台積電 (2330)-國泰-敦南券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9972人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	311.8	1033.80	67.8	1030.24	1025.00	244	37,476	0.65%	大買/鉅額交易
2024/11/19	107.8	1036.34	103.6	1038.75	1040.00	4.2	37,375	0.01%	大買/大賣/
2024/11/18	221.2	1023.70	65.5	1026.13	1025.00	155.7	37,370	0.42%	大買/鉅額交易
2024/11/15	177.8	1037.86	155.8	1038.78	1035.00	22	37,195	0.06%	大買/大賣/
2024/11/14	237.7	1030.00	102.4	1032.49	1035.00	135.3	37,350	0.36%	大買/大賣/鉅額交易
2024/11/13	394.3	1041.80	79.1	1043.01	1035.00	315.2	36,930	0.85%	大買/鉅額交易
2024/11/12	556.9	1056.12	154.5	1056.06	1050.00	402.4	36,842	1.09%	大買/大賣/鉅額交易
2024/11/11	238.5	1075.24	223.6	1079.64	1085.00	14.9	36,421	0.04%	大買/大賣/
2024/11/08	165.8	1085.44	479.5	1087.92	1090.00	-313.7	36,481	-0.86%	大買/大賣/鉅額交易
2024/11/07	193.1	1062.49	323.1	1067.07	1065.00	-130	36,690	-0.35%	大買/大賣/鉅額交易
2024/11/06	210.5	1057.05	479	1065.46	1060.00	-268.5	36,593	-0.73%	大買/大賣/鉅額交易
2024/11/05	94.8	1042.09	140.3	1045.47	1050.00	-45.5	36,656	-0.12%	大賣/
2024/11/04	132.2	1035.45	189.1	1038.02	1040.00	-56.9	37,830	-0.15%	大買/大賣/
2024/11/01	349.9	1012.50	172.9	1014.56	1025.00	177	39,778	0.45%	大買/大賣/鉅額交易
2024/10/30	204.9	1039.39	116.4	1042.08	1030.00	88.6	40,135	0.22%	大買/大賣/
2024/10/29	352.3	1031.64	188.7	1032.37	1040.00	163.6	40,287	0.41%	大買/大賣/鉅額交易
2024/10/28	266.1	1059.08	125.6	1064.10	1050.00	140.5	40,195	0.35%	大買/大賣/鉅額交易
2024/10/25	103.2	1064.60	90.7	1065.78	1065.00	12.5	40,223	0.03%	大買/
2024/10/24	139.6	1063.83	221.5	1066.35	1060.00	-81.9	40,536	-0.20%	大買/大賣/
2024/10/23	190.4	1062.18	97.2	1062.39	1060.00	93.2	41,265	0.23%	大買/
2024/10/22	308.7	1066.09	152.6	1069.23	1075.00	156.2	41,527	0.38%	大買/大賣/鉅額交易
2024/10/21	208.4	1088.31	271	1089.54	1085.00	-62.6	42,222	-0.15%	大買/大賣/
2024/10/18	458.8	1089.48	1,005.6	1089.94	1085.00	-546.8	43,152	-1.27%	大買/大賣/鉅額交易
2024/10/17	394.6	1039.39	170.4	1039.27	1035.00	224.3	43,102	0.52%	大買/大賣/鉅額交易
2024/10/16	323.7	1046.39	218.3	1050.12	1045.00	105.5	43,099	0.24%	大買/大賣/鉅額交易
2024/10/15	106	1063.64	533	1065.91	1070.00	-427	42,757	-1.00%	大買/大賣/鉅額交易
2024/10/14	134.4	1044.00	289.8	1046.39	1045.00	-155.4	42,683	-0.36%	大買/大賣/鉅額交易
2024/10/11	85.3	1042.47	698.6	1041.82	1045.00	-613.3	43,218	-1.42%	大賣/鉅額交易
2024/10/09	86.2	1025.33	569.4	1028.04	1020.00	-483.2	43,195	-1.12%	大賣/鉅額交易
2024/10/08	62.6	1000.66	296.4	1004.78	1010.00	-233.8	43,182	-0.54%	大賣/鉅額交易
2024/10/07	114.6	998.74	603.1	1000.91	1005.00	-488.5	43,441	-1.12%	大買/大賣/鉅額交易
2024/10/04	169.6	977.39	158	978.06	977.00	11.6	43,449	0.03%	大買/大賣/
2024/10/01	168.4	971.86	147.9	972.42	972.00	20.5	43,099	0.05%	大買/大賣/
2024/09/30	746.8	975.29	218.6	978.11	957.00	528.3	43,350	1.22%	大買/大賣/鉅額交易
2024/09/27	210.3	1011.25	277.3	1012.31	1000.00	-66.9	42,726	-0.16%	大買/大賣/
2024/09/26	87.3	1009.99	505.9	1010.94	1015.00	-418.5	42,554	-0.98%	大賣/鉅額交易
2024/09/25	216.1	999.43	583.5	999.54	1005.00	-367.4	42,252	-0.87%	大買/大賣/鉅額交易
2024/09/24	95.5	976.58	444.1	980.11	987.00	-348.6	42,250	-0.82%	大賣/鉅額交易
2024/09/23	47.9	972.89	152.7	974.22	977.00	-104.8	42,467	-0.25%	大賣/鉅額交易
2024/09/20	131	977.21	553.1	976.35	973.00	-422.1	42,975	-0.98%	大買/大賣/鉅額交易
2024/09/19	67.9	941.39	533.4	949.67	960.00	-465.5	42,929	-1.08%	大賣/鉅額交易
2024/09/18	127.2	939.17	103.5	942.37	941.00	23.7	43,489	0.05%	大買/大賣/
2024/09/16	66.6	946.36	109.6	946.78	947.00	-43	44,488	-0.10%	大賣/
2024/09/13	219.9	946.00	381.5	944.77	947.00	-161.6	45,065	-0.36%	大買/大賣/鉅額交易
2024/09/12	87.3	936.80	658.7	936.49	940.00	-571.4	45,846	-1.25%	大賣/鉅額交易
2024/09/11	104.2	902.54	89.2	903.33	901.00	15.1	45,819	0.03%	大買/
2024/09/10	237.9	906.21	216.5	905.66	904.00	21.4	45,957	0.05%	大買/大賣/
2024/09/09	477	896.34	118.4	896.95	899.00	358.6	46,040	0.78%	大買/大賣/鉅額交易
2024/09/06	87.4	911.95	223.8	914.50	918.00	-136.4	46,372	-0.29%	大賣/鉅額交易
2024/09/05	192.6	907.80	298.1	909.21	902.00	-105.6	46,766	-0.23%	大買/大賣/鉅額交易
2024/09/04	1,708.8	896.39	292	896.51	889.00	1,416.8	47,061	3.01%	大買/大賣/鉅額交易
2024/09/03	150	942.97	79.8	944.58	940.00	70.2	46,422	0.15%	大買/
2024/09/02	101.5	946.85	69.8	947.43	948.00	31.7	47,144	0.07%	大買/
2024/08/30	121.4	944.98	131	947.07	944.00	-9.7	47,366	-0.02%	大買/大賣/
2024/08/29	424.1	942.11	161.4	943.29	943.00	262.8	46,772	0.56%	大買/大賣/鉅額交易
2024/08/28	119.2	952.75	223.4	955.42	964.00	-104.2	46,519	-0.22%	大買/大賣/鉅額交易
2024/08/27	155.2	942.14	43.8	942.93	942.00	111.3	47,291	0.24%	大買/鉅額交易
2024/08/26	233	952.51	91.4	952.30	950.00	141.7	47,613	0.30%	大買/鉅額交易
2024/08/23	230.3	945.61	180.5	947.40	949.00	49.8	47,753	0.10%	大買/大賣/
2024/08/22	290.3	954.87	304.4	951.64	951.00	-14.1	47,715	-0.03%	大買/大賣/
2024/08/21	380.2	959.64	213.5	960.89	958.00	166.7	47,755	0.35%	大買/大賣/鉅額交易
2024/08/20	224.6	972.25	148.2	971.36	973.00	76.4	47,827	0.16%	大買/大賣/
2024/08/19	181.3	968.19	202.1	969.95	973.00	-20.8	48,047	-0.04%	大買/大賣/
2024/08/16	131.6	962.51	548.5	963.75	969.00	-416.9	48,302	-0.86%	大買/大賣/鉅額交易
2024/08/15	103.6	944.63	202.3	946.24	943.00	-98.7	47,896	-0.21%	大買/大賣/
2024/08/14	232.1	950.87	350.7	950.42	948.00	-118.6	48,052	-0.25%	大買/大賣/鉅額交易
2024/08/13	114.4	939.88	241.9	939.63	941.00	-127.5	47,876	-0.27%	大買/大賣/鉅額交易
2024/08/12	293	940.37	349.5	941.60	940.00	-56.5	48,179	-0.12%	大買/大賣/
2024/08/09	356.3	926.73	676.9	928.97	934.00	-320.6	48,197	-0.67%	大買/大賣/鉅額交易
2024/08/08	487.7	896.75	264.1	897.72	896.00	223.6	47,853	0.47%	大買/大賣/鉅額交易
2024/08/07	541.3	905.35	635.8	910.30	920.00	-94.5	47,797	-0.20%	大買/大賣/
2024/08/06	647.6	868.46	1,199.8	866.67	880.00	-552.2	47,229	-1.17%	大買/大賣/鉅額交易
2024/08/05	2,080.6	836.43	912.7	837.47	815.00	1,167.9	45,881	2.55%	大買/大賣/鉅額交易
2024/08/02	1,561.3	915.59	341.3	913.03	903.00	1,220	43,850	2.78%	大買/大賣/鉅額交易
2024/08/01	358.4	959.95	343.3	957.84	960.00	15.1	43,151	0.04%	大買/大賣/
2024/07/31	264.8	934.13	154.8	935.55	934.00	110	42,905	0.26%	大買/大賣/鉅額交易
2024/07/30	262.3	932.84	195.1	934.80	940.00	67.3	42,739	0.16%	大買/大賣/
2024/07/29	279.6	941.87	396.1	942.88	944.00	-116.4	42,718	-0.27%	大買/大賣/鉅額交易
2024/07/26	1,266.2	924.97	321.4	924.52	924.00	944.9	42,689	2.21%	大買/大賣/鉅額交易
2024/07/23	449.5	965.42	386.7	966.34	979.00	62.8	41,768	0.15%	大買/大賣/
2024/07/22	927.6	948.32	739.8	949.39	939.00	187.9	41,526	0.45%	大買/大賣/鉅額交易
2024/07/19	1,868.1	984.56	555.8	981.38	970.00	1,312.4	40,620	3.23%	大買/大賣/鉅額交易
2024/07/18	1,302.3	995.91	510.3	997.50	1005.00	792	39,739	1.99%	大買/大賣/鉅額交易
2024/07/17	747.2	1031.11	263	1031.67	1030.00	484.2	38,880	1.25%	大買/大賣/鉅額交易
2024/07/16	263.7	1057.30	250.7	1052.05	1055.00	13	38,755	0.03%	大買/大賣/
2024/07/15	305.2	1038.18	454.9	1036.76	1040.00	-149.7	40,401	-0.37%	大買/大賣/鉅額交易
2024/07/12	993.6	1034.30	358	1036.19	1040.00	635.7	40,488	1.57%	大買/大賣/鉅額交易
2024/07/11	385.9	1067.30	445.5	1070.53	1080.00	-59.7	39,914	-0.15%	大買/大賣/
2024/07/10	236.6	1025.74	158.1	1034.25	1045.00	78.4	40,045	0.20%	大買/大賣/
2024/07/09	429.2	1038.38	184.7	1039.11	1040.00	244.6	39,924	0.61%	大買/大賣/鉅額交易
2024/07/08	320.9	1027.17	248.4	1034.66	1035.00	72.5	39,676	0.18%	大買/大賣/
2024/07/05	257.3	1004.37	108.5	1004.83	1005.00	148.8	39,427	0.38%	大買/大賣/鉅額交易
2024/07/04	301.2	1001.49	623.7	1002.24	1005.00	-322.6	39,553	-0.82%	大買/大賣/鉅額交易
2024/07/03	61.2	972.42	328.7	974.08	979.00	-267.6	39,802	-0.67%	大賣/鉅額交易
2024/07/02	162.4	963.41	115	964.32	960.00	47.5	39,938	0.12%	大買/大賣/
2024/07/01	118.7	970.36	143.9	971.89	968.00	-25.2	40,029	-0.06%	大買/大賣/
2024/06/28	106.3	963.31	244.7	967.23	966.00	-138.4	40,330	-0.34%	大買/大賣/鉅額交易
2024/06/27	117.1	954.00	132.1	955.91	960.00	-15	40,028	-0.04%	大買/大賣/
2024/06/26	249.1	955.86	253.9	956.63	960.00	-4.8	39,672	-0.01%	大買/大賣/
2024/06/25	371.4	933.45	309.1	931.70	945.00	62.3	39,377	0.16%	大買/大賣/
2024/06/24	947.1	947.87	303.2	946.25	940.00	643.8	38,734	1.66%	大買/大賣/鉅額交易
2024/06/21	621.3	968.35	401.8	967.04	970.00	219.5	38,312	0.57%	大買/大賣/鉅額交易
2024/06/20	697.9	975.53	210.5	977.13	981.00	487.4	37,171	1.31%	大買/大賣/鉅額交易
2024/06/19	573.4	969.53	468.5	969.29	981.00	104.9	36,878	0.28%	大買/大賣/鉅額交易
2024/06/18	213.4	944.58	255.6	944.67	943.00	-42.2	36,442	-0.12%	大買/大賣/
2024/06/17	179.1	920.24	94.6	920.61	921.00	84.5	36,499	0.23%	大買/
2024/06/14	358.8	913.36	113.9	915.68	922.00	244.9	36,563	0.67%	大買/大賣/鉅額交易
2024/06/13	636.3	922.25	308.3	922.73	919.00	328	36,649	0.89%	大買/大賣/鉅額交易
2024/06/12	160.3	903.44	470.3	903.09	909.00	-309.9	36,940	-0.84%	大買/大賣/鉅額交易
2024/06/11	185.3	889.66	140.5	889.89	883.00	44.8	36,839	0.12%	大買/大賣/
2024/06/07	354.8	882.31	89.7	882.51	879.00	265	36,647	0.72%	大買/鉅額交易
2024/06/06	340.5	892.53	811.5	893.11	894.00	-471	36,931	-1.28%	大買/大賣/鉅額交易
2024/06/05	177.9	841.19	231.7	846.45	854.00	-53.8	36,962	-0.15%	大買/大賣/
2024/06/04	207.6	841.84	63.2	840.05	839.00	144.4	37,879	0.38%	大買/鉅額交易
2024/06/03	148.5	845.36	152.7	847.22	846.00	-4.2	38,604	-0.01%	大買/大賣/
2024/05/31	405.7	834.69	75.8	836.70	821.00	329.9	38,859	0.85%	大買/鉅額交易
2024/05/30	494.3	843.42	94.9	844.30	838.00	399.4	38,642	1.03%	大買/鉅額交易
2024/05/29	260	860.07	63.4	860.17	857.00	196.6	39,487	0.50%	大買/鉅額交易
2024/05/28	189.7	868.12	60.6	869.64	865.00	129	39,320	0.33%	大買/鉅額交易
2024/05/27	253.5	872.05	68.7	872.67	869.00	184.8	39,804	0.46%	大買/鉅額交易
2024/05/24	214.9	866.26	97.1	868.08	867.00	117.8	39,909	0.30%	大買/鉅額交易
2024/05/23	151.7	873.30	231.6	873.74	875.00	-79.9	39,820	-0.20%	大買/大賣/
2024/05/22	88.6	856.66	402.7	856.31	864.00	-314.1	39,973	-0.79%	大賣/鉅額交易
2024/05/21	48.5	836.71	99.5	838.05	841.00	-51	39,914	-0.13%
2024/05/20	185.2	831.05	100.4	831.77	835.00	84.8	40,095	0.21%	大買/
2024/05/17	154.9	837.64	93.8	839.54	835.00	61.1	40,117	0.15%	大買/
2024/05/16	244.5	845.86	226.1	848.73	841.00	18.4	40,253	0.05%	大買/大賣/
2024/05/15	104.1	839.53	284.7	840.26	839.00	-180.6	40,258	-0.45%	大買/大賣/鉅額交易
2024/05/14	62	815.90	175.1	819.99	825.00	-113.1	41,481	-0.27%	大賣/鉅額交易
2024/05/13	74	820.78	331.1	820.75	819.00	-257.1	41,736	-0.62%	大賣/鉅額交易
2024/05/10	60.6	801.15	252.8	803.83	802.00	-192.2	41,595	-0.46%	大賣/鉅額交易
2024/05/09	68.7	798.77	68.4	799.71	796.00	0.2	41,926	0.00%
2024/05/08	41.5	795.24	141.5	798.84	802.00	-100	42,249	-0.24%	大賣/
2024/05/07	33.6	795.56	304.2	796.68	800.00	-270.6	42,488	-0.64%	大賣/鉅額交易
2024/05/06	69.5	789.72	222.1	790.77	786.00	-152.6	42,386	-0.36%	大賣/鉅額交易
2024/05/03	205.5	777.88	190.4	780.86	780.00	15.1	42,528	0.04%	大買/大賣/
2024/05/02	423.3	777.17	90.9	779.05	772.00	332.4	42,896	0.77%	大買/鉅額交易
2024/04/30	81.6	796.03	254.3	799.73	790.00	-172.7	42,664	-0.40%	大賣/鉅額交易
2024/04/29	63.2	791.08	227.6	791.94	795.00	-164.4	42,697	-0.39%	大賣/鉅額交易
2024/04/26	91.2	785.23	389.6	786.13	782.00	-298.4	43,335	-0.69%	大賣/鉅額交易
2024/04/25	286.3	768.15	76.8	768.01	766.00	209.5	45,474	0.46%	大買/鉅額交易
2024/04/24	207.2	778.72	598.6	777.89	783.00	-391.3	45,451	-0.86%	大買/大賣/鉅額交易
2024/04/23	254.5	756.02	211.2	756.66	754.00	43.3	45,504	0.10%	大買/大賣/
2024/04/22	424	747.99	263.6	747.88	742.00	160.3	45,451	0.35%	大買/大賣/鉅額交易
2024/04/19	2,156.8	758.80	530	755.60	750.00	1,626.8	45,029	3.61%	大買/大賣/鉅額交易
2024/04/18	228.3	799.55	161.4	804.82	804.00	67	43,123	0.16%	大買/大賣/
2024/04/17	248.2	799.97	159.9	801.47	804.00	88.3	42,797	0.21%	大買/大賣/
2024/04/16	557.5	790.79	296.4	792.22	788.00	261.1	42,440	0.62%	大買/大賣/鉅額交易
2024/04/15	262	807.91	90.4	808.03	806.00	171.6	41,990	0.41%	大買/鉅額交易
2024/04/12	228	821.67	103.5	822.53	818.00	124.5	41,638	0.30%	大買/大賣/鉅額交易
2024/04/11	199.1	813.61	189.7	816.37	820.00	9.4	41,415	0.02%	大買/大賣/
2024/04/10	213	814.27	193.8	815.75	815.00	19.2	41,251	0.05%	大買/大賣/
2024/04/09	168.9	810.94	608.4	810.86	819.00	-439.5	41,412	-1.06%	大買/大賣/鉅額交易
2024/04/08	61.4	786.36	114.3	788.28	783.00	-52.9	40,900	-0.13%	大賣/
2024/04/03	124	781.41	62.2	782.79	780.00	61.9	40,670	0.15%	大買/
2024/04/02	69.1	786.43	309.6	787.43	790.00	-240.6	40,580	-0.59%	大賣/鉅額交易
2024/04/01	142.5	772.86	53.3	775.52	770.00	89.2	40,503	0.22%	大買/
2024/03/29	33.3	774.91	114.3	776.07	779.00	-81	40,421	-0.20%	大賣/
2024/03/28	210.4	771.47	55.8	770.97	769.00	154.6	40,274	0.38%	大買/鉅額交易
2024/03/27	73.7	780.88	34.3	781.91	779.00	39.4	40,132	0.10%
2024/03/26	89.3	784.47	204.1	787.09	782.00	-114.7	40,235	-0.29%	大賣/鉅額交易
2024/03/25	64.6	782.03	82.8	784.51	780.00	-18.2	40,186	-0.05%
2024/03/22	133.8	781.77	156	781.07	785.00	-22.2	40,326	-0.05%	大買/大賣/
2024/03/21	99.6	778.76	361.5	778.58	784.00	-261.8	40,250	-0.65%	大賣/鉅額交易
2024/03/20	150.9	760.21	80.3	759.06	758.00	70.6	40,390	0.17%	大買/
2024/03/19	119.5	759.79	57.8	762.11	762.00	61.7	40,358	0.15%	大買/
2024/03/18	139.2	759.61	95.5	760.76	764.00	43.7	40,239	0.11%	大買/
2024/03/15	503.8	767.03	146.1	765.50	753.00	357.8	40,003	0.89%	大買/大賣/鉅額交易
2024/03/14	80.1	778.12	147.1	779.23	784.00	-67	39,238	-0.17%	大賣/
2024/03/13	142.4	780.74	174.9	780.68	779.00	-32.5	39,097	-0.08%	大買/大賣/
2024/03/12	281.1	762.71	228.9	762.02	770.00	52.2	38,832	0.13%	大買/大賣/
2024/03/11	525.7	767.78	276.2	768.83	766.00	249.5	38,223	0.65%	大買/大賣/鉅額交易
2024/03/08	597.1	788.29	488.4	785.69	784.00	108.6	37,515	0.29%	大買/大賣/鉅額交易
2024/03/07	318.1	762.26	442.2	762.23	760.00	-124.2	36,513	-0.34%	大買/大賣/鉅額交易
2024/03/06	164.9	726.28	196.1	729.70	735.00	-31.2	35,786	-0.09%	大買/大賣/
2024/03/05	182.9	732.58	293.8	733.61	730.00	-110.9	35,845	-0.31%	大買/大賣/鉅額交易
2024/03/04	130.4	718.56	1,018.6	718.32	725.00	-888.2	35,187	-2.52%	大買/大賣/鉅額交易
2024/03/01	113.9	690.20	51.2	691.07	689.00	62.7	34,147	0.18%	大買/
2024/02/29	158.3	690.08	61.7	692.35	690.00	96.6	34,066	0.28%	大買/
2024/02/27	96.3	695.20	110.8	696.32	698.00	-14.5	33,328	-0.04%	大賣/
2024/02/26	63.7	697.50	89.2	697.84	698.00	-25.5	33,020	-0.08%
2024/02/23	146.8	699.12	278.9	699.42	697.00	-132.1	32,906	-0.40%	大買/大賣/鉅額交易
2024/02/22	93	689.74	164.9	690.85	692.00	-71.9	32,731	-0.22%	大賣/
2024/02/21	149	679.82	59.6	680.61	681.00	89.3	32,546	0.27%	大買/
2024/02/20	89.2	682.87	97.2	684.47	687.00	-8	32,404	-0.02%
2024/02/19	116.3	678.11	101.4	679.51	678.00	14.9	32,373	0.05%	大買/大賣/
2024/02/16	228.4	688.82	172.8	689.80	683.00	55.6	32,637	0.17%	大買/大賣/
2024/02/15	256.6	697.86	1,160	698.14	697.00	-903.4	32,260	-2.80%	大買/大賣/鉅額交易
2024/02/05	73.7	643.48	402	644.15	646.00	-328.3	31,111	-1.06%	大賣/鉅額交易
2024/02/02	56.3	630.77	85.2	632.10	635.00	-28.9	30,594	-0.09%
2024/02/01	174.1	622.42	113.8	623.54	628.00	60.3	30,374	0.20%	大買/大賣/
2024/01/31	326.9	630.72	163.5	630.14	628.00	163.4	29,881	0.55%	大買/大賣/鉅額交易
2024/01/30	86.8	643.16	95.3	645.57	642.00	-8.5	29,440	-0.03%
2024/01/29	53	645.25	186.2	645.74	648.00	-133.1	29,324	-0.45%	大賣/鉅額交易
2024/01/26	71.5	643.47	266.1	643.72	644.00	-194.7	29,119	-0.67%	大賣/鉅額交易
2024/01/25	89.1	638.56	625.3	638.26	642.00	-536.2	28,924	-1.85%	大賣/鉅額交易
2024/01/24	27.3	627.40	110.6	628.32	627.00	-83.2	28,285	-0.29%	大賣/
2024/01/23	51.4	625.12	197.5	626.62	628.00	-146.1	28,269	-0.52%	大賣/鉅額交易
2024/01/22	156.8	627.58	485.2	626.54	626.00	-328.4	27,943	-1.18%	大買/大賣/鉅額交易
2024/01/19	219.8	620.16	2,236.7	620.27	626.00	-2,016.9	27,121	-7.44%	大買/大賣/鉅額交易
2024/01/18	60	586.82	205.8	587.45	588.00	-145.8	24,908	-0.59%	大賣/鉅額交易
2024/01/17	95.2	580.54	73.3	581.27	581.00	21.9	24,732	0.09%
2024/01/16	87.8	580.65	55.2	583.95	580.00	32.6	24,272	0.13%
2024/01/15	23.2	587.36	128.9	588.57	586.00	-105.6	24,197	-0.44%	大賣/鉅額交易
2024/01/12	40	583.68	74	585.20	584.00	-34	24,611	-0.14%
2024/01/11	109.3	585.92	108.9	586.72	586.00	0.3	24,717	0.00%	大買/大賣/
2024/01/10	24	583.36	88.9	584.45	584.00	-64.9	24,757	-0.26%
2024/01/09	128.9	586.83	183.4	585.92	586.00	-54.5	24,846	-0.22%	大買/大賣/
2024/01/08	16.8	581.94	245.5	582.44	583.00	-228.7	24,802	-0.92%	大賣/鉅額交易
2024/01/05	249.6	576.12	57.4	575.97	576.00	192.1	25,025	0.77%	大買/鉅額交易
2024/01/04	61.5	578.97	56.2	579.60	580.00	5.4	25,291	0.02%
2024/01/03	315.2	579.61	39.6	579.09	578.00	275.7	25,813	1.07%	大買/鉅額交易
2024/01/02	31.9	590.48	80	591.01	593.00	-48.1	25,450	-0.19%
2023/12/29	39.6	591.58	93.4	591.98	593.00	-53.8	25,432	-0.21%
2023/12/28	58.9	590.72	166.4	591.41	593.00	-107.5	25,597	-0.42%	大賣/鉅額交易
2023/12/27	41.3	588.51	335.8	589.66	592.00	-294.5	25,414	-1.16%	大賣/鉅額交易
2023/12/26	20.4	584.09	226.8	585.10	586.00	-206.4	25,282	-0.82%	大賣/鉅額交易
2023/12/25	20.3	581.75	84.9	582.21	581.00	-64.6	25,343	-0.25%
2023/12/22	31.9	580.36	75.5	580.65	582.00	-43.6	25,464	-0.17%
2023/12/21	181.7	576.54	58.9	576.88	577.00	122.8	25,591	0.48%	大買/鉅額交易
2023/12/20	49.1	584.38	96.7	585.10	585.00	-47.6	25,461	-0.19%
2023/12/19	41.8	582.79	105.6	585.04	585.00	-63.9	25,310	-0.25%	大賣/
2023/12/18	49.7	579.88	108.1	582.66	585.00	-58.4	25,370	-0.23%	大賣/
2023/12/15	53.5	582.99	255.7	584.71	585.00	-202.2	25,345	-0.80%	大賣/鉅額交易
2023/12/14	54	579.81	309.3	580.55	582.00	-255.2	24,755	-1.03%	大賣/鉅額交易
2023/12/13	95.4	576.83	34.2	577.36	577.00	61.2	24,710	0.25%
2023/12/12	45.8	578.08	132.8	578.80	578.00	-87	25,035	-0.35%	大賣/
2023/12/11	36	572.39	47.1	572.98	574.00	-11	24,831	-0.04%
2023/12/08	48.9	572.95	129.8	574.93	570.00	-80.9	24,645	-0.33%	大賣/
2023/12/07	145.8	568.14	34.6	570.29	566.00	111.2	24,353	0.46%	大買/鉅額交易
2023/12/06	34.6	570.40	54.3	571.77	570.00	-19.7	24,250	-0.08%
2023/12/05	98.9	568.95	35.4	569.39	570.00	63.5	24,146	0.26%
2023/12/04	120.4	574.31	45.5	576.01	574.00	74.9	24,120	0.31%	大買/
2023/12/01	22	576.12	97.7	577.25	579.00	-75.7	23,907	-0.32%
2023/11/30	68.4	572.48	34.9	574.28	577.00	33.5	23,643	0.14%
2023/11/29	81.1	572.48	37.9	575.43	574.00	43.2	23,015	0.19%
2023/11/28	48.9	570.83	58.5	573.13	575.00	-9.6	22,828	-0.04%
2023/11/27	104.6	571.23	51.2	570.68	568.00	53.4	23,063	0.23%	大買/
2023/11/24	49.2	575.20	16.2	575.73	575.00	33	23,006	0.14%
2023/11/23	44	575.08	76.3	575.68	578.00	-32.3	23,014	-0.14%
2023/11/22	163.4	576.03	39.4	576.24	577.00	124	22,923	0.54%	大買/鉅額交易
2023/11/21	24.4	583.21	267.6	583.79	585.00	-243.2	22,959	-1.06%	大賣/鉅額交易
2023/11/20	69.7	576.34	47.4	576.68	577.00	22.3	22,748	0.10%
2023/11/17	30	580.94	119.2	581.49	580.00	-89.2	22,725	-0.39%	大賣/
2023/11/16	32	580.06	218.8	580.92	583.00	-186.8	22,602	-0.83%	大賣/鉅額交易
2023/11/15	62.3	578.82	419.9	580.18	581.00	-357.6	22,408	-1.60%	大賣/鉅額交易
2023/11/14	34.8	573.42	237.6	573.63	572.00	-202.9	21,864	-0.93%	大賣/鉅額交易
2023/11/13	140	573.52	478.5	573.12	571.00	-338.4	21,885	-1.55%	大買/大賣/鉅額交易
2023/11/10	21.1	555.50	64.4	556.03	557.00	-43.3	21,625	-0.20%
2023/11/09	31.7	554.16	78.1	555.35	557.00	-46.4	21,644	-0.21%
2023/11/08	16.5	554.03	136	555.55	556.00	-119.5	21,773	-0.55%	大賣/鉅額交易
2023/11/07	15.1	552.14	111.6	553.39	555.00	-96.5	21,811	-0.44%	大賣/
2023/11/06	52.5	553.35	299.8	554.71	550.00	-247.3	21,863	-1.13%	大賣/鉅額交易
2023/11/03	52.2	546.62	125.8	547.28	549.00	-73.6	21,616	-0.34%	大賣/
2023/11/02	30.1	541.75	240.8	541.89	547.00	-210.6	21,676	-0.97%	大賣/鉅額交易
2023/11/01	54.1	529.75	23.2	530.11	528.00	30.8	21,426	0.14%
2023/10/31	118.3	529.93	48.1	529.56	529.00	70.1	21,637	0.32%	大買/
2023/10/30	114.2	530.65	32.5	530.72	532.00	81.8	21,635	0.38%	大買/
2023/10/27	62.2	533.24	37.1	533.84	533.00	25.1	21,549	0.12%
2023/10/26	243.5	532.48	58.7	532.07	531.00	184.8	21,691	0.85%	大買/鉅額交易
2023/10/25	38	546.71	56.4	549.01	544.00	-18.4	21,530	-0.09%
2023/10/24	71.6	542.79	48.3	543.31	544.00	23.3	21,458	0.11%
2023/10/23	102.2	545.51	45.2	546.07	544.00	57	21,430	0.27%	大買/
2023/10/20	82.2	550.02	352.9	552.01	556.00	-270.7	21,377	-1.27%	大賣/鉅額交易
2023/10/19	33.8	545.07	94.6	545.52	546.00	-60.7	21,032	-0.29%
2023/10/18	91	542.86	39.9	544.70	540.00	51.1	21,428	0.24%
2023/10/17	17.9	549.51	104.1	550.60	551.00	-86.2	21,240	-0.41%	大賣/
2023/10/16	73.6	543.70	76.4	544.73	545.00	-2.8	21,309	-0.01%
2023/10/13	27.9	550.50	195.1	551.01	553.00	-167.3	21,326	-0.78%	大賣/鉅額交易
2023/10/12	25.1	547.14	273.6	547.92	550.00	-248.6	21,037	-1.18%	大賣/鉅額交易
2023/10/11	29.7	542.28	324.1	542.38	544.00	-294.4	20,854	-1.41%	大賣/鉅額交易
2023/10/06	26.4	531.07	98.2	531.26	532.00	-71.8	20,500	-0.35%
2023/10/05	51.2	525.63	80.1	527.15	528.00	-28.9	20,505	-0.14%
2023/10/04	209.6	520.57	16.3	520.98	520.00	193.3	20,386	0.95%	大買/鉅額交易
2023/10/03	61.4	530.24	45.4	531.37	529.00	16	20,221	0.08%
2023/10/02	42.1	531.89	168.4	531.68	533.00	-126.3	20,293	-0.62%	大賣/鉅額交易
2023/09/28	93.8	523.02	46.2	523.49	523.00	47.6	20,345	0.23%
2023/09/27	67.2	520.20	58.1	520.08	522.00	9.1	20,265	0.05%
2023/09/26	319.9	520.80	38.4	520.70	519.00	281.5	20,271	1.39%	大買/鉅額交易
2023/09/25	92.8	525.64	49.5	526.03	525.00	43.3	20,079	0.22%
2023/09/22	251.3	523.24	41.8	523.69	522.00	209.5	20,171	1.04%	大買/鉅額交易
2023/09/21	435.1	528.27	39	528.17	527.00	396	19,970	1.98%	大買/鉅額交易
2023/09/20	275.4	536.18	12.7	536.61	535.00	262.7	19,742	1.33%	大買/鉅額交易
2023/09/19	278.6	539.08	23.3	539.10	538.00	255.3	19,690	1.30%	大買/鉅額交易
2023/09/18	334.1	543.54	49.8	541.88	540.00	284.3	19,827	1.43%	大買/鉅額交易
2023/09/15	41.3	549.33	75.3	552.22	558.00	-34	19,578	-0.17%
2023/09/14	29.4	546.42	137.6	547.16	550.00	-108.2	19,139	-0.57%	大賣/鉅額交易
2023/09/13	78	543.78	38.2	544.81	541.00	39.8	19,092	0.21%
2023/09/12	88.5	538.47	60	541.11	544.00	28.5	19,458	0.15%
2023/09/11	149.2	537.41	27.9	537.57	536.00	121.3	19,647	0.62%	大買/鉅額交易
2023/09/08	169.5	537.61	40.3	538.11	539.00	129.2	19,796	0.65%	大買/鉅額交易
2023/09/07	198.7	544.35	27.1	544.69	542.00	171.6	20,476	0.84%	大買/鉅額交易
2023/09/06	62.4	551.60	19.9	552.44	550.00	42.5	20,571	0.21%
2023/09/05	38.8	551.72	20.6	551.95	552.00	18.2	20,653	0.09%
2023/09/04	12.2	552.66	90.3	554.78	557.00	-78.1	20,834	-0.38%
2023/09/01	35.5	548.45	34.9	550.74	548.00	0.6	21,135	0.00%
2023/08/31	98.5	550.15	16.2	549.66	549.00	82.3	21,244	0.39%
2023/08/30	26.6	556.84	98.8	558.01	555.00	-72.2	20,850	-0.35%
2023/08/29	40.4	549.90	37.5	550.76	552.00	2.9	21,101	0.01%
2023/08/28	27.2	550.29	53.1	550.82	549.00	-25.9	21,334	-0.12%
2023/08/25	191.7	548.74	20.8	549.26	546.00	170.8	22,536	0.76%	大買/鉅額交易
2023/08/24	53.6	560.67	202	561.25	564.00	-148.4	22,803	-0.65%	大賣/鉅額交易
2023/08/23	26.2	548.69	100	549.10	552.00	-73.9	23,325	-0.32%
2023/08/22	33.9	540.56	63.6	541.59	541.00	-29.7	24,576	-0.12%
2023/08/21	120	537.07	25.6	537.61	537.00	94.4	25,396	0.37%	大買/
2023/08/18	71	540.82	23.7	541.28	539.00	47.2	25,437	0.19%
2023/08/17	45.2	542.01	41.6	542.91	544.00	3.6	25,471	0.01%
2023/08/16	137.2	538.61	41.8	540.20	542.00	95.4	25,376	0.38%	大買/
2023/08/15	60.7	542.31	31.2	542.73	542.00	29.5	25,440	0.12%
2023/08/14	172.8	539.68	63.7	539.82	541.00	109	25,923	0.42%	大買/鉅額交易
2023/08/11	156.9	550.09	43.4	550.90	546.00	113.4	26,265	0.43%	大買/鉅額交易
2023/08/10	58.8	551.85	48.2	552.30	551.00	10.6	26,324	0.04%
2023/08/09	29.1	553.77	42.5	554.41	554.00	-13.4	26,248	-0.05%
2023/08/08	110	553.55	13.8	553.19	552.00	96.2	26,315	0.37%	大買/
2023/08/07	43.2	558.75	43.4	559.68	558.00	-0.3	26,222	0.00%
2023/08/04	179	554.80	43.2	555.73	554.00	135.8	26,296	0.52%	大買/鉅額交易
2023/08/02	139.7	561.17	43	562.76	561.00	96.7	26,129	0.37%	大買/
2023/08/01	58.1	566.32	91.5	566.85	567.00	-33.4	25,890	-0.13%
2023/07/31	136.7	564.32	42.3	565.18	565.00	94.4	25,744	0.37%	大買/
2023/07/28	47.9	568.45	61.3	570.92	567.00	-13.4	25,560	-0.05%
2023/07/27	27.2	568.22	86.8	569.06	569.00	-59.6	25,440	-0.23%
2023/07/26	111.6	566.94	73.2	567.02	566.00	38.4	25,492	0.15%	大買/
2023/07/25	73.7	565.89	78.7	566.77	569.00	-5	25,684	-0.02%
2023/07/24	185.7	559.80	54.4	560.03	558.00	131.2	25,850	0.51%	大買/鉅額交易
2023/07/21	486.3	560.38	634.8	560.61	560.00	-148.6	25,950	-0.57%	大買/大賣/鉅額交易
2023/07/20	91.2	580.37	15.4	581.32	579.00	75.8	25,786	0.29%
2023/07/19	70.1	582.51	50.8	583.62	581.00	19.3	25,816	0.07%
2023/07/18	281	585.78	77.5	584.91	581.00	203.5	25,858	0.79%	大買/鉅額交易
2023/07/17	206.4	588.82	96.1	588.66	591.00	110.3	25,796	0.43%	大買/鉅額交易
2023/07/14	201.7	588.09	295	589.47	591.00	-93.3	25,918	-0.36%	大買/大賣/
2023/07/13	50.3	586.65	266.8	587.54	585.00	-216.5	25,786	-0.84%	大賣/鉅額交易
2023/07/12	34.3	574.17	40.7	575.52	578.00	-6.4	25,606	-0.02%
2023/07/11	17	573.33	128.4	573.85	577.00	-111.4	25,648	-0.43%	大賣/鉅額交易
2023/07/10	50	567.46	86.8	571.04	565.00	-36.8	25,775	-0.14%
2023/07/07	88.3	566.60	74.6	567.01	565.00	13.7	25,865	0.05%
2023/07/06	323.5	569.48	33.2	568.46	565.00	290.3	25,930	1.12%	大買/鉅額交易
2023/07/05	41.6	581.33	32.7	581.91	582.00	8.9	25,578	0.03%
2023/07/04	44.4	582.44	86.8	582.90	585.00	-42.4	25,472	-0.17%
2023/07/03	45.5	578.28	333.4	577.63	579.00	-287.9	25,609	-1.12%	大賣/鉅額交易
2023/06/30	128.8	569.30	74.2	571.77	576.00	54.6	25,755	0.21%	大買/
2023/06/29	69.9	573.69	42.8	576.22	573.00	27.1	25,697	0.11%
2023/06/28	66.6	573.40	177.5	573.14	574.00	-110.9	25,703	-0.43%	大賣/鉅額交易
2023/06/27	75.1	571.99	75.9	572.76	572.00	-0.8	25,687	0.00%
2023/06/26	210.7	575.28	146.5	576.51	574.00	64.2	25,597	0.25%	大買/大賣/
2023/06/21	61.2	579.68	88	581.35	581.00	-26.8	25,510	-0.11%
2023/06/20	47.4	581.48	69.7	581.97	583.00	-22.3	25,594	-0.09%
2023/06/19	55.6	583.24	87.8	583.90	583.00	-32.1	26,029	-0.12%
2023/06/16	88.7	585.09	113.4	585.89	589.00	-24.7	26,095	-0.09%	大賣/
2023/06/15	93.2	589.34	167.3	589.90	591.00	-74.1	25,657	-0.29%	大賣/
2023/06/14	115	588.53	98.9	589.02	590.00	16.1	25,753	0.06%	大買/
2023/06/13	128.5	590.85	761.4	591.06	593.00	-633	25,726	-2.46%	大買/大賣/鉅額交易
2023/06/12	53.4	572.76	294.4	573.01	574.00	-241	25,178	-0.96%	大賣/鉅額交易
2023/06/09	35.6	563.31	116.8	564.47	565.00	-81.2	25,079	-0.32%	大賣/
2023/06/08	103.6	560.73	67.3	563.90	559.00	36.4	25,120	0.14%	大買/
2023/06/07	56.4	563.00	210.5	565.82	568.00	-154.1	25,136	-0.61%	大賣/鉅額交易
2023/06/06	40.8	558.39	75.7	559.00	560.00	-34.9	25,036	-0.14%
2023/06/05	88.4	556.50	234.9	556.72	555.00	-146.4	25,107	-0.58%	大賣/鉅額交易
2023/06/02	56.4	559.54	245.3	560.61	562.00	-188.9	25,241	-0.75%	大賣/鉅額交易
2023/06/01	77.9	551.33	58.3	551.15	551.00	19.6	25,103	0.08%
2023/05/31	276	558.92	189.4	557.49	558.00	86.6	25,083	0.35%	大買/大賣/
2023/05/30	220.5	565.73	208.4	565.67	566.00	12.1	24,007	0.05%	大買/大賣/
2023/05/29	341.1	570.77	395.4	568.59	568.00	-54.3	23,997	-0.23%	大買/大賣/
2023/05/26	189.1	565.62	1,260.4	564.91	566.00	-1,071.4	23,782	-4.50%	大買/大賣/鉅額交易
2023/05/25	61.6	540.33	869.9	540.75	543.00	-808.3	22,609	-3.57%	大賣/鉅額交易
2023/05/24	30.9	525.23	72.5	526.24	525.00	-41.6	21,955	-0.19%
2023/05/23	31.3	527.00	78.1	528.47	530.00	-46.8	21,862	-0.21%
2023/05/22	17.4	530.06	133.1	530.31	531.00	-115.7	21,870	-0.53%	大賣/鉅額交易
2023/05/19	35.7	530.51	356.5	531.35	532.00	-320.8	22,050	-1.45%	大賣/鉅額交易
2023/05/18	63.8	530.30	603.5	529.67	530.00	-539.6	22,015	-2.45%	大賣/鉅額交易
2023/05/17	44.1	514.29	608.3	515.30	519.00	-564.2	22,326	-2.53%	大賣/鉅額交易
2023/05/16	37.6	502.71	180.4	505.04	505.00	-142.9	22,000	-0.65%	大賣/鉅額交易
2023/05/15	49.7	497.14	71.3	497.07	495.50	-21.6	22,027	-0.10%
2023/05/12	91.3	500.32	144.6	501.66	496.00	-53.3	22,278	-0.24%	大賣/
2023/05/11	91.3	500.32	144.6	501.66	499.00	-53.3	22,285	-0.24%	大賣/
2023/05/10	116	502.32	22.3	503.32	503.00	93.7	22,646	0.41%	大買/
2023/05/09	14.4	506.98	281.2	507.33	510.00	-266.8	22,723	-1.17%	大賣/鉅額交易
2023/05/08	37.4	504.03	91.5	505.45	504.00	-54.1	22,966	-0.24%
2023/05/05	41	500.15	161.4	500.29	500.00	-120.4	23,305	-0.52%	大賣/鉅額交易
2023/05/04	47.5	497.34	173.1	497.29	498.00	-125.6	23,897	-0.53%	大賣/鉅額交易
2023/05/03	72.2	497.04	143.6	497.42	496.00	-71.4	24,239	-0.29%	大賣/
2023/05/02	75.5	499.46	82	500.11	501.00	-6.5	25,256	-0.03%
2023/04/28	91.2	499.35	83.2	500.22	502.00	8	27,073	0.03%
2023/04/27	198.1	492.54	66.7	493.67	493.50	131.5	27,121	0.48%	大買/鉅額交易
2023/04/26	316.6	492.83	130.5	493.15	491.50	186.1	27,201	0.68%	大買/大賣/鉅額交易
2023/04/25	393.3	500.66	105.5	500.40	498.00	287.7	27,974	1.03%	大買/大賣/鉅額交易
2023/04/24	241.4	506.14	61.4	506.42	507.00	180	27,708	0.65%	大買/鉅額交易
2023/04/21	88.6	514.82	109.7	516.67	511.00	-21	27,776	-0.08%	大賣/
2023/04/20	69.8	513.04	56.2	513.91	513.00	13.5	27,903	0.05%
2023/04/19	255.7	511.46	52.5	511.17	510.00	203.2	28,393	0.72%	大買/鉅額交易
2023/04/18	80.5	516.23	23.3	517.00	515.00	57.1	28,390	0.20%
2023/04/17	92.8	515.88	70.7	517.82	520.00	22.1	28,529	0.08%
2023/04/14	79.1	516.53	128.4	517.01	516.00	-49.3	28,605	-0.17%	大賣/
2023/04/13	446.7	514.17	162.8	513.83	510.00	283.9	28,552	0.99%	大買/大賣/鉅額交易
2023/04/12	290.3	520.35	281.7	518.38	520.00	8.7	28,488	0.03%	大買/大賣/
2023/04/11	229.6	523.34	64.2	524.73	524.00	165.4	28,475	0.58%	大買/鉅額交易
2023/04/10	32.3	530.03	42	530.92	529.00	-9.7	28,640	-0.03%
2023/04/07	29.8	530.54	26.5	531.00	531.00	3.3	28,687	0.01%
2023/04/06	100.3	527.36	239.4	528.97	530.00	-139.2	28,691	-0.49%	大賣/鉅額交易
2023/03/31	94.3	534.86	155.6	535.85	533.00	-61.4	28,682	-0.21%	大賣/
2023/03/30	22.1	534.03	97.3	534.51	535.00	-75.2	28,524	-0.26%
2023/03/29	55.4	528.49	86.5	529.16	530.00	-31	28,807	-0.11%
2023/03/28	117	525.42	56.3	525.56	525.00	60.8	29,037	0.21%	大買/
2023/03/27	76.4	533.32	59.8	533.34	531.00	16.6	29,101	0.06%
2023/03/24	129.3	537.62	301.1	537.61	539.00	-171.9	29,626	-0.58%	大買/大賣/鉅額交易
2023/03/23	84.6	534.83	316.8	535.03	538.00	-232.2	29,664	-0.78%	大賣/鉅額交易
2023/03/22	96.5	529.42	693.8	529.12	533.00	-597.3	29,729	-2.01%	大賣/鉅額交易
2023/03/21	44.4	514.32	56	515.26	517.00	-11.6	29,578	-0.04%
2023/03/20	124.3	514.59	79.8	512.97	512.00	44.5	29,623	0.15%	大買/
2023/03/17	100.4	515.18	237.9	515.67	518.00	-137.5	29,857	-0.46%	大賣/鉅額交易
2023/03/16	187.8	506.37	32.9	506.88	505.00	154.9	29,759	0.52%	大買/鉅額交易
2023/03/15	75.9	513.16	58.9	513.74	511.00	17	30,002	0.06%
2023/03/14	112.4	511.19	47.7	511.71	510.00	64.8	30,291	0.21%	大買/
2023/03/13	113.8	512.65	127.9	513.44	516.00	-14	30,423	-0.05%	大買/大賣/
2023/03/10	272	513.45	108.2	512.48	513.00	163.8	30,537	0.54%	大買/大賣/鉅額交易
2023/03/09	92	524.47	137.4	524.12	522.00	-45.4	30,832	-0.15%	大賣/
2023/03/08	133.1	520.09	88.2	521.51	521.00	44.9	31,424	0.14%	大買/
2023/03/07	92.2	520.38	173.9	523.16	524.00	-81.7	31,652	-0.26%	大賣/
2023/03/06	115.2	520.10	189.1	521.50	521.00	-73.9	31,886	-0.23%	大買/大賣/
2023/03/03	126.4	518.70	50.3	518.63	516.00	76.1	32,186	0.24%	大買/
2023/03/02	54.5	518.36	48.8	518.65	519.00	5.7	32,254	0.02%
2023/03/01	100.4	510.36	197.9	516.92	522.00	-97.5	32,536	-0.30%	大賣/
2023/02/24	136.1	518.73	103.7	519.58	511.00	32.4	32,498	0.10%	大買/大賣/
2023/02/23	94.5	515.86	164.6	516.82	518.00	-70.1	32,298	-0.22%	大賣/
2023/02/22	215.2	507.02	103.3	507.19	507.00	111.9	32,473	0.34%	大買/大賣/鉅額交易
2023/02/21	103.7	514.46	79.7	514.93	516.00	24	32,815	0.07%	大買/
2023/02/20	118.2	515.88	122.3	516.33	517.00	-4.1	34,018	-0.01%	大買/大賣/
2023/02/17	302	518.22	121.3	518.14	518.00	180.7	35,571	0.51%	大買/大賣/鉅額交易
2023/02/16	105.9	527.73	228.5	528.06	528.00	-122.6	36,136	-0.34%	大買/大賣/鉅額交易
2023/02/15	572.3	526.16	369.5	526.12	525.00	202.7	36,969	0.55%	大買/大賣/鉅額交易
2023/02/14	88.7	544.34	208	544.53	545.00	-119.2	36,474	-0.33%	大賣/鉅額交易
2023/02/13	86.9	539.74	88.5	540.44	541.00	-1.6	36,980	0.00%
2023/02/10	167.8	543.98	429.4	542.84	545.00	-261.6	37,131	-0.70%	大買/大賣/鉅額交易
2023/02/09	95.7	538.87	177.3	539.01	540.00	-81.5	37,247	-0.22%	大賣/
2023/02/08	73.5	537.25	473.3	538.03	540.00	-399.7	37,407	-1.07%	大賣/鉅額交易
2023/02/07	166.6	524.48	80.4	524.82	523.00	86.2	37,484	0.23%	大買/
2023/02/06	273.7	529.55	148.2	529.29	526.00	125.5	37,468	0.33%	大買/大賣/鉅額交易
2023/02/03	66.7	539.15	390.7	539.70	542.00	-324.1	37,646	-0.86%	大賣/鉅額交易
2023/02/02	130.5	539.11	443.7	539.35	540.00	-313.2	37,759	-0.83%	大買/大賣/鉅額交易
2023/02/01	128.3	526.11	186.9	527.83	530.00	-58.6	37,711	-0.16%	大買/大賣/
2023/01/31	379.2	529.03	253.6	526.90	522.00	125.5	37,910	0.33%	大買/大賣/鉅額交易
2023/01/30	150.8	537.84	1,616.9	538.14	543.00	-1,466	37,683	-3.89%	大買/大賣/鉅額交易
2023/01/17	84.7	501.53	247.5	501.54	503.00	-162.8	36,883	-0.44%	大賣/鉅額交易
2023/01/16	106	504.31	500.9	504.50	505.00	-394.8	37,198	-1.06%	大買/大賣/鉅額交易
2023/01/13	290.5	502.81	1,351.2	502.07	500.00	-1,060.7	37,224	-2.85%	大買/大賣/鉅額交易
2023/01/12	89.3	486.21	193.1	486.04	486.50	-103.8	36,813	-0.28%	大賣/鉅額交易
2023/01/11	126.7	484.45	197.7	483.84	484.50	-71	37,236	-0.19%	大買/大賣/
2023/01/10	117.8	484.63	345.2	484.60	486.00	-227.4	37,553	-0.61%	大買/大賣/鉅額交易
2023/01/09	132.3	474.50	553.3	474.19	481.00	-420.9	37,698	-1.12%	大買/大賣/鉅額交易
2023/01/06	45.9	457.28	68.1	458.02	458.50	-22.2	37,829	-0.06%
2023/01/05	45.8	457.00	136.2	457.45	458.50	-90.4	38,114	-0.24%	大賣/
2023/01/04	76.8	451.69	87.9	452.62	449.50	-11.2	38,613	-0.03%
2023/01/03	103.9	447.20	125.6	449.51	453.00	-21.6	39,888	-0.05%	大買/大賣/
2022/12/30	159.4	453.26	123.2	452.78	448.50	36.2	40,170	0.09%	大買/大賣/
2022/12/29	202.8	444.91	99.4	445.33	446.00	103.4	40,314	0.26%	大買/鉅額交易
2022/12/28	405.2	448.84	132.3	448.64	451.00	272.9	40,705	0.67%	大買/大賣/鉅額交易
2022/12/27	67.6	459.49	172.9	459.73	457.00	-105.3	40,835	-0.26%	大賣/鉅額交易
2022/12/26	62.4	455.57	42.8	455.98	456.50	19.5	41,264	0.05%
2022/12/23	455.5	456.48	74.7	455.68	455.00	380.8	41,920	0.91%	大買/鉅額交易
2022/12/22	83.2	466.26	192.4	466.62	468.00	-109.2	42,189	-0.26%	大賣/鉅額交易
2022/12/21	197.1	460.22	101.4	459.83	459.00	95.7	42,527	0.23%	大買/大賣/
2022/12/20	333.7	461.12	181.2	459.21	457.50	152.4	42,340	0.36%	大買/大賣/鉅額交易
2022/12/19	190	466.91	109.8	468.06	466.50	80.2	42,359	0.19%	大買/大賣/
2022/12/16	389.4	468.25	110.7	469.28	471.00	278.7	42,503	0.66%	大買/大賣/鉅額交易
2022/12/15	59	477.10	141.4	478.42	480.50	-82.4	42,205	-0.20%	大賣/
2022/12/14	136.7	477.00	196.3	478.52	480.50	-59.6	42,204	-0.14%	大買/大賣/
2022/12/13	235.1	473.93	81.4	473.16	471.50	153.7	42,024	0.37%	大買/鉅額交易
2022/12/12	204.3	475.36	82.1	475.31	475.00	122.1	41,755	0.29%	大買/鉅額交易
2022/12/09	147.4	479.64	173.7	481.09	481.50	-26.3	42,057	-0.06%	大買/大賣/
2022/12/08	362.1	471.64	239.4	470.17	471.50	122.7	42,010	0.29%	大買/大賣/鉅額交易
2022/12/07	318.3	478.93	209.3	479.97	475.00	109.1	41,933	0.26%	大買/大賣/鉅額交易
2022/12/06	285.6	484.89	128.5	484.61	478.00	157.1	41,599	0.38%	大買/大賣/鉅額交易
2022/12/05	267.2	493.11	161.9	493.35	489.00	105.4	41,283	0.26%	大買/大賣/鉅額交易
2022/12/02	276.6	493.21	160.1	493.92	492.50	116.6	41,276	0.28%	大買/大賣/鉅額交易
2022/12/01	257	503.03	421.4	503.14	498.50	-164.4	41,382	-0.40%	大買/大賣/鉅額交易
2022/11/30	146.4	486.22	180	487.11	490.00	-33.6	40,964	-0.08%	大買/大賣/
2022/11/29	209.2	479.10	277.2	479.21	487.00	-68.1	40,277	-0.17%	大買/大賣/
2022/11/28	425.6	485.58	208.5	485.06	480.50	217.1	40,140	0.54%	大買/大賣/鉅額交易
2022/11/25	113.2	495.92	293.6	496.91	498.00	-180.4	40,144	-0.45%	大買/大賣/鉅額交易
2022/11/24	99.5	493.69	297.2	494.16	496.00	-197.7	40,134	-0.49%	大賣/鉅額交易
2022/11/23	323.5	492.58	270.5	492.05	492.00	53	40,081	0.13%	大買/大賣/
2022/11/22	118.3	485.07	404.4	487.45	491.00	-286.1	39,966	-0.72%	大買/大賣/鉅額交易
2022/11/21	211.6	485.42	117.3	484.73	482.00	94.3	39,560	0.24%	大買/大賣/
2022/11/18	291	490.12	436.8	489.84	487.00	-145.8	39,221	-0.37%	大買/大賣/鉅額交易
2022/11/17	367.5	480.28	440.9	480.98	485.00	-73.4	38,864	-0.19%	大買/大賣/
2022/11/16	833.9	488.53	781.2	486.13	487.00	52.7	38,432	0.14%	大買/大賣/
2022/11/15	727.3	475.28	1,141	473.93	480.00	-413.7	37,352	-1.11%	大買/大賣/鉅額交易
2022/11/14	250.9	445.98	343.4	446.40	445.00	-92.5	35,699	-0.26%	大買/大賣/
2022/11/11	257.7	439.51	928	439.41	441.50	-670.4	34,964	-1.92%	大買/大賣/鉅額交易
2022/11/10	349.4	408.46	142.1	408.78	407.50	207.3	34,084	0.61%	大買/大賣/鉅額交易
2022/11/09	206.7	409.24	621.8	411.00	417.00	-415.1	33,896	-1.22%	大買/大賣/鉅額交易
2022/11/08	152.1	397.30	273.7	397.84	399.00	-121.6	33,380	-0.36%	大買/大賣/鉅額交易
2022/11/07	214.4	390.13	267.1	390.42	390.00	-52.7	33,175	-0.16%	大買/大賣/
2022/11/04	214.6	381.26	79.7	381.20	382.00	134.9	32,981	0.41%	大買/鉅額交易
2022/11/03	434	385.16	98.8	384.54	384.00	335.2	32,855	1.02%	大買/鉅額交易
2022/11/02	178.3	390.78	157.9	392.83	395.00	20.4	32,546	0.06%	大買/大賣/
2022/11/01	218.2	390.36	154.1	390.49	391.50	64	32,493	0.20%	大買/大賣/
2022/10/31	169.6	385.78	265.1	387.22	390.00	-95.5	32,349	-0.30%	大買/大賣/
2022/10/28	286	378.91	142.6	378.50	379.50	143.3	32,143	0.45%	大買/大賣/鉅額交易
2022/10/27	247.6	385.37	268.1	385.77	385.50	-20.5	31,934	-0.06%	大買/大賣/
2022/10/26	306.1	375.36	343.6	375.62	376.00	-37.4	31,837	-0.12%	大買/大賣/
2022/10/25	761.3	376.38	337.7	375.50	371.00	423.6	31,259	1.36%	大買/大賣/鉅額交易
2022/10/24	375.2	390.35	182.2	389.27	387.00	193	30,471	0.63%	大買/大賣/鉅額交易
2022/10/21	307.6	392.97	128.4	392.55	389.50	179.1	30,258	0.59%	大買/大賣/鉅額交易
2022/10/20	368.3	389.14	198.4	390.47	397.50	169.9	29,946	0.57%	大買/大賣/鉅額交易
2022/10/19	475.4	399.76	161.1	399.48	395.50	314.3	29,365	1.07%	大買/大賣/鉅額交易
2022/10/18	114.3	402.91	127.6	403.92	407.00	-13.3	28,847	-0.05%	大買/大賣/
2022/10/17	322.3	398.84	86.8	399.55	397.00	235.5	28,600	0.82%	大買/鉅額交易
2022/10/14	248.7	413.02	414.9	412.81	412.00	-166.2	28,282	-0.59%	大買/大賣/鉅額交易
2022/10/13	316.3	399.27	177.6	399.86	395.00	138.7	27,964	0.50%	大買/大賣/鉅額交易
2022/10/12	631.4	398.40	224.4	398.40	397.50	407	27,663	1.47%	大買/大賣/鉅額交易
2022/10/11	1,139.5	406.94	247.4	404.46	401.50	892.1	27,423	3.25%	大買/大賣/鉅額交易
2022/10/07	248.1	442.06	63.7	439.99	438.00	184.3	26,691	0.69%	大買/鉅額交易
2022/10/06	83.8	449.43	234.2	449.02	451.00	-150.4	26,693	-0.56%	大賣/鉅額交易
2022/10/05	293.6	445.74	337.4	446.85	445.00	-43.8	26,921	-0.16%	大買/大賣/
2022/10/04	91.4	429.10	153.6	429.32	429.00	-62.1	26,530	-0.23%	大賣/
2022/10/03	224.7	419.13	105.6	418.90	417.00	119.1	26,223	0.45%	大買/大賣/鉅額交易
2022/09/30	370.2	424.87	144.7	425.21	422.00	225.5	26,254	0.86%	大買/大賣/鉅額交易
2022/09/29	356.5	436.70	112.7	436.59	435.00	243.8	26,253	0.93%	大買/大賣/鉅額交易
2022/09/28	300.4	441.67	186.9	440.93	438.00	113.5	26,244	0.43%	大買/大賣/鉅額交易
2022/09/27	133.8	448.59	75.9	448.85	448.00	57.9	26,506	0.22%	大買/
2022/09/26	293.4	446.09	141.5	446.81	446.50	151.9	26,962	0.56%	大買/大賣/鉅額交易
2022/09/23	405.5	458.05	124.4	458.67	455.00	281.1	27,451	1.02%	大買/大賣/鉅額交易
2022/09/22	223.1	461.52	85.2	462.87	464.50	137.9	27,727	0.50%	大買/鉅額交易
2022/09/21	118.3	471.90	29.4	471.62	471.00	88.9	27,741	0.32%	大買/
2022/09/20	44.6	473.87	100.1	474.18	476.50	-55.5	27,593	-0.20%
2022/09/19	152.9	469.36	48.1	469.28	467.00	104.7	27,894	0.38%	大買/鉅額交易
2022/09/16	189.9	470.46	66.9	470.47	472.00	123	28,073	0.44%	大買/鉅額交易
2022/09/15	175.6	477.58	41.5	478.15	476.50	134.1	28,147	0.48%	大買/鉅額交易
2022/09/14	238	480.23	117.8	479.63	480.00	120.2	28,278	0.43%	大買/大賣/鉅額交易
2022/09/13	76.9	492.47	97.5	492.94	493.00	-20.6	28,455	-0.07%
2022/09/12	93	488.69	118.4	488.63	486.50	-25.4	28,749	-0.09%	大賣/
2022/09/08	189	473.97	76.3	474.09	475.00	112.7	29,113	0.39%	大買/鉅額交易
2022/09/07	383.7	475.37	62	474.33	472.50	321.7	29,096	1.11%	大買/鉅額交易
2022/09/06	91.5	488.94	83.7	488.96	489.00	7.8	29,112	0.03%
2022/09/05	119.6	486.19	145.3	486.29	486.00	-25.8	29,439	-0.09%	大買/大賣/
2022/09/02	324.6	486.76	92.1	486.75	485.00	232.5	29,720	0.78%	大買/鉅額交易
2022/09/01	469.5	492.98	92	491.72	490.50	377.5	29,578	1.28%	大買/鉅額交易
2022/08/31	89.2	495.35	142.6	502.05	505.00	-53.4	29,198	-0.18%	大賣/
2022/08/30	299.8	497.59	61.6	498.62	496.00	238.2	28,856	0.83%	大買/鉅額交易
2022/08/29	313	497.95	166	498.34	498.50	147	28,778	0.51%	大買/大賣/鉅額交易
2022/08/26	29.4	512.58	74.9	513.11	512.00	-45.5	28,629	-0.16%
2022/08/25	34.7	506.78	53.2	508.49	508.00	-18.6	28,769	-0.06%
2022/08/24	101.4	504.61	32.8	504.45	503.00	68.6	29,098	0.24%	大買/
2022/08/23	141.9	503.77	45.1	503.88	504.00	96.8	30,061	0.32%	大買/
2022/08/22	144.4	511.27	45.8	511.59	510.00	98.6	30,315	0.33%	大買/
2022/08/19	57.1	519.41	60.5	520.80	519.00	-3.4	30,432	-0.01%
2022/08/18	151.3	519.87	49.4	520.03	520.00	101.9	30,670	0.33%	大買/鉅額交易
2022/08/17	37.5	524.07	107.6	525.31	527.00	-70.2	30,742	-0.23%	大賣/
2022/08/16	70.1	524.37	77.8	524.50	525.00	-7.7	30,586	-0.03%
2022/08/15	76.1	522.02	167.9	521.66	523.00	-91.8	30,524	-0.30%	大賣/
2022/08/12	42.8	515.85	179.5	516.48	517.00	-136.7	30,547	-0.45%	大賣/鉅額交易
2022/08/11	86.5	512.27	208.1	512.63	514.00	-121.7	30,704	-0.40%	大賣/鉅額交易
2022/08/10	206	501.19	49.5	500.92	500.00	156.4	30,818	0.51%	大買/鉅額交易
2022/08/09	135.9	506.86	80.5	508.29	510.00	55.5	30,879	0.18%	大買/
2022/08/08	71.2	512.10	70.8	512.20	512.00	0.4	30,879	0.00%
2022/08/05	51.9	513.14	381.5	512.41	516.00	-329.6	31,041	-1.06%	大賣/鉅額交易
2022/08/04	85	498.65	117.5	500.00	500.00	-32.5	31,033	-0.10%	大賣/
2022/08/03	111.3	495.67	205.7	496.56	501.00	-94.4	31,051	-0.30%	大買/大賣/
2022/08/02	323.9	491.15	142.1	491.49	492.00	181.8	31,285	0.58%	大買/大賣/鉅額交易
2022/08/01	134.6	502.91	52.2	501.92	504.00	82.4	31,013	0.27%	大買/
2022/07/29	58.3	507.14	164.5	508.30	509.00	-106.2	31,151	-0.34%	大賣/鉅額交易
2022/07/28	81.3	504.40	141.8	504.85	501.00	-60.5	31,006	-0.20%	大賣/
2022/07/27	55	494.56	115.6	497.34	502.00	-60.6	30,718	-0.20%	大賣/
2022/07/26	118.9	494.52	99.4	494.63	495.00	19.5	30,869	0.06%	大買/
2022/07/25	58.3	499.82	66	500.48	499.50	-7.7	31,179	-0.02%
2022/07/22	117.5	502.29	177.1	502.77	503.00	-59.5	31,681	-0.19%	大買/大賣/
2022/07/21	108.5	495.91	164.6	497.82	501.00	-56.1	32,190	-0.17%	大買/大賣/
2022/07/20	218.9	497.83	240.3	497.69	495.00	-21.4	32,415	-0.07%	大買/大賣/
2022/07/19	134.3	489.49	116	489.70	491.00	18.3	32,545	0.06%	大買/大賣/
2022/07/18	367.8	494.58	257.8	492.22	495.50	110	32,701	0.34%	大買/大賣/鉅額交易
2022/07/15	333.1	485.82	409.2	487.05	492.50	-76.1	32,356	-0.24%	大買/大賣/
2022/07/14	237.5	471.17	199.4	472.55	475.00	38.1	31,952	0.12%	大買/大賣/
2022/07/13	214.7	470.26	332.6	470.01	470.50	-117.8	31,697	-0.37%	大買/大賣/鉅額交易
2022/07/12	178.5	452.37	135.6	452.79	449.50	42.9	31,226	0.14%	大買/大賣/
2022/07/11	106.3	465.73	106.4	464.62	462.00	-0.1	31,311	0.00%	大買/大賣/
2022/07/08	224.7	466.18	228.9	465.74	467.00	-4.2	31,263	-0.01%	大買/大賣/
2022/07/07	278.5	450.63	537	448.57	457.50	-258.4	31,229	-0.83%	大買/大賣/鉅額交易
2022/07/06	261.9	439.79	172.7	441.49	435.50	89.2	30,937	0.29%	大買/大賣/
2022/07/05	339.1	440.46	297.3	441.95	446.00	41.8	30,873	0.14%	大買/大賣/
2022/07/04	431.1	445.13	355	445.75	440.00	76.1	30,506	0.25%	大買/大賣/
2022/07/01	622	460.38	361.7	461.09	453.50	260.3	30,347	0.86%	大買/大賣/鉅額交易
2022/06/30	487.9	480.84	211.7	479.46	476.00	276.2	29,946	0.92%	大買/大賣/鉅額交易
2022/06/29	90.4	493.72	42	494.06	491.00	48.3	29,671	0.16%
2022/06/28	46.6	497.74	48.7	497.69	497.50	-2.1	29,540	-0.01%
2022/06/27	75.6	500.25	203.7	501.92	498.50	-128	29,972	-0.43%	大賣/鉅額交易
2022/06/24	132.9	488.92	137.5	489.38	486.50	-4.6	29,589	-0.02%	大買/大賣/
2022/06/23	376.7	487.95	184.9	487.91	485.50	191.8	29,563	0.65%	大買/大賣/鉅額交易
2022/06/22	338.4	498.22	131.2	496.81	494.50	207.2	29,273	0.71%	大買/大賣/鉅額交易
2022/06/21	122.9	501.52	159.2	502.66	505.00	-36.3	29,091	-0.12%	大買/大賣/
2022/06/20	443.4	498.27	236.8	498.25	498.00	206.6	28,969	0.71%	大買/大賣/鉅額交易
2022/06/17	589.9	501.57	127.6	501.84	501.00	462.3	28,737	1.61%	大買/大賣/鉅額交易
2022/06/16	158.3	511.23	74.6	512.62	508.00	83.7	28,369	0.30%	大買/
2022/06/15	322.5	510.28	71.4	511.66	509.00	251.1	28,692	0.87%	大買/鉅額交易
2022/06/14	347.7	510.21	68.4	511.42	513.00	279.3	29,113	0.96%	大買/鉅額交易
2022/06/13	504.9	516.99	61.6	517.01	516.00	443.3	29,231	1.52%	大買/鉅額交易
2022/06/10	243.7	531.23	39	532.32	530.00	204.7	29,915	0.68%	大買/鉅額交易
2022/06/09	58.3	539.37	29.4	539.82	541.00	28.9	30,121	0.10%
2022/06/08	49.8	540.86	80.4	542.53	544.00	-30.6	30,495	-0.10%
2022/06/07	104.1	534.46	34.4	535.15	535.00	69.6	30,939	0.23%	大買/
2022/06/06	53.8	541.36	42.7	541.51	540.00	11.1	31,482	0.04%
2022/06/02	100.5	541.53	55.2	541.85	540.00	45.3	32,503	0.14%
2022/06/01	150	551.07	102.2	551.73	549.00	47.8	33,586	0.14%	大買/大賣/
2022/05/31	68.2	544.51	202.3	549.45	560.00	-134.1	34,031	-0.39%	大賣/鉅額交易
2022/05/30	42.4	539.78	323.5	540.67	547.00	-281.1	33,392	-0.84%	大賣/鉅額交易
2022/05/27	33.7	525.84	214.9	526.59	530.00	-181.2	33,493	-0.54%	大賣/鉅額交易
2022/05/26	273.2	517.80	39.4	516.57	514.00	233.7	34,140	0.68%	大買/鉅額交易
2022/05/25	43.9	523.42	47.9	524.92	524.00	-4	35,151	-0.01%
2022/05/24	128.5	525.37	52.6	524.11	520.00	75.9	36,006	0.21%	大買/
2022/05/23	75.1	530.86	43.3	530.58	528.00	31.8	36,242	0.09%
2022/05/20	53.3	527.47	117.8	528.51	530.00	-64.5	36,525	-0.18%	大賣/
2022/05/19	203.4	522.96	76.9	523.26	522.00	126.5	36,544	0.35%	大買/鉅額交易
2022/05/18	142.2	537.70	116.3	537.70	538.00	25.9	36,409	0.07%	大買/大賣/
2022/05/17	64.8	528.23	178.7	528.13	530.00	-113.9	36,201	-0.31%	大賣/鉅額交易
2022/05/16	68.4	521.02	134.9	521.33	520.00	-66.5	36,213	-0.18%	大賣/
2022/05/13	138	510.17	131.5	510.87	511.00	6.5	36,226	0.02%	大買/大賣/
2022/05/12	372.5	511.88	87.2	512.60	505.00	285.3	36,205	0.79%	大買/鉅額交易
2022/05/11	199.9	521.47	139.2	522.79	521.00	60.7	36,111	0.17%	大買/大賣/
2022/05/10	310.9	510.84	195.7	511.40	518.00	115.2	36,236	0.32%	大買/大賣/鉅額交易
2022/05/09	281.6	521.92	123.2	521.65	520.00	158.5	36,043	0.44%	大買/大賣/鉅額交易
2022/05/06	297.5	528.76	105.8	529.57	528.00	191.7	36,311	0.53%	大買/大賣/鉅額交易
2022/05/05	143.1	542.24	100.2	541.86	542.00	42.9	36,719	0.12%	大買/
2022/05/04	105.9	533.62	63.9	533.04	534.00	41.9	36,878	0.11%	大買/
2022/05/03	142.4	534.77	85.3	534.97	531.00	57.2	37,474	0.15%	大買/
2022/04/29	146.8	539.49	136.4	540.02	538.00	10.4	37,822	0.03%	大買/大賣/
2022/04/28	324.9	527.66	188.9	528.38	531.00	136	38,037	0.36%	大買/大賣/鉅額交易
2022/04/27	797.6	529.54	199.1	529.66	526.00	598.5	38,056	1.57%	大買/大賣/鉅額交易
2022/04/26	397.8	546.73	69.5	546.54	546.00	328.3	37,799	0.87%	大買/鉅額交易
2022/04/25	751.2	548.62	181.2	548.62	547.00	570	37,929	1.50%	大買/大賣/鉅額交易
2022/04/22	380.9	558.16	97.9	558.22	558.00	283	38,201	0.74%	大買/鉅額交易
2022/04/21	118.7	567.34	46.4	569.15	565.00	72.3	39,298	0.18%	大買/
2022/04/20	91.4	565.91	89.3	567.69	570.00	2.1	39,626	0.01%
2022/04/19	61.2	565.53	60.8	566.03	565.00	0.3	39,813	0.00%
2022/04/18	114.2	561.98	39.5	562.23	561.00	74.7	40,089	0.19%	大買/
2022/04/15	443.3	563.23	73.9	562.94	562.00	369.4	40,464	0.91%	大買/鉅額交易
2022/04/14	213.4	575.62	127.5	575.22	573.00	85.9	40,632	0.21%	大買/大賣/
2022/04/13	138	571.32	226	572.39	573.00	-88	41,201	-0.21%	大買/大賣/
2022/04/12	286.6	558.63	107.9	558.24	557.00	178.7	41,763	0.43%	大買/大賣/鉅額交易
2022/04/11	571.2	561.24	59.3	561.44	558.00	511.9	42,575	1.20%	大買/鉅額交易
2022/04/08	358.9	567.50	49.6	567.95	567.00	309.3	43,114	0.72%	大買/鉅額交易
2022/04/07	604.4	569.92	80.3	570.19	566.00	524.2	42,975	1.22%	大買/鉅額交易
2022/04/06	297.2	578.33	58.6	578.39	578.00	238.7	42,670	0.56%	大買/鉅額交易
2022/04/01	287.2	585.86	32.2	587.55	589.00	255	42,608	0.60%	大買/鉅額交易
2022/03/31	47.6	596.58	92.9	598.54	597.00	-45.3	42,383	-0.11%
2022/03/30	49.3	598.28	457.7	598.97	600.00	-408.4	42,190	-0.97%	大賣/鉅額交易
2022/03/29	65.4	586.50	66.1	586.91	589.00	-0.7	41,780	0.00%
2022/03/28	270.3	583.21	48.7	583.74	584.00	221.6	41,696	0.53%	大買/鉅額交易
2022/03/25	95.5	595.78	152.8	596.22	598.00	-57.3	41,541	-0.14%	大賣/
2022/03/24	70.3	588.47	163.7	588.23	591.00	-93.4	41,462	-0.23%	大賣/
2022/03/23	72.6	588.24	375.5	588.85	590.00	-302.8	41,530	-0.73%	大賣/鉅額交易
2022/03/22	91	581.40	33.6	582.60	583.00	57.3	41,462	0.14%
2022/03/21	111.2	586.07	177.2	585.98	586.00	-66	41,489	-0.16%	大買/大賣/
2022/03/18	157.8	579.66	141.9	579.90	581.00	15.9	41,509	0.04%	大買/大賣/
2022/03/17	114.1	579.01	398.9	579.09	582.00	-284.8	41,034	-0.69%	大買/大賣/鉅額交易
2022/03/16	531.9	558.04	107.5	558.38	558.00	424.4	40,193	1.06%	大買/大賣/鉅額交易
2022/03/15	1,343.1	559.56	166.4	559.24	558.00	1,176.8	39,654	2.97%	大買/大賣/鉅額交易
2022/03/14	436.7	574.37	52.5	574.53	572.00	384.1	38,771	0.99%	大買/鉅額交易
2022/03/11	508.4	577.50	79.8	576.80	575.00	428.7	38,519	1.11%	大買/鉅額交易
2022/03/10	376.3	586.83	236.4	586.97	587.00	139.9	38,267	0.37%	大買/大賣/鉅額交易
2022/03/09	658.8	570.13	123.5	570.45	568.00	535.2	37,892	1.41%	大買/大賣/鉅額交易
2022/03/08	1,059.9	565.87	197.9	565.31	563.00	862	37,776	2.28%	大買/大賣/鉅額交易
2022/03/07	1,339.6	578.32	185.5	578.03	576.00	1,154.1	36,818	3.13%	大買/大賣/鉅額交易
2022/03/04	1,034.4	595.45	126.8	595.43	595.00	907.6	36,413	2.49%	大買/大賣/鉅額交易
2022/03/03	285.9	603.05	47.5	603.24	602.00	238.4	35,872	0.66%	大買/鉅額交易
2022/03/02	365.8	601.79	58.3	603.26	601.00	307.6	35,752	0.86%	大買/鉅額交易
2022/03/01	421.3	603.72	144.4	605.45	604.00	276.8	35,275	0.78%	大買/大賣/鉅額交易
2022/02/25	705.8	604.90	131.1	605.20	604.00	574.6	34,503	1.67%	大買/大賣/鉅額交易
2022/02/24	916.3	612.58	140.3	610.14	604.00	775.9	33,345	2.33%	大買/大賣/鉅額交易
2022/02/23	217.9	625.03	38.1	626.18	625.00	179.9	32,459	0.55%	大買/鉅額交易
2022/02/22	274.8	626.86	29.9	626.93	627.00	244.9	32,519	0.75%	大買/鉅額交易
2022/02/21	215	633.51	27.7	633.68	632.00	187.3	32,286	0.58%	大買/鉅額交易
2022/02/18	135.7	637.78	16.4	638.43	637.00	119.3	32,218	0.37%	大買/鉅額交易
2022/02/17	49.9	644.05	42	644.15	645.00	7.9	32,220	0.02%
2022/02/16	76	643.10	117.5	644.08	646.00	-41.4	32,177	-0.13%	大賣/
2022/02/15	139.2	635.16	28.8	635.80	633.00	110.4	32,021	0.34%	大買/鉅額交易
2022/02/14	167.2	637.35	82.3	637.00	637.00	84.8	31,963	0.27%	大買/
2022/02/11	66.8	645.21	80	646.92	650.00	-13.2	31,766	-0.04%
2022/02/10	51.2	642.69	153.4	643.50	649.00	-102.2	31,980	-0.32%	大賣/鉅額交易
2022/02/09	96.8	632.82	54.3	633.32	633.00	42.5	31,733	0.13%
2022/02/08	174.4	634.19	46.1	637.41	628.00	128.2	31,787	0.40%	大買/鉅額交易
2022/02/07	137.2	635.98	73.3	635.73	635.00	63.9	31,425	0.20%	大買/
2022/01/26	175.4	637.77	88.1	638.44	636.00	87.3	30,649	0.28%	大買/
2022/01/25	321.9	641.32	117.9	640.01	641.00	204.1	30,403	0.67%	大買/大賣/鉅額交易
2022/01/24	91.1	645.28	139.2	646.05	653.00	-48.1	29,800	-0.16%	大賣/
2022/01/21	268.4	641.55	88.5	641.32	641.00	179.9	29,444	0.61%	大買/鉅額交易
2022/01/20	173.1	650.87	134.3	651.80	651.00	38.8	28,894	0.13%	大買/大賣/
2022/01/19	189.4	655.10	153.7	654.41	654.00	35.7	28,369	0.13%	大買/大賣/
2022/01/18	311.5	670.80	98.4	668.90	662.00	213.2	28,030	0.76%	大買/鉅額交易
2022/01/17	210.7	682.87	351.5	683.14	683.00	-140.8	27,585	-0.51%	大買/大賣/鉅額交易
2022/01/14	390.7	669.22	565.3	669.10	672.00	-174.6	26,825	-0.65%	大買/大賣/鉅額交易
2022/01/13	107.5	658.55	149.8	658.98	661.00	-42.3	25,511	-0.17%	大買/大賣/
2022/01/12	95	654.19	210	655.64	660.00	-115	25,150	-0.46%	大賣/鉅額交易
2022/01/11	70	643.16	125	645.58	651.00	-55	24,793	-0.22%	大賣/
2022/01/10	117.1	637.30	144.7	638.39	643.00	-27.6	24,559	-0.11%	大買/大賣/
2022/01/07	187.2	636.44	91.1	636.47	634.00	96.1	24,807	0.39%	大買/
2022/01/06	204	640.34	194	640.65	644.00	9.9	24,402	0.04%	大買/大賣/
2022/01/05	456.8	658.16	459.3	654.35	650.00	-2.5	23,830	-0.01%	大買/大賣/
2022/01/04	350.4	650.90	643.3	651.32	656.00	-292.9	23,113	-1.27%	大買/大賣/鉅額交易
2022/01/03	89	628.04	666.6	627.85	631.00	-577.5	22,096	-2.61%	大賣/鉅額交易
2021/12/30	58.8	616.28	63.2	617.01	615.00	-4.4	21,411	-0.02%
2021/12/29	37.8	616.42	150.9	616.84	616.00	-113.1	21,625	-0.52%	大賣/鉅額交易
2021/12/28	32.8	613.51	306.7	613.62	615.00	-273.9	21,780	-1.26%	大賣/鉅額交易
2021/12/27	38.2	607.03	131.4	608.02	606.00	-93.1	21,565	-0.43%	大賣/
2021/12/24	17.2	605.51	86.7	606.81	604.00	-69.5	21,905	-0.32%
2021/12/23	11.8	604.70	111.7	605.56	606.00	-99.9	22,229	-0.45%	大賣/
2021/12/22	33.1	598.79	16.4	599.38	600.00	16.7	22,772	0.07%
2021/12/21	72.9	597.56	25.3	598.27	597.00	47.7	22,887	0.21%
2021/12/20	95.3	599.36	30.5	600.08	598.00	64.8	22,928	0.28%
2021/12/17	15.5	600.83	63.3	603.21	607.00	-47.8	22,850	-0.21%
2021/12/16	36.6	603.34	85.3	603.68	605.00	-48.7	22,810	-0.21%
2021/12/15	98.1	598.04	26	599.66	600.00	72.1	23,123	0.31%
2021/12/14	147.3	597.99	28.4	598.30	599.00	118.9	23,438	0.51%	大買/鉅額交易
2021/12/13	38.4	605.04	28.9	606.20	601.00	9.5	23,437	0.04%
2021/12/10	12.7	603.70	21.7	604.85	605.00	-9	23,532	-0.04%
2021/12/09	24	604.14	55.1	605.11	608.00	-31.1	23,598	-0.13%
2021/12/08	46.2	607.04	45	608.87	602.00	1.2	23,667	0.01%
2021/12/07	100.8	598.93	57.9	601.55	607.00	42.9	23,591	0.18%
2021/12/06	93.7	601.96	27.8	604.40	600.00	65.9	23,593	0.28%
2021/12/03	55	608.75	34	609.34	608.00	21	23,830	0.09%
2021/12/02	26.9	610.44	337.3	611.15	615.00	-310.3	23,887	-1.30%	大賣/鉅額交易
2021/12/01	17.7	598.86	83.3	599.43	600.00	-65.6	24,062	-0.27%
2021/11/30	108.3	594.21	31.6	596.61	596.00	76.7	24,563	0.31%	大買/
2021/11/29	71.8	594.81	47.1	594.70	593.00	24.7	23,931	0.10%
2021/11/26	232.1	595.35	42.4	595.48	596.00	189.7	24,042	0.79%	大買/鉅額交易
2021/11/25	39.8	603.00	14.7	603.07	603.00	25.1	24,477	0.10%
2021/11/24	101.7	605.19	26.7	606.39	603.00	75	24,888	0.30%	大買/
2021/11/23	28.3	611.98	26.3	612.27	612.00	2	24,999	0.01%
2021/11/22	24.5	616.22	44.9	616.11	615.00	-20.5	25,405	-0.08%
2021/11/19	62.3	619.10	203.2	619.24	618.00	-140.9	25,525	-0.55%	大賣/鉅額交易
2021/11/18	22.1	609.70	75.2	611.05	613.00	-53.1	25,347	-0.21%
2021/11/17	41.6	610.48	49.1	610.98	610.00	-7.5	25,574	-0.03%
2021/11/16	13.5	609.25	88.8	610.15	610.00	-75.3	26,005	-0.29%
2021/11/15	7.6	608.72	69	608.80	608.00	-61.4	26,303	-0.23%
2021/11/12	27.9	605.57	42.2	607.78	604.00	-14.3	26,772	-0.05%
2021/11/11	98.6	601.55	108.4	603.55	606.00	-9.8	27,033	-0.04%	大賣/
2021/11/10	18.3	609.88	106.6	610.30	612.00	-88.4	27,047	-0.33%	大賣/
2021/11/09	56	612.65	316	612.67	611.00	-260	27,155	-0.96%	大賣/鉅額交易
2021/11/08	20.1	600.05	106.9	600.68	602.00	-86.8	26,754	-0.32%	大賣/
2021/11/05	33.5	596.91	248.7	597.96	600.00	-215.2	26,758	-0.80%	大賣/鉅額交易
2021/11/04	100.7	588.28	32.4	588.54	587.00	68.3	26,490	0.26%
2021/11/03	9.4	593.17	33.2	594.33	592.00	-23.8	26,481	-0.09%
2021/11/02	27	592.19	39	593.68	592.00	-12	26,538	-0.05%
2021/11/01	44.1	590.61	54.7	591.32	590.00	-10.6	26,537	-0.04%
2021/10/29	84.9	590.63	32	590.90	590.00	52.9	26,607	0.20%
2021/10/28	57	594.03	13.1	594.91	595.00	43.9	26,557	0.17%
2021/10/27	20.8	595.69	24	596.54	599.00	-3.2	26,672	-0.01%
2021/10/26	18.5	595.91	75.8	597.92	599.00	-57.4	26,739	-0.21%
2021/10/25	45	593.01	38.2	593.38	593.00	6.9	26,792	0.03%
2021/10/22	22.2	596.57	89.5	598.06	600.00	-67.3	27,115	-0.25%
2021/10/21	36.6	598.88	97.6	600.08	596.00	-61	27,178	-0.22%
2021/10/20	31.3	599.83	75.3	600.85	598.00	-43.9	27,268	-0.16%
2021/10/19	27.2	597.62	114	598.44	600.00	-86.8	27,250	-0.32%	大賣/
2021/10/18	114.3	598.47	88.9	597.64	590.00	25.4	27,394	0.09%	大買/
2021/10/15	143.3	594.45	507.3	594.79	600.00	-364	27,505	-1.32%	大買/大賣/鉅額交易
2021/10/14	41.6	575.37	48.5	576.00	573.00	-6.9	26,875	-0.03%
2021/10/13	49.8	571.41	27.3	571.65	571.00	22.6	27,320	0.08%
2021/10/12	104.3	568.01	60.4	571.29	575.00	44	27,970	0.16%	大買/
2021/10/08	99.4	577.72	114	578.01	575.00	-14.6	27,894	-0.05%	大賣/
2021/10/07	63.6	578.27	76.8	578.71	580.00	-13.2	28,229	-0.05%
2021/10/06	163.4	567.98	47	569.34	571.00	116.3	28,639	0.41%	大買/鉅額交易
2021/10/05	209	565.62	96.3	566.90	572.00	112.7	28,619	0.39%	大買/鉅額交易
2021/10/04	138.3	571.58	50.8	571.55	572.00	87.6	28,539	0.31%	大買/
2021/10/01	269.4	573.29	57.2	573.03	574.00	212.2	28,542	0.74%	大買/鉅額交易
2021/09/30	128.9	579.63	72.5	581.51	580.00	56.4	28,214	0.20%	大買/
2021/09/29	525.8	579.60	117.8	580.17	580.00	408	27,922	1.46%	大買/大賣/鉅額交易
2021/09/28	55.9	593.96	21.8	594.30	594.00	34.1	27,582	0.12%
2021/09/27	29.6	596.21	40.8	598.60	602.00	-11.3	27,608	-0.04%
2021/09/24	31.7	593.88	58.4	595.20	598.00	-26.6	27,588	-0.10%
2021/09/23	95.7	589.84	30	590.19	588.00	65.7	27,724	0.24%
2021/09/22	338	586.66	72.1	587.02	586.00	265.8	27,840	0.95%	大買/鉅額交易
2021/09/17	59.6	602.87	62.5	604.93	600.00	-3	27,413	-0.01%
2021/09/16	131.9	601.79	33.9	601.63	600.00	98	27,048	0.36%	大買/
2021/09/15	80.8	609.37	35.8	609.93	607.00	45	26,949	0.17%
2021/09/14	46.5	614.10	36.9	614.36	613.00	9.6	27,131	0.04%
2021/09/13	79.6	615.43	24.5	615.11	615.00	55.1	27,354	0.20%
2021/09/10	42.8	619.87	63.4	619.98	622.00	-20.6	27,838	-0.07%
2021/09/09	58.3	614.70	55.9	615.60	619.00	2.4	28,111	0.01%
2021/09/08	103.1	618.28	159.9	618.71	619.00	-56.9	28,180	-0.20%	大買/大賣/
2021/09/07	113.5	627.06	96.2	626.56	623.00	17.3	27,980	0.06%	大買/
2021/09/06	164.8	629.73	491.1	628.17	631.00	-326.3	27,971	-1.17%	大買/大賣/鉅額交易
2021/09/03	77.1	617.40	459.7	617.14	620.00	-382.7	27,449	-1.39%	大賣/鉅額交易
2021/09/02	40.3	610.72	136.6	612.30	607.00	-96.3	27,066	-0.36%	大賣/
2021/09/01	41.4	611.37	169.2	611.79	613.00	-127.8	26,999	-0.47%	大賣/鉅額交易
2021/08/31	48.1	602.06	310.1	606.38	614.00	-262	26,721	-0.98%	大賣/鉅額交易
2021/08/30	29.7	600.63	309.5	602.09	605.00	-279.8	26,128	-1.07%	大賣/鉅額交易
2021/08/27	66.6	596.31	196.1	597.26	599.00	-129.5	25,782	-0.50%	大賣/鉅額交易
2021/08/26	183.5	597.60	248.1	594.87	594.00	-64.6	25,682	-0.25%	大買/大賣/
2021/08/25	41.5	580.07	141.4	581.76	585.00	-99.9	25,316	-0.39%	大賣/
2021/08/24	44.9	572.93	74.2	573.31	572.00	-29.3	25,155	-0.12%
2021/08/23	88.1	567.32	96.8	566.44	566.00	-8.7	25,251	-0.03%
2021/08/20	222.5	556.61	93.9	557.03	552.00	128.6	25,175	0.51%	大買/鉅額交易
2021/08/19	381.9	563.55	81.9	563.11	559.00	299.9	25,451	1.18%	大買/鉅額交易
2021/08/18	319.3	570.57	87.2	571.06	574.00	232.1	25,116	0.92%	大買/鉅額交易
2021/08/17	35.9	579.55	18.9	580.42	580.00	17	24,938	0.07%
2021/08/16	24.8	580.88	68.4	582.21	584.00	-43.6	24,674	-0.18%
2021/08/13	132.2	580.30	22.6	580.33	581.00	109.6	24,808	0.44%	大買/鉅額交易
2021/08/12	24.8	585.29	10.9	585.45	586.00	13.9	24,928	0.06%
2021/08/11	25.9	586.88	33.2	587.60	590.00	-7.3	25,152	-0.03%
2021/08/10	13.6	591.13	44.5	592.34	591.00	-30.9	25,546	-0.12%
2021/08/09	25.7	586.07	48.4	588.87	595.00	-22.7	26,196	-0.09%
2021/08/06	21.8	590.61	30.2	591.70	591.00	-8.4	26,530	-0.03%
2021/08/05	22.3	595.75	86.5	595.97	596.00	-64.2	27,414	-0.23%
2021/08/04	12.3	595.40	99.9	595.70	596.00	-87.6	29,354	-0.30%
2021/08/03	9.2	591.16	133.9	592.20	594.00	-124.6	30,002	-0.42%	大賣/鉅額交易
2021/08/02	10.4	582.75	129	585.67	590.00	-118.6	29,962	-0.40%	大賣/鉅額交易
2021/07/30	33.6	580.37	44.5	580.60	580.00	-10.8	30,038	-0.04%
2021/07/29	60.2	579.39	49	580.59	583.00	11.2	30,233	0.04%
2021/07/28	239.4	575.16	73.2	575.82	579.00	166.2	30,333	0.55%	大買/鉅額交易
2021/07/27	81.5	581.25	45.6	581.71	580.00	35.9	30,401	0.12%
2021/07/26	142	582.48	41.4	583.44	580.00	100.6	30,799	0.33%	大買/
2021/07/23	97.6	585.63	26.2	585.95	585.00	71.5	30,969	0.23%
2021/07/22	40.7	590.67	169.9	591.24	591.00	-129.2	31,114	-0.42%	大賣/鉅額交易
2021/07/21	116.4	583.30	85.8	583.85	585.00	30.6	31,118	0.10%	大買/
2021/07/20	126.2	581.37	69.2	581.75	581.00	57	31,202	0.18%	大買/
2021/07/19	355.3	581.40	85	581.19	582.00	270.3	31,407	0.86%	大買/鉅額交易
2021/07/16	488.8	591.06	110.8	591.10	589.00	378	31,294	1.21%	大買/大賣/鉅額交易
2021/07/15	98.5	611.71	143.8	611.64	614.00	-45.3	30,968	-0.15%	大賣/
2021/07/14	120.1	611.15	256.1	611.83	613.00	-136	31,179	-0.44%	大買/大賣/鉅額交易
2021/07/13	86.2	604.23	396.8	603.96	607.00	-310.6	30,943	-1.00%	大賣/鉅額交易
2021/07/12	49.3	593.74	148.8	594.40	593.00	-99.5	30,876	-0.32%	大賣/
2021/07/09	164.5	582.50	46.2	582.95	584.00	118.3	30,911	0.38%	大買/鉅額交易
2021/07/08	68.3	589.51	21.6	590.16	588.00	46.7	30,928	0.15%
2021/07/07	32.4	590.66	58.8	591.40	594.00	-26.3	31,008	-0.08%
2021/07/06	39.6	591.35	50.9	591.76	592.00	-11.4	31,101	-0.04%
2021/07/05	41.9	592.14	79.2	593.65	591.00	-37.3	31,340	-0.12%
2021/07/02	98.8	588.76	29.9	588.97	588.00	68.9	31,258	0.22%
2021/07/01	34.7	593.01	72.8	593.71	593.00	-38	31,362	-0.12%
2021/06/30	22.5	597.11	99.3	597.65	595.00	-76.7	31,667	-0.24%
2021/06/29	41.4	594.27	144.6	594.65	595.00	-103.2	31,970	-0.32%	大賣/鉅額交易
2021/06/28	58.6	587.30	42.2	588.17	590.00	16.4	32,137	0.05%
2021/06/25	36.5	592.84	59.4	592.82	591.00	-22.9	32,438	-0.07%
2021/06/24	61.9	591.40	40.7	591.51	590.00	21.1	32,754	0.06%
2021/06/23	42.5	589.38	239.2	591.44	595.00	-196.7	33,092	-0.59%	大賣/鉅額交易
2021/06/22	197.6	582.10	79.4	582.43	578.00	118.2	33,647	0.35%	大買/鉅額交易
2021/06/21	431.2	586.46	101.6	585.83	583.00	329.6	34,968	0.94%	大買/大賣/鉅額交易
2021/06/18	64	603.57	40.6	603.20	603.00	23.4	34,720	0.07%
2021/06/17	71.8	600.29	61.3	601.73	606.00	10.5	34,743	0.03%
2021/06/16	51.4	606.20	76.6	606.55	605.00	-25.2	35,540	-0.07%
2021/06/15	50	607.14	173.8	607.35	609.00	-123.8	35,598	-0.35%	大賣/鉅額交易
2021/06/11	103	601.66	123.1	601.62	602.00	-20.1	35,823	-0.06%	大買/大賣/
2021/06/10	58.5	593.93	208.2	595.46	599.00	-149.6	36,035	-0.42%	大賣/鉅額交易
2021/06/09	89	584.78	100.6	584.77	586.00	-11.7	36,016	-0.03%
2021/06/08	44	590.52	23.8	591.89	589.00	20.2	36,234	0.06%
2021/06/07	82.9	589.67	89.7	591.57	592.00	-6.7	36,918	-0.02%
2021/06/04	57.4	592.00	46.3	592.52	595.00	11.1	37,301	0.03%
2021/06/03	42.6	598.04	90	598.63	596.00	-47.4	38,183	-0.12%
2021/06/02	33.5	596.06	52.7	596.41	595.00	-19.2	38,551	-0.05%
2021/06/01	50.6	596.66	76.1	596.66	598.00	-25.5	39,517	-0.06%
2021/05/31	61.9	593.47	176.4	594.74	597.00	-114.4	40,346	-0.28%	大賣/鉅額交易
2021/05/28	70.3	587.98	164.1	588.35	590.00	-93.8	40,639	-0.23%	大賣/
2021/05/27	159.9	576.66	89.2	577.47	582.00	70.8	41,053	0.17%	大買/
2021/05/26	50.8	583.94	70.8	584.51	585.00	-20.1	41,879	-0.05%
2021/05/25	79.7	579.69	219.8	579.56	583.00	-140.2	42,287	-0.33%	大賣/鉅額交易
2021/05/24	51.3	568.70	41.7	569.50	568.00	9.6	42,837	0.02%
2021/05/21	87.1	571.52	118.6	571.80	573.00	-31.5	43,410	-0.07%	大賣/
2021/05/20	111.7	563.89	180.8	565.84	567.00	-69.1	43,561	-0.16%	大買/大賣/
2021/05/19	108.9	568.83	99.7	568.41	567.00	9.3	43,903	0.02%	大買/
2021/05/18	212.2	565.13	289.7	566.15	572.00	-77.4	44,304	-0.17%	大買/大賣/
2021/05/17	244.5	548.73	384.6	549.37	549.00	-140	45,369	-0.31%	大買/大賣/鉅額交易
2021/05/14	196.6	556.63	214.6	556.21	557.00	-17.9	45,319	-0.04%	大買/大賣/
2021/05/13	406.3	553.27	423.8	551.80	547.00	-17.4	45,467	-0.04%	大買/大賣/
2021/05/12	812.6	551.93	791.2	551.13	560.00	21.4	45,166	0.05%	大買/大賣/
2021/05/11	608.3	574.74	241.2	574.65	571.00	367.1	44,280	0.83%	大買/大賣/鉅額交易
2021/05/10	129.9	590.44	39.7	591.70	589.00	90.2	44,416	0.20%	大買/
2021/05/07	53.8	596.56	200.9	596.56	599.00	-147	45,584	-0.32%	大賣/鉅額交易
2021/05/06	171.2	584.36	72.9	584.80	587.00	98.3	46,722	0.21%	大買/
2021/05/05	163.7	587.51	62.8	587.38	585.00	100.8	47,208	0.21%	大買/
2021/05/04	231.8	587.54	171.8	589.12	591.00	60	48,387	0.12%	大買/大賣/
2021/05/03	371.8	591.44	75.6	590.85	588.00	296.2	49,264	0.60%	大買/鉅額交易
2021/04/29	85.5	602.29	86.9	604.34	600.00	-1.5	50,651	0.00%
2021/04/28	131.6	603.15	47.3	602.92	602.00	84.3	51,603	0.16%	大買/
2021/04/27	119.6	607.48	130.2	608.06	610.00	-10.6	52,569	-0.02%	大買/大賣/
2021/04/26	63.1	606.48	182.1	606.87	610.00	-119	52,974	-0.22%	大賣/鉅額交易
2021/04/23	76	595.82	167	597.85	602.00	-91	53,221	-0.17%	大賣/
2021/04/22	187.9	594.28	129.9	594.21	591.00	58	54,289	0.11%	大買/大賣/
2021/04/21	292.3	595.46	51.9	595.06	592.00	240.4	54,977	0.44%	大買/鉅額交易
2021/04/20	164.1	598.77	70.4	599.53	602.00	93.8	55,381	0.17%	大買/
2021/04/19	122.6	603.29	121.8	603.44	603.00	0.8	55,639	0.00%	大買/大賣/
2021/04/16	343	606.84	152.9	606.74	610.00	190.1	56,050	0.34%	大買/大賣/鉅額交易
2021/04/15	83.2	612.05	252.5	614.68	619.00	-169.4	56,233	-0.30%	大賣/鉅額交易
2021/04/14	105.2	604.24	119.9	606.34	612.00	-14.7	56,528	-0.03%	大買/大賣/
2021/04/13	110.7	607.93	101.2	608.70	605.00	9.5	56,911	0.02%	大買/大賣/
2021/04/12	126.7	607.50	92.6	606.02	605.00	34.2	57,051	0.06%	大買/
2021/04/09	93	611.80	120.9	611.98	610.00	-27.9	57,321	-0.05%	大賣/
2021/04/08	80.6	606.56	132.8	609.06	613.00	-52.2	57,365	-0.09%	大賣/
2021/04/07	52.8	609.63	102.7	610.18	610.00	-49.9	57,737	-0.09%	大賣/
2021/04/06	78.7	611.15	223.6	611.61	610.00	-144.8	57,660	-0.25%	大賣/鉅額交易
2021/04/01	58.2	598.89	355.5	598.93	602.00	-297.3	57,368	-0.52%	大賣/鉅額交易
2021/03/31	264	590.19	82.1	590.65	587.00	181.9	56,856	0.32%	大買/鉅額交易
2021/03/30	138.1	595.94	104.2	596.19	597.00	33.9	56,461	0.06%	大買/大賣/
2021/03/29	134.3	598.99	220.6	598.90	599.00	-86.4	56,211	-0.15%	大買/大賣/
2021/03/26	174.2	586.51	257	587.48	590.00	-82.8	55,953	-0.15%	大買/大賣/
2021/03/25	372.2	574.64	233.6	574.54	575.00	138.6	55,920	0.25%	大買/大賣/鉅額交易
2021/03/24	1,003.3	578.16	219.5	578.45	576.00	783.8	55,457	1.41%	大買/大賣/鉅額交易
2021/03/23	133.4	597.25	101.6	597.45	594.00	31.8	54,309	0.06%	大買/大賣/
2021/03/22	151.3	590.81	135.8	592.17	593.00	15.5	54,686	0.03%	大買/大賣/
2021/03/19	378.4	593.63	126.9	593.60	591.00	251.5	54,782	0.46%	大買/大賣/鉅額交易
2021/03/18	117.3	605.07	135.3	606.07	602.00	-18	54,107	-0.03%	大買/大賣/
2021/03/17	231.7	606.79	93.4	606.34	604.00	138.3	54,378	0.25%	大買/鉅額交易
2021/03/16	91	610.41	113.8	610.96	613.00	-22.8	54,428	-0.04%	大賣/
2021/03/15	76.2	611.19	102.8	611.13	611.00	-26.6	54,533	-0.05%	大賣/
2021/03/12	178.2	613.76	173.1	612.63	614.00	5.1	54,756	0.01%	大買/大賣/
2021/03/11	165.3	603.53	274.1	606.13	609.00	-108.8	54,940	-0.20%	大買/大賣/鉅額交易
2021/03/10	225.5	596.75	164.7	596.41	597.00	60.8	54,886	0.11%	大買/大賣/
2021/03/09	488.8	589.87	296.4	591.07	595.00	192.5	54,812	0.35%	大買/大賣/鉅額交易
2021/03/08	313.9	602.78	161.9	602.07	598.00	152	54,509	0.28%	大買/大賣/鉅額交易
2021/03/05	567.8	594.80	321.5	595.87	601.00	246.3	54,407	0.45%	大買/大賣/鉅額交易
2021/03/04	582.9	605.19	150.1	604.91	601.00	432.8	55,072	0.79%	大買/大賣/鉅額交易
2021/03/03	187.6	610.61	213.5	612.01	622.00	-25.9	54,495	-0.05%	大買/大賣/
2021/03/02	257.5	615.18	173.9	616.56	609.00	83.5	54,173	0.15%	大買/大賣/
2021/02/26	890.2	612.63	182.9	613.25	606.00	707.3	53,964	1.31%	大買/大賣/鉅額交易
2021/02/25	153.9	632.10	173.2	632.27	635.00	-19.3	52,692	-0.04%	大買/大賣/
2021/02/24	454.8	630.24	163.5	630.29	625.00	291.4	52,607	0.55%	大買/大賣/鉅額交易
2021/02/23	252.3	638.68	169	639.30	641.00	83.4	52,044	0.16%	大買/大賣/
2021/02/22	178.9	655.08	139.5	655.65	650.00	39.4	51,947	0.08%	大買/大賣/
2021/02/19	230.2	651.77	186.9	652.23	652.00	43.3	52,176	0.08%	大買/大賣/
2021/02/18	220.2	660.47	170	661.07	660.00	50.2	52,545	0.10%	大買/大賣/
2021/02/17	396.8	664.17	447.4	663.76	663.00	-50.6	53,026	-0.10%	大買/大賣/
2021/02/05	240.5	635.04	335.5	635.94	632.00	-95	51,751	-0.18%	大買/大賣/
2021/02/04	234.8	625.34	264.9	626.42	627.00	-30.1	51,532	-0.06%	大買/大賣/
2021/02/03	397.1	636.72	396.8	634.69	630.00	0.4	51,372	0.00%	大買/大賣/
2021/02/02	522.8	630.53	542	631.46	632.00	-19.1	51,141	-0.04%	大買/大賣/
2021/02/01	372.8	598.98	532.3	597.62	611.00	-159.5	50,489	-0.32%	大買/大賣/鉅額交易
2021/01/29	582.4	603.08	370	604.19	591.00	212.4	49,869	0.43%	大買/大賣/鉅額交易
2021/01/28	637	601.92	446.4	601.73	601.00	190.6	48,943	0.39%	大買/大賣/鉅額交易
2021/01/27	434.9	618.20	467.5	617.56	615.00	-32.6	47,962	-0.07%	大買/大賣/
2021/01/26	764.6	626.90	506	622.73	617.00	258.6	47,470	0.54%	大買/大賣/鉅額交易
2021/01/25	684.2	635.56	673.2	634.06	633.00	11	46,362	0.02%	大買/大賣/
2021/01/22	1,561	657.10	581.3	655.98	649.00	979.7	45,606	2.15%	大買/大賣/鉅額交易
2021/01/21	783.9	661.45	507.3	663.99	673.00	276.6	44,212	0.63%	大買/大賣/鉅額交易
2021/01/20	594.1	641.98	344.8	642.63	647.00	249.2	43,140	0.58%	大買/大賣/鉅額交易
2021/01/19	214.5	621.84	383.8	621.98	627.00	-169.3	42,109	-0.40%	大買/大賣/鉅額交易
2021/01/18	260.5	602.21	264.3	602.68	607.00	-3.8	41,518	-0.01%	大買/大賣/
2021/01/15	614.2	613.82	456.1	612.58	601.00	158.1	41,069	0.39%	大買/大賣/鉅額交易
2021/01/14	730.3	593.12	153.4	593.83	592.00	576.9	39,930	1.44%	大買/大賣/鉅額交易
2021/01/13	295.9	598.79	221	599.52	605.00	74.9	39,145	0.19%	大買/大賣/
2021/01/12	362	588.75	168.4	589.38	591.00	193.6	38,521	0.50%	大買/大賣/鉅額交易
2021/01/11	286.4	577.48	162.3	578.15	584.00	124.2	38,259	0.32%	大買/大賣/鉅額交易
2021/01/08	382.9	576.53	198.5	577.45	580.00	184.4	38,224	0.48%	大買/大賣/鉅額交易
2021/01/07	274	563.16	182.5	560.76	565.00	91.4	38,028	0.24%	大買/大賣/
2021/01/06	248.8	549.63	190.1	550.24	549.00	58.7	37,855	0.16%	大買/大賣/
2021/01/05	106.8	537.73	87.4	538.53	542.00	19.4	37,732	0.05%	大買/
2021/01/04	108.3	534.70	140.4	534.36	536.00	-32.1	38,236	-0.08%	大買/大賣/
2020/12/31	110.6	526.14	120.7	527.46	530.00	-10.1	38,602	-0.03%	大買/大賣/
2020/12/30	41.3	519.43	216.7	520.33	525.00	-175.4	38,818	-0.45%	大賣/鉅額交易
2020/12/29	54.4	514.59	46	515.07	515.00	8.4	38,642	0.02%
2020/12/28	30.3	513.00	95.3	513.83	515.00	-65	38,859	-0.17%
2020/12/25	60.3	512.55	55.6	513.26	511.00	4.8	38,996	0.01%
2020/12/24	48.7	509.73	26.6	510.37	510.00	22.1	39,326	0.06%
2020/12/23	78.8	508.50	35.9	509.48	509.00	42.9	39,646	0.11%
2020/12/22	98.5	511.53	44.9	511.33	509.00	53.6	39,989	0.13%
2020/12/21	86.7	511.58	136.4	513.80	516.00	-49.7	40,943	-0.12%	大賣/
2020/12/18	72.7	508.89	69.5	509.23	510.00	3.2	41,123	0.01%
2020/12/17	135	510.17	55.5	511.53	508.00	79.5	41,059	0.19%	大買/
2020/12/16	83.8	511.58	113	513.44	512.00	-29.1	41,077	-0.07%	大賣/
2020/12/15	183.2	506.04	49.6	506.49	504.00	133.6	41,083	0.33%	大買/鉅額交易
2020/12/14	179.2	509.76	37.4	510.27	508.00	141.8	41,120	0.34%	大買/鉅額交易
2020/12/11	232.7	510.31	123.9	511.54	516.00	108.7	41,686	0.26%	大買/大賣/鉅額交易
2020/12/10	265.6	511.95	76.9	512.69	512.00	188.7	41,575	0.45%	大買/鉅額交易
2020/12/09	166.5	521.69	51.6	521.96	520.00	114.9	41,518	0.28%	大買/鉅額交易
2020/12/08	178.2	517.38	161.7	517.50	524.00	16.5	41,368	0.04%	大買/大賣/
2020/12/07	164.8	509.96	148.1	510.66	514.00	16.8	41,273	0.04%	大買/大賣/
2020/12/04	78.9	501.52	276	501.57	503.00	-197.2	41,210	-0.48%	大賣/鉅額交易
2020/12/03	106.3	497.04	86.5	497.89	497.00	19.9	40,753	0.05%	大買/
2020/12/02	75.6	496.73	240.2	497.46	499.00	-164.7	40,690	-0.40%	大賣/鉅額交易
2020/12/01	64.3	487.56	68.5	487.51	490.00	-4.1	40,613	-0.01%
2020/11/30	372.4	486.07	48.6	488.12	480.50	323.8	40,578	0.80%	大買/鉅額交易
2020/11/27	110.7	488.48	41.1	489.34	489.00	69.6	39,162	0.18%	大買/
2020/11/26	104.6	490.96	64.7	491.06	489.00	40	39,236	0.10%	大買/
2020/11/25	216.6	489.93	78.6	490.48	487.00	138	40,109	0.34%	大買/鉅額交易
2020/11/24	191.7	494.41	134.3	494.00	492.00	57.4	40,365	0.14%	大買/大賣/
2020/11/23	105.8	495.51	130.6	495.99	496.50	-24.7	40,657	-0.06%	大買/大賣/
2020/11/20	142.5	488.11	56.1	488.37	488.00	86.4	40,675	0.21%	大買/
2020/11/19	268.6	492.53	83.6	492.40	490.00	185	40,736	0.45%	大買/鉅額交易
2020/11/18	123.6	492.17	178.1	492.57	497.00	-54.5	40,806	-0.13%	大買/大賣/
2020/11/17	582.8	496.40	407.4	493.50	485.50	175.4	40,662	0.43%	大買/大賣/鉅額交易
2020/11/16	296.4	475.49	423.4	475.52	484.00	-127	40,705	-0.31%	大買/大賣/鉅額交易
2020/11/13	67.4	459.34	119.6	460.03	462.00	-52.2	39,864	-0.13%	大賣/
2020/11/12	87.4	460.44	182.8	461.30	458.00	-95.4	40,040	-0.24%	大賣/
2020/11/11	57.9	453.02	91	454.89	457.00	-33.1	39,939	-0.08%
2020/11/10	178.2	451.40	71.9	451.08	451.00	106.4	39,717	0.27%	大買/鉅額交易
2020/11/09	82.5	456.82	174.9	457.94	458.50	-92.4	39,875	-0.23%	大賣/
2020/11/06	61.7	452.66	159.5	453.28	452.50	-97.8	40,088	-0.24%	大賣/
2020/11/05	71.8	448.61	195	449.57	451.00	-123.2	40,159	-0.31%	大賣/鉅額交易
2020/11/04	131.9	447.82	192.1	448.07	450.00	-60.2	40,178	-0.15%	大買/大賣/
2020/11/03	94.8	440.31	89.4	440.36	441.00	5.3	40,162	0.01%
2020/11/02	143.1	430.86	63	431.28	435.50	80.1	40,339	0.20%	大買/
2020/10/30	188.1	434.77	37.6	436.04	432.00	150.5	40,567	0.37%	大買/鉅額交易
2020/10/29	220.5	437.42	59	437.09	437.00	161.5	40,460	0.40%	大買/鉅額交易
2020/10/28	151.4	444.79	25.4	444.66	444.00	126.1	41,043	0.31%	大買/鉅額交易
2020/10/27	88.3	447.12	29.4	447.32	447.00	59	41,462	0.14%
2020/10/26	88.3	451.46	21.8	451.18	450.00	66.5	42,280	0.16%
2020/10/23	75.1	452.80	26.9	454.46	452.00	48.2	43,453	0.11%
2020/10/22	33.4	451.73	47.7	451.35	455.00	-14.3	45,906	-0.03%
2020/10/21	35.3	453.23	29.1	453.07	453.00	6.2	47,165	0.01%
2020/10/20	73.2	454.61	36.1	455.38	451.00	37	48,141	0.08%
2020/10/19	38.6	453.69	95.3	454.99	457.50	-56.6	48,474	-0.12%
2020/10/16	123.8	451.38	102.2	451.41	449.00	21.6	48,628	0.04%	大買/大賣/
2020/10/15	121.2	453.72	79.7	453.22	453.00	41.5	48,917	0.08%	大買/
2020/10/14	90.5	458.26	97.1	458.28	459.00	-6.6	48,833	-0.01%
2020/10/13	89	460.72	191.6	460.63	462.00	-102.5	49,248	-0.21%	大賣/鉅額交易
2020/10/12	90.7	459.26	187.7	459.43	460.00	-96.9	49,622	-0.20%	大賣/
2020/10/08	97.7	451.45	266.8	451.46	453.00	-169.1	49,767	-0.34%	大賣/鉅額交易
2020/10/07	43.4	440.09	103.8	441.77	443.00	-60.3	49,781	-0.12%	大賣/
2020/10/06	29	439.07	117.9	439.37	439.50	-89	49,865	-0.18%	大賣/
2020/10/05	44	433.55	60.2	435.48	432.50	-16.2	50,282	-0.03%
2020/09/30	46.4	433.07	58.1	433.43	433.00	-11.8	50,324	-0.02%
2020/09/29	64.7	431.66	62.6	432.17	431.00	2.1	50,380	0.00%
2020/09/28	74.4	428.30	63.3	429.28	431.50	11.1	50,826	0.02%
2020/09/25	146.8	425.08	106.4	424.71	424.00	40.4	51,210	0.08%	大買/大賣/
2020/09/24	371.2	425.10	153.7	424.92	423.00	217.5	51,452	0.42%	大買/大賣/鉅額交易
2020/09/23	141.5	434.46	43.5	433.99	433.50	98	50,700	0.19%	大買/
2020/09/22	173.3	438.11	70.8	438.08	437.00	102.5	50,432	0.20%	大買/鉅額交易
2020/09/21	157.1	443.65	47.3	445.52	440.00	109.8	50,647	0.22%	大買/鉅額交易
2020/09/18	76.3	445.92	27	446.20	444.00	49.3	50,933	0.10%
2020/09/17	174.3	450.53	60.3	449.65	448.50	114	50,962	0.22%	大買/鉅額交易
2020/09/16	120.3	458.96	258	458.63	458.00	-137.6	50,951	-0.27%	大買/大賣/鉅額交易
2020/09/15	86.7	443.71	99.1	444.52	445.00	-12.4	50,504	-0.02%
2020/09/14	59.6	439.44	93.1	440.44	441.00	-33.5	50,656	-0.07%
2020/09/11	41.3	434.79	70.2	434.94	436.50	-28.9	50,490	-0.06%
2020/09/10	30.9	432.82	126.2	432.90	435.00	-95.3	50,494	-0.19%	大賣/
2020/09/09	130.1	424.87	55.8	424.92	427.00	74.3	50,519	0.15%	大買/
2020/09/08	36.6	430.74	74.4	430.74	431.00	-37.7	50,694	-0.07%
2020/09/07	109.7	427.37	37.3	427.86	426.00	72.4	51,064	0.14%	大買/
2020/09/04	147.3	429.64	38.4	429.57	429.00	108.9	51,367	0.21%	大買/鉅額交易
2020/09/03	38.6	436.13	53.8	436.80	436.00	-15.2	51,266	-0.03%
2020/09/02	80.8	435.00	70.2	435.61	433.00	10.5	51,290	0.02%
2020/09/01	80.1	430.66	70.5	431.56	435.00	9.6	51,547	0.02%
2020/08/31	148.6	431.27	53.4	434.15	426.50	95.1	51,639	0.18%	大買/
2020/08/28	160	435.63	38.9	436.17	435.00	121.1	51,059	0.24%	大買/鉅額交易
2020/08/27	174	448.97	126.9	448.86	444.00	47.1	51,199	0.09%	大買/大賣/
2020/08/26	62.5	437.58	171.8	439.19	442.00	-109.3	50,729	-0.22%	大賣/鉅額交易
2020/08/25	37.3	433.98	82.9	434.53	434.50	-45.6	50,673	-0.09%
2020/08/24	54.3	429.37	84.6	431.09	428.00	-30.3	51,403	-0.06%
2020/08/21	54.1	423.76	96.7	423.79	424.50	-42.6	51,070	-0.08%
2020/08/20	245.4	416.69	138.2	415.63	415.00	107.2	50,767	0.21%	大買/大賣/鉅額交易
2020/08/19	49.1	431.10	29	431.88	427.50	20.1	50,082	0.04%
2020/08/18	85.8	436.12	80	436.30	433.00	5.8	50,005	0.01%
2020/08/17	32.9	429.87	100.4	432.75	435.00	-67.5	49,980	-0.14%
2020/08/14	37	426.58	40.2	425.43	427.00	-3.2	49,928	-0.01%
2020/08/13	19.3	427.05	112.9	426.82	429.00	-93.6	50,082	-0.19%	大賣/
2020/08/12	173.6	420.77	40	421.00	419.00	133.7	50,197	0.27%	大買/鉅額交易
2020/08/11	59.8	431.59	49.1	432.02	429.00	10.7	50,744	0.02%
2020/08/10	39.8	435.12	86.6	433.85	435.50	-46.8	50,878	-0.09%
2020/08/07	86.7	430.77	41	432.18	433.00	45.7	50,848	0.09%
2020/08/06	86.4	434.40	95.4	434.55	435.00	-9	50,674	-0.02%
2020/08/05	68.8	429.65	62.7	428.89	429.00	6.1	50,858	0.01%
2020/08/04	77.1	421.02	108.7	422.11	425.50	-31.6	50,551	-0.06%	大賣/
2020/08/03	183.3	418.42	120.8	417.68	416.00	62.5	50,403	0.12%	大買/大賣/
2020/07/31	161	428.08	45.5	428.96	425.50	115.5	49,593	0.23%	大買/鉅額交易
2020/07/30	159.8	434.05	113	433.67	434.00	46.8	49,333	0.09%	大買/大賣/
2020/07/29	181.3	425.41	194	424.55	422.00	-12.7	48,572	-0.03%	大買/大賣/
2020/07/28	675.2	453.19	357.3	443.55	435.00	317.9	48,340	0.66%	大買/大賣/鉅額交易
2020/07/27	218.9	421.77	355	422.33	424.50	-136.1	46,492	-0.29%	大買/大賣/鉅額交易
2020/07/24	179.9	388.66	182.5	389.35	386.00	-2.6	45,576	-0.01%	大買/大賣/
2020/07/23	121.8	381.00	72.8	381.13	381.50	48.9	44,756	0.11%	大買/
2020/07/22	164.6	382.97	91.5	383.64	384.00	73.1	44,645	0.16%	大買/
2020/07/21	132.4	381.13	231.7	379.62	383.00	-99.3	44,350	-0.22%	大買/大賣/
2020/07/20	95.8	366.98	107.7	367.74	366.00	-11.9	43,940	-0.03%	大賣/
2020/07/17	115.5	365.22	246.6	365.37	367.00	-131.1	43,931	-0.30%	大買/大賣/鉅額交易
2020/07/16	160.5	357.42	85.5	357.22	357.50	75	43,861	0.17%	大買/
2020/07/15	214.2	367.07	93.6	364.95	363.00	120.6	43,415	0.28%	大買/鉅額交易
2020/07/14	124.3	359.21	87.2	358.50	363.50	37	44,130	0.08%	大買/
2020/07/13	49.7	352.10	62.4	352.63	354.50	-12.7	43,900	-0.03%
2020/07/10	60	348.96	143.6	349.54	348.50	-83.6	44,021	-0.19%	大賣/
2020/07/09	74.7	345.25	45.5	345.12	345.00	29.1	43,822	0.07%
2020/07/08	24.2	340.88	89.6	341.18	341.00	-65.4	43,601	-0.15%
2020/07/07	131.1	341.94	144.8	340.61	338.50	-13.7	43,544	-0.03%	大買/大賣/
2020/07/06	47.2	334.67	124.8	335.37	338.00	-77.6	43,022	-0.18%	大賣/
2020/07/03	35	328.49	208.2	328.48	329.50	-173.3	42,699	-0.41%	大賣/鉅額交易
2020/07/02	16.6	320.79	125.5	320.92	322.00	-108.9	42,624	-0.26%	大賣/鉅額交易
2020/07/01	28.7	317.04	99.7	316.99	317.50	-70.9	42,988	-0.17%
2020/06/30	58.2	312.17	11.6	312.58	313.00	46.6	43,237	0.11%
2020/06/29	134.8	312.13	17	313.65	312.00	117.7	43,234	0.27%	大買/鉅額交易
2020/06/24	67.4	318.12	78.4	318.98	317.50	-11	43,110	-0.03%
2020/06/23	50	313.96	48.7	314.80	315.00	1.3	43,353	0.00%
2020/06/22	70.6	313.63	25.6	314.65	312.00	45.1	43,544	0.10%
2020/06/19	53.6	312.45	23.3	312.93	314.50	30.3	44,245	0.07%
2020/06/18	48.9	313.68	9.8	313.97	314.50	39.1	44,808	0.09%
2020/06/17	91.6	315.20	18.2	314.96	315.00	73.4	45,596	0.16%
2020/06/16	41.4	315.28	53.6	315.37	315.00	-12.2	47,647	-0.03%
2020/06/15	138.4	312.59	30.6	311.92	309.50	107.8	49,714	0.22%	大買/鉅額交易
2020/06/12	54.2	315.53	88.6	315.29	316.00	-34.5	50,819	-0.07%
2020/06/11	82.7	323.17	84.9	321.80	320.50	-2.2	52,072	0.00%
2020/06/10	77.5	321.36	90.7	321.42	322.50	-13.2	52,966	-0.02%
2020/06/09	51.2	316.55	67.5	316.58	319.00	-16.3	54,797	-0.03%
2020/06/08	91.7	317.01	74.8	316.94	318.00	17	56,080	0.03%
2020/06/05	45.8	309.77	136.2	309.79	311.50	-90.4	56,277	-0.16%	大賣/
2020/06/04	44.6	304.81	127	305.15	306.00	-82.4	56,760	-0.15%	大賣/
2020/06/03	47.9	299.99	183.8	299.89	301.00	-135.9	57,448	-0.24%	大賣/鉅額交易
2020/06/02	15	296.50	46.5	296.67	296.50	-31.5	57,219	-0.06%
2020/06/01	12.4	295.23	78.9	295.80	295.50	-66.5	57,437	-0.12%
2020/05/29	136.2	290.89	11.1	291.16	292.00	125.1	57,556	0.22%	大買/鉅額交易
2020/05/28	28.7	294.79	29.6	297.22	294.00	-0.8	57,055	0.00%
2020/05/27	17.4	296.31	40.8	296.68	296.50	-23.4	57,910	-0.04%
2020/05/26	15.1	296.13	131.3	296.53	295.50	-116.2	58,540	-0.20%	大賣/鉅額交易
2020/05/25	51	289.98	21.8	290.70	292.00	29.2	58,984	0.05%
2020/05/22	134.5	291.86	8.2	291.73	292.00	126.3	59,140	0.21%	大買/鉅額交易
2020/05/21	33.3	296.66	120.6	296.99	297.50	-87.3	59,165	-0.15%	大賣/
2020/05/20	26.9	292.70	80.2	293.03	294.00	-53.2	59,029	-0.09%
2020/05/19	59.5	292.46	23.4	292.34	291.50	36.2	58,934	0.06%
2020/05/18	346.5	291.08	25.4	291.22	290.00	321.1	58,727	0.55%	大買/鉅額交易
2020/05/15	51.8	296.92	86.8	296.96	298.00	-35	58,342	-0.06%
2020/05/14	103.6	293.43	12.5	293.40	293.00	91.1	57,899	0.16%	大買/
2020/05/13	65	294.62	23.3	295.21	297.00	41.7	57,612	0.07%
2020/05/12	149.2	296.11	9.6	296.01	295.00	139.6	57,555	0.24%	大買/鉅額交易
2020/05/11	19.2	300.13	61.7	300.74	301.00	-42.5	57,315	-0.07%
2020/05/08	35.9	298.15	33.2	298.41	297.50	2.7	57,295	0.00%
2020/05/07	30.2	297.01	47.2	297.61	297.50	-17	57,269	-0.03%
2020/05/06	53.5	294.30	22.6	295.33	296.00	30.9	57,288	0.05%
2020/05/05	67.4	296.27	29.5	296.02	295.50	37.9	57,205	0.07%
2020/05/04	234.2	295.45	32.4	295.48	295.00	201.8	57,424	0.35%	大買/鉅額交易
2020/04/30	47.3	303.36	111	304.18	304.50	-63.7	57,096	-0.11%	大賣/
2020/04/29	42	299.54	54.6	300.07	299.00	-12.5	57,168	-0.02%
2020/04/28	82	295.82	37.6	294.74	296.50	44.4	57,474	0.08%
2020/04/27	53.8	297.67	50.4	297.94	298.00	3.5	58,939	0.01%
2020/04/24	81.1	294.51	13.4	294.90	294.00	67.7	58,841	0.12%
2020/04/23	63.4	296.89	44.2	295.71	295.50	19.2	59,274	0.03%
2020/04/22	88.5	292.86	70.8	292.34	294.00	17.7	59,536	0.03%
2020/04/21	163.9	297.28	99.1	298.26	295.00	64.7	59,623	0.11%	大買/
2020/04/20	78.7	305.79	62.6	304.48	304.00	16.2	59,103	0.03%
2020/04/17	160	303.58	237.9	303.87	306.50	-77.9	58,925	-0.13%	大買/大賣/
2020/04/16	84.6	286.60	40.4	286.74	286.50	44.1	57,438	0.08%
2020/04/15	71.6	287.10	47.6	287.50	287.50	24	57,166	0.04%
2020/04/14	59.1	284.75	77.9	284.35	285.00	-18.8	56,872	-0.03%
2020/04/13	56.8	279.30	28.1	280.16	278.50	28.7	56,906	0.05%
2020/04/10	67.3	279.83	13.1	280.24	279.50	54.3	57,291	0.09%
2020/04/09	67.2	285.36	29.6	285.45	283.00	37.6	57,534	0.07%
2020/04/08	53.1	284.53	43.2	284.64	285.00	9.9	57,603	0.02%
2020/04/07	45.5	282.91	74	282.68	283.00	-28.5	57,355	-0.05%
2020/04/06	55.6	272.44	49.5	273.83	275.50	6.1	56,901	0.01%
2020/04/01	41.2	273.73	45.6	273.91	271.50	-4.5	56,240	-0.01%
2020/03/31	46.2	272.29	68.9	273.04	274.00	-22.7	55,690	-0.04%
2020/03/30	117	265.87	55.4	266.08	267.50	61.7	55,081	0.11%	大買/
2020/03/27	189.3	280.21	81.4	279.53	273.00	107.9	54,487	0.20%	大買/鉅額交易
2020/03/26	56.2	278.49	124	278.44	280.00	-67.8	53,785	-0.13%	大賣/
2020/03/25	165.3	278.06	108.8	278.09	277.00	56.5	54,341	0.10%	大買/大賣/
2020/03/24	97.4	269.95	187.1	269.97	267.50	-89.8	53,932	-0.17%	大賣/
2020/03/23	159.1	258.22	78.3	258.84	255.00	80.8	53,228	0.15%	大買/
2020/03/20	167.3	262.66	212.8	264.18	270.00	-45.5	52,635	-0.09%	大買/大賣/
2020/03/19	225.4	245.33	247.8	245.36	248.00	-22.4	50,567	-0.04%	大買/大賣/
2020/03/18	208.7	266.25	53.1	265.79	260.00	155.6	48,859	0.32%	大買/鉅額交易
2020/03/17	148.1	269.60	88.5	269.28	268.00	59.5	47,783	0.12%	大買/
2020/03/16	175.4	282.69	63.8	282.66	276.50	111.6	46,285	0.24%	大買/鉅額交易
2020/03/13	192.1	277.99	204.3	280.74	290.00	-12.2	44,900	-0.03%	大買/大賣/
2020/03/12	132.6	293.44	104.9	294.31	294.00	27.7	42,791	0.06%	大買/大賣/
2020/03/11	96.7	306.07	21.2	305.73	302.00	75.4	41,198	0.18%
2020/03/10	50.8	303.70	83.7	303.00	307.00	-32.9	40,739	-0.08%
2020/03/09	150.9	307.21	16.3	306.99	305.50	134.6	39,966	0.34%	大買/鉅額交易
2020/03/06	80.6	316.43	24.1	316.98	315.00	56.6	38,915	0.15%
2020/03/05	34.7	324.53	29.9	324.10	323.00	4.8	38,459	0.01%
2020/03/04	12.6	318.94	39.3	319.88	320.50	-26.7	38,344	-0.07%
2020/03/03	36.9	317.73	41.8	318.37	317.50	-4.8	37,946	-0.01%
2020/03/02	84.9	310.79	56.1	312.52	311.00	28.7	37,427	0.08%
2020/02/27	68.2	317.00	31.6	316.62	316.00	36.6	37,785	0.10%
2020/02/26	72.3	317.92	53.8	318.33	318.50	18.5	37,092	0.05%
2020/02/25	31.9	321.21	48.3	319.55	322.00	-16.4	36,497	-0.04%
2020/02/24	64.4	320.26	16	320.53	320.00	48.4	36,363	0.13%
2020/02/21	26.5	324.85	13.2	324.79	325.00	13.2	36,043	0.04%
2020/02/20	35.2	326.68	13.5	326.39	325.50	21.7	36,190	0.06%
2020/02/19	29.1	324.04	33	325.74	326.50	-4	36,052	-0.01%
2020/02/18	139.5	324.29	16	324.00	322.00	123.5	35,887	0.34%	大買/鉅額交易
2020/02/17	17.4	331.72	5.1	331.82	331.50	12.3	35,121	0.03%
2020/02/14	7.4	336.07	9.4	335.95	335.00	-1.9	35,159	-0.01%
2020/02/13	9	336.67	15.3	335.90	335.00	-6.3	35,169	-0.02%
2020/02/12	12.6	334.39	39.3	335.28	335.00	-26.7	35,375	-0.08%
2020/02/11	3.5	331.57	17.3	331.62	331.50	-13.8	35,176	-0.04%
2020/02/10	12.2	324.32	28.2	324.02	327.50	-16	35,189	-0.05%
2020/02/07	17	328.29	5.2	328.52	328.00	11.8	35,047	0.03%
2020/02/06	29.3	329.97	24.7	331.03	332.50	4.6	35,103	0.01%
2020/02/05	28.4	327.32	32.3	327.53	327.50	-3.9	35,363	-0.01%
2020/02/04	40.4	323.54	46.4	324.59	325.00	-5.9	35,255	-0.02%
2020/02/03	46.9	314.62	73.2	314.27	315.00	-26.3	35,073	-0.08%
2020/01/31	60.6	321.18	22.1	321.82	320.00	38.5	34,623	0.11%
2020/01/30	142.2	321.02	71.8	320.48	316.50	70.4	34,194	0.21%	大買/
2020/01/20	30.6	333.79	3.1	334.03	333.00	27.5	32,441	0.08%
2020/01/17	61	333.62	15.1	332.88	333.00	45.9	32,276	0.14%
2020/01/16	59	333.90	7	335.00	334.50	52	31,895	0.16%
2020/01/15	53.5	339.79	8.1	343.11	340.00	45.3	31,453	0.14%
2020/01/14	8.3	345.16	36.3	345.53	346.00	-28	31,096	-0.09%
2020/01/13	11.3	340.84	15.6	341.34	341.50	-4.3	31,170	-0.01%
2020/01/10	19.4	338.14	32.2	338.15	339.50	-12.8	31,411	-0.04%
2020/01/09	12	335.50	34.6	336.63	337.50	-22.6	31,631	-0.07%
2020/01/08	19.7	328.97	20.9	330.35	329.50	-1.2	31,778	0.00%
2020/01/07	45.8	329.68	24.2	329.16	329.50	21.6	31,785	0.07%
2020/01/06	43	333.07	12.8	333.10	332.00	30.2	31,715	0.10%
2020/01/03	16.5	340.09	30.2	340.46	339.50	-13.7	31,540	-0.04%
2020/01/02	10.5	336.08	19.4	337.97	339.00	-9	31,430	-0.03%
2019/12/31	40.7	331.73	7	332.36	331.00	33.7	31,193	0.11%
2019/12/30	19.2	337.00	2	336.27	334.50	17.1	31,399	0.05%
2019/12/27	9.4	337.06	13.4	337.27	338.00	-4	31,572	-0.01%
2019/12/26	5.6	332.61	3	333.17	333.00	2.6	31,782	0.01%
2019/12/25	8.2	332.35	3.4	333.71	333.00	4.8	32,786	0.01%
2019/12/24	17	332.82	2.1	333.47	332.00	14.9	33,269	0.04%
2019/12/23	34.2	331.21	14.1	331.20	334.00	20.1	33,544	0.06%
2019/12/20	65.5	330.68	20	330.90	329.00	45.5	33,452	0.14%
2019/12/19	114.1	338.02	19	337.92	335.00	95.1	32,420	0.29%	大買/
2019/12/18	83	342.92	8.1	344.18	344.50	74.9	31,724	0.24%
2019/12/17	35.6	338.77	16.6	342.21	345.00	19	31,795	0.06%
2019/12/16	37.7	336.57	5.3	336.86	336.00	32.4	31,536	0.10%
2019/12/13	67	340.39	38.9	340.03	339.00	28	31,772	0.09%
2019/12/12	40.3	330.43	35.5	330.61	331.50	4.9	31,264	0.02%
2019/12/11	7.3	314.37	19.3	316.98	319.00	-12	30,929	-0.04%
2019/12/10	17.6	314.12	0	0.00	313.50	17.6	30,843	0.06%
2019/12/09	9.9	315.39	17.3	316.00	316.00	-7.5	31,103	-0.02%
2019/12/06	10.2	313.88	11.2	312.69	313.00	-1	31,204	0.00%
2019/12/05	2.5	311.20	34.2	311.07	312.00	-31.7	31,196	-0.10%
2019/12/04	20.5	304.42	4.1	305.05	306.00	16.4	31,045	0.05%
2019/12/03	27.1	305.52	2	305.52	307.00	25	31,433	0.08%
2019/12/02	12.2	307.02	12.4	307.19	307.50	-0.2	31,397	0.00%
2019/11/29	54.3	306.24	6	306.25	305.00	48.3	31,426	0.15%
2019/11/28	6.3	310.02	3.2	311.28	309.50	3.1	31,154	0.01%
2019/11/27	7.4	308.85	16.4	310.14	311.00	-8.9	31,422	-0.03%
2019/11/26	13.5	307.86	10.3	309.44	307.00	3.3	31,441	0.01%
2019/11/25	12.3	308.72	8.1	309.61	307.00	4.2	30,007	0.01%
2019/11/22	13.1	308.56	8.2	309.17	309.00	4.9	30,519	0.02%
2019/11/21	16	308.69	11.1	310.19	311.00	5	30,634	0.02%
2019/11/20	14.3	312.84	5.9	313.25	313.50	8.4	30,402	0.03%
2019/11/19	15.8	312.31	19.3	313.68	315.00	-3.4	30,394	-0.01%
2019/11/18	1.5	309.98	20.5	309.59	311.00	-19.1	30,206	-0.06%
2019/11/15	6.1	305.61	12.6	306.32	307.00	-6.5	30,227	-0.02%
2019/11/14	9.2	303.35	6.3	303.13	303.50	2.9	30,148	0.01%
2019/11/13	13.1	302.32	5.3	303.68	304.00	7.8	30,309	0.03%
2019/11/12	15.4	303.06	5	303.81	305.00	10.3	30,466	0.03%
2019/11/11	26.3	301.94	38.6	302.41	301.00	-12.3	30,761	-0.04%
2019/11/08	21.2	306.67	10.4	306.40	305.50	10.7	30,561	0.04%
2019/11/07	34.2	307.92	13	307.54	309.00	21.2	30,497	0.07%
2019/11/06	31.4	309.54	7.8	309.50	311.00	23.6	30,521	0.08%
2019/11/05	24.6	308.40	9.1	309.46	310.50	15.4	30,643	0.05%
2019/11/04	28.3	305.69	37.2	304.50	307.00	-8.9	31,085	-0.03%
2019/11/01	13.2	297.41	3.6	297.96	299.00	9.6	31,197	0.03%
2019/10/31	19.9	299.47	5.1	300.78	298.50	14.9	31,595	0.05%
2019/10/30	9.2	297.73	6.5	297.99	299.50	2.7	31,413	0.01%
2019/10/29	23.5	297.18	25	297.54	298.50	-1.5	31,401	0.00%
2019/10/28	4	294.50	4.3	295.12	294.50	-0.3	31,168	0.00%
2019/10/25	3.4	293.70	8.2	294.06	293.50	-4.8	31,126	-0.02%
2019/10/24	6.1	291.43	0.2	293.50	293.00	5.8	31,088	0.02%
2019/10/23	22	291.98	4	291.13	293.00	18	31,111	0.06%
2019/10/22	8.3	292.25	15.6	292.91	294.00	-7.4	31,029	-0.02%
2019/10/21	25.3	289.68	5.4	289.80	290.00	19.9	31,083	0.06%
2019/10/18	24.2	292.39	11.3	292.36	293.00	12.9	31,031	0.04%
2019/10/17	28.5	293.56	4.3	293.50	293.50	24.2	31,275	0.08%
2019/10/16	40.5	294.60	11.3	295.97	296.50	29.2	30,951	0.09%
2019/10/15	33.8	294.03	20.8	294.62	293.50	13	30,706	0.04%
2019/10/14	26.9	290.39	32.5	290.37	290.00	-5.6	30,429	-0.02%
2019/10/09	31.6	283.75	10.8	283.32	282.00	20.8	30,147	0.07%
2019/10/08	4.6	284.91	30.3	284.14	286.50	-25.8	29,959	-0.09%
2019/10/07	18.3	278.39	13.8	278.75	278.00	4.5	29,891	0.02%
2019/10/04	16.1	276.72	18.3	278.67	276.50	-2.2	29,996	-0.01%
2019/10/03	17.1	275.71	4.2	277.00	276.50	12.9	29,684	0.04%
2019/10/02	10.9	279.64	23.5	279.88	279.50	-12.6	29,616	-0.04%
2019/10/01	22.1	278.37	23	278.89	280.00	-0.9	29,510	0.00%
2019/09/27	10.4	271.69	58	271.60	272.00	-47.7	28,606	-0.17%
2019/09/26	3	267.67	39.1	267.68	268.00	-36.1	28,410	-0.13%
2019/09/25	4.3	263.54	2.1	264.28	266.00	2.3	28,314	0.01%
2019/09/24	3.6	263.88	5.3	265.00	265.00	-1.8	29,068	-0.01%
2019/09/23	15	263.53	1.5	264.00	264.00	13.5	29,096	0.05%
2019/09/20	11.4	264.54	10.1	266.03	264.00	1.3	29,578	0.00%
2019/09/19	14.3	265.73	7.7	265.97	265.00	6.6	29,307	0.02%
2019/09/18	5.1	267.49	20.6	268.31	267.00	-15.5	29,362	-0.05%
2019/09/17	16.1	265.43	2.1	266.18	265.00	14	29,290	0.05%
2019/09/16	3.1	262.39	22.6	264.40	265.50	-19.5	29,849	-0.07%
2019/09/12	3.1	263.63	5.3	263.44	262.50	-2.2	29,936	-0.01%
2019/09/11	13	261.77	4.4	262.66	263.00	8.6	30,339	0.03%
2019/09/10	13.6	261.89	3	262.50	261.50	10.6	30,212	0.03%
2019/09/09	5.2	264.69	6.9	265.08	265.00	-1.7	30,573	-0.01%
2019/09/06	8.2	263.60	8.6	263.72	263.50	-0.4	30,818	0.00%
2019/09/05	0	261.50	44.1	262.53	263.00	-44.1	30,945	-0.14%
2019/09/04	6	256.67	10	256.75	257.50	-4	30,627	-0.01%
2019/09/03	20.2	255.25	0	0.00	254.00	20.2	30,784	0.07%
2019/09/02	6.3	257.12	2.1	257.29	257.50	4.2	30,944	0.01%
2019/08/30	8	256.88	18	257.36	259.00	-10	31,277	-0.03%
2019/08/29	3	252.02	10	252.65	254.00	-7	31,177	-0.02%
2019/08/28	1.1	252.53	6.2	252.51	252.00	-5.1	31,257	-0.02%
2019/08/27	14	249.15	5.2	249.72	250.00	8.9	31,523	0.03%
2019/08/26	28.3	249.33	3	249.83	248.50	25.3	31,453	0.08%
2019/08/23	2	254.25	22	253.98	254.00	-20	31,400	-0.06%
2019/08/22	7.4	255.13	8	256.06	254.00	-0.6	31,606	0.00%
2019/08/21	3.1	254.03	5	254.10	254.50	-1.9	32,828	-0.01%
2019/08/20	4	253.88	9.3	253.96	254.50	-5.2	33,082	-0.02%
2019/08/19	2	251.26	3	253.00	252.00	-1	33,349	0.00%
2019/08/16	2	248.50	4	250.50	250.00	-2	33,926	-0.01%
2019/08/15	7	247.37	18.1	247.26	248.00	-11.1	34,080	-0.03%
2019/08/14	6.8	250.94	4	252.63	249.50	2.8	34,953	0.01%
2019/08/13	13.1	247.47	1.3	248.13	246.50	11.8	35,018	0.03%
2019/08/12	16.7	252.65	3.1	252.34	251.00	13.6	35,277	0.04%
2019/08/08	6.6	251.04	12.2	252.73	253.50	-5.6	35,408	-0.02%
2019/08/07	21	248.24	2	248.02	248.00	19	35,527	0.05%
2019/08/06	34	244.79	21.4	245.27	248.50	12.6	35,787	0.04%
2019/08/05	24.2	248.13	12	248.29	246.50	12.2	35,281	0.03%
2019/08/02	11.4	251.99	15.2	251.98	251.50	-3.8	34,733	-0.01%
2019/08/01	7.1	256.58	5.6	256.47	256.50	1.5	34,392	0.00%
2019/07/31	38.2	258.94	4.1	258.52	259.50	34.1	34,318	0.10%
2019/07/30	8.1	260.86	7	261.28	260.00	1.1	34,219	0.00%
2019/07/29	3.1	260.84	7.1	260.79	261.00	-4	34,388	-0.01%
2019/07/26	9.2	261.83	3.6	261.78	261.00	5.6	34,594	0.02%
2019/07/25	5.3	263.81	7	263.22	265.00	-1.7	34,705	0.00%
2019/07/24	4.3	264.00	8.5	264.35	265.00	-4.3	34,761	-0.01%
2019/07/23	10.2	265.21	7.8	263.76	264.00	2.5	34,884	0.01%
2019/07/22	3.3	263.00	42.7	263.11	264.00	-39.4	35,188	-0.11%
2019/07/19	5.7	259.97	29.3	260.24	259.00	-23.7	35,203	-0.07%
2019/07/18	4.1	252.42	1.1	254.00	254.00	3	34,649	0.01%
2019/07/17	20.1	252.98	2.3	253.43	252.00	17.8	34,724	0.05%
2019/07/16	7.5	255.47	10.2	255.71	256.00	-2.7	34,713	-0.01%
2019/07/15	7	253.00	18.6	252.63	254.50	-11.6	35,101	-0.03%
2019/07/12	4.2	250.48	23	250.82	250.50	-18.8	35,239	-0.05%
2019/07/11	5.2	249.50	54.6	249.66	250.00	-49.4	35,478	-0.14%
2019/07/10	2	245.76	24	245.65	247.00	-22	35,287	-0.06%
2019/07/09	2.1	241.79	3	242.33	242.00	-0.9	35,176	0.00%
2019/07/08	22.1	241.60	2.1	241.36	242.50	20	35,128	0.06%
2019/07/05	12	242.42	2.1	242.78	243.00	9.9	35,080	0.03%
2019/07/04	10.2	244.20	5	244.60	244.00	5.2	35,130	0.01%
2019/07/03	22.4	243.54	7	243.93	242.50	15.4	35,211	0.04%
2019/07/02	2.5	248.90	8.6	248.79	249.00	-6.1	35,473	-0.02%
2019/07/01	16.2	248.09	37.4	247.93	248.50	-21.2	35,486	-0.06%
2019/06/28	21.2	239.41	3	239.34	239.00	18.1	34,784	0.05%
2019/06/27	20.1	238.81	14.1	239.87	240.50	6	34,940	0.02%
2019/06/26	28.7	234.84	6	234.83	234.50	22.7	34,710	0.07%
2019/06/25	28.7	239.62	6.1	238.20	238.50	22.6	34,483	0.07%
2019/06/24	54.1	240.90	5	241.80	241.00	49.1	34,384	0.14%
2019/06/21	19.2	247.48	18	247.83	248.50	1.2	33,994	0.00%
2019/06/20	16.3	243.99	25.4	244.43	245.00	-9.1	33,296	-0.03%
2019/06/19	3.2	242.43	42	242.19	244.00	-38.8	33,047	-0.12%
2019/06/18	11.2	234.08	4.1	234.53	235.50	7.1	32,647	0.02%
2019/06/17	33.7	232.72	5.2	233.24	233.00	28.6	32,554	0.09%
2019/06/14	28.5	237.16	5	236.40	236.00	23.5	31,946	0.07%
2019/06/13	22.3	241.57	3	240.34	240.00	19.3	31,861	0.06%
2019/06/12	5.1	245.51	20.1	245.60	246.00	-15	31,873	-0.05%
2019/06/11	10.1	241.47	17	243.62	244.50	-7	31,664	-0.02%
2019/06/10	3.8	237.22	16	237.44	240.00	-12.3	31,473	-0.04%
2019/06/06	33.3	230.46	5	230.90	232.00	28.3	31,277	0.09%
2019/06/05	8.2	235.70	0	0.00	235.00	8.2	31,087	0.03%
2019/06/04	16.5	234.95	1	234.50	233.00	15.5	30,971	0.05%
2019/06/03	9.5	234.60	8.2	235.14	238.00	1.3	30,849	0.00%
2019/05/31	6.2	234.47	9.3	235.27	235.50	-3.2	30,672	-0.01%
2019/05/30	7	229.87	0.2	232.00	231.00	6.8	30,282	0.02%
2019/05/29	11.5	228.56	4.1	229.38	229.50	7.4	30,468	0.02%
2019/05/28	9.3	231.39	3	231.17	230.50	6.3	30,613	0.02%
2019/05/27	19.1	232.71	2.1	232.00	231.00	17	29,435	0.06%
2019/05/24	5.3	231.99	6	232.42	233.00	-0.7	29,245	0.00%
2019/05/23	34.1	230.83	4	231.13	230.00	30.1	29,012	0.10%
2019/05/22	15.5	238.94	7	239.08	238.00	8.5	28,597	0.03%
2019/05/21	16.5	234.10	4.1	233.91	234.00	12.4	28,528	0.04%
2019/05/20	9.7	239.91	3.1	240.15	238.00	6.6	27,471	0.02%
2019/05/17	19.4	244.83	2	242.75	241.50	17.4	27,101	0.06%
2019/05/16	8.3	247.78	3	248.17	247.00	5.3	26,831	0.02%
2019/05/15	6.8	250.47	4	251.25	249.00	2.8	26,730	0.01%
2019/05/14	12.3	249.16	22.1	247.90	248.50	-9.8	26,593	-0.04%
2019/05/13	13.1	251.62	3.2	250.28	250.50	9.9	26,332	0.04%
2019/05/10	9	256.83	3	256.67	256.00	6	27,166	0.02%
2019/05/09	18.2	257.64	16.2	256.64	256.50	2	27,602	0.01%
2019/05/08	4.3	260.18	2.2	261.00	260.00	2.1	27,727	0.01%
2019/05/07	4.5	261.06	11.1	260.57	262.50	-6.6	27,735	-0.02%
2019/05/06	14.1	258.54	5.5	258.91	259.00	8.5	28,085	0.03%
2019/05/03	3	263.17	10.1	262.27	265.00	-7.1	27,979	-0.03%
2019/05/02	6	259.08	4.1	261.56	259.00	1.9	27,760	0.01%
2019/04/30	5.1	258.31	0.2	259.00	259.00	4.8	27,790	0.02%
2019/04/29	8.7	259.38	8.1	259.81	259.50	0.6	27,717	0.00%
2019/04/26	26.2	260.63	5.3	259.75	260.00	20.8	28,026	0.07%
2019/04/25	0.1	267.50	5.3	267.87	267.50	-5.3	27,587	-0.02%
2019/04/24	4.6	268.55	8.3	268.30	269.00	-3.7	27,530	-0.01%
2019/04/23	4.2	267.12	3.3	267.46	268.00	0.9	27,738	0.00%
2019/04/22	2.4	265.62	6.3	265.55	266.00	-3.9	27,610	-0.01%
2019/04/19	8.1	265.73	3.6	267.11	264.50	4.5	27,662	0.02%
2019/04/18	2	264.98	9.1	264.44	264.50	-7	27,265	-0.03%
2019/04/17	2.3	260.88	12.2	261.68	261.50	-9.9	27,403	-0.04%
2019/04/16	1.5	255.66	2.1	256.72	257.00	-0.6	27,151	0.00%
2019/04/15	7	255.29	6	255.33	255.50	1	27,414	0.00%
2019/04/12	6.1	251.58	2	252.25	252.00	4.1	28,226	0.01%
2019/04/11	3.3	252.90	2.2	252.00	252.00	1.1	28,568	0.00%
2019/04/10	5.4	253.75	6	253.58	254.00	-0.7	28,702	0.00%
2019/04/09	0.1	253.00	6.5	253.54	254.00	-6.4	28,762	-0.02%
2019/04/08	6.1	250.85	15.8	252.06	253.00	-9.8	28,748	-0.03%
2019/04/03	3	247.00	5	248.00	246.50	-2	28,270	-0.01%
2019/04/02	2.2	248.30	1.1	246.95	246.00	1.1	28,177	0.00%
2019/04/01	5.2	248.56	4.7	247.66	245.50	0.5	28,159	0.00%
2019/03/29	1	241.00	7	243.72	245.50	-6	27,657	-0.02%
2019/03/28	2.1	241.05	3.3	241.55	242.00	-1.2	27,912	0.00%
2019/03/27	8.1	241.75	1.3	241.50	241.50	6.8	28,265	0.02%
2019/03/26	8.1	242.33	4	242.63	244.00	4.1	28,279	0.01%
2019/03/25	8.1	242.00	6.2	241.92	241.50	1.9	28,450	0.01%
2019/03/22	3.1	246.84	9.3	247.38	248.50	-6.2	28,447	-0.02%
2019/03/21	1.1	241.74	12.8	243.64	245.50	-11.7	28,709	-0.04%
2019/03/20	0	241.00	2	240.50	242.00	-2	28,808	-0.01%
2019/03/19	2.1	238.54	4	239.25	240.50	-1.9	28,867	-0.01%
2019/03/18	0.2	240.00	10.2	240.24	241.00	-10	29,082	-0.03%
2019/03/15	1	238.00	20	238.38	239.00	-19	28,958	-0.07%
2019/03/14	3.1	235.65	0	0.00	234.50	3.1	28,816	0.01%
2019/03/13	1.5	236.66	2.1	237.00	237.00	-0.6	29,199	0.00%
2019/03/12	1.1	236.44	6	234.67	235.50	-4.9	29,571	-0.02%
2019/03/11	5.2	228.48	0	231.00	230.50	5.1	29,841	0.02%
2019/03/08	9.5	229.89	1	229.50	230.00	8.5	30,210	0.03%
2019/03/07	0	234.00	1	234.50	234.00	-1	30,772	0.00%
2019/03/06	2.2	233.77	0	234.00	234.00	2.1	31,226	0.01%
2019/03/05	8.2	233.08	1	233.50	233.00	7.2	31,294	0.02%
2019/03/04	8.2	235.90	4.2	235.70	235.50	4	31,360	0.01%
2019/02/27	5.1	237.83	2.4	238.59	239.00	2.7	31,209	0.01%
2019/02/26	7.1	236.73	3.3	238.08	239.50	3.8	30,872	0.01%
2019/02/25	8.1	237.25	1.2	237.17	238.00	6.8	30,829	0.02%
2019/02/22	9.1	235.12	3.3	235.74	236.50	5.8	31,016	0.02%
2019/02/21	9.3	235.51	10.1	236.10	236.50	-0.8	31,342	0.00%
2019/02/20	9.1	232.52	20.6	233.13	234.50	-11.5	31,595	-0.04%
2019/02/19	11.4	229.44	2.7	229.55	229.00	8.7	31,867	0.03%
2019/02/18	0.2	229.50	8	230.38	230.00	-7.8	31,959	-0.02%
2019/02/15	0.1	227.00	1.1	227.47	227.00	-1	32,010	0.00%
2019/02/14	6.2	227.80	1	228.50	227.00	5.2	32,239	0.02%
2019/02/13	1	230.46	3.4	230.94	229.00	-2.3	32,233	-0.01%
2019/02/12	2	229.49	6.1	229.74	230.00	-4	32,143	-0.01%
2019/02/11	4.3	227.70	37	228.36	228.00	-32.7	32,066	-0.10%
2019/01/30	15	220.70	4.2	221.04	221.00	10.9	31,335	0.03%
2019/01/29	12.2	223.00	2.1	223.72	222.50	10.1	31,098	0.03%
2019/01/28	0	0.00	13	228.77	229.00	-13	30,837	-0.04%
2019/01/25	0.4	225.00	21.6	226.35	226.00	-21.1	30,916	-0.07%
2019/01/24	1	222.00	4	222.00	222.50	-3	30,838	-0.01%
2019/01/23	5	220.60	6	220.58	220.50	-1	31,354	0.00%
2019/01/22	1	219.55	17.3	222.20	223.00	-16.3	31,557	-0.05%
2019/01/21	1	221.50	12.7	222.14	221.00	-11.7	31,383	-0.04%
2019/01/18	9	217.95	4	219.25	218.50	5	31,533	0.02%
2019/01/17	1	219.00	8	219.94	220.50	-7	31,964	-0.02%
2019/01/16	2.1	217.57	2	219.50	217.50	0.1	32,350	0.00%
2019/01/15	6	217.35	22	217.52	221.00	-16	32,413	-0.05%
2019/01/14	9.1	218.12	1.1	217.63	218.50	8	32,253	0.02%
2019/01/11	1	219.02	27	219.93	220.50	-26	32,432	-0.08%
2019/01/10	4	215.50	2	215.50	216.00	2	32,392	0.01%
2019/01/09	3.4	213.01	25	215.04	215.50	-21.6	32,755	-0.07%
2019/01/08	4.2	211.14	0	0.00	211.00	4.2	32,614	0.01%
2019/01/07	5.1	212.23	5	212.90	213.00	0.1	32,940	0.00%
2019/01/04	46.3	208.59	7	209.79	208.00	39.3	33,136	0.12%
2019/01/03	31.1	215.46	3	216.17	215.50	28.1	33,613	0.08%
2019/01/02	15	220.30	1	225.00	219.50	14	33,526	0.04%
2018/12/28	0	0.00	20	224.28	225.50	-20	33,826	-0.06%
2018/12/27	2	221.25	30	222.40	223.00	-28	34,005	-0.08%
2018/12/26	6.3	217.45	1	218.97	216.50	5.3	34,253	0.02%
2018/12/25	19.1	216.14	2	217.00	217.50	17.1	34,399	0.05%
2018/12/24	2.8	220.64	1	221.00	220.00	1.8	34,716	0.01%
2018/12/22	1	221.51	1	221.00	221.50	0	34,704	0.00%
2018/12/21	17	219.15	7	222.58	223.50	10	35,278	0.03%
2018/12/20	12	221.63	2	221.75	221.00	10	35,193	0.03%
2018/12/19	0	0.00	5	224.70	225.50	-5	35,022	-0.01%
2018/12/18	5	221.20	0	0.00	222.50	5	35,038	0.01%
2018/12/17	0	224.00	4	223.63	223.50	-4	35,117	-0.01%
2018/12/14	11.1	221.15	3	221.51	222.50	8.1	35,295	0.02%
2018/12/13	0.1	226.00	2	227.25	226.00	-2	35,638	-0.01%
2018/12/12	2.2	223.26	10	225.30	226.50	-7.8	35,669	-0.02%
2018/12/11	3.1	219.88	6	222.50	222.50	-3	35,640	-0.01%
2018/12/10	5.1	218.62	2.2	219.54	219.00	2.9	35,815	0.01%
2018/12/07	5	221.60	3	222.33	221.00	2	36,117	0.01%
2018/12/06	22.6	220.37	4	220.50	220.00	18.6	36,331	0.05%
2018/12/05	17.1	225.91	1.2	225.57	226.00	15.9	36,233	0.04%
2018/12/04	2.1	232.77	14.7	234.11	234.00	-12.6	36,215	-0.03%
2018/12/03	0.6	234.00	29.2	233.49	235.00	-28.6	36,196	-0.08%
2018/11/30	9.5	228.69	8	228.75	225.50	1.4	36,035	0.00%
2018/11/29	6.4	230.02	16	230.34	229.00	-9.6	35,850	-0.03%
2018/11/28	4	222.38	6	224.42	226.50	-2	35,682	-0.01%
2018/11/27	6.1	222.69	2.2	222.20	224.00	3.9	35,720	0.01%
2018/11/26	2.7	222.81	2	222.75	223.00	0.6	36,427	0.00%
2018/11/23	6.2	219.08	2	219.00	218.50	4.2	36,731	0.01%
2018/11/22	5.1	220.40	2	221.00	219.00	3.1	37,430	0.01%
2018/11/21	10.2	216.57	6	218.58	219.00	4.2	37,676	0.01%
2018/11/20	24.6	218.78	1.2	218.73	218.00	23.4	37,341	0.06%
2018/11/19	12.3	222.24	2.1	222.30	222.00	10.2	36,906	0.03%
2018/11/16	12.4	226.26	1	225.50	226.00	11.4	36,377	0.03%
2018/11/15	0	231.00	7	230.57	231.00	-7	35,810	-0.02%
2018/11/14	1	228.50	0	0.00	228.50	1	35,673	0.00%
2018/11/13	9.1	226.49	2	227.03	227.50	7.1	35,623	0.02%
2018/11/12	1	230.00	7	233.71	231.50	-6	35,349	-0.02%
2018/11/09	8.1	232.43	5	231.80	231.00	3.1	35,281	0.01%
2018/11/08	1	236.00	12	236.96	236.50	-11	35,214	-0.03%
2018/11/07	3	234.33	1	236.00	234.00	2	35,094	0.01%
2018/11/05	1	233.00	1	232.50	235.00	0	34,578	0.00%
2018/11/02	3.2	235.40	7.1	235.94	236.50	-3.9	34,406	-0.01%
2018/11/01	7.2	235.64	5	235.30	235.50	2.2	34,300	0.01%
2018/10/31	4	230.27	13	230.31	234.00	-9	34,006	-0.03%
2018/10/30	4	223.75	5	224.79	223.00	-1	33,423	0.00%
2018/10/29	2	222.50	9	222.72	222.50	-7	33,362	-0.02%
2018/10/26	17.2	221.15	7	220.64	221.00	10.2	33,434	0.03%
2018/10/25	28.3	220.18	11.1	220.27	219.50	17.2	33,290	0.05%
2018/10/24	13	228.81	5	229.50	229.50	8	32,503	0.02%
2018/10/23	22.3	231.47	2	232.25	230.00	20.3	32,145	0.06%
2018/10/22	3	232.52	2.1	237.72	237.00	0.9	32,051	0.00%
2018/10/19	1	232.54	0	0.00	236.00	1	32,078	0.00%
2018/10/18	1.1	236.07	0	0.00	236.50	1.1	31,964	0.00%
2018/10/17	15	238.74	10	240.90	238.50	5	31,994	0.02%
2018/10/16	4.1	234.65	8	234.88	237.00	-4	32,157	-0.01%
2018/10/15	8.3	232.06	3	231.17	230.50	5.3	33,254	0.02%
2018/10/12	10.2	231.37	9	233.00	237.00	1.2	33,283	0.00%
2018/10/11	35.2	229.82	3.1	230.00	227.50	32.1	33,261	0.10%
2018/10/09	6.1	243.45	0	0.00	244.00	6.1	32,062	0.02%
2018/10/08	13.4	243.66	1.2	245.87	243.50	12.2	31,849	0.04%
2018/10/05	16.2	250.24	13.2	250.75	250.00	3	31,508	0.01%
2018/10/04	10	254.90	0	0.00	254.00	10	31,236	0.03%
2018/10/03	2.2	258.18	4	259.25	260.00	-1.8	30,961	-0.01%
2018/10/02	11.1	258.64	1	260.50	257.50	10.1	30,877	0.03%
2018/10/01	0	263.00	0	263.00	263.00	0	30,924	0.00%
2018/09/28	2	261.01	1	265.00	262.50	1	31,075	0.00%
2018/09/27	2	264.75	6	264.75	265.00	-4	30,719	-0.01%
2018/09/26	4.1	262.75	0	263.00	263.50	4	30,334	0.01%
2018/09/25	0	263.00	6	263.41	263.50	-6	30,398	-0.02%
2018/09/21	7	260.29	5	261.00	261.50	2	30,551	0.01%
2018/09/20	3	259.00	1	261.50	260.00	2	30,582	0.01%
2018/09/19	1.6	257.71	1	258.00	258.00	0.6	30,735	0.00%
2018/09/18	7	255.64	2	254.77	254.50	5	30,430	0.02%
2018/09/17	6.1	258.34	0	0.00	258.00	6.1	30,582	0.02%
2018/09/14	1.1	257.77	6	259.58	261.00	-4.9	30,987	-0.02%
2018/09/13	9.2	255.68	4	255.75	255.00	5.2	31,093	0.02%
2018/09/12	1	259.01	1	260.50	260.50	0	31,010	0.00%
2018/09/11	8.2	259.76	1	263.50	260.00	7.2	31,058	0.02%
2018/09/10	3	264.83	5.4	264.37	264.50	-2.4	31,505	-0.01%
2018/09/07	2	263.00	3.3	262.55	264.00	-1.3	31,635	0.00%
2018/09/06	5.3	262.14	5	262.89	261.00	0.2	31,607	0.00%
2018/09/05	3.1	262.50	16.1	262.25	264.00	-13	31,614	-0.04%
2018/09/04	4	256.50	3	257.83	257.50	1	31,370	0.00%
2018/09/03	6.3	257.95	1.1	257.93	257.00	5.3	31,166	0.02%
2018/08/31	11.2	256.31	1.1	257.82	256.00	10.1	31,124	0.03%
2018/08/30	19	265.34	15	264.50	263.50	4	30,395	0.01%
2018/08/29	8.1	255.91	16.1	256.73	259.00	-8	30,087	-0.03%
2018/08/28	3.5	249.00	5.1	249.59	249.50	-1.6	29,601	-0.01%
2018/08/27	1.2	245.00	5	245.80	245.00	-3.9	29,510	-0.01%
2018/08/24	0.5	243.50	2.2	244.86	243.50	-1.8	29,809	-0.01%
2018/08/23	1	244.00	3	244.50	244.50	-2	31,180	-0.01%
2018/08/22	0.2	241.50	6	242.00	242.00	-5.8	31,761	-0.02%
2018/08/21	0	241.00	0	241.00	241.00	0	31,896	0.00%
2018/08/20	2.1	238.09	1.1	238.57	239.50	1.1	31,991	0.00%
2018/08/17	5	239.80	0	240.00	239.50	5	31,983	0.02%
2018/08/16	2	238.25	2	239.00	239.00	0	31,902	0.00%
2018/08/15	3	239.84	1.8	241.78	241.50	1.2	32,029	0.00%
2018/08/14	0	243.50	2	244.97	243.50	-2	32,095	-0.01%
2018/08/13	5	241.50	6.4	240.49	240.50	-1.4	32,080	0.00%
2018/08/10	1	245.00	1	245.99	245.00	0	32,252	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	246.00	7.1	247.06	247.50	-7	32,444	-0.02%
2018/08/07	7.2	242.98	1	241.50	241.50	6.2	32,435	0.02%
2018/08/06	5.5	245.23	3	245.50	245.50	2.5	32,428	0.01%
2018/08/03	2	247.25	2	246.25	247.00	0	32,568	0.00%
2018/08/02	3	248.13	7.5	245.50	244.50	-4.5	32,607	-0.01%
2018/08/01	0	0.00	9.1	247.71	248.00	-9.1	32,821	-0.03%
2018/07/31	3	245.67	4.2	245.36	246.00	-1.2	32,997	0.00%
2018/07/30	2	244.50	1.8	244.50	245.50	0.2	32,923	0.00%
2018/07/27	1	241.50	9.1	243.78	244.50	-8.1	33,017	-0.02%
2018/07/26	2	240.00	0.3	240.00	241.00	1.7	33,123	0.01%
2018/07/25	0.1	239.50	0.2	239.50	240.50	0	33,250	0.00%
2018/07/24	1	240.00	4	240.00	241.00	-3	33,366	-0.01%
2018/07/23	6	241.83	10	241.60	241.00	-4	33,482	-0.01%
2018/07/20	2	235.50	38.1	234.98	237.50	-36.1	33,414	-0.11%
2018/07/19	1.2	226.25	5	226.00	224.50	-3.8	32,463	-0.01%
2018/07/18	0.1	223.00	0	0.00	223.00	0.1	32,412	0.00%
2018/07/17	5.8	222.00	0	0.00	221.50	5.8	32,829	0.02%
2018/07/16	0	224.00	3	224.33	223.50	-3	34,591	-0.01%
2018/07/13	0	0.00	4.1	223.75	224.50	-4.1	34,853	-0.01%
2018/07/12	2	221.50	2	220.00	220.50	0	35,054	0.00%
2018/07/11	2.1	219.77	2	219.02	220.00	0	35,369	0.00%
2018/07/10	1	223.50	1	222.50	222.00	0	35,343	0.00%
2018/07/09	2	222.50	11.1	221.77	221.50	-9.1	35,335	-0.03%
2018/07/06	3.1	216.84	9	216.61	217.00	-5.9	34,988	-0.02%
2018/07/05	1.1	214.10	0	215.00	214.50	1.1	34,825	0.00%
2018/07/04	2.1	216.05	1	217.00	216.00	1.1	34,940	0.00%
2018/07/03	1.3	214.33	0	0.00	214.50	1.3	35,262	0.00%
2018/07/02	5	216.10	2	215.25	214.00	3	35,380	0.01%
2018/06/29	4	212.50	6	214.75	216.50	-2	35,116	-0.01%
2018/06/28	5.1	211.92	4	212.50	212.00	1.1	34,561	0.00%
2018/06/27	14.4	213.44	6	213.33	213.00	8.4	34,197	0.02%
2018/06/26	11.2	214.13	9	214.00	214.50	2.2	34,118	0.01%
2018/06/25	37.8	219.13	3	218.67	218.00	34.8	33,893	0.10%
2018/06/22	9.1	226.07	3.3	226.79	227.50	5.7	33,591	0.02%
2018/06/21	5	226.30	1	226.51	226.50	4	33,470	0.01%
2018/06/20	2	224.51	1	227.00	226.00	1	33,799	0.00%
2018/06/19	10	225.10	2	225.00	225.00	8	33,570	0.02%
2018/06/15	2.2	225.32	3	229.50	231.00	-0.8	33,033	0.00%
2018/06/14	11.1	227.59	1	227.52	226.50	10.1	32,572	0.03%
2018/06/13	0	0.00	10	230.46	232.00	-10	32,313	-0.03%
2018/06/12	3	225.17	3.1	227.54	229.00	-0.1	32,759	0.00%
2018/06/11	2.2	226.04	3	226.17	226.00	-0.8	32,578	0.00%
2018/06/08	4.2	227.04	0	0.00	227.00	4.2	32,607	0.01%
2018/06/07	4.1	230.51	3	230.17	230.00	1.1	32,765	0.00%
2018/06/06	2.2	229.07	5	229.50	230.00	-2.9	32,750	-0.01%
2018/06/05	2	229.49	2	228.00	229.00	0	32,574	0.00%
2018/06/04	1	228.50	2	227.50	229.00	-1	32,455	0.00%
2018/06/01	2.1	224.52	4	225.50	224.00	-1.9	32,440	-0.01%
2018/05/31	7.2	221.38	1	222.08	224.00	6.2	32,409	0.02%
2018/05/30	15.1	221.08	4	221.50	221.00	11.1	31,255	0.04%
2018/05/29	2.1	225.04	1	224.53	225.00	1.1	31,011	0.00%
2018/05/28	1.4	228.00	3	227.83	227.00	-1.6	31,243	-0.01%
2018/05/25	0	229.00	0	0.00	228.50	0	31,628	0.00%
2018/05/24	0.1	229.00	0.1	229.00	229.00	0	31,951	0.00%
2018/05/23	1.1	229.92	0	0.00	228.50	1.1	32,176	0.00%
2018/05/22	3	232.00	1	230.50	229.00	2	32,384	0.01%
2018/05/21	2	227.03	5	229.30	229.00	-3	33,201	-0.01%
2018/05/18	8	224.25	1	224.00	223.50	7	33,520	0.02%
2018/05/17	5.1	227.80	0	228.00	226.50	5	34,144	0.01%
2018/05/16	1	229.01	5	229.60	230.50	-4	34,198	-0.01%
2018/05/15	1.1	231.42	2	232.50	230.50	-0.9	35,284	0.00%
2018/05/14	3.1	233.82	3	233.50	233.00	0.1	36,592	0.00%
2018/05/11	4	233.13	7	232.64	233.00	-3	36,958	-0.01%
2018/05/10	6.1	230.25	0	0.00	229.50	6.1	36,874	0.02%
2018/05/09	4	229.88	6	230.17	229.50	-2	36,923	-0.01%
2018/05/08	4	226.13	10	227.45	228.00	-6	37,064	-0.02%
2018/05/07	0	0.00	1	224.50	223.50	-1	37,006	0.00%
2018/05/04	2	222.26	1.1	222.61	223.00	0.9	37,110	0.00%
2018/05/03	5.3	220.93	1	221.00	220.50	4.3	37,294	0.01%
2018/05/02	10.1	224.46	0.1	225.00	223.00	10	37,478	0.03%
2018/04/30	5.4	226.39	3	226.84	227.00	2.4	37,532	0.01%
2018/04/27	2	222.25	0	224.50	223.50	2	37,613	0.01%
2018/04/26	12.3	222.76	3.2	223.47	222.00	9.1	37,760	0.02%
2018/04/25	6.2	224.81	3	225.17	225.00	3.2	37,796	0.01%
2018/04/24	4.6	226.24	3.1	227.04	227.00	1.4	37,849	0.00%
2018/04/23	18.3	226.42	0	228.00	226.50	18.3	37,800	0.05%
2018/04/20	42.2	229.98	2	229.25	229.00	40.2	36,980	0.11%
2018/04/19	3.1	242.37	4.1	243.89	244.50	-1.1	35,299	0.00%
2018/04/18	8.2	238.59	1	237.06	238.00	7.1	35,126	0.02%
2018/04/17	16.4	239.45	2	238.00	238.00	14.4	34,926	0.04%
2018/04/16	1.1	243.18	0	0.00	243.50	1.1	34,607	0.00%
2018/04/13	0	246.00	2	245.00	244.50	-2	34,619	-0.01%
2018/04/12	3	244.83	0	0.00	245.00	3	34,627	0.01%
2018/04/11	0.2	248.00	1	247.50	248.00	-0.8	34,661	0.00%
2018/04/10	1	245.54	4	247.50	245.50	-3	34,785	-0.01%
2018/04/09	1.1	245.52	1	246.00	245.00	0.1	34,854	0.00%
2018/04/03	5	243.22	1	243.00	244.00	4	34,577	0.01%
2018/04/02	1	246.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	1.1	247.45	2	248.75	246.00	-0.9	34,655	0.00%
2018/03/29	2.1	243.12	0	0.00	244.00	2.1	34,601	0.01%
2018/03/28	4	245.00	5	245.50	245.00	-1	34,075	0.00%
2018/03/27	3.1	247.60	4.1	249.27	251.00	-1	33,899	0.00%
2018/03/26	11	242.64	1	242.50	243.50	10	33,692	0.03%
2018/03/23	7.4	245.08	1	245.00	245.00	6.4	33,514	0.02%
2018/03/22	2.7	250.57	1	251.50	251.50	1.7	33,070	0.01%
2018/03/21	4	251.88	3	252.33	252.50	1	32,862	0.00%
2018/03/20	1.1	252.06	0.1	253.00	253.00	0.9	33,090	0.00%
2018/03/19	0.2	254.50	0	0.00	255.00	0.2	33,013	0.00%
2018/03/16	9	251.23	5	252.70	255.00	4	32,954	0.01%
2018/03/15	0	255.00	0	0.00	255.00	0	32,269	0.00%
2018/03/14	0	256.50	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	1.7	257.80	2	256.75	259.00	-0.4	32,532	0.00%
2018/03/12	0	253.50	0.1	253.50	254.00	0	32,664	0.00%
2018/03/09	4	250.00	0	0.00	250.50	4	32,824	0.01%
2018/03/08	0.1	249.50	6	250.92	249.50	-5.9	32,997	-0.02%
2018/03/07	2	247.50	1	247.50	247.00	1	33,036	0.00%
2018/03/06	0.1	249.00	7	247.86	250.00	-6.9	33,170	-0.02%
2018/03/05	1.4	242.00	0	242.00	241.50	1.4	34,461	0.00%
2018/03/02	3.2	239.62	0	0.00	240.00	3.2	34,446	0.01%
2018/03/01	1	242.51	1	245.00	243.00	0	34,659	0.00%
2018/02/27	1	247.98	4	248.00	246.00	-3	34,534	-0.01%
2018/02/26	1	246.50	0	247.00	246.50	1	34,040	0.00%
2018/02/23	1	244.00	3	243.83	245.00	-2	33,597	-0.01%
2018/02/22	2.1	241.02	1	240.50	239.50	1.1	33,593	0.00%
2018/02/21	1	242.50	0	0.00	242.50	1	33,281	0.00%
2018/02/12	4.2	236.20	2	237.00	236.50	2.2	32,361	0.01%
2018/02/09	7.1	230.96	3	230.50	232.50	4.1	32,079	0.01%
2018/02/08	3	239.67	7.1	239.30	238.50	-4.1	31,259	-0.01%
2018/02/07	10	242.40	6	242.08	240.00	4	31,221	0.01%
2018/02/06	14	238.71	2	238.00	239.00	12	30,169	0.04%
2018/02/05	2.2	251.77	0.1	254.50	253.00	2.2	28,665	0.01%
2018/02/02	1.1	259.00	0	0.00	259.50	1.1	28,141	0.00%
2018/02/01	2	260.73	7	260.00	259.50	-5	28,051	-0.02%
2018/01/31	3	254.00	4	255.25	255.00	-1	27,779	0.00%
2018/01/30	5	254.80	0	0.00	253.00	5	27,379	0.02%
2018/01/29	4	255.41	0	0.00	258.50	4	27,115	0.01%
2018/01/26	3.1	254.24	1	255.50	255.00	2.1	26,890	0.01%
2018/01/25	9	257.67	5.1	259.66	258.00	3.9	26,495	0.01%
2018/01/24	11	258.82	4.4	257.55	258.00	6.6	26,090	0.03%
2018/01/23	8.2	264.88	4	263.63	266.00	4.2	25,771	0.02%
2018/01/22	8.1	259.82	6	259.01	261.50	2.1	25,676	0.01%
2018/01/19	4.1	253.88	6	253.75	255.50	-1.9	25,252	-0.01%
2018/01/18	5.2	248.94	2.1	247.96	248.50	3.1	24,628	0.01%
2018/01/17	0	0.00	1	243.00	242.00	-1	24,080	0.00%
2018/01/16	0	240.00	2	239.00	240.50	-2	23,694	-0.01%
2018/01/15	0.1	239.00	0	239.00	240.00	0.1	23,596	0.00%
2018/01/12	1	234.03	0	0.00	237.00	1	23,548	0.00%
2018/01/11	3	233.67	2	234.50	235.00	1	23,580	0.00%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/08	2	241.75	1.1	241.41	242.00	0.9	23,468	0.00%
2018/01/05	0	0.00	1.6	239.32	240.00	-1.6	23,517	-0.01%
2018/01/04	0	0.00	1.1	237.57	239.50	-1.1	23,848	0.00%
2018/01/03	4.1	236.74	2	237.00	237.00	2.1	24,422	0.01%