅額交易
2022/04/07	54.7	568.88	1.2	569.39	566.00	53.6	42,975	0.12%
2022/04/06	61.4	577.53	104.7	578.96	578.00	-43.2	42,670	-0.10%	大賣/
2022/04/01	79.6	584.99	41.1	585.98	589.00	38.5	42,608	0.09%
2022/03/31	45.2	597.00	3.1	598.29	597.00	42.1	42,383	0.10%
2022/03/30	266.2	598.77	59.5	598.47	600.00	206.6	42,190	0.49%	大買/鉅額交易
2022/03/29	0.9	585.71	5.7	587.99	589.00	-4.8	41,780	-0.01%
2022/03/28	33.2	582.35	1	584.00	584.00	32.2	41,696	0.08%
2022/03/25	14.2	595.49	22.4	596.52	598.00	-8.2	41,541	-0.02%
2022/03/24	0.1	589.85	1.2	590.83	591.00	-1.1	41,462	0.00%
2022/03/23	6.5	587.96	23.5	589.19	590.00	-17	41,530	-0.04%
2022/03/22	96.5	581.18	184.8	581.43	583.00	-88.3	41,462	-0.21%	大賣/
2022/03/21	290.2	584.52	60.3	584.98	586.00	229.9	41,489	0.55%	大買/鉅額交易
2022/03/18	160.8	577.01	3	579.67	581.00	157.8	41,509	0.38%	大買/鉅額交易
2022/03/17	73.7	576.48	30.1	578.21	582.00	43.6	41,034	0.11%
2022/03/16	793.7	560.67	683.1	556.95	558.00	110.6	40,193	0.28%	大買/大賣/鉅額交易
2022/03/15	150.9	560.96	868.4	559.46	558.00	-717.5	39,654	-1.81%	大買/大賣/鉅額交易
2022/03/14	62.4	574.35	0.3	577.20	572.00	62.1	38,771	0.16%
2022/03/11	583.5	580.07	224	575.63	575.00	359.5	38,519	0.93%	大買/大賣/鉅額交易
2022/03/10	228.4	584.23	12	587.14	587.00	216.3	38,267	0.57%	大買/鉅額交易
2022/03/09	617.7	570.82	11.3	568.94	568.00	606.5	37,892	1.60%	大買/鉅額交易
2022/03/08	73.4	565.54	681.1	561.50	563.00	-607.7	37,776	-1.61%	大賣/鉅額交易
2022/03/07	96.4	577.45	1,048.1	579.11	576.00	-951.7	36,818	-2.58%	大賣/鉅額交易
2022/03/04	63.9	595.04	62	596.50	595.00	1.9	36,413	0.01%
2022/03/03	143.4	604.28	361.2	602.80	602.00	-217.8	35,872	-0.61%	大買/大賣/鉅額交易
2022/03/02	231	601.11	53.2	603.12	601.00	177.7	35,752	0.50%	大買/鉅額交易
2022/03/01	224.7	604.46	45	601.49	604.00	179.7	35,275	0.51%	大買/鉅額交易
2022/02/25	558.2	605.89	4.1	603.21	604.00	554.1	34,503	1.61%	大買/鉅額交易
2022/02/24	70.1	611.65	5.3	612.34	604.00	64.8	33,345	0.19%
2022/02/23	118.3	625.76	1	627.00	625.00	117.3	32,459	0.36%	大買/鉅額交易
2022/02/22	13.5	626.50	171.1	626.55	627.00	-157.6	32,519	-0.48%	大賣/鉅額交易
2022/02/21	16	632.91	116	634.27	632.00	-100	32,286	-0.31%	大賣/
2022/02/18	8.4	637.72	0	0.00	637.00	8.4	32,218	0.03%
2022/02/17	81.1	644.73	70.5	645.28	645.00	10.6	32,220	0.03%
2022/02/16	303.4	643.67	105.2	644.75	646.00	198.2	32,177	0.62%	大買/大賣/鉅額交易
2022/02/15	47.8	633.46	3	636.32	633.00	44.8	32,021	0.14%
2022/02/14	85.9	636.33	53	639.85	637.00	32.9	31,963	0.10%
2022/02/11	52.1	643.68	6.2	647.37	650.00	45.9	31,766	0.14%
2022/02/10	97.3	644.71	46.6	643.69	649.00	50.7	31,980	0.16%
2022/02/09	152.2	633.11	115	633.82	633.00	37.2	31,733	0.12%	大買/大賣/
2022/02/08	61.5	639.41	0.2	632.00	628.00	61.4	31,787	0.19%
2022/02/07	4.5	635.03	41.3	642.42	635.00	-36.8	31,425	-0.12%
2022/01/26	8.3	638.15	2.1	637.56	636.00	6.2	30,649	0.02%
2022/01/25	30.5	641.09	6	640.33	641.00	24.5	30,403	0.08%
2022/01/24	10.1	643.54	12.3	648.09	653.00	-2.2	29,800	-0.01%
2022/01/21	24.2	641.39	5.1	641.44	641.00	19.1	29,444	0.06%
2022/01/20	81.2	649.13	7.5	650.94	651.00	73.7	28,894	0.25%
2022/01/19	207.8	656.18	39.2	654.31	654.00	168.7	28,369	0.59%	大買/鉅額交易
2022/01/18	241	674.67	409.3	668.23	662.00	-168.2	28,030	-0.60%	大買/大賣/鉅額交易
2022/01/17	509.2	682.11	177.1	684.89	683.00	332.1	27,585	1.20%	大買/大賣/鉅額交易
2022/01/14	445.2	669.13	142.6	666.19	672.00	302.6	26,825	1.13%	大買/大賣/鉅額交易
2022/01/13	41.2	657.03	102.1	660.43	661.00	-60.8	25,511	-0.24%	大賣/
2022/01/12	54.3	652.94	146	654.38	660.00	-91.8	25,150	-0.36%	大賣/
2022/01/11	63.3	643.26	47.2	645.59	651.00	16	24,793	0.06%
2022/01/10	154.5	640.45	113.7	639.51	643.00	40.8	24,559	0.17%	大買/大賣/
2022/01/07	12.3	635.76	302.8	638.09	634.00	-290.4	24,807	-1.17%	大賣/鉅額交易
2022/01/06	80.6	640.46	10.5	641.25	644.00	70	24,402	0.29%
2022/01/05	225.9	650.62	56.6	661.28	650.00	169.3	23,830	0.71%	大買/鉅額交易
2022/01/04	10.4	648.82	63.6	650.96	656.00	-53.2	23,113	-0.23%
2022/01/03	134.5	622.07	78.2	627.76	631.00	56.3	22,096	0.25%	大買/
2021/12/30	2.9	615.20	142.2	618.00	615.00	-139.2	21,411	-0.65%	大賣/鉅額交易
2021/12/29	187.8	616.63	22.4	616.53	616.00	165.3	21,625	0.76%	大買/鉅額交易
2021/12/28	176	612.85	16.8	613.08	615.00	159.3	21,780	0.73%	大買/鉅額交易
2021/12/27	100.2	608.19	94	608.98	606.00	6.2	21,565	0.03%
2021/12/24	30.1	605.00	37.1	607.10	604.00	-6.9	21,905	-0.03%
2021/12/23	1	605.97	5.2	605.38	606.00	-4.2	22,229	-0.02%
2021/12/22	1.2	598.24	10	599.00	600.00	-8.8	22,772	-0.04%
2021/12/21	2.3	596.71	1.9	599.40	597.00	0.4	22,887	0.00%
2021/12/20	21.1	600.52	1	598.00	598.00	20.1	22,928	0.09%
2021/12/17	0.2	601.71	2	605.00	607.00	-1.8	22,850	-0.01%
2021/12/16	101.1	603.01	17	604.65	605.00	84.1	22,810	0.37%	大買/
2021/12/15	45.4	599.49	1.1	597.39	600.00	44.2	23,123	0.19%
2021/12/14	5.3	597.68	3.1	597.76	599.00	2.1	23,438	0.01%
2021/12/13	4.2	603.80	4.2	607.91	601.00	0	23,437	0.00%
2021/12/10	2.1	602.66	1.2	606.70	605.00	1	23,532	0.00%
2021/12/09	0.2	604.31	10	607.80	608.00	-9.8	23,598	-0.04%
2021/12/08	17.1	606.23	6	614.00	602.00	11.1	23,667	0.05%
2021/12/07	9.3	599.82	8.1	604.47	607.00	1.2	23,591	0.01%
2021/12/06	27.2	601.53	5	606.99	600.00	22.2	23,593	0.09%
2021/12/03	109.1	607.59	1	610.99	608.00	108.1	23,830	0.45%	大買/鉅額交易
2021/12/02	0	610.57	29.2	610.69	615.00	-29.2	23,887	-0.12%
2021/12/01	1.2	600.15	5.2	599.26	600.00	-4	24,062	-0.02%
2021/11/30	113	597.54	8.2	597.95	596.00	104.8	24,563	0.43%	大買/鉅額交易
2021/11/29	10.2	594.02	24.2	596.67	593.00	-14	23,931	-0.06%
2021/11/26	11.8	595.21	3	597.33	596.00	8.8	24,042	0.04%
2021/11/25	3.4	603.27	42	602.86	603.00	-38.6	24,477	-0.16%
2021/11/24	12.3	605.16	32	604.16	603.00	-19.8	24,888	-0.08%
2021/11/23	0.1	611.95	2.3	612.44	612.00	-2.2	24,999	-0.01%
2021/11/22	0.4	615.01	31.6	615.85	615.00	-31.3	25,405	-0.12%
2021/11/19	241	618.90	24.2	619.45	618.00	216.9	25,525	0.85%	大買/鉅額交易
2021/11/18	192	609.68	7.8	611.67	613.00	184.3	25,347	0.73%	大買/鉅額交易
2021/11/17	1.5	610.32	1.4	609.85	610.00	0.1	25,574	0.00%
2021/11/16	1.1	609.90	129.1	609.66	610.00	-128	26,005	-0.49%	大賣/鉅額交易
2021/11/15	1.3	607.79	59.4	609.84	608.00	-58.1	26,303	-0.22%
2021/11/12	9.2	604.86	9	609.21	604.00	0.2	26,772	0.00%
2021/11/11	2	602.04	7.3	602.96	606.00	-5.3	27,033	-0.02%
2021/11/10	7.1	609.28	8.4	610.47	612.00	-1.4	27,047	-0.01%
2021/11/09	8.5	612.46	28.5	613.45	611.00	-19.9	27,155	-0.07%
2021/11/08	6.1	598.68	8	601.13	602.00	-1.9	26,754	-0.01%
2021/11/05	107.1	599.15	232.1	597.23	600.00	-125	26,758	-0.47%	大買/大賣/鉅額交易
2021/11/04	209.5	591.01	179.1	586.36	587.00	30.3	26,490	0.11%	大買/大賣/
2021/11/03	38.1	593.31	1.5	595.68	592.00	36.6	26,481	0.14%
2021/11/02	2.4	591.42	20	593.00	592.00	-17.7	26,538	-0.07%
2021/11/01	3.3	590.03	7.1	592.99	590.00	-3.8	26,537	-0.01%
2021/10/29	11	590.64	3	590.00	590.00	8	26,607	0.03%
2021/10/28	16.3	593.75	0	0.00	595.00	16.3	26,557	0.06%
2021/10/27	1	595.05	10.1	598.98	599.00	-9.1	26,672	-0.03%
2021/10/26	11.2	594.23	8.3	597.79	599.00	2.9	26,739	0.01%
2021/10/25	96.5	593.15	2.6	594.61	593.00	94	26,792	0.35%
2021/10/22	25.2	595.81	3.4	599.00	600.00	21.8	27,115	0.08%
2021/10/21	33.1	601.53	3.7	601.27	596.00	29.4	27,178	0.11%
2021/10/20	140.4	602.36	8.9	601.07	598.00	131.4	27,268	0.48%	大買/鉅額交易
2021/10/19	11.1	599.00	5.7	599.48	600.00	5.4	27,250	0.02%
2021/10/18	28.3	598.62	5.6	598.55	590.00	22.8	27,394	0.08%
2021/10/15	4.1	594.09	189.6	591.34	600.00	-185.5	27,505	-0.67%	大賣/鉅額交易
2021/10/14	123.2	576.42	7.5	577.05	573.00	115.7	26,875	0.43%	大買/鉅額交易
2021/10/13	5.3	571.08	2.1	572.00	571.00	3.3	27,320	0.01%
2021/10/12	227.4	569.07	5.8	572.55	575.00	221.6	27,970	0.79%	大買/鉅額交易
2021/10/08	9.3	576.07	6	579.00	575.00	3.3	27,894	0.01%
2021/10/07	33.6	574.36	22.4	576.22	580.00	11.1	28,229	0.04%
2021/10/06	28.9	566.52	3	569.67	571.00	25.9	28,639	0.09%
2021/10/05	19.1	564.81	3	567.67	572.00	16.1	28,619	0.06%
2021/10/04	7	572.35	21.4	570.82	572.00	-14.4	28,539	-0.05%
2021/10/01	24.3	572.88	0	0.00	574.00	24.3	28,542	0.08%
2021/09/30	2.3	580.64	0.3	581.00	580.00	2	28,214	0.01%
2021/09/29	43.8	578.99	2.2	579.23	580.00	41.6	27,922	0.15%
2021/09/28	4.1	593.27	1	595.00	594.00	3.1	27,582	0.01%
2021/09/27	1	597.63	2	600.50	602.00	-1	27,608	0.00%
2021/09/24	2.9	594.74	16.2	594.68	598.00	-13.3	27,588	-0.05%
2021/09/23	6.2	589.70	2.1	591.00	588.00	4.2	27,724	0.02%
2021/09/22	40.5	586.01	5.8	586.62	586.00	34.7	27,840	0.12%
2021/09/17	4	601.30	5.2	602.93	600.00	-1.2	27,413	0.00%
2021/09/16	9.4	602.90	2	600.09	600.00	7.4	27,048	0.03%
2021/09/15	1.1	609.84	203.1	609.50	607.00	-201.9	26,949	-0.75%	大賣/鉅額交易
2021/09/14	1.3	614.90	4.6	614.57	613.00	-3.4	27,131	-0.01%
2021/09/13	27.3	615.16	0	617.00	615.00	27.3	27,354	0.10%
2021/09/10	1.1	621.10	0.2	619.43	622.00	0.9	27,838	0.00%
2021/09/09	16.4	616.46	26.1	613.51	619.00	-9.7	28,111	-0.03%
2021/09/08	32	620.51	110.9	616.30	619.00	-78.9	28,180	-0.28%	大賣/
2021/09/07	13.3	627.73	59.5	625.67	623.00	-46.2	27,980	-0.17%
2021/09/06	127.7	631.83	38.9	629.92	631.00	88.8	27,971	0.32%	大買/
2021/09/03	125.4	618.40	153.3	614.29	620.00	-27.9	27,449	-0.10%	大買/大賣/
2021/09/02	51.1	612.97	7.4	612.60	607.00	43.7	27,066	0.16%
2021/09/01	6.1	610.51	41.5	612.71	613.00	-35.4	26,999	-0.13%
2021/08/31	102.4	607.90	320.1	613.37	614.00	-217.7	26,721	-0.81%	大買/大賣/鉅額交易
2021/08/30	0.2	600.79	55.3	602.50	605.00	-55	26,128	-0.21%
2021/08/27	22.4	596.24	38.3	597.52	599.00	-15.9	25,782	-0.06%
2021/08/26	386.2	599.16	28	595.56	594.00	358.2	25,682	1.39%	大買/鉅額交易
2021/08/25	34.7	582.02	15.7	583.21	585.00	19	25,316	0.08%
2021/08/24	3.6	573.31	3.4	573.67	572.00	0.3	25,155	0.00%
2021/08/23	0.1	569.23	18.4	567.95	566.00	-18.3	25,251	-0.07%
2021/08/20	14.7	553.90	3.2	554.33	552.00	11.5	25,175	0.05%
2021/08/19	24.6	563.17	1.4	566.38	559.00	23.2	25,451	0.09%
2021/08/18	20	569.60	2.1	571.05	574.00	18	25,116	0.07%
2021/08/17	5.1	579.22	0.1	580.50	580.00	5	24,938	0.02%
2021/08/16	0.1	584.00	1.8	579.86	584.00	-1.6	24,674	-0.01%
2021/08/13	10.6	579.59	2	579.50	581.00	8.6	24,808	0.03%
2021/08/12	4.4	584.85	0	586.00	586.00	4.3	24,928	0.02%
2021/08/11	0.1	586.67	1.1	586.91	590.00	-1	25,152	0.00%
2021/08/10	1.1	591.74	4.3	592.56	591.00	-3.2	25,546	-0.01%
2021/08/09	2.2	586.17	2.8	588.07	595.00	-0.6	26,196	0.00%
2021/08/06	0.8	591.50	1.1	589.22	591.00	-0.3	26,530	0.00%
2021/08/05	0.1	595.00	8	596.02	596.00	-7.9	27,414	-0.03%
2021/08/04	1	595.99	8.5	595.55	596.00	-7.5	29,354	-0.03%
2021/08/03	1.3	592.97	15.8	592.80	594.00	-14.6	30,002	-0.05%
2021/08/02	0.4	590.00	28.9	588.27	590.00	-28.6	29,962	-0.10%
2021/07/30	2.2	580.09	3.2	580.72	580.00	-1	30,038	0.00%
2021/07/29	1.7	581.11	2.1	580.57	583.00	-0.4	30,233	0.00%
2021/07/28	13	575.34	8.2	575.63	579.00	4.7	30,333	0.02%
2021/07/27	3.5	580.86	1.4	581.29	580.00	2.1	30,401	0.01%
2021/07/26	21	582.09	17	590.05	580.00	4	30,799	0.01%
2021/07/23	2.3	585.25	2	586.00	585.00	0.3	30,969	0.00%
2021/07/22	3.2	590.05	11.7	590.55	591.00	-8.5	31,114	-0.03%
2021/07/21	27.4	583.30	13	584.31	585.00	14.4	31,118	0.05%
2021/07/20	8.5	581.24	4.1	581.27	581.00	4.4	31,202	0.01%
2021/07/19	50.6	581.41	7.4	581.97	582.00	43.2	31,407	0.14%
2021/07/16	46.9	591.29	108.1	593.80	589.00	-61.2	31,294	-0.20%	大賣/
2021/07/15	4	612.40	143.4	612.26	614.00	-139.3	30,968	-0.45%	大賣/鉅額交易
2021/07/14	28.3	610.36	42.9	612.24	613.00	-14.6	31,179	-0.05%
2021/07/13	3	604.34	183.9	605.49	607.00	-180.8	30,943	-0.58%	大賣/鉅額交易
2021/07/12	156.1	594.24	16.8	594.87	593.00	139.3	30,876	0.45%	大買/鉅額交易
2021/07/09	12.8	581.39	442	583.30	584.00	-429.2	30,911	-1.39%	大賣/鉅額交易
2021/07/08	28.3	589.54	0.2	592.00	588.00	28.1	30,928	0.09%
2021/07/07	26	591.04	115.2	593.16	594.00	-89.2	31,008	-0.29%	大賣/
2021/07/06	2.4	590.27	12.2	591.95	592.00	-9.8	31,101	-0.03%
2021/07/05	7.4	589.80	22.2	593.64	591.00	-14.8	31,340	-0.05%
2021/07/02	82.7	588.87	0	0.00	588.00	82.7	31,258	0.26%
2021/07/01	193.3	593.74	20.2	594.99	593.00	173.2	31,362	0.55%	大買/鉅額交易
2021/06/30	493.2	597.15	3.4	597.83	595.00	489.9	31,667	1.55%	大買/鉅額交易
2021/06/29	24.1	593.42	4.2	594.62	595.00	19.9	31,970	0.06%
2021/06/28	2.3	586.78	3.1	586.06	590.00	-0.8	32,137	0.00%
2021/06/25	2.6	593.75	5.1	595.72	591.00	-2.6	32,438	-0.01%
2021/06/24	3.3	590.70	2.1	592.42	590.00	1.2	32,754	0.00%
2021/06/23	9.4	591.66	118.6	589.56	595.00	-109.2	33,092	-0.33%	大賣/鉅額交易
2021/06/22	14.8	580.86	10.2	584.47	578.00	4.6	33,647	0.01%
2021/06/21	52.9	585.79	21.2	586.57	583.00	31.8	34,968	0.09%
2021/06/18	2.1	604.44	2.4	603.09	603.00	-0.3	34,720	0.00%
2021/06/17	8.3	599.43	15.6	601.94	606.00	-7.3	34,743	-0.02%
2021/06/16	5.2	606.00	2.1	606.00	605.00	3.2	35,540	0.01%
2021/06/15	5.3	607.01	16.9	608.01	609.00	-11.6	35,598	-0.03%
2021/06/11	10.5	602.76	33.5	602.01	602.00	-23	35,823	-0.06%
2021/06/10	42.4	597.84	65.2	595.57	599.00	-22.8	36,035	-0.06%
2021/06/09	6.7	584.66	0	0.00	586.00	6.7	36,016	0.02%
2021/06/08	64.2	591.59	0	592.00	589.00	64.2	36,234	0.18%
2021/06/07	16.2	588.97	14.1	593.07	592.00	2.2	36,918	0.01%
2021/06/04	11.2	591.68	137	591.82	595.00	-125.8	37,301	-0.34%	大賣/鉅額交易
2021/06/03	304.5	599.97	58.1	596.50	596.00	246.4	38,183	0.65%	大買/鉅額交易
2021/06/02	2.1	593.10	4	596.24	595.00	-1.9	38,551	0.00%
2021/06/01	8.2	596.63	5.3	597.93	598.00	2.9	39,517	0.01%
2021/05/31	1.2	591.43	11.6	594.83	597.00	-10.4	40,346	-0.03%
2021/05/28	12.5	589.88	22	586.86	590.00	-9.5	40,639	-0.02%
2021/05/27	21.4	575.76	10.3	578.31	582.00	11.1	41,053	0.03%
2021/05/26	7.2	583.89	10.4	584.66	585.00	-3.2	41,879	-0.01%
2021/05/25	2.2	583.46	17.6	579.61	583.00	-15.4	42,287	-0.04%
2021/05/24	3.4	567.91	1.1	571.73	568.00	2.3	42,837	0.01%
2021/05/21	20.4	570.15	7.3	571.03	573.00	13	43,410	0.03%
2021/05/20	11.4	566.65	19	563.53	567.00	-7.6	43,561	-0.02%
2021/05/19	8.6	567.48	11.7	568.07	567.00	-3.1	43,903	-0.01%
2021/05/18	15.7	567.46	13.8	565.71	572.00	1.9	44,304	0.00%
2021/05/17	18.7	548.03	10.6	548.80	549.00	8	45,369	0.02%
2021/05/14	17.1	554.91	17.5	554.82	557.00	-0.4	45,319	0.00%
2021/05/13	34.2	552.14	77.3	553.63	547.00	-43.1	45,467	-0.09%
2021/05/12	51.6	553.57	40	550.16	560.00	11.6	45,166	0.03%
2021/05/11	50.7	573.42	20.7	576.29	571.00	30	44,280	0.07%
2021/05/10	12.7	590.34	9	594.33	589.00	3.7	44,416	0.01%
2021/05/07	10.7	594.14	21.2	597.30	599.00	-10.5	45,584	-0.02%
2021/05/06	14.9	584.22	9.1	585.86	587.00	5.8	46,722	0.01%
2021/05/05	9.6	587.01	2.3	587.73	585.00	7.3	47,208	0.02%
2021/05/04	22.1	586.55	151.5	586.89	591.00	-129.3	48,387	-0.27%	大賣/鉅額交易
2021/05/03	35	590.78	3.1	589.71	588.00	32	49,264	0.06%
2021/04/29	11.5	602.30	10.5	605.26	600.00	1	50,651	0.00%
2021/04/28	5.6	602.53	24	604.50	602.00	-18.4	51,603	-0.04%
2021/04/27	5.8	606.28	13.7	607.28	610.00	-7.8	52,569	-0.01%
2021/04/26	3.3	606.84	45.3	605.40	610.00	-42	52,974	-0.08%
2021/04/23	4.1	595.37	440.6	597.33	602.00	-436.5	53,221	-0.82%	大賣/鉅額交易
2021/04/22	8.2	593.41	344.2	595.40	591.00	-336	54,289	-0.62%	大賣/鉅額交易
2021/04/21	30	594.22	6.1	595.02	592.00	24	54,977	0.04%
2021/04/20	8	597.89	1,298.2	597.65	602.00	-1,290.3	55,381	-2.33%	大賣/鉅額交易
2021/04/19	16.3	602.83	57.3	606.42	603.00	-41	55,639	-0.07%
2021/04/16	27.2	607.83	342.4	609.83	610.00	-315.2	56,050	-0.56%	大賣/鉅額交易
2021/04/15	11.2	614.14	11.8	615.92	619.00	-0.6	56,233	0.00%
2021/04/14	7.4	604.14	4.4	605.80	612.00	3	56,528	0.01%
2021/04/13	2.6	605.83	50.5	609.64	605.00	-47.9	56,911	-0.08%
2021/04/12	52.2	608.72	3.7	607.96	605.00	48.5	57,051	0.09%
2021/04/09	3.5	613.25	5.3	610.78	610.00	-1.9	57,321	0.00%
2021/04/08	11.6	606.14	6.5	607.66	613.00	5.1	57,365	0.01%
2021/04/07	1.3	612.25	8.1	611.94	610.00	-6.8	57,737	-0.01%
2021/04/06	6.4	611.11	453.6	613.40	610.00	-447.2	57,660	-0.78%	大賣/鉅額交易
2021/04/01	3.7	597.94	62	597.91	602.00	-58.3	57,368	-0.10%
2021/03/31	21.4	589.68	9.1	590.46	587.00	12.3	56,856	0.02%
2021/03/30	21.8	595.91	15.1	597.26	597.00	6.7	56,461	0.01%
2021/03/29	7.9	598.16	28.6	598.78	599.00	-20.6	56,211	-0.04%
2021/03/26	18.4	582.97	62.5	586.33	590.00	-44	55,953	-0.08%
2021/03/25	46.2	573.58	24.2	577.28	575.00	21.9	55,920	0.04%
2021/03/24	83.5	576.66	23.7	578.44	576.00	59.8	55,457	0.11%
2021/03/23	108.5	598.89	2	601.00	594.00	106.5	54,309	0.20%	大買/鉅額交易
2021/03/22	28.1	589.59	3.5	593.84	593.00	24.6	54,686	0.05%
2021/03/19	97.5	592.95	25.4	593.06	591.00	72.1	54,782	0.13%
2021/03/18	119.9	606.44	24.1	606.33	602.00	95.8	54,107	0.18%	大買/
2021/03/17	98	606.92	3.2	607.32	604.00	94.9	54,378	0.17%
2021/03/16	317.9	610.55	57.6	610.97	613.00	260.3	54,428	0.48%	大買/鉅額交易
2021/03/15	201.8	610.43	10	611.10	611.00	191.8	54,533	0.35%	大買/鉅額交易
2021/03/12	165.8	614.56	309	615.70	614.00	-143.2	54,756	-0.26%	大買/大賣/鉅額交易
2021/03/11	944.2	607.17	58.6	609.05	609.00	885.6	54,940	1.61%	大買/鉅額交易
2021/03/10	30.5	596.47	34.3	599.39	597.00	-3.8	54,886	-0.01%
2021/03/09	155.7	590.07	127.8	589.65	595.00	27.8	54,812	0.05%	大買/大賣/
2021/03/08	144.2	607.16	44.8	599.44	598.00	99.4	54,509	0.18%	大買/
2021/03/05	193.6	597.11	597.2	591.28	601.00	-403.6	54,407	-0.74%	大買/大賣/鉅額交易
2021/03/04	123.6	607.06	73	602.79	601.00	50.6	55,072	0.09%	大買/
2021/03/03	49.6	619.14	230.3	609.47	622.00	-180.7	54,495	-0.33%	大賣/鉅額交易
2021/03/02	19.9	615.12	18.2	617.90	609.00	1.7	54,173	0.00%
2021/02/26	122	612.22	30.5	614.05	606.00	91.6	53,964	0.17%	大買/
2021/02/25	411.4	633.20	8.2	633.14	635.00	403.1	52,692	0.77%	大買/鉅額交易
2021/02/24	51.7	628.31	405.8	630.35	625.00	-354.2	52,607	-0.67%	大賣/鉅額交易
2021/02/23	30.5	638.17	23	638.96	641.00	7.5	52,044	0.01%
2021/02/22	13.6	653.96	7	655.20	650.00	6.6	51,947	0.01%
2021/02/19	37.4	653.28	166.9	651.29	652.00	-129.6	52,176	-0.25%	大賣/鉅額交易
2021/02/18	931.6	663.18	142.4	658.70	660.00	789.2	52,545	1.50%	大買/大賣/鉅額交易
2021/02/17	800	664.77	1,617.4	663.18	663.00	-817.3	53,026	-1.54%	大買/大賣/鉅額交易
2021/02/05	89	634.23	16.5	635.92	632.00	72.5	51,751	0.14%
2021/02/04	169.5	628.52	10	627.91	627.00	159.5	51,532	0.31%	大買/鉅額交易
2021/02/03	41.1	636.73	336	637.11	630.00	-294.9	51,372	-0.57%	大賣/鉅額交易
2021/02/02	236	628.88	365.1	632.87	632.00	-129.1	51,141	-0.25%	大買/大賣/鉅額交易
2021/02/01	152.2	601.71	138.5	596.04	611.00	13.7	50,489	0.03%	大買/大賣/
2021/01/29	126	607.66	155.2	606.38	591.00	-29.2	49,869	-0.06%	大買/大賣/
2021/01/28	76.2	601.81	42	601.65	601.00	34.2	48,943	0.07%
2021/01/27	41.9	618.58	64.5	618.22	615.00	-22.6	47,962	-0.05%
2021/01/26	260.1	633.93	214.2	622.31	617.00	45.9	47,470	0.10%	大買/大賣/
2021/01/25	133.8	635.03	95.7	631.98	633.00	38.1	46,362	0.08%	大買/
2021/01/22	1,166.5	650.69	365.7	658.87	649.00	800.9	45,606	1.76%	大買/大賣/鉅額交易
2021/01/21	862	665.63	1,361.9	646.49	673.00	-499.9	44,212	-1.13%	大買/大賣/鉅額交易
2021/01/20	103.3	642.00	875	642.44	647.00	-771.7	43,140	-1.79%	大買/大賣/鉅額交易
2021/01/19	9.6	618.33	255.1	620.29	627.00	-245.5	42,109	-0.58%	大賣/鉅額交易
2021/01/18	78.7	598.72	21.7	600.40	607.00	57	41,518	0.14%
2021/01/15	543.3	614.11	208.4	616.10	601.00	334.9	41,069	0.82%	大買/大賣/鉅額交易
2021/01/14	1,187.5	587.89	41	594.29	592.00	1,146.5	39,930	2.87%	大買/鉅額交易
2021/01/13	287.7	601.59	1,279.9	596.45	605.00	-992.1	39,145	-2.53%	大買/大賣/鉅額交易
2021/01/12	101.9	589.10	112.3	592.90	591.00	-10.4	38,521	-0.03%	大買/大賣/
2021/01/11	100.1	576.50	26.6	577.89	584.00	73.6	38,259	0.19%
2021/01/08	103.1	575.79	489.2	575.30	580.00	-386.1	38,224	-1.01%	大買/大賣/鉅額交易
2021/01/07	58.6	557.84	81.4	564.59	565.00	-22.8	38,028	-0.06%
2021/01/06	238.7	550.10	271.6	551.04	549.00	-32.9	37,855	-0.09%	大買/大賣/
2021/01/05	306.5	537.43	6.3	541.08	542.00	300.1	37,732	0.80%	大買/鉅額交易
2021/01/04	157.2	532.40	21.3	532.84	536.00	135.9	38,236	0.36%	大買/鉅額交易
2020/12/31	81.4	526.95	125	526.30	530.00	-43.6	38,602	-0.11%	大賣/
2020/12/30	218.3	518.60	25.5	520.04	525.00	192.8	38,818	0.50%	大買/鉅額交易
2020/12/29	48.2	514.08	5.3	514.43	515.00	42.9	38,642	0.11%
2020/12/28	6.4	513.38	7.1	514.86	515.00	-0.7	38,859	0.00%
2020/12/25	10.1	512.20	6.2	512.54	511.00	4	38,996	0.01%
2020/12/24	0.2	510.54	2	510.50	510.00	-1.8	39,326	0.00%
2020/12/23	6.3	509.36	68	509.37	509.00	-61.7	39,646	-0.16%
2020/12/22	5.3	511.69	12.4	512.54	509.00	-7	39,989	-0.02%
2020/12/21	5.4	510.78	31.1	511.81	516.00	-25.7	40,943	-0.06%
2020/12/18	14.6	508.12	9	508.56	510.00	5.6	41,123	0.01%
2020/12/17	26.6	509.57	8	509.75	508.00	18.6	41,059	0.05%
2020/12/16	105.7	511.08	5.6	513.47	512.00	100	41,077	0.24%	大買/
2020/12/15	23.6	505.50	47	506.02	504.00	-23.4	41,083	-0.06%
2020/12/14	178.9	510.52	28.3	509.10	508.00	150.6	41,120	0.37%	大買/鉅額交易
2020/12/11	8.5	509.75	172.6	510.05	516.00	-164.2	41,686	-0.39%	大賣/鉅額交易
2020/12/10	28.5	511.49	53.1	511.16	512.00	-24.6	41,575	-0.06%
2020/12/09	10.8	521.74	7.1	522.44	520.00	3.7	41,518	0.01%
2020/12/08	33.4	514.27	140.5	512.04	524.00	-107.1	41,368	-0.26%	大賣/鉅額交易
2020/12/07	23.9	509.69	74.3	510.91	514.00	-50.4	41,273	-0.12%
2020/12/04	9.4	502.41	45.3	501.58	503.00	-35.9	41,210	-0.09%
2020/12/03	1.2	496.76	107	496.96	497.00	-105.8	40,753	-0.26%	大賣/鉅額交易
2020/12/02	121.6	498.71	55.4	497.95	499.00	66.3	40,690	0.16%	大買/
2020/12/01	29.3	486.75	7.2	489.35	490.00	22.1	40,613	0.05%
2020/11/30	41.3	483.93	2	492.00	480.50	39.3	40,578	0.10%
2020/11/27	5.6	488.52	146	488.10	489.00	-140.5	39,162	-0.36%	大賣/鉅額交易
2020/11/26	13.2	490.13	11.1	490.29	489.00	2	39,236	0.01%
2020/11/25	39.7	488.83	2.1	489.76	487.00	37.6	40,109	0.09%
2020/11/24	93.9	496.87	10	494.95	492.00	83.9	40,365	0.21%
2020/11/23	67.5	496.43	38.3	496.54	496.50	29.2	40,657	0.07%
2020/11/20	10.8	488.14	205.1	487.53	488.00	-194.2	40,675	-0.48%	大賣/鉅額交易
2020/11/19	143.4	492.71	2	494.25	490.00	141.4	40,736	0.35%	大買/鉅額交易
2020/11/18	181.7	488.97	18.6	494.00	497.00	163.1	40,806	0.40%	大買/鉅額交易
2020/11/17	52.3	493.29	254.7	496.07	485.50	-202.4	40,662	-0.50%	大賣/鉅額交易
2020/11/16	337.1	478.62	90.7	472.40	484.00	246.4	40,705	0.61%	大買/鉅額交易
2020/11/13	26.2	458.27	14.3	459.66	462.00	11.9	39,864	0.03%
2020/11/12	16.2	459.50	35	461.69	458.00	-18.8	40,040	-0.05%
2020/11/11	4.6	453.74	23.1	454.94	457.00	-18.5	39,939	-0.05%
2020/11/10	136.8	451.19	27	450.85	451.00	109.8	39,717	0.28%	大買/鉅額交易
2020/11/09	298.6	457.65	41.7	457.57	458.50	257	39,875	0.64%	大買/鉅額交易
2020/11/06	127.2	453.25	23.3	452.55	452.50	104	40,088	0.26%	大買/鉅額交易
2020/11/05	193.4	449.22	20	449.27	451.00	173.4	40,159	0.43%	大買/鉅額交易
2020/11/04	893.5	447.12	88.7	449.34	450.00	804.8	40,178	2.00%	大買/鉅額交易
2020/11/03	27.3	440.84	11.4	441.40	441.00	15.8	40,162	0.04%
2020/11/02	24.6	430.85	8.4	431.25	435.50	16.2	40,339	0.04%
2020/10/30	21.7	434.14	7	436.21	432.00	14.7	40,567	0.04%
2020/10/29	346.5	437.14	2.1	436.56	437.00	344.4	40,460	0.85%	大買/鉅額交易
2020/10/28	86.2	444.74	6.3	445.65	444.00	79.9	41,043	0.19%
2020/10/27	31.6	446.83	16	446.81	447.00	15.6	41,462	0.04%
2020/10/26	44.8	452.00	3	453.17	450.00	41.8	42,280	0.10%
2020/10/23	97	454.05	1	457.00	452.00	96	43,453	0.22%
2020/10/22	55	450.59	238	450.87	455.00	-183	45,906	-0.40%	大賣/鉅額交易
2020/10/21	20.1	454.27	2	454.00	453.00	18.1	47,165	0.04%
2020/10/20	34.1	454.88	0.1	454.00	451.00	34	48,141	0.07%
2020/10/19	1.2	452.57	188.1	454.42	457.50	-186.9	48,474	-0.39%	大賣/鉅額交易
2020/10/16	127.2	452.49	48.2	451.43	449.00	79.1	48,628	0.16%	大買/
2020/10/15	27	454.06	339	455.31	453.00	-312	48,917	-0.64%	大賣/鉅額交易
2020/10/14	530.1	459.18	101.2	458.86	459.00	428.9	48,833	0.88%	大買/大賣/鉅額交易
2020/10/13	93	460.26	72.3	459.86	462.00	20.7	49,248	0.04%
2020/10/12	339.4	459.22	149	458.34	460.00	190.4	49,622	0.38%	大買/大賣/鉅額交易
2020/10/08	165.2	452.33	47	451.78	453.00	118.2	49,767	0.24%	大買/鉅額交易
2020/10/07	64.7	436.32	35.2	441.81	443.00	29.5	49,781	0.06%
2020/10/06	8.2	439.08	83	439.68	439.50	-74.8	49,865	-0.15%
2020/10/05	42.1	436.48	25	434.26	432.50	17.1	50,282	0.03%
2020/09/30	25.1	433.02	10.2	433.26	433.00	14.9	50,324	0.03%
2020/09/29	20.2	432.27	7.5	429.47	431.00	12.7	50,380	0.03%
2020/09/28	163.1	426.69	34	428.44	431.50	129.1	50,826	0.25%	大買/鉅額交易
2020/09/25	19.1	425.64	70.1	424.70	424.00	-51	51,210	-0.10%
2020/09/24	83.6	424.57	116.2	424.18	423.00	-32.6	51,452	-0.06%	大賣/
2020/09/23	35	433.87	107	433.03	433.50	-72	50,700	-0.14%	大賣/
2020/09/22	27.1	438.24	11.2	438.51	437.00	15.9	50,432	0.03%
2020/09/21	52.2	442.60	103	442.50	440.00	-50.8	50,647	-0.10%	大賣/
2020/09/18	17.1	445.77	1	447.00	444.00	16.1	50,933	0.03%
2020/09/17	118	452.61	54	449.25	448.50	64	50,962	0.13%	大買/
2020/09/16	231.3	458.75	164.2	457.83	458.00	67.1	50,951	0.13%	大買/大賣/
2020/09/15	73.4	442.94	71	443.14	445.00	2.3	50,504	0.00%
2020/09/14	110.2	441.11	21	440.43	441.00	89.1	50,656	0.18%	大買/
2020/09/11	118.2	433.95	473	434.96	436.50	-354.8	50,490	-0.70%	大買/大賣/鉅額交易
2020/09/10	0.1	436.00	316.9	433.08	435.00	-316.8	50,494	-0.63%	大賣/鉅額交易
2020/09/09	25.1	425.13	87	425.20	427.00	-61.9	50,519	-0.12%
2020/09/08	1.2	430.73	24.1	430.86	431.00	-22.9	50,694	-0.05%
2020/09/07	26.3	428.11	1.1	425.15	426.00	25.3	51,064	0.05%
2020/09/04	88.6	429.63	15	430.07	429.00	73.6	51,367	0.14%
2020/09/03	20.3	436.64	25	439.08	436.00	-4.7	51,266	-0.01%
2020/09/02	18.3	437.26	113	438.82	433.00	-94.7	51,290	-0.18%	大賣/
2020/09/01	42.3	429.97	76.1	431.73	435.00	-33.8	51,547	-0.07%
2020/08/31	58.1	429.75	125	431.84	426.50	-66.9	51,639	-0.13%	大賣/
2020/08/28	32.1	436.05	115.1	433.81	435.00	-83	51,059	-0.16%	大賣/
2020/08/27	214.1	450.98	335.3	448.58	444.00	-121.2	51,199	-0.24%	大買/大賣/鉅額交易
2020/08/26	123.2	441.32	122	439.43	442.00	1.2	50,729	0.00%	大買/大賣/
2020/08/25	5.1	434.43	114.1	434.15	434.50	-109	50,673	-0.22%	大賣/鉅額交易
2020/08/24	8	429.06	51	431.28	428.00	-43	51,403	-0.08%
2020/08/21	36.1	425.92	37	424.31	424.50	-0.9	51,070	0.00%
2020/08/20	72.1	416.16	50	420.41	415.00	22.1	50,767	0.04%
2020/08/19	27.2	432.59	446.3	431.77	427.50	-419.1	50,082	-0.84%	大賣/鉅額交易
2020/08/18	7.2	436.22	131	438.75	433.00	-123.8	50,005	-0.25%	大賣/鉅額交易
2020/08/17	303.4	432.82	95	433.41	435.00	208.4	49,980	0.42%	大買/鉅額交易
2020/08/14	12	425.14	75.2	426.59	427.00	-63.1	49,928	-0.13%
2020/08/13	3.2	427.12	114.1	427.45	429.00	-110.9	50,082	-0.22%	大賣/鉅額交易
2020/08/12	70.1	421.52	74.1	422.19	419.00	-4	50,197	-0.01%
2020/08/11	122.1	432.02	9.1	431.49	429.00	113	50,744	0.22%	大買/鉅額交易
2020/08/10	7.2	432.98	4.2	434.83	435.50	3.1	50,878	0.01%
2020/08/07	12	432.17	38	432.25	433.00	-26	50,848	-0.05%
2020/08/06	54.1	433.04	113.1	435.41	435.00	-59	50,674	-0.12%	大賣/
2020/08/05	3.3	429.33	34	429.88	429.00	-30.7	50,858	-0.06%
2020/08/04	4.1	421.36	52.5	421.75	425.50	-48.4	50,551	-0.10%
2020/08/03	83.8	417.41	7	418.57	416.00	76.8	50,403	0.15%
2020/07/31	38	427.70	6.8	428.04	425.50	31.2	49,593	0.06%
2020/07/30	94.1	434.72	17.2	435.52	434.00	76.9	49,333	0.16%
2020/07/29	159.1	424.32	246.2	425.89	422.00	-87.1	48,572	-0.18%	大買/大賣/
2020/07/28	240.4	455.76	316	461.86	435.00	-75.6	48,340	-0.16%	大買/大賣/
2020/07/27	411.2	424.06	519.3	420.32	424.50	-108.1	46,492	-0.23%	大買/大賣/鉅額交易
2020/07/24	482.2	389.30	49.1	389.08	386.00	433.1	45,576	0.95%	大買/鉅額交易
2020/07/23	656.1	381.15	5	381.90	381.50	651.1	44,756	1.45%	大買/鉅額交易
2020/07/22	201.2	382.21	327.2	382.77	384.00	-126	44,645	-0.28%	大買/大賣/鉅額交易
2020/07/21	171.3	372.66	97.7	381.89	383.00	73.6	44,350	0.17%	大買/
2020/07/20	22.4	365.95	1,087	368.48	366.00	-1,064.6	43,940	-2.42%	大賣/鉅額交易
2020/07/17	129.2	362.32	231	366.80	367.00	-101.8	43,931	-0.23%	大買/大賣/鉅額交易
2020/07/16	365.1	358.34	111.1	358.24	357.50	254	43,861	0.58%	大買/大賣/鉅額交易
2020/07/15	103.7	363.50	427.1	369.10	363.00	-323.4	43,415	-0.74%	大買/大賣/鉅額交易
2020/07/14	29.2	360.55	18.4	357.57	363.50	10.7	44,130	0.02%
2020/07/13	15	351.53	31	351.92	354.50	-16	43,900	-0.04%
2020/07/10	45.4	348.49	459.3	351.29	348.50	-413.9	44,021	-0.94%	大賣/鉅額交易
2020/07/09	105.3	345.92	282.2	345.40	345.00	-177	43,822	-0.40%	大買/大賣/鉅額交易
2020/07/08	59.4	340.80	570	341.09	341.00	-510.7	43,601	-1.17%	大賣/鉅額交易
2020/07/07	28.2	339.10	355.2	342.88	338.50	-327	43,544	-0.75%	大賣/鉅額交易
2020/07/06	9.3	335.62	48.3	335.99	338.00	-38.9	43,022	-0.09%
2020/07/03	12.2	327.85	61.4	328.62	329.50	-49.3	42,699	-0.12%
2020/07/02	51.2	318.09	78.3	320.03	322.00	-27.1	42,624	-0.06%
2020/07/01	417.3	316.18	10.1	317.16	317.50	407.3	42,988	0.95%	大買/鉅額交易
2020/06/30	171.4	312.87	1.2	312.26	313.00	170.2	43,237	0.39%	大買/鉅額交易
2020/06/29	68.3	312.02	3	313.67	312.00	65.3	43,234	0.15%
2020/06/24	175.2	317.71	41	318.95	317.50	134.2	43,110	0.31%	大買/鉅額交易
2020/06/23	23.1	313.06	7	314.86	315.00	16.1	43,353	0.04%
2020/06/22	176.1	314.08	12	314.71	312.00	164	43,544	0.38%	大買/鉅額交易
2020/06/19	19	312.27	0.4	315.50	314.50	18.7	44,245	0.04%
2020/06/18	283.1	313.88	0	0.00	314.50	283.1	44,808	0.63%	大買/鉅額交易
2020/06/17	26	314.12	1	314.00	315.00	25	45,596	0.05%
2020/06/16	632.1	314.83	61	316.39	315.00	571.1	47,647	1.20%	大買/鉅額交易
2020/06/15	727.3	312.82	4	313.25	309.50	723.3	49,714	1.45%	大買/鉅額交易
2020/06/12	214.1	313.53	14.5	314.22	316.00	199.6	50,819	0.39%	大買/鉅額交易
2020/06/11	6.3	321.46	710	323.86	320.50	-703.7	52,072	-1.35%	大賣/鉅額交易
2020/06/10	262.2	320.96	457.1	322.11	322.50	-194.9	52,966	-0.37%	大買/大賣/鉅額交易
2020/06/09	4.4	317.31	17	316.03	319.00	-12.6	54,797	-0.02%
2020/06/08	43.1	315.76	55	317.63	318.00	-11.9	56,080	-0.02%
2020/06/05	4.1	309.80	63	310.64	311.50	-58.9	56,277	-0.10%
2020/06/04	299.1	304.94	122	305.10	306.00	177.1	56,760	0.31%	大買/大賣/鉅額交易
2020/06/03	217.1	300.10	612.7	299.54	301.00	-395.6	57,448	-0.69%	大買/大賣/鉅額交易
2020/06/02	31.4	296.52	4.5	296.78	296.50	26.9	57,219	0.05%
2020/06/01	1.1	295.52	9.1	296.00	295.50	-8	57,437	-0.01%
2020/05/29	18.4	291.00	0	0.00	292.00	18.4	57,556	0.03%
2020/05/28	4.4	294.54	12	295.04	294.00	-7.6	57,055	-0.01%
2020/05/27	12.6	296.25	11.1	297.14	296.50	1.6	57,910	0.00%
2020/05/26	87	294.61	14.4	296.56	295.50	72.7	58,540	0.12%
2020/05/25	7.1	290.69	1	292.50	292.00	6.1	58,984	0.01%
2020/05/22	34.1	292.80	4	291.25	292.00	30.1	59,140	0.05%
2020/05/21	252	297.09	20.1	297.43	297.50	231.9	59,165	0.39%	大買/鉅額交易
2020/05/20	2.1	292.38	16	293.00	294.00	-13.9	59,029	-0.02%
2020/05/19	25.5	292.18	6.1	293.66	291.50	19.4	58,934	0.03%
2020/05/18	54.4	291.23	214	290.78	290.00	-159.6	58,727	-0.27%	大賣/鉅額交易
2020/05/15	50.2	298.00	515.1	297.14	298.00	-464.8	58,342	-0.80%	大賣/鉅額交易
2020/05/14	166.2	293.50	1	293.50	293.00	165.2	57,899	0.29%	大買/鉅額交易
2020/05/13	27.3	293.80	2	295.75	297.00	25.3	57,612	0.04%
2020/05/12	153.3	296.70	0	0.00	295.00	153.3	57,555	0.27%	大買/鉅額交易
2020/05/11	3.3	300.62	14.4	300.96	301.00	-11.1	57,315	-0.02%
2020/05/08	112.1	298.71	14.1	298.22	297.50	98	57,295	0.17%	大買/
2020/05/07	4	297.38	5	296.90	297.50	-1	57,269	0.00%
2020/05/06	13	293.96	0	297.50	296.00	13	57,288	0.02%
2020/05/05	26.2	296.47	0	0.00	295.50	26.2	57,205	0.05%
2020/05/04	169.1	295.39	13	294.77	295.00	156.1	57,424	0.27%	大買/鉅額交易
2020/04/30	192.2	302.51	20	304.00	304.50	172.2	57,096	0.30%	大買/鉅額交易
2020/04/29	91.1	300.16	18	300.08	299.00	73.1	57,168	0.13%
2020/04/28	12.1	295.49	2	297.50	296.50	10.1	57,474	0.02%
2020/04/27	28.1	297.59	22	297.75	298.00	6.1	58,939	0.01%
2020/04/24	5.1	294.31	2.1	295.03	294.00	2.9	58,841	0.00%
2020/04/23	12.1	295.47	15	297.70	295.50	-2.9	59,274	0.00%
2020/04/22	98	292.05	26	292.48	294.00	72	59,536	0.12%
2020/04/21	131.3	297.94	51.3	299.34	295.00	80.1	59,623	0.13%	大買/
2020/04/20	396.3	304.40	9	305.39	304.00	387.3	59,103	0.66%	大買/鉅額交易
2020/04/17	124.7	305.03	153	303.48	306.50	-28.3	58,925	-0.05%	大買/大賣/
2020/04/16	34.2	287.67	9.1	286.57	286.50	25.1	57,438	0.04%
2020/04/15	80	287.33	58.1	287.36	287.50	22	57,166	0.04%
2020/04/14	13.1	284.63	17.3	284.90	285.00	-4.2	56,872	-0.01%
2020/04/13	10	279.35	22.3	279.08	278.50	-12.3	56,906	-0.02%
2020/04/10	56.1	280.60	590	279.81	279.50	-533.9	57,291	-0.93%	大賣/鉅額交易
2020/04/09	3	284.50	8.1	284.01	283.00	-5.1	57,534	-0.01%
2020/04/08	431.2	284.62	22.1	284.89	285.00	409.1	57,603	0.71%	大買/鉅額交易
2020/04/07	80	282.32	11	282.77	283.00	69	57,355	0.12%
2020/04/06	26.3	273.56	12.1	273.15	275.50	14.1	56,901	0.02%
2020/04/01	625.2	274.63	3	275.33	271.50	622.2	56,240	1.11%	大買/鉅額交易
2020/03/31	1.3	273.62	16	272.91	274.00	-14.7	55,690	-0.03%
2020/03/30	273.3	266.26	141.3	264.11	267.50	132	55,081	0.24%	大買/大賣/鉅額交易
2020/03/27	157.2	282.58	23.2	280.94	273.00	134	54,487	0.25%	大買/鉅額交易
2020/03/26	221.5	279.36	40.1	278.80	280.00	181.4	53,785	0.34%	大買/鉅額交易
2020/03/25	36.4	277.73	91.1	277.56	277.00	-54.7	54,341	-0.10%
2020/03/24	108.3	269.78	26	269.38	267.50	82.3	53,932	0.15%	大買/
2020/03/23	31.5	257.36	17	258.59	255.00	14.5	53,228	0.03%
2020/03/20	28.2	261.77	54	263.55	270.00	-25.8	52,635	-0.05%
2020/03/19	74.4	246.92	983	241.62	248.00	-908.7	50,567	-1.80%	大賣/鉅額交易
2020/03/18	139.8	265.56	16	264.53	260.00	123.8	48,859	0.25%	大買/鉅額交易
2020/03/17	28.3	269.10	28	269.79	268.00	0.3	47,783	0.00%
2020/03/16	202.3	284.20	23.5	281.98	276.50	178.7	46,285	0.39%	大買/鉅額交易
2020/03/13	74.4	279.64	49.1	278.86	290.00	25.3	44,900	0.06%
2020/03/12	51.3	293.23	7	294.29	294.00	44.3	42,791	0.10%
2020/03/11	17.1	305.03	2	309.50	302.00	15.1	41,198	0.04%
2020/03/10	325.1	302.46	28	302.80	307.00	297.1	40,739	0.73%	大買/鉅額交易
2020/03/09	45.1	307.19	41	308.95	305.50	4.1	39,966	0.01%
2020/03/06	455.1	317.87	0	0.00	315.00	455.1	38,915	1.17%	大買/鉅額交易
2020/03/05	4.1	324.12	10	324.70	323.00	-6	38,459	-0.02%
2020/03/04	2	318.28	5	320.20	320.50	-3	38,344	-0.01%
2020/03/03	5.3	318.19	109	318.94	317.50	-103.7	37,946	-0.27%	大賣/鉅額交易
2020/03/02	23.2	310.48	171	310.23	311.00	-147.8	37,427	-0.39%	大賣/鉅額交易
2020/02/27	19	316.32	2	316.75	316.00	17	37,785	0.05%
2020/02/26	23.1	317.82	98	318.63	318.50	-74.9	37,092	-0.20%
2020/02/25	206.1	322.36	56.1	321.90	322.00	150	36,497	0.41%	大買/鉅額交易
2020/02/24	21.3	320.28	8	320.69	320.00	13.3	36,363	0.04%
2020/02/21	8.7	323.99	0	0.00	325.00	8.7	36,043	0.02%
2020/02/20	56.1	327.74	53	327.69	325.50	3.1	36,190	0.01%
2020/02/19	6.1	322.89	637	322.89	326.50	-630.9	36,052	-1.75%	大賣/鉅額交易
2020/02/18	46.1	323.74	399	325.85	322.00	-352.9	35,887	-0.98%	大賣/鉅額交易
2020/02/17	14	331.00	0.1	332.50	331.50	13.9	35,121	0.04%
2020/02/13	23.1	335.76	22	337.91	335.00	1.1	35,169	0.00%
2020/02/12	4	335.50	15	334.97	335.00	-11	35,375	-0.03%
2020/02/11	7.1	331.02	21	331.71	331.50	-13.9	35,176	-0.04%
2020/02/10	386.1	321.85	18	325.39	327.50	368.1	35,189	1.05%	大買/鉅額交易
2020/02/07	29	327.83	4	328.25	328.00	25	35,047	0.07%
2020/02/06	17	329.76	116	330.05	332.50	-99	35,103	-0.28%	大賣/
2020/02/05	40.3	327.58	28	327.39	327.50	12.3	35,363	0.03%
2020/02/04	299.1	324.07	145	322.11	325.00	154	35,255	0.44%	大買/大賣/鉅額交易
2020/02/03	405	315.27	292.1	314.94	315.00	112.9	35,073	0.32%	大買/大賣/鉅額交易
2020/01/31	68.1	321.36	686	321.68	320.00	-617.9	34,623	-1.78%	大賣/鉅額交易
2020/01/30	243.2	320.35	142	324.79	316.50	101.2	34,194	0.30%	大買/大賣/鉅額交易
2020/01/20	48.2	334.43	26	334.54	333.00	22.2	32,441	0.07%
2020/01/17	158.1	333.76	51	333.00	333.00	107.1	32,276	0.33%	大買/鉅額交易
2020/01/16	20.1	333.69	204	334.49	334.50	-183.9	31,895	-0.58%	大賣/鉅額交易
2020/01/15	68.6	341.72	105.4	342.37	340.00	-36.8	31,453	-0.12%	大賣/
2020/01/14	0	346.00	45	345.33	346.00	-45	31,096	-0.14%
2020/01/13	21.1	340.48	9	341.44	341.50	12.1	31,170	0.04%
2020/01/10	27.1	337.63	51	338.01	339.50	-23.9	31,411	-0.08%
2020/01/09	110.2	335.09	28.1	335.61	337.50	82.1	31,631	0.26%	大買/
2020/01/08	153.2	328.67	72	328.70	329.50	81.2	31,778	0.26%	大買/
2020/01/07	15.1	328.55	484	328.68	329.50	-468.9	31,785	-1.48%	大賣/鉅額交易
2020/01/06	63.2	332.73	3	333.50	332.00	60.2	31,715	0.19%
2020/01/03	50	337.55	261.3	339.27	339.50	-211.3	31,540	-0.67%	大賣/鉅額交易
2020/01/02	2.4	338.58	128	337.16	339.00	-125.6	31,430	-0.40%	大賣/鉅額交易
2019/12/31	17	331.65	0	0.00	331.00	17	31,193	0.05%
2019/12/30	10	335.60	0	0.00	334.50	10	31,399	0.03%
2019/12/27	2	337.50	18	337.28	338.00	-16	31,572	-0.05%
2019/12/26	0.1	333.50	102	333.00	333.00	-101.9	31,782	-0.32%	大賣/鉅額交易
2019/12/25	2.1	331.63	0.1	334.00	333.00	2.1	32,786	0.01%
2019/12/24	3	332.67	0	0.00	332.00	3	33,269	0.01%
2019/12/23	4.2	330.60	5.3	331.38	334.00	-1	33,544	0.00%
2019/12/20	19.1	330.01	4	331.38	329.00	15.1	33,452	0.05%
2019/12/19	122	337.27	54	336.13	335.00	68	32,420	0.21%	大買/
2019/12/18	12	344.08	27	342.68	344.50	-15	31,724	-0.05%
2019/12/17	60	338.29	25.1	340.94	345.00	34.9	31,795	0.11%
2019/12/16	530	336.74	2	337.00	336.00	528	31,536	1.67%	大買/鉅額交易
2019/12/13	167	339.52	664	340.26	339.00	-497	31,772	-1.56%	大買/大賣/鉅額交易
2019/12/12	8.1	332.05	25	328.92	331.50	-16.9	31,264	-0.05%
2019/12/11	53.1	313.61	126	316.75	319.00	-72.9	30,929	-0.24%	大賣/
2019/12/10	2	313.75	302	313.61	313.50	-300	30,843	-0.97%	大賣/鉅額交易
2019/12/09	154	314.69	5.1	315.80	316.00	148.9	31,103	0.48%	大買/鉅額交易
2019/12/06	101	314.97	80	313.73	313.00	21	31,204	0.07%	大買/
2019/12/05	220.2	311.32	185.4	311.34	312.00	34.8	31,196	0.11%	大買/大賣/
2019/12/04	218	305.21	231	304.51	306.00	-13	31,045	-0.04%	大買/大賣/
2019/12/03	33	306.86	275	305.55	307.00	-242	31,433	-0.77%	大賣/鉅額交易
2019/12/02	0	308.00	93	307.29	307.50	-93	31,397	-0.30%
2019/11/29	16.1	305.47	0.1	307.00	305.00	16	31,426	0.05%
2019/11/28	2	309.00	0.1	310.50	309.50	1.9	31,154	0.01%
2019/11/27	2.1	308.13	297	308.70	311.00	-294.9	31,422	-0.94%	大賣/鉅額交易
2019/11/26	6	309.17	132	309.51	307.00	-126	31,441	-0.40%	大賣/鉅額交易
2019/11/25	3	309.16	1	309.50	307.00	2	30,007	0.01%
2019/11/22	3	309.00	0	0.00	309.00	3	30,519	0.01%
2019/11/21	50	308.88	51.1	309.51	311.00	-1.1	30,634	0.00%
2019/11/20	3.1	313.01	250.1	312.90	313.50	-247	30,402	-0.81%	大賣/鉅額交易
2019/11/19	21	313.24	63.2	314.41	315.00	-42.2	30,394	-0.14%
2019/11/18	51.1	309.47	10	310.70	311.00	41.1	30,206	0.14%
2019/11/15	0	307.00	15	306.40	307.00	-15	30,227	-0.05%
2019/11/14	3	303.84	0.1	304.00	303.50	2.9	30,148	0.01%
2019/11/13	20	302.33	13	303.38	304.00	7	30,309	0.02%
2019/11/12	4.1	302.81	17.4	304.47	305.00	-13.3	30,466	-0.04%
2019/11/11	56	301.63	184	302.35	301.00	-128	30,761	-0.42%	大賣/鉅額交易
2019/11/08	62	306.35	12	305.71	305.50	50	30,561	0.16%
2019/11/07	178	308.34	4	306.50	309.00	174	30,497	0.57%	大買/鉅額交易
2019/11/06	1	309.00	162	310.43	311.00	-161	30,521	-0.53%	大賣/鉅額交易
2019/11/05	6	308.43	78.1	310.44	310.50	-72.1	30,643	-0.24%
2019/11/04	272.1	305.40	20.1	306.30	307.00	252	31,085	0.81%	大買/鉅額交易
2019/11/01	153	297.59	4.7	296.93	299.00	148.4	31,197	0.48%	大買/鉅額交易
2019/10/31	5	300.20	74	299.52	298.50	-69	31,595	-0.22%
2019/10/30	71	297.49	1	298.50	299.50	70	31,413	0.22%
2019/10/29	1	297.01	75	297.02	298.50	-74	31,401	-0.24%
2019/10/28	70	294.50	5	294.70	294.50	65	31,168	0.21%
2019/10/25	0	294.00	47	293.59	293.50	-47	31,126	-0.15%
2019/10/24	30	291.48	2	293.25	293.00	28	31,088	0.09%
2019/10/23	314	291.76	0	0.00	293.00	314	31,111	1.01%	大買/鉅額交易
2019/10/22	0	294.00	10	292.75	294.00	-10	31,029	-0.03%
2019/10/21	433	290.01	0	291.00	290.00	433	31,083	1.39%	大買/鉅額交易
2019/10/18	151.1	291.97	1.2	292.34	293.00	149.9	31,031	0.48%	大買/鉅額交易
2019/10/17	376	293.28	42.4	294.93	293.50	333.6	31,275	1.07%	大買/鉅額交易
2019/10/16	11	294.19	214	296.55	296.50	-203	30,951	-0.66%	大賣/鉅額交易
2019/10/15	28	294.23	20	293.43	293.50	8	30,706	0.03%
2019/10/14	13.1	290.04	106.3	291.11	290.00	-93.2	30,429	-0.31%	大賣/
2019/10/09	23.1	283.31	12	285.17	282.00	11.1	30,147	0.04%
2019/10/08	2.1	284.32	53.1	284.47	286.50	-51	29,959	-0.17%
2019/10/07	5	278.90	3	279.00	278.00	2	29,891	0.01%
2019/10/04	113.7	276.38	4	278.50	276.50	109.7	29,996	0.37%	大買/鉅額交易
2019/10/03	209	274.90	21	275.55	276.50	188	29,684	0.63%	大買/鉅額交易
2019/10/02	19.1	279.95	62	279.96	279.50	-42.9	29,616	-0.15%
2019/10/01	22.2	279.73	55.7	278.37	280.00	-33.5	29,510	-0.11%
2019/09/27	16	271.88	65	271.72	272.00	-49	28,606	-0.17%
2019/09/26	60	267.06	4	268.13	268.00	56	28,410	0.20%
2019/09/25	19	263.71	5	265.00	266.00	14	28,314	0.05%
2019/09/24	163.1	262.99	19	265.00	265.00	144.1	29,068	0.50%	大買/鉅額交易
2019/09/23	27	263.50	0	0.00	264.00	27	29,096	0.09%
2019/09/20	104	264.74	28	265.89	264.00	76	29,578	0.26%	大買/
2019/09/19	170	266.12	21	267.67	265.00	149	29,307	0.51%	大買/鉅額交易
2019/09/18	2.1	268.41	49.3	268.72	267.00	-47.2	29,362	-0.16%
2019/09/17	24.1	265.27	4.1	265.48	265.00	20	29,290	0.07%
2019/09/16	13.1	262.74	1	264.50	265.50	12.1	29,849	0.04%
2019/09/12	0	262.50	0	0.00	262.50	0	29,936	0.00%
2019/09/11	91.1	261.37	5.1	263.98	263.00	86	30,339	0.28%
2019/09/10	189	261.12	3	262.50	261.50	186	30,212	0.62%	大買/鉅額交易
2019/09/09	1.1	264.04	32	265.33	265.00	-30.9	30,573	-0.10%
2019/09/06	0	262.50	5	263.90	263.50	-5	30,818	-0.02%
2019/09/05	0.1	261.50	483	262.09	263.00	-482.9	30,945	-1.56%	大賣/鉅額交易
2019/09/04	1.1	256.55	0	0.00	257.50	1.1	30,627	0.00%
2019/09/03	5	255.10	2	253.50	254.00	3	30,784	0.01%
2019/09/02	79.1	256.61	2.1	257.03	257.50	77	30,944	0.25%
2019/08/30	4	257.13	148.5	256.80	259.00	-144.5	31,277	-0.46%	大賣/鉅額交易
2019/08/29	1	252.56	1	252.50	254.00	0	31,177	0.00%
2019/08/28	3.3	252.09	1	252.50	252.00	2.3	31,257	0.01%
2019/08/27	6	249.67	90	249.50	250.00	-84	31,523	-0.27%
2019/08/26	12	249.17	4	250.50	248.50	8	31,453	0.03%
2019/08/23	150	253.50	0	0.00	254.00	150	31,400	0.48%	大買/鉅額交易
2019/08/22	53	256.48	12	255.00	254.00	41	31,606	0.13%
2019/08/21	268	253.57	3	254.83	254.50	265	32,828	0.81%	大買/鉅額交易
2019/08/20	2	253.52	33	254.00	254.50	-31	33,082	-0.09%
2019/08/19	30.1	252.50	3	252.50	252.00	27.1	33,349	0.08%
2019/08/16	1	249.09	32	250.38	250.00	-31	33,926	-0.09%
2019/08/15	475	247.49	33	247.29	248.00	442	34,080	1.30%	大買/鉅額交易
2019/08/14	19	249.79	2	252.50	249.50	17	34,953	0.05%
2019/08/13	6	247.67	0	0.00	246.50	6	35,018	0.02%
2019/08/12	1	251.02	32	252.30	251.00	-31	35,277	-0.09%
2019/08/08	1.3	250.95	3	252.67	253.50	-1.7	35,408	0.00%
2019/08/07	106.1	250.14	14	248.00	248.00	92.1	35,527	0.26%	大買/
2019/08/06	265.2	244.63	422	243.08	248.50	-156.8	35,787	-0.44%	大買/大賣/鉅額交易
2019/08/05	729	249.01	550	248.00	246.50	179	35,281	0.51%	大買/大賣/鉅額交易
2019/08/02	30.1	251.34	373	251.82	251.50	-342.9	34,733	-0.99%	大賣/鉅額交易
2019/08/01	33	256.24	1	256.00	256.50	32	34,392	0.09%
2019/07/31	54	258.85	1	259.50	259.50	53	34,318	0.15%
2019/07/30	60	260.80	1	261.00	260.00	59	34,219	0.17%
2019/07/29	267	260.92	3	261.00	261.00	264	34,388	0.77%	大買/鉅額交易
2019/07/26	146	261.66	1	262.00	261.00	145	34,594	0.42%	大買/鉅額交易
2019/07/25	282	262.61	3	265.00	265.00	279	34,705	0.80%	大買/鉅額交易
2019/07/24	393	264.22	2	265.75	265.00	391	34,761	1.12%	大買/鉅額交易
2019/07/23	3	263.33	15	264.03	264.00	-12	34,884	-0.03%
2019/07/22	4	263.00	156.5	263.02	264.00	-152.4	35,188	-0.43%	大賣/鉅額交易
2019/07/19	24	260.23	42.2	259.84	259.00	-18.2	35,203	-0.05%
2019/07/18	18	253.70	20	253.75	254.00	-2	34,649	-0.01%
2019/07/17	35.1	252.13	2	253.00	252.00	33.1	34,724	0.10%
2019/07/16	20	254.00	63	255.52	256.00	-43	34,713	-0.12%
2019/07/15	31	252.92	13	253.62	254.50	18	35,101	0.05%
2019/07/12	25	250.64	31	251.39	250.50	-6	35,239	-0.02%
2019/07/11	80	249.50	18	249.69	250.00	62	35,478	0.17%
2019/07/10	139.1	243.93	9	244.11	247.00	130.1	35,287	0.37%	大買/鉅額交易
2019/07/09	0	242.50	40	241.78	242.00	-40	35,176	-0.11%
2019/07/08	52.1	241.46	36	243.69	242.50	16.1	35,128	0.05%
2019/07/05	4	242.50	0	0.00	243.00	4	35,080	0.01%
2019/07/04	40	244.37	45	244.50	244.00	-5	35,130	-0.01%
2019/07/03	98	243.33	20	244.00	242.50	78	35,211	0.22%
2019/07/02	6.3	248.42	0	0.00	249.00	6.3	35,473	0.02%
2019/07/01	1.1	248.00	87.5	247.97	248.50	-86.4	35,486	-0.24%
2019/06/28	2	238.75	1	238.50	239.00	1	34,784	0.00%
2019/06/27	5	238.01	38	237.95	240.50	-33	34,940	-0.09%
2019/06/26	56.2	235.78	0	0.00	234.50	56.2	34,710	0.16%
2019/06/25	8	238.88	110	240.91	238.50	-102	34,483	-0.30%	大賣/鉅額交易
2019/06/24	217	240.93	5	241.00	241.00	212	34,384	0.62%	大買/鉅額交易
2019/06/21	14	247.07	44.1	247.72	248.50	-30.1	33,994	-0.09%
2019/06/20	4	244.13	5	244.60	245.00	-1	33,296	0.00%
2019/06/19	3	242.18	23.8	241.73	244.00	-20.8	33,047	-0.06%
2019/06/18	0	236.00	5	234.60	235.50	-5	32,647	-0.02%
2019/06/17	26	231.94	75	231.35	233.00	-49	32,554	-0.15%
2019/06/14	13.2	237.26	17	238.94	236.00	-3.8	31,946	-0.01%
2019/06/13	34	240.78	0.1	242.00	240.00	34	31,861	0.11%
2019/06/12	3	246.67	5	246.00	246.00	-2	31,873	-0.01%
2019/06/11	51.3	244.90	26	244.02	244.50	25.3	31,664	0.08%
2019/06/10	28.1	237.21	90	237.18	240.00	-61.9	31,473	-0.20%
2019/06/06	128.6	231.69	1	230.50	232.00	127.6	31,277	0.41%	大買/鉅額交易
2019/06/05	12.1	234.88	38	237.43	235.00	-25.9	31,087	-0.08%
2019/06/04	31	234.40	23	237.17	233.00	8	30,971	0.03%
2019/06/03	43	234.89	8	235.88	238.00	35	30,849	0.11%
2019/05/31	72.2	234.10	64	235.25	235.50	8.2	30,672	0.03%
2019/05/30	20	230.38	6	229.75	231.00	14	30,282	0.05%
2019/05/29	9	228.83	3	228.33	229.50	6	30,468	0.02%
2019/05/28	2	231.50	2	231.00	230.50	0	30,613	0.00%
2019/05/27	7	232.14	1	231.00	231.00	6	29,435	0.02%
2019/05/24	7.5	232.90	15	231.83	233.00	-7.5	29,245	-0.03%
2019/05/23	29	230.64	1	230.50	230.00	28	29,012	0.10%
2019/05/22	13.7	236.60	4	237.88	238.00	9.7	28,597	0.03%
2019/05/21	19	234.45	5	234.20	234.00	14	28,528	0.05%
2019/05/20	14	239.93	5	240.10	238.00	9	27,471	0.03%
2019/05/17	27	246.39	37.1	244.60	241.50	-10.1	27,101	-0.04%
2019/05/16	9	247.72	22	247.02	247.00	-13	26,831	-0.05%
2019/05/15	58	250.98	30	251.00	249.00	28	26,730	0.10%
2019/05/14	36	248.65	21	248.88	248.50	15	26,593	0.06%
2019/05/13	2	252.25	586	252.14	250.50	-584	26,332	-2.22%	大賣/鉅額交易
2019/05/10	1	256.00	6	255.75	256.00	-5	27,166	-0.02%
2019/05/09	7	258.07	3	257.00	256.50	4	27,602	0.01%
2019/05/08	1.2	259.74	1.7	260.70	260.00	-0.5	27,727	0.00%
2019/05/07	0	262.50	10	261.50	262.50	-10	27,735	-0.04%
2019/05/06	12	258.96	1	259.00	259.00	11	28,085	0.04%
2019/05/03	10	262.00	21.1	261.86	265.00	-11.1	27,979	-0.04%
2019/05/02	2.1	260.44	0	0.00	259.00	2.1	27,760	0.01%
2019/04/30	40	259.00	0	0.00	259.00	40	27,790	0.14%
2019/04/29	50	261.10	70	259.71	259.50	-20	27,717	-0.07%
2019/04/26	12	259.21	5.3	259.56	260.00	6.7	28,026	0.02%
2019/04/25	1	267.98	0	0.00	267.50	1	27,587	0.00%
2019/04/24	1	268.00	15	268.83	269.00	-14	27,530	-0.05%
2019/04/23	0	267.00	35.4	267.71	268.00	-35.4	27,738	-0.13%
2019/04/22	0	265.00	52	266.00	266.00	-52	27,610	-0.19%
2019/04/19	252.5	267.03	13	266.88	264.50	239.5	27,662	0.87%	大買/鉅額交易
2019/04/18	2	265.25	173	264.40	264.50	-171	27,265	-0.63%	大賣/鉅額交易
2019/04/17	3.1	261.45	10.6	261.41	261.50	-7.5	27,403	-0.03%
2019/04/16	2	255.50	39	257.00	257.00	-37	27,151	-0.14%
2019/04/15	1.2	255.40	127	254.62	255.50	-125.8	27,414	-0.46%	大賣/鉅額交易
2019/04/11	101.1	253.24	2	253.25	252.00	99.1	28,568	0.35%	大買/
2019/04/10	181	253.10	3	253.33	254.00	178	28,702	0.62%	大買/鉅額交易
2019/04/09	0.1	253.00	1	253.00	254.00	-0.9	28,762	0.00%
2019/04/08	0.2	252.00	139	251.15	253.00	-138.8	28,748	-0.48%	大賣/鉅額交易
2019/04/03	15.2	247.03	81	248.56	246.50	-65.8	28,270	-0.23%
2019/04/02	30.1	247.63	1	249.00	246.00	29.1	28,177	0.10%
2019/04/01	154.2	249.31	25.2	249.47	245.50	129	28,159	0.46%	大買/鉅額交易
2019/03/29	125	242.64	1	244.50	245.50	124	27,657	0.45%	大買/鉅額交易
2019/03/28	0.1	242.00	0	242.00	242.00	0.1	27,912	0.00%
2019/03/27	3	241.00	0	241.50	241.50	3	28,265	0.01%
2019/03/26	11.1	242.33	0	0.00	244.00	11.1	28,279	0.04%
2019/03/25	36	241.90	0	0.00	241.50	36	28,450	0.13%
2019/03/22	0	247.00	4	247.13	248.50	-4	28,447	-0.01%
2019/03/21	1	244.50	6	245.00	245.50	-5	28,709	-0.02%
2019/03/20	0	241.00	6	241.25	242.00	-6	28,808	-0.02%
2019/03/18	40	240.13	0	0.00	241.00	40	29,082	0.14%
2019/03/15	0.1	238.00	113	236.02	239.00	-112.9	28,958	-0.39%	大賣/鉅額交易
2019/03/14	41	235.63	89	234.00	234.50	-48	28,816	-0.17%
2019/03/13	0	237.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	69.1	233.50	2	236.50	235.50	67.1	29,571	0.23%
2019/03/11	6.1	228.19	0	0.00	230.50	6.1	29,841	0.02%
2019/03/08	21	229.64	1	229.00	230.00	20	30,210	0.07%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	1.1	235.32	17	234.65	234.00	-15.9	31,226	-0.05%
2019/03/05	12	233.08	0	0.00	233.00	12	31,294	0.04%
2019/03/04	16	235.50	0	0.00	235.50	16	31,360	0.05%
2019/02/27	10	237.50	1	239.00	239.00	9	31,209	0.03%
2019/02/26	0	239.00	3	238.50	239.50	-3	30,872	-0.01%
2019/02/25	2.1	237.76	0	0.00	238.00	2.1	30,829	0.01%
2019/02/22	0.1	236.50	1	235.50	236.50	-0.9	31,016	0.00%
2019/02/21	21	235.64	21.1	235.15	236.50	-0.1	31,342	0.00%
2019/02/20	27	232.67	7	232.93	234.50	20	31,595	0.06%
2019/02/19	107	229.29	8	229.50	229.00	99	31,867	0.31%	大買/
2019/02/18	50	230.50	153	228.85	230.00	-103	31,959	-0.32%	大賣/鉅額交易
2019/02/15	0.1	227.00	1	228.50	227.00	-0.9	32,010	0.00%
2019/02/14	80	227.69	40	227.50	227.00	40	32,239	0.12%
2019/02/13	3	230.31	4	228.75	229.00	-1	32,233	0.00%
2019/02/12	0	229.00	25	230.00	230.00	-25	32,143	-0.08%
2019/02/11	1.2	227.00	103	227.86	228.00	-101.8	32,066	-0.32%	大賣/鉅額交易
2019/01/30	1	220.04	0	0.00	221.00	1	31,335	0.00%
2019/01/29	46	222.72	0	0.00	222.50	46	31,098	0.15%
2019/01/28	0	228.00	25	228.50	229.00	-25	30,837	-0.08%
2019/01/25	22	226.91	135	226.52	226.00	-113	30,916	-0.37%	大賣/鉅額交易
2019/01/24	0	222.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	222.00	16	220.56	223.00	-16	31,557	-0.05%
2019/01/21	31	221.48	132	220.23	221.00	-101	31,383	-0.32%	大賣/
2019/01/18	440	218.95	2	219.00	218.50	438	31,533	1.39%	大買/鉅額交易
2019/01/17	1	220.50	3	220.50	220.50	-2	31,964	-0.01%
2019/01/16	2	218.00	0	0.00	217.50	2	32,350	0.01%
2019/01/15	17.1	217.31	20.1	216.85	221.00	-3	32,413	-0.01%
2019/01/14	0.1	219.00	0	0.00	218.50	0.1	32,253	0.00%
2019/01/11	22.1	219.55	205.3	219.50	220.50	-183.3	32,432	-0.57%	大賣/鉅額交易
2019/01/10	0	0.00	1	215.50	216.00	-1	32,392	0.00%
2019/01/09	3	212.87	7.1	214.23	215.50	-4.1	32,755	-0.01%
2019/01/08	2.2	211.04	0	0.00	211.00	2.2	32,614	0.01%
2019/01/07	5.2	212.34	28	212.13	213.00	-22.8	32,940	-0.07%
2019/01/04	213.1	208.55	3	207.67	208.00	210.1	33,136	0.63%	大買/鉅額交易
2019/01/03	17.1	215.80	1	217.00	215.50	16.1	33,613	0.05%
2019/01/02	12.1	219.88	1	219.50	219.50	11.1	33,526	0.03%
2018/12/28	0	225.00	1.1	225.00	225.50	-1.1	33,826	0.00%
2018/12/27	1.2	221.73	6.3	222.53	223.00	-5.1	34,005	-0.02%
2018/12/26	2.1	217.76	4	218.00	216.50	-1.9	34,253	-0.01%
2018/12/25	13	215.81	21	215.62	217.50	-8	34,399	-0.02%
2018/12/24	6	220.75	2	220.00	220.00	4	34,716	0.01%
2018/12/22	11	221.00	1	221.50	221.50	10	34,704	0.03%
2018/12/21	7	222.36	32	219.91	223.50	-25	35,278	-0.07%
2018/12/20	12	221.21	12	221.08	221.00	0	35,193	0.00%
2018/12/19	2	223.00	15	224.47	225.50	-13	35,022	-0.04%
2018/12/18	0	0.00	15	221.50	222.50	-15	35,038	-0.04%
2018/12/17	82	221.93	125	221.79	223.50	-43	35,117	-0.12%	大賣/
2018/12/14	11	220.96	0	0.00	222.50	11	35,295	0.03%
2018/12/13	0	0.00	3	226.67	226.00	-3	35,638	-0.01%
2018/12/12	5	223.71	3	226.00	226.50	2	35,669	0.01%
2018/12/11	75.1	221.29	1	222.50	222.50	74.1	35,640	0.21%
2018/12/10	40	218.98	3	218.50	219.00	37	35,815	0.10%
2018/12/07	2	222.00	1	223.00	221.00	1	36,117	0.00%
2018/12/06	14.1	220.37	11	220.00	220.00	3.1	36,331	0.01%
2018/12/05	8.1	225.88	70	226.36	226.00	-61.9	36,233	-0.17%
2018/12/04	1	232.00	3	233.17	234.00	-2	36,215	-0.01%
2018/12/03	30.1	234.50	50.4	232.40	235.00	-20.3	36,196	-0.06%
2018/11/30	33.1	227.20	127.2	229.53	225.50	-94.2	36,035	-0.26%	大賣/
2018/11/29	154.1	230.51	6	230.58	229.00	148.1	35,850	0.41%	大買/鉅額交易
2018/11/28	3.1	222.91	4	225.38	226.50	-0.9	35,682	0.00%
2018/11/27	1	223.50	1	223.00	224.00	0	35,720	0.00%
2018/11/26	0.1	223.00	8	222.81	223.00	-7.9	36,427	-0.02%
2018/11/23	8	219.37	1	219.50	218.50	7	36,731	0.02%
2018/11/21	2	216.75	5	217.80	219.00	-3	37,676	-0.01%
2018/11/20	25.2	218.67	0	0.00	218.00	25.2	37,341	0.07%
2018/11/19	5.2	222.07	0	0.00	222.00	5.2	36,906	0.01%
2018/11/16	10.1	226.12	2	225.00	226.00	8.1	36,377	0.02%
2018/11/15	2.1	229.09	4	230.50	231.00	-1.9	35,810	-0.01%
2018/11/14	0.1	229.00	4	230.00	228.50	-3.9	35,673	-0.01%
2018/11/13	8.2	225.40	2	226.50	227.50	6.2	35,623	0.02%
2018/11/12	0.1	232.50	2	233.50	231.50	-1.9	35,349	-0.01%
2018/11/09	2	232.74	3	231.67	231.00	-1	35,281	0.00%
2018/11/08	0	236.00	3	236.67	236.50	-3	35,214	-0.01%
2018/11/07	3.1	234.16	3	235.33	234.00	0.1	35,094	0.00%
2018/11/06	5	234.70	0	0.00	234.50	5	34,818	0.01%
2018/11/05	2.1	233.55	2	234.00	235.00	0.1	34,578	0.00%
2018/11/02	0	0.00	2	235.50	236.50	-2	34,406	-0.01%
2018/11/01	1.2	234.26	7.2	235.43	235.50	-6	34,300	-0.02%
2018/10/31	5.1	228.64	4	231.25	234.00	1.1	34,006	0.00%
2018/10/30	0.1	224.00	3	224.67	223.00	-2.9	33,423	-0.01%
2018/10/29	88	222.99	161	222.53	222.50	-73	33,362	-0.22%	大賣/
2018/10/26	9.3	220.74	87	219.41	221.00	-77.7	33,434	-0.23%
2018/10/25	25.3	219.97	0	0.00	219.50	25.3	33,290	0.08%
2018/10/24	5.6	229.34	0	0.00	229.50	5.6	32,503	0.02%
2018/10/23	33.3	231.93	10	233.75	230.00	23.3	32,145	0.07%
2018/10/22	0.1	237.00	0	0.00	237.00	0.1	32,051	0.00%
2018/10/19	21	231.83	0	237.00	236.00	21	32,078	0.07%
2018/10/18	3.1	237.50	1	237.00	236.50	2.1	31,964	0.01%
2018/10/17	156	238.59	154	240.77	238.50	2	31,994	0.01%	大買/大賣/
2018/10/16	2.1	232.00	6	234.58	237.00	-3.9	32,157	-0.01%
2018/10/15	169	232.45	1	231.50	230.50	168	33,254	0.51%	大買/鉅額交易
2018/10/12	9.3	231.09	84	230.73	237.00	-74.7	33,283	-0.22%
2018/10/11	89.5	233.03	13	230.73	227.50	76.5	33,261	0.23%
2018/10/09	2	243.77	1	243.50	244.00	1	32,062	0.00%
2018/10/08	40.4	242.78	29	243.88	243.50	11.4	31,849	0.04%
2018/10/05	10.2	250.05	47	249.40	250.00	-36.8	31,508	-0.12%
2018/10/04	4.4	255.20	2	254.50	254.00	2.4	31,236	0.01%
2018/10/03	0	260.00	7	259.36	260.00	-7	30,961	-0.02%
2018/10/02	20	258.85	2	257.50	257.50	18	30,877	0.06%
2018/10/01	0.1	263.00	1	263.00	263.00	-0.9	30,924	0.00%
2018/09/28	15	260.97	0.6	262.50	262.50	14.4	31,075	0.05%
2018/09/27	4	263.75	8.3	264.52	265.00	-4.3	30,719	-0.01%
2018/09/26	6	261.59	19.1	262.92	263.50	-13.1	30,334	-0.04%
2018/09/25	136.1	261.17	126.1	262.52	263.50	10	30,398	0.03%	大買/大賣/
2018/09/21	21	259.52	198	259.00	261.50	-177	30,551	-0.58%	大賣/鉅額交易
2018/09/20	0	260.00	63	259.51	260.00	-63	30,582	-0.21%
2018/09/19	0	259.00	94	258.84	258.00	-94	30,735	-0.31%
2018/09/18	200.1	255.34	0	0.00	254.50	200.1	30,430	0.66%	大買/鉅額交易
2018/09/17	20	257.95	3	260.50	258.00	17	30,582	0.06%
2018/09/14	2	261.00	123	257.93	261.00	-121	30,987	-0.39%	大賣/鉅額交易
2018/09/13	40	256.54	20	254.75	255.00	20	31,093	0.06%
2018/09/12	25	258.70	3	260.00	260.50	22	31,010	0.07%
2018/09/11	51.1	261.02	3	262.00	260.00	48.1	31,058	0.15%
2018/09/10	88	264.12	152	264.28	264.50	-64	31,505	-0.20%	大賣/
2018/09/07	12	261.13	548	263.16	264.00	-536	31,635	-1.69%	大賣/鉅額交易
2018/09/06	347.1	263.35	203	264.21	261.00	144.1	31,607	0.46%	大買/大賣/鉅額交易
2018/09/05	97.1	259.82	157	262.05	264.00	-59.9	31,614	-0.19%	大賣/
2018/09/04	33	258.82	12	257.00	257.50	21	31,370	0.07%
2018/09/03	110.2	257.95	3	259.00	257.00	107.2	31,166	0.34%	大買/鉅額交易
2018/08/31	143	256.73	5	254.80	256.00	138	31,124	0.44%	大買/鉅額交易
2018/08/30	194	264.14	104	266.65	263.50	90	30,395	0.30%	大買/大賣/
2018/08/29	212.5	256.45	146	255.31	259.00	66.5	30,087	0.22%	大買/大賣/
2018/08/28	137	248.59	4	249.13	249.50	133	29,601	0.45%	大買/鉅額交易
2018/08/27	1.1	245.00	178	245.25	245.00	-176.9	29,510	-0.60%	大賣/鉅額交易
2018/08/24	23.1	243.93	3	245.50	243.50	20.1	29,809	0.07%
2018/08/23	32	243.81	19	244.13	244.50	13	31,180	0.04%
2018/08/22	33	241.30	38	241.79	242.00	-5	31,761	-0.02%
2018/08/21	36	239.83	0	0.00	241.00	36	31,896	0.11%
2018/08/20	2	238.25	2	239.25	239.50	0	31,991	0.00%
2018/08/17	21	239.57	0	0.00	239.50	21	31,983	0.07%
2018/08/16	90	238.54	0	0.00	239.00	90	31,902	0.28%
2018/08/15	19	241.08	2.1	244.39	241.50	16.9	32,029	0.05%
2018/08/14	12.1	243.13	1	244.00	243.50	11.1	32,095	0.03%
2018/08/13	76	240.23	0	0.00	240.50	76	32,080	0.24%
2018/08/10	3	245.33	4	246.13	245.00	-1	32,252	0.00%
2018/08/09	6	246.42	15	247.76	247.00	-9	32,450	-0.03%
2018/08/08	1	246.99	4	246.88	247.50	-3	32,444	-0.01%
2018/08/07	1	242.99	6.1	242.58	241.50	-5	32,435	-0.02%
2018/08/06	3.2	245.34	2	245.25	245.50	1.2	32,428	0.00%
2018/08/03	0	0.00	2	247.25	247.00	-2	32,568	-0.01%
2018/08/02	3	245.49	3	246.83	244.50	0	32,607	0.00%
2018/08/01	1	247.96	2	248.00	248.00	-1	32,821	0.00%
2018/07/31	5	244.60	11	245.14	246.00	-6	32,997	-0.02%
2018/07/30	1	244.50	5	245.30	245.50	-4	32,923	-0.01%
2018/07/27	0	243.50	4.2	243.98	244.50	-4.2	33,017	-0.01%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0.1	239.50	1	240.50	240.50	-0.9	33,250	0.00%
2018/07/24	0.1	240.00	4	240.00	241.00	-3.9	33,366	-0.01%
2018/07/23	3	241.65	14	242.57	241.00	-11	33,482	-0.03%
2018/07/20	6	236.66	45.2	235.06	237.50	-39.2	33,414	-0.12%
2018/07/19	0	0.00	10	226.20	224.50	-10	32,463	-0.03%
2018/07/18	1	222.50	0	0.00	223.00	1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	2	223.51	1.1	224.45	223.50	0.9	34,591	0.00%
2018/07/13	0	224.00	13	224.15	224.50	-13	34,853	-0.04%
2018/07/12	0.1	221.00	0	0.00	220.50	0.1	35,054	0.00%
2018/07/11	5	219.11	0	0.00	220.00	5	35,369	0.01%
2018/07/10	1	222.99	1	223.50	222.00	0	35,343	0.00%
2018/07/09	0.1	221.50	517	219.78	221.50	-516.9	35,335	-1.46%	大賣/鉅額交易
2018/07/06	2.1	216.06	13	217.12	217.00	-10.9	34,988	-0.03%
2018/07/05	11.1	214.51	1	213.50	214.50	10.1	34,825	0.03%
2018/07/04	0	217.00	2	216.75	216.00	-2	34,940	-0.01%
2018/07/03	1	214.00	0	0.00	214.50	1	35,262	0.00%
2018/07/02	1	214.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	501	212.30	4	216.25	216.50	497	35,116	1.42%	大買/鉅額交易
2018/06/28	8	211.50	0.1	213.00	212.00	7.9	34,561	0.02%
2018/06/27	6	213.33	1	214.00	213.00	5	34,197	0.01%
2018/06/26	9.2	214.75	1	214.00	214.50	8.2	34,118	0.02%
2018/06/25	9	219.17	1	218.00	218.00	8	33,893	0.02%
2018/06/22	13	225.58	1	227.00	227.50	12	33,591	0.04%
2018/06/21	5	226.40	2	226.75	226.50	3	33,470	0.01%
2018/06/20	2	224.75	30	225.50	226.00	-28	33,799	-0.08%
2018/06/19	35	224.13	0	0.00	225.00	35	33,570	0.10%
2018/06/15	2.1	225.23	1	225.50	231.00	1.1	33,033	0.00%
2018/06/14	8.6	227.65	0	0.00	226.50	8.6	32,572	0.03%
2018/06/13	0	232.00	9	229.78	232.00	-9	32,313	-0.03%
2018/06/12	8	226.32	0	0.00	229.00	8	32,759	0.02%
2018/06/11	1.1	226.06	1	225.50	226.00	0.1	32,578	0.00%
2018/06/08	6	226.42	0	0.00	227.00	6	32,607	0.02%
2018/06/07	8	230.00	2	231.00	230.00	6	32,765	0.02%
2018/06/06	1	228.54	0	230.00	230.00	1	32,750	0.00%
2018/06/05	13.1	228.62	0	0.00	229.00	13.1	32,574	0.04%
2018/06/04	1.2	228.15	6.1	228.10	229.00	-4.9	32,455	-0.02%
2018/06/01	1	224.50	2.1	225.00	224.00	-1.1	32,440	0.00%
2018/05/31	1	221.10	3.1	221.71	224.00	-2	32,409	-0.01%
2018/05/30	13	220.88	1	221.50	221.00	12	31,255	0.04%
2018/05/29	13	224.16	1.1	225.09	225.00	11.9	31,011	0.04%
2018/05/28	2	226.52	1.4	228.37	227.00	0.7	31,243	0.00%
2018/05/25	2	228.00	0.3	229.00	228.50	1.7	31,628	0.01%
2018/05/24	2.1	229.24	0	0.00	229.00	2.1	31,951	0.01%
2018/05/23	16	231.31	16	228.66	228.50	0	32,176	0.00%
2018/05/22	0	229.50	3	230.83	229.00	-3	32,384	-0.01%
2018/05/21	0.1	229.00	3	228.67	229.00	-2.9	33,201	-0.01%
2018/05/18	16	223.81	1	224.00	223.50	15	33,520	0.04%
2018/05/17	5	228.20	3	228.00	226.50	2	34,144	0.01%
2018/05/16	1	229.00	0.8	230.50	230.50	0.2	34,198	0.00%
2018/05/15	5	230.20	0	0.00	230.50	5	35,284	0.01%
2018/05/14	2	232.75	0	0.00	233.00	2	36,592	0.01%
2018/05/11	2.2	233.00	6	233.42	233.00	-3.8	36,958	-0.01%
2018/05/10	1	230.50	2	231.00	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	17	229.88	229.50	-17	36,923	-0.05%
2018/05/08	0.1	228.00	15.3	225.74	228.00	-15.1	37,064	-0.04%
2018/05/07	10.1	223.86	6	224.83	223.50	4.1	37,006	0.01%
2018/05/04	7.3	222.61	13	223.00	223.00	-5.7	37,110	-0.02%
2018/05/03	22	220.50	3.8	220.97	220.50	18.2	37,294	0.05%
2018/05/02	6	224.92	0	0.00	223.00	6	37,478	0.02%
2018/04/30	11.1	224.34	12	226.25	227.00	-0.9	37,532	0.00%
2018/04/27	1	222.03	1	224.50	223.50	0	37,613	0.00%
2018/04/26	19.1	222.82	5	222.50	222.00	14.1	37,760	0.04%
2018/04/25	14.1	225.01	3	225.67	225.00	11.1	37,796	0.03%
2018/04/24	10	226.65	14	227.46	227.00	-4	37,849	-0.01%
2018/04/23	29.3	226.47	11	225.91	226.50	18.3	37,800	0.05%
2018/04/20	82.1	229.69	10	229.50	229.00	72.1	36,980	0.19%
2018/04/19	0.1	244.50	14	243.36	244.50	-13.9	35,299	-0.04%
2018/04/18	7	238.21	0	0.00	238.00	7	35,126	0.02%
2018/04/17	17.1	238.42	2	238.50	238.00	15.1	34,926	0.04%
2018/04/16	8	242.88	0	0.00	243.50	8	34,607	0.02%
2018/04/13	3	245.50	10	244.50	244.50	-7	34,619	-0.02%
2018/04/12	13	245.35	0	0.00	245.00	13	34,627	0.04%
2018/04/11	2.1	248.00	1.9	247.74	248.00	0.2	34,661	0.00%
2018/04/10	3	244.50	4	248.13	245.50	-1	34,785	0.00%
2018/04/09	4.2	244.58	16.3	246.58	245.00	-12.1	34,854	-0.03%
2018/04/03	15	243.00	1	244.00	244.00	14	34,577	0.04%
2018/04/02	2.1	246.03	0	0.00	246.50	2.1	34,396	0.01%
2018/03/31	0	0.00	2	248.75	247.50	-2	34,507	-0.01%
2018/03/30	6	246.17	16	247.88	246.00	-10	34,655	-0.03%
2018/03/29	17.3	243.10	7	244.50	244.00	10.3	34,601	0.03%
2018/03/28	28	245.41	2	245.00	245.00	26	34,075	0.08%
2018/03/27	5.1	249.03	0	0.00	251.00	5.1	33,899	0.02%
2018/03/26	12	242.59	1	243.00	243.50	11	33,692	0.03%
2018/03/23	6.3	245.62	0	0.00	245.00	6.3	33,514	0.02%
2018/03/22	3	250.67	0	251.50	251.50	3	33,070	0.01%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	16	252.50	0	0.00	253.00	16	33,090	0.05%
2018/03/19	0	254.50	0	0.00	255.00	0	33,013	0.00%
2018/03/16	0	254.50	0	0.00	255.00	0	32,954	0.00%
2018/03/15	0.3	255.00	1	256.00	255.00	-0.7	32,269	0.00%
2018/03/14	1	257.00	3	256.00	257.00	-2	32,291	-0.01%
2018/03/13	0	257.50	3.5	257.36	259.00	-3.5	32,532	-0.01%
2018/03/12	0	253.50	5	254.00	254.00	-5	32,664	-0.02%
2018/03/08	0	249.50	3	250.67	249.50	-3	32,997	-0.01%
2018/03/07	1	247.50	1	247.50	247.00	0	33,036	0.00%
2018/03/06	1.1	247.68	14.1	247.12	250.00	-13	33,170	-0.04%
2018/03/05	1.3	241.20	0	0.00	241.50	1.3	34,461	0.00%
2018/03/02	6	239.34	4	239.88	240.00	2	34,446	0.01%
2018/03/01	4	243.26	0	0.00	243.00	4	34,659	0.01%
2018/02/27	3	246.51	4	248.75	246.00	-1	34,534	0.00%
2018/02/26	0	247.00	2	247.00	246.50	-2	34,040	-0.01%
2018/02/23	0.1	245.00	17	242.79	245.00	-16.9	33,597	-0.05%
2018/02/22	8	239.75	0	0.00	239.50	8	33,593	0.02%
2018/02/21	10	242.95	4	243.63	242.50	6	33,281	0.02%
2018/02/12	2	236.77	5	236.30	236.50	-3	32,361	-0.01%
2018/02/09	13	231.15	0	0.00	232.50	13	32,079	0.04%
2018/02/08	2	239.01	29	240.00	238.50	-27	31,259	-0.09%
2018/02/07	11	241.36	41	243.01	240.00	-30	31,221	-0.10%
2018/02/06	44	238.94	10.1	236.69	239.00	33.9	30,169	0.11%
2018/02/05	55	252.17	1	251.50	253.00	54	28,665	0.19%
2018/02/02	0.1	259.00	1	255.50	259.50	-0.9	28,141	0.00%
2018/02/01	0	259.50	4	258.75	259.50	-4	28,051	-0.01%
2018/01/31	3	255.00	4	254.75	255.00	-1	27,779	0.00%
2018/01/30	6	254.17	0.1	254.50	253.00	5.9	27,379	0.02%
2018/01/29	1.1	255.25	0.1	258.50	258.50	1	27,115	0.00%
2018/01/26	2	254.52	0	0.00	255.00	2	26,890	0.01%
2018/01/25	4	259.75	1	260.50	258.00	3	26,495	0.01%
2018/01/24	15.6	257.87	0	258.00	258.00	15.6	26,090	0.06%
2018/01/23	1	264.51	33	265.55	266.00	-32	25,771	-0.12%
2018/01/22	2.2	258.48	26	260.98	261.50	-23.8	25,676	-0.09%
2018/01/19	3	253.34	36.8	254.53	255.50	-33.7	25,252	-0.13%
2018/01/18	2	246.00	34	248.28	248.50	-32	24,628	-0.13%
2018/01/17	0	241.50	1	242.00	242.00	-1	24,080	0.00%
2018/01/16	0	240.00	0	0.00	240.50	0	23,694	0.00%
2018/01/15	0.1	239.00	1	239.50	240.00	-0.9	23,596	0.00%
2018/01/12	2	237.00	0	237.00	237.00	2	23,548	0.01%
2018/01/11	3	233.00	0	0.00	235.00	3	23,580	0.01%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/09	1	242.00	0	0.00	242.00	1	23,454	0.00%
2018/01/08	1.1	241.43	3	241.67	242.00	-1.9	23,468	-0.01%
2018/01/05	1.1	239.95	12.1	239.70	240.00	-11	23,517	-0.05%
2018/01/04	3.1	238.34	1.1	238.04	239.50	2	23,848	0.01%
2018/01/03	3	237.50	4	236.25	237.00	-1	24,422	0.00%
2018/01/02	0.1	232.00	4	231.75	232.50	-3.9	24,194	-0.02%