台積電 (2330)-富邦-板橋券商分點個股進出

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
802
漲跌
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9605人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/08	3.9	795.52	23.6	799.36	802.00	-19.8	42,249	-0.05%
2024/05/07	7.8	795.83	40.8	796.14	800.00	-33	42,488	-0.08%
2024/05/06	13.8	790.72	17.3	790.59	786.00	-3.4	42,386	-0.01%
2024/05/03	21.9	780.05	11.5	784.00	780.00	10.4	42,528	0.02%
2024/05/02	69.1	777.56	23.2	780.72	772.00	45.9	42,896	0.11%
2024/04/30	21	793.17	46.4	799.94	790.00	-25.4	42,664	-0.06%
2024/04/29	11.6	789.71	57.5	792.39	795.00	-45.9	42,697	-0.11%
2024/04/26	11.5	785.78	48.9	785.81	782.00	-37.5	43,335	-0.09%
2024/04/25	48.8	768.12	11.3	767.31	766.00	37.5	45,474	0.08%
2024/04/24	43.3	779.24	58.9	779.52	783.00	-15.6	45,451	-0.03%
2024/04/23	18.3	755.92	26	755.26	754.00	-7.7	45,504	-0.02%
2024/04/22	76.6	747.24	27.5	747.45	742.00	49.1	45,451	0.11%
2024/04/19	397.3	758.58	102.5	757.42	750.00	294.8	45,029	0.65%	大買/大賣/鉅額交易
2024/04/18	84.3	803.66	19.6	804.48	804.00	64.7	43,123	0.15%
2024/04/17	39.1	800.56	14.5	801.95	804.00	24.5	42,797	0.06%
2024/04/16	134	791.08	36.8	789.40	788.00	97.2	42,440	0.23%	大買/
2024/04/15	26.7	808.05	10.6	807.49	806.00	16.1	41,990	0.04%
2024/04/12	39.4	820.78	15.8	821.05	818.00	23.6	41,638	0.06%
2024/04/11	31	817.05	16.6	817.05	820.00	14.4	41,415	0.03%
2024/04/10	23.1	814.20	20.9	814.74	815.00	2.2	41,251	0.01%
2024/04/09	21	809.77	123	810.09	819.00	-101.9	41,412	-0.25%	大賣/鉅額交易
2024/04/08	5.8	786.34	40.9	789.21	783.00	-35.1	40,900	-0.09%
2024/04/03	29.3	781.31	6	783.46	780.00	23.3	40,670	0.06%
2024/04/02	8.8	787.48	46.6	787.44	790.00	-37.7	40,580	-0.09%
2024/04/01	18.2	773.91	6.8	774.67	770.00	11.4	40,503	0.03%
2024/03/29	14.4	773.85	13.6	775.40	779.00	0.7	40,421	0.00%
2024/03/28	34.7	771.40	8.4	771.13	769.00	26.3	40,274	0.07%
2024/03/27	15.7	780.71	2.6	781.91	779.00	13.2	40,132	0.03%
2024/03/26	22.5	784.90	39.3	786.51	782.00	-16.8	40,235	-0.04%
2024/03/25	25.9	783.54	9.4	784.52	780.00	16.5	40,186	0.04%
2024/03/22	16	780.43	26.7	783.35	785.00	-10.7	40,326	-0.03%
2024/03/21	10.5	777.90	79.4	779.15	784.00	-68.9	40,250	-0.17%
2024/03/20	30.8	758.85	9	760.53	758.00	21.8	40,390	0.05%
2024/03/19	45.7	762.01	5.9	762.76	762.00	39.8	40,358	0.10%
2024/03/18	24	760.54	12.2	759.26	764.00	11.8	40,239	0.03%
2024/03/15	77.4	765.78	14.2	768.76	753.00	63.1	40,003	0.16%
2024/03/14	17.1	779.30	37.2	779.61	784.00	-20.1	39,238	-0.05%
2024/03/13	11.2	780.91	33.8	780.24	779.00	-22.6	39,097	-0.06%
2024/03/12	35.6	762.31	27.2	762.72	770.00	8.4	38,832	0.02%
2024/03/11	77.4	767.46	17.6	768.69	766.00	59.8	38,223	0.16%
2024/03/08	55.4	787.64	99	788.58	784.00	-43.6	37,515	-0.12%
2024/03/07	52.8	760.98	75.5	762.45	760.00	-22.7	36,513	-0.06%
2024/03/06	34.3	728.48	46	730.58	735.00	-11.7	35,786	-0.03%
2024/03/05	22.9	732.61	59.2	734.53	730.00	-36.3	35,845	-0.10%
2024/03/04	10.6	720.35	224.6	719.51	725.00	-214	35,187	-0.61%	大賣/鉅額交易
2024/03/01	10.4	689.86	4.8	692.14	689.00	5.6	34,147	0.02%
2024/02/29	15.1	690.98	13.7	692.81	690.00	1.4	34,066	0.00%
2024/02/27	11.3	694.88	10.1	696.09	698.00	1.2	33,328	0.00%
2024/02/26	37.8	697.98	13.7	697.28	698.00	24.2	33,020	0.07%
2024/02/23	14.8	698.95	41.6	699.82	697.00	-26.8	32,906	-0.08%
2024/02/22	7.3	690.65	35.3	691.07	692.00	-28	32,731	-0.09%
2024/02/21	22.6	680.48	7.2	680.04	681.00	15.5	32,546	0.05%
2024/02/20	20.9	683.31	21.7	682.41	687.00	-0.8	32,404	0.00%
2024/02/19	28.4	678.55	11.6	679.80	678.00	16.8	32,373	0.05%
2024/02/16	34.1	687.69	26.5	688.02	683.00	7.6	32,637	0.02%
2024/02/15	23.1	698.73	259.1	699.14	697.00	-236	32,260	-0.73%	大賣/鉅額交易
2024/02/05	16.8	642.52	70.8	643.78	646.00	-54.1	31,111	-0.17%
2024/02/02	5.3	630.27	6.7	631.79	635.00	-1.4	30,594	0.00%
2024/02/01	32.1	621.84	10.4	625.43	628.00	21.7	30,374	0.07%
2024/01/31	53.7	629.92	22.4	633.13	628.00	31.3	29,881	0.10%
2024/01/30	10.4	643.25	16.3	645.58	642.00	-5.9	29,440	-0.02%
2024/01/29	2.6	644.61	35.9	645.56	648.00	-33.3	29,324	-0.11%
2024/01/26	5	643.77	52.6	643.62	644.00	-47.6	29,119	-0.16%
2024/01/25	18	638.10	140.1	638.51	642.00	-122.2	28,924	-0.42%	大賣/鉅額交易
2024/01/24	7.5	627.71	11.2	628.41	627.00	-3.6	28,285	-0.01%
2024/01/23	4.9	627.07	28.3	626.88	628.00	-23.4	28,269	-0.08%
2024/01/22	25.3	627.42	66	627.41	626.00	-40.7	27,943	-0.15%
2024/01/19	23.7	621.17	589.4	620.51	626.00	-565.7	27,121	-2.09%	大賣/鉅額交易
2024/01/18	4.7	586.15	39.3	587.21	588.00	-34.7	24,908	-0.14%
2024/01/17	11.4	580.29	3	580.38	581.00	8.4	24,732	0.03%
2024/01/16	13.3	582.14	17.6	583.79	580.00	-4.3	24,272	-0.02%
2024/01/15	2.8	586.16	17.8	588.85	586.00	-15	24,197	-0.06%
2024/01/12	10.4	583.78	7.5	585.10	584.00	2.8	24,611	0.01%
2024/01/11	5.9	587.01	27.5	586.72	586.00	-21.7	24,717	-0.09%
2024/01/10	1.3	581.41	18.2	584.50	584.00	-16.9	24,757	-0.07%
2024/01/09	3.3	583.15	38.7	586.51	586.00	-35.5	24,846	-0.14%
2024/01/08	4.3	582.03	17.9	583.18	583.00	-13.6	24,802	-0.05%
2024/01/05	32.6	576.19	5.4	576.89	576.00	27.2	25,025	0.11%
2024/01/04	10.3	578.40	16	579.73	580.00	-5.8	25,291	-0.02%
2024/01/03	54	580.09	0.9	580.75	578.00	53.1	25,813	0.21%
2024/01/02	2.8	590.59	24.5	590.88	593.00	-21.7	25,450	-0.09%
2023/12/29	10.1	591.31	24.5	592.73	593.00	-14.4	25,432	-0.06%
2023/12/28	6.6	590.93	33	591.72	593.00	-26.4	25,597	-0.10%
2023/12/27	5.9	588.96	77.4	589.67	592.00	-71.5	25,414	-0.28%
2023/12/26	3	583.48	19.9	584.93	586.00	-16.8	25,282	-0.07%
2023/12/25	0.5	581.20	14	582.75	581.00	-13.5	25,343	-0.05%
2023/12/22	7.5	580.50	14.9	580.70	582.00	-7.4	25,464	-0.03%
2023/12/21	33.7	576.40	31.6	577.15	577.00	2.1	25,591	0.01%
2023/12/20	6.4	584.98	10.7	585.04	585.00	-4.4	25,461	-0.02%
2023/12/19	2	583.74	37.6	584.26	585.00	-35.6	25,310	-0.14%
2023/12/18	14.8	578.11	21	582.74	585.00	-6.2	25,370	-0.02%
2023/12/15	15.6	583.33	56	584.68	585.00	-40.4	25,345	-0.16%
2023/12/14	7.7	579.57	65.8	580.47	582.00	-58.1	24,755	-0.23%
2023/12/13	21.5	577.09	5.8	577.36	577.00	15.7	24,710	0.06%
2023/12/12	5.7	577.90	18	579.01	578.00	-12.3	25,035	-0.05%
2023/12/11	10.8	572.75	15.4	573.08	574.00	-4.5	24,831	-0.02%
2023/12/08	26.7	573.78	30.1	575.45	570.00	-3.4	24,645	-0.01%
2023/12/07	38.3	567.91	10.5	568.71	566.00	27.8	24,353	0.11%
2023/12/06	22.7	570.82	5.4	572.31	570.00	17.3	24,250	0.07%
2023/12/05	23.8	568.71	9.5	569.54	570.00	14.3	24,146	0.06%
2023/12/04	20.7	573.55	3.9	575.68	574.00	16.8	24,120	0.07%
2023/12/01	7.4	575.48	12.6	578.01	579.00	-5.3	23,907	-0.02%
2023/11/30	18.3	572.11	14.6	575.33	577.00	3.6	23,643	0.02%
2023/11/29	17.3	573.23	14.2	574.24	574.00	3.1	23,015	0.01%
2023/11/28	11.1	571.77	8.3	574.36	575.00	2.8	22,828	0.01%
2023/11/27	30.6	569.72	3.7	570.77	568.00	27	23,063	0.12%
2023/11/24	9.4	574.93	11.1	575.79	575.00	-1.7	23,006	-0.01%
2023/11/23	9.9	575.25	5.4	576.31	578.00	4.4	23,014	0.02%
2023/11/22	40.8	576.00	27.2	576.35	577.00	13.6	22,923	0.06%
2023/11/21	11.1	583.98	63.5	583.97	585.00	-52.3	22,959	-0.23%
2023/11/20	19.2	576.32	5.7	577.01	577.00	13.5	22,748	0.06%
2023/11/17	4.6	581.44	25.5	582.12	580.00	-21	22,725	-0.09%
2023/11/16	4.4	579.74	37.5	580.71	583.00	-33.1	22,602	-0.15%
2023/11/15	18.9	580.62	93.1	580.43	581.00	-74.2	22,408	-0.33%
2023/11/14	5.4	574.08	66.1	573.81	572.00	-60.7	21,864	-0.28%
2023/11/13	27.1	575.20	88.6	573.18	571.00	-61.5	21,885	-0.28%
2023/11/10	1.2	555.94	5.6	556.19	557.00	-4.4	21,625	-0.02%
2023/11/09	3.7	554.06	42.7	556.41	557.00	-39	21,644	-0.18%
2023/11/08	2	554.62	38.5	554.97	556.00	-36.5	21,773	-0.17%
2023/11/07	1.7	553.38	28.6	554.11	555.00	-27	21,811	-0.12%
2023/11/06	5.2	552.48	86.9	554.30	550.00	-81.7	21,863	-0.37%
2023/11/03	12.9	547.15	15.2	547.25	549.00	-2.4	21,616	-0.01%
2023/11/02	2.4	539.75	66.7	541.75	547.00	-64.3	21,676	-0.30%
2023/11/01	8.8	529.55	93.2	531.99	528.00	-84.5	21,426	-0.39%
2023/10/31	40.1	530.01	3.2	528.12	529.00	36.9	21,637	0.17%
2023/10/30	32.9	530.47	3.4	532.41	532.00	29.5	21,635	0.14%
2023/10/27	14.3	533.25	2.5	534.55	533.00	11.8	21,549	0.05%
2023/10/26	64.9	531.66	6.5	532.23	531.00	58.4	21,691	0.27%
2023/10/25	4.6	549.55	11.9	548.88	544.00	-7.3	21,530	-0.03%
2023/10/24	17.6	543.06	22	543.77	544.00	-4.3	21,458	-0.02%
2023/10/23	33.9	545.07	3.7	545.62	544.00	30.2	21,430	0.14%
2023/10/20	8.7	550.70	52.7	553.48	556.00	-44	21,377	-0.21%
2023/10/19	4.6	546.38	14.9	544.56	546.00	-10.4	21,032	-0.05%
2023/10/18	22	543.22	8.4	543.71	540.00	13.6	21,428	0.06%
2023/10/17	8.7	549.88	10.2	550.87	551.00	-1.5	21,240	-0.01%
2023/10/16	6.7	544.28	4.5	544.11	545.00	2.2	21,309	0.01%
2023/10/13	6.2	550.41	33.5	550.72	553.00	-27.3	21,326	-0.13%
2023/10/12	4.4	547.60	55.3	548.81	550.00	-50.9	21,037	-0.24%
2023/10/11	1.1	541.94	82.5	542.11	544.00	-81.4	20,854	-0.39%
2023/10/06	1.9	530.94	6.3	531.52	532.00	-4.4	20,500	-0.02%
2023/10/05	5.9	524.55	7.4	527.46	528.00	-1.4	20,505	-0.01%
2023/10/04	29	520.63	0	521.00	520.00	28.9	20,386	0.14%
2023/10/03	8.3	529.80	5.4	531.00	529.00	2.9	20,221	0.01%
2023/10/02	6.6	532.74	20.2	531.76	533.00	-13.7	20,293	-0.07%
2023/09/28	11.6	523.37	2.6	522.63	523.00	9.1	20,345	0.04%
2023/09/27	14.9	521.73	3.6	520.33	522.00	11.3	20,265	0.06%
2023/09/26	25.2	520.61	3.7	520.28	519.00	21.5	20,271	0.11%
2023/09/25	10.2	525.67	8.3	526.75	525.00	1.9	20,079	0.01%
2023/09/22	66	523.10	4	523.00	522.00	62	20,171	0.31%
2023/09/21	74.1	528.14	4	528.17	527.00	70.1	19,970	0.35%
2023/09/20	51.3	536.35	2.3	536.15	535.00	49.1	19,742	0.25%
2023/09/19	50.4	538.90	0.4	539.88	538.00	49.9	19,690	0.25%
2023/09/18	50.3	543.38	4.1	543.37	540.00	46.2	19,827	0.23%
2023/09/15	10.8	549.48	7.7	553.42	558.00	3.1	19,578	0.02%
2023/09/14	7.3	546.82	24.6	547.61	550.00	-17.3	19,139	-0.09%
2023/09/13	19.8	543.00	1.4	546.22	541.00	18.3	19,092	0.10%
2023/09/12	13.9	537.95	8.7	542.14	544.00	5.3	19,458	0.03%
2023/09/11	34.4	537.29	1.2	537.19	536.00	33.2	19,647	0.17%
2023/09/08	26.6	537.78	0.2	539.16	539.00	26.4	19,796	0.13%
2023/09/07	24.3	544.15	6.6	544.62	542.00	17.7	20,476	0.09%
2023/09/06	8.1	551.76	1.3	551.26	550.00	6.8	20,571	0.03%
2023/09/05	2.9	550.58	3.1	553.62	552.00	-0.2	20,653	0.00%
2023/09/04	0.8	550.73	21.6	553.92	557.00	-20.8	20,834	-0.10%
2023/09/01	6.6	548.39	1.5	550.00	548.00	5.1	21,135	0.02%
2023/08/31	11	550.65	2.6	551.19	549.00	8.3	21,244	0.04%
2023/08/30	3.7	556.61	15.7	558.30	555.00	-12	20,850	-0.06%
2023/08/29	0.5	550.13	1	550.08	552.00	-0.5	21,101	0.00%
2023/08/28	3.8	550.98	2.2	551.01	549.00	1.6	21,334	0.01%
2023/08/25	26.7	548.75	3.2	549.03	546.00	23.5	22,536	0.10%
2023/08/24	37	562.81	56.3	559.91	564.00	-19.3	22,803	-0.08%
2023/08/23	8.1	549.89	15	548.64	552.00	-6.9	23,325	-0.03%
2023/08/22	4.4	542.11	12.2	542.40	541.00	-7.8	24,576	-0.03%
2023/08/21	13.7	537.05	7	536.72	537.00	6.6	25,396	0.03%
2023/08/18	4.9	541.62	6.3	542.01	539.00	-1.5	25,437	-0.01%
2023/08/17	6.9	542.51	2.4	542.41	544.00	4.5	25,471	0.02%
2023/08/16	19.6	539.33	1.8	540.20	542.00	17.7	25,376	0.07%
2023/08/15	18.7	542.22	5.5	541.57	542.00	13.2	25,440	0.05%
2023/08/14	28.6	539.38	6	540.43	541.00	22.6	25,923	0.09%
2023/08/11	18	551.09	1.5	550.16	546.00	16.5	26,265	0.06%
2023/08/10	9.6	551.79	4.2	552.71	551.00	5.3	26,324	0.02%
2023/08/09	3.3	553.84	4.4	553.58	554.00	-1.1	26,248	0.00%
2023/08/08	12.4	553.69	0.1	552.61	552.00	12.3	26,315	0.05%
2023/08/07	5.7	559.42	4.4	559.81	558.00	1.3	26,222	0.00%
2023/08/04	20.3	554.50	0	555.56	554.00	20.2	26,296	0.08%
2023/08/02	22.5	560.07	1.6	561.54	561.00	20.8	26,129	0.08%
2023/08/01	2	566.03	4.7	566.12	567.00	-2.7	25,890	-0.01%
2023/07/31	11.5	563.54	6	566.58	565.00	5.5	25,744	0.02%
2023/07/28	5.6	570.02	19.6	571.02	567.00	-13.9	25,560	-0.05%
2023/07/27	0.7	568.37	13.2	569.30	569.00	-12.6	25,440	-0.05%
2023/07/26	8.9	566.56	3.6	567.80	566.00	5.2	25,492	0.02%
2023/07/25	16.3	566.56	27.2	565.22	569.00	-11	25,684	-0.04%
2023/07/24	17.3	559.53	14.6	560.30	558.00	2.7	25,850	0.01%
2023/07/21	65.5	560.01	16.4	560.04	560.00	49.1	25,950	0.19%
2023/07/20	15.2	581.53	5.9	581.82	579.00	9.3	25,786	0.04%
2023/07/19	12.7	582.90	10.1	581.73	581.00	2.6	25,816	0.01%
2023/07/18	12.5	583.48	11.6	584.58	581.00	0.9	25,858	0.00%
2023/07/17	1.5	587.14	15.4	588.79	591.00	-13.9	25,796	-0.05%
2023/07/14	4.6	589.60	37.1	589.68	591.00	-32.5	25,918	-0.13%
2023/07/13	6.7	586.76	57.5	587.46	585.00	-50.8	25,786	-0.20%
2023/07/12	5.9	574.43	9.5	574.83	578.00	-3.6	25,606	-0.01%
2023/07/11	2.1	573.42	14.9	573.49	577.00	-12.8	25,648	-0.05%
2023/07/10	5.7	567.27	5.6	570.76	565.00	0.2	25,775	0.00%
2023/07/07	23.3	566.98	11.6	566.67	565.00	11.7	25,865	0.05%
2023/07/06	58.4	567.97	14.6	572.75	565.00	43.8	25,930	0.17%
2023/07/05	5.9	581.63	6.1	581.80	582.00	-0.2	25,578	0.00%
2023/07/04	2.6	582.39	17.8	583.21	585.00	-15.2	25,472	-0.06%
2023/07/03	4.8	578.77	7	578.67	579.00	-2.2	25,609	-0.01%
2023/06/30	12.3	569.11	6.6	570.79	576.00	5.7	25,755	0.02%
2023/06/29	7.2	574.59	1.9	577.30	573.00	5.3	25,697	0.02%
2023/06/28	9.8	573.57	8.6	573.58	574.00	1.2	25,703	0.00%
2023/06/27	9.7	572.67	15	573.33	572.00	-5.3	25,687	-0.02%
2023/06/26	13.4	575.22	18.9	575.23	574.00	-5.5	25,597	-0.02%
2023/06/21	6.1	579.11	10.1	579.66	581.00	-4	25,510	-0.02%
2023/06/20	9.8	582.40	2.8	582.15	583.00	7	25,594	0.03%
2023/06/19	8.6	582.93	11.5	583.97	583.00	-2.9	26,029	-0.01%
2023/06/16	7.6	585.05	16.1	586.51	589.00	-8.5	26,095	-0.03%
2023/06/15	19.9	589.17	58.2	588.65	591.00	-38.3	25,657	-0.15%
2023/06/14	17.7	588.38	25.4	589.04	590.00	-7.7	25,753	-0.03%
2023/06/13	51.3	592.63	115.2	591.38	593.00	-63.9	25,726	-0.25%	大賣/
2023/06/12	6.1	572.79	60.4	573.32	574.00	-54.3	25,178	-0.22%
2023/06/09	1.1	562.18	22.3	564.86	565.00	-21.2	25,079	-0.08%
2023/06/08	9.8	561.37	5.5	561.38	559.00	4.4	25,120	0.02%
2023/06/07	7.1	562.54	36.9	565.80	568.00	-29.8	25,136	-0.12%
2023/06/06	3.3	558.06	13.4	559.44	560.00	-10.1	25,036	-0.04%
2023/06/05	13.8	556.17	29.3	555.06	555.00	-15.6	25,107	-0.06%
2023/06/02	41.9	560.65	26.3	561.01	562.00	15.6	25,241	0.06%
2023/06/01	12.7	550.83	10.4	551.19	551.00	2.4	25,103	0.01%
2023/05/31	19.9	557.15	28.2	557.90	558.00	-8.3	25,083	-0.03%
2023/05/30	11.9	564.95	33.5	565.36	566.00	-21.6	24,007	-0.09%
2023/05/29	19.3	569.86	48.4	567.89	568.00	-29	23,997	-0.12%
2023/05/26	19.3	564.90	201.7	565.14	566.00	-182.4	23,782	-0.77%	大賣/鉅額交易
2023/05/25	6.3	538.77	158.2	540.63	543.00	-151.9	22,609	-0.67%	大賣/鉅額交易
2023/05/24	4.9	525.24	7.8	525.93	525.00	-2.9	21,955	-0.01%
2023/05/23	1.3	526.28	20	526.07	530.00	-18.8	21,862	-0.09%
2023/05/22	0.2	529.46	12.7	530.33	531.00	-12.5	21,870	-0.06%
2023/05/19	0.6	530.27	48.6	531.32	532.00	-48	22,050	-0.22%
2023/05/18	5.6	529.59	101.5	529.74	530.00	-95.9	22,015	-0.44%	大賣/
2023/05/17	2.6	517.90	106.5	516.16	519.00	-103.9	22,326	-0.47%	大賣/鉅額交易
2023/05/16	6.4	504.09	31.6	505.48	505.00	-25.1	22,000	-0.11%
2023/05/15	4.9	497.19	7.6	497.36	495.50	-2.6	22,027	-0.01%
2023/05/12	4.1	500.16	3.6	500.80	496.00	0.5	22,278	0.00%
2023/05/11	4.1	500.16	3.6	500.80	499.00	0.5	22,285	0.00%
2023/05/10	12.2	502.69	3.3	503.47	503.00	8.9	22,646	0.04%
2023/05/09	0.2	506.64	31.9	507.55	510.00	-31.7	22,723	-0.14%
2023/05/08	5.9	504.55	20	504.19	504.00	-14.1	22,966	-0.06%
2023/05/05	1.4	501.44	9.3	500.02	500.00	-7.9	23,305	-0.03%
2023/05/04	1.7	497.89	4.9	498.13	498.00	-3.2	23,897	-0.01%
2023/05/03	10	496.67	1.2	496.35	496.00	8.9	24,239	0.04%
2023/05/02	7	499.52	1.3	500.53	501.00	5.7	25,256	0.02%
2023/04/28	12.6	499.19	29.4	500.05	502.00	-16.8	27,073	-0.06%
2023/04/27	27.7	492.33	5.3	493.81	493.50	22.5	27,121	0.08%
2023/04/26	49.2	492.35	17.1	493.15	491.50	32	27,201	0.12%
2023/04/25	40.2	500.44	39.1	500.49	498.00	1.1	27,974	0.00%
2023/04/24	27.3	506.29	10.8	507.13	507.00	16.5	27,708	0.06%
2023/04/21	13.1	513.36	34	516.31	511.00	-20.9	27,776	-0.08%
2023/04/20	7.8	513.88	9.8	514.30	513.00	-2	27,903	-0.01%
2023/04/19	30.7	510.79	1.8	510.34	510.00	28.9	28,393	0.10%
2023/04/18	32.9	516.03	3.6	515.53	515.00	29.3	28,390	0.10%
2023/04/17	5.6	516.57	7.3	516.97	520.00	-1.7	28,529	-0.01%
2023/04/14	9.1	516.38	39.6	516.68	516.00	-30.5	28,605	-0.11%
2023/04/13	50.4	513.33	11.5	515.84	510.00	38.8	28,552	0.14%
2023/04/12	37.2	519.51	13.1	520.61	520.00	24.1	28,488	0.08%
2023/04/11	20.5	524.22	3	524.84	524.00	17.4	28,475	0.06%
2023/04/10	3.9	530.33	7.7	529.93	529.00	-3.8	28,640	-0.01%
2023/04/07	4.3	530.00	3.4	531.76	531.00	0.9	28,687	0.00%
2023/04/06	8.1	527.51	3.7	529.77	530.00	4.4	28,691	0.02%
2023/03/31	8.8	533.90	12.9	536.02	533.00	-4	28,682	-0.01%
2023/03/30	2.2	533.97	16.8	534.30	535.00	-14.7	28,524	-0.05%
2023/03/29	3.2	529.82	11.4	529.12	530.00	-8.2	28,807	-0.03%
2023/03/28	16.9	525.64	8.2	525.84	525.00	8.8	29,037	0.03%
2023/03/27	11.7	532.80	7.5	532.36	531.00	4.2	29,101	0.01%
2023/03/24	3	537.46	21.1	537.79	539.00	-18.1	29,626	-0.06%
2023/03/23	6.4	534.72	46.2	535.75	538.00	-39.8	29,664	-0.13%
2023/03/22	2.5	530.46	119.8	529.07	533.00	-117.3	29,729	-0.39%	大賣/鉅額交易
2023/03/21	1.9	513.12	8.7	516.09	517.00	-6.8	29,578	-0.02%
2023/03/20	10.1	511.28	0	514.00	512.00	10.1	29,623	0.03%
2023/03/17	3.4	516.33	35.2	516.24	518.00	-31.7	29,857	-0.11%
2023/03/16	31.9	506.45	22.7	505.42	505.00	9.2	29,759	0.03%
2023/03/15	15.7	513.02	6.2	512.89	511.00	9.5	30,002	0.03%
2023/03/14	22.5	511.21	5.4	513.15	510.00	17.1	30,291	0.06%
2023/03/13	11.7	512.54	11.9	513.51	516.00	-0.2	30,423	0.00%
2023/03/10	48.3	513.26	3.1	514.95	513.00	45.3	30,537	0.15%
2023/03/09	5	523.65	9.6	525.27	522.00	-4.6	30,832	-0.01%
2023/03/08	8.2	520.27	7.8	520.62	521.00	0.4	31,424	0.00%
2023/03/07	2.9	523.00	31.7	524.16	524.00	-28.8	31,652	-0.09%
2023/03/06	9.7	519.77	12.1	522.00	521.00	-2.4	31,886	-0.01%
2023/03/03	15.3	517.60	4.2	520.43	516.00	11.2	32,186	0.03%
2023/03/02	16.9	518.83	16.4	519.36	519.00	0.5	32,254	0.00%
2023/03/01	27.1	508.71	37.9	519.12	522.00	-10.8	32,536	-0.03%
2023/02/24	31.1	518.74	35.8	521.57	511.00	-4.7	32,498	-0.01%
2023/02/23	11.3	514.24	31.5	517.38	518.00	-20.2	32,298	-0.06%
2023/02/22	27.8	507.14	7.2	507.66	507.00	20.7	32,473	0.06%
2023/02/21	9.9	514.79	6.5	515.30	516.00	3.4	32,815	0.01%
2023/02/20	28.1	515.84	27.2	515.37	517.00	0.9	34,018	0.00%
2023/02/17	47.6	518.31	9.4	518.80	518.00	38.1	35,571	0.11%
2023/02/16	10.9	525.63	29.3	527.97	528.00	-18.4	36,136	-0.05%
2023/02/15	89.7	526.39	85.4	525.83	525.00	4.3	36,969	0.01%
2023/02/14	9.6	544.50	34.8	544.78	545.00	-25.2	36,474	-0.07%
2023/02/13	8.8	539.83	18	540.47	541.00	-9.2	36,980	-0.02%
2023/02/10	7.3	542.73	64.4	543.34	545.00	-57.1	37,131	-0.15%
2023/02/09	3.3	538.26	33.3	539.20	540.00	-30	37,247	-0.08%
2023/02/08	8	537.07	88	538.95	540.00	-80	37,407	-0.21%
2023/02/07	29.3	524.28	20.8	525.12	523.00	8.5	37,484	0.02%
2023/02/06	50	528.57	25.2	529.79	526.00	24.8	37,468	0.07%
2023/02/03	2.9	539.40	82	539.81	542.00	-79	37,646	-0.21%
2023/02/02	11.6	538.90	113.2	539.64	540.00	-101.6	37,759	-0.27%	大賣/鉅額交易
2023/02/01	13.5	527.65	45.6	525.73	530.00	-32.1	37,711	-0.09%
2023/01/31	63	526.75	20.2	527.88	522.00	42.8	37,910	0.11%
2023/01/30	18.1	537.96	393.7	538.66	543.00	-375.7	37,683	-1.00%	大賣/鉅額交易
2023/01/17	6.1	501.45	59.1	501.43	503.00	-53	36,883	-0.14%
2023/01/16	2.6	503.82	97.9	504.64	505.00	-95.4	37,198	-0.26%
2023/01/13	27.7	501.21	176.8	502.17	500.00	-149.1	37,224	-0.40%	大賣/鉅額交易
2023/01/12	8.2	486.62	26.2	486.18	486.50	-18	36,813	-0.05%
2023/01/11	9.8	483.64	14.3	483.96	484.50	-4.5	37,236	-0.01%
2023/01/10	8.6	484.79	31.8	484.50	486.00	-23.2	37,553	-0.06%
2023/01/09	14	475.85	58.9	474.48	481.00	-44.9	37,698	-0.12%
2023/01/06	11.8	457.26	11.2	457.65	458.50	0.6	37,829	0.00%
2023/01/05	3.6	457.57	14.1	457.39	458.50	-10.6	38,114	-0.03%
2023/01/04	7.6	450.49	5	451.81	449.50	2.6	38,613	0.01%
2023/01/03	39.1	448.34	16.7	450.20	453.00	22.4	39,888	0.06%
2022/12/30	11.7	451.80	24.1	453.40	448.50	-12.4	40,170	-0.03%
2022/12/29	27.2	444.98	7.2	446.93	446.00	20	40,314	0.05%
2022/12/28	38.2	448.82	6.3	449.19	451.00	31.9	40,705	0.08%
2022/12/27	6.3	458.71	12.2	459.47	457.00	-5.9	40,835	-0.01%
2022/12/26	5.8	454.95	7.3	455.35	456.50	-1.5	41,264	0.00%
2022/12/23	35	456.47	6.1	456.10	455.00	28.9	41,920	0.07%
2022/12/22	18.1	468.06	25.9	467.56	468.00	-7.7	42,189	-0.02%
2022/12/21	22.1	460.17	13.1	460.08	459.00	9	42,527	0.02%
2022/12/20	43.8	461.15	50.2	458.31	457.50	-6.4	42,340	-0.02%
2022/12/19	20.5	466.64	15.1	466.27	466.50	5.4	42,359	0.01%
2022/12/16	46.9	467.92	10.5	470.53	471.00	36.4	42,503	0.09%
2022/12/15	11.7	476.14	62	477.39	480.50	-50.2	42,205	-0.12%
2022/12/14	54.6	477.19	34.4	478.81	480.50	20.2	42,204	0.05%
2022/12/13	26.2	472.45	3	473.00	471.50	23.2	42,024	0.06%
2022/12/12	40.2	475.47	9.1	475.12	475.00	31.1	41,755	0.07%
2022/12/09	27.2	479.62	34.5	481.79	481.50	-7.3	42,057	-0.02%
2022/12/08	36.1	471.30	28.8	470.59	471.50	7.4	42,010	0.02%
2022/12/07	41.4	477.54	23.3	481.81	475.00	18.2	41,933	0.04%
2022/12/06	58.2	483.43	14.3	485.44	478.00	43.9	41,599	0.11%
2022/12/05	37.6	493.17	25.4	493.02	489.00	12.1	41,283	0.03%
2022/12/02	77.9	494.77	16.8	493.70	492.50	61	41,276	0.15%
2022/12/01	37.2	503.68	55.6	503.97	498.50	-18.4	41,382	-0.04%
2022/11/30	12.1	486.07	29.7	486.94	490.00	-17.5	40,964	-0.04%
2022/11/29	24.8	477.39	30.8	481.15	487.00	-6	40,277	-0.01%
2022/11/28	79.8	484.40	117.4	485.32	480.50	-37.6	40,140	-0.09%	大賣/
2022/11/25	43.6	497.16	32.3	496.79	498.00	11.3	40,144	0.03%
2022/11/24	8.4	493.66	60.4	494.65	496.00	-51.9	40,134	-0.13%
2022/11/23	99.1	494.36	32.8	492.14	492.00	66.4	40,081	0.17%
2022/11/22	38.4	486.84	40.2	487.40	491.00	-1.9	39,966	0.00%
2022/11/21	24.6	484.71	21.4	485.44	482.00	3.3	39,560	0.01%
2022/11/18	33.7	491.42	37.3	490.61	487.00	-3.6	39,221	-0.01%
2022/11/17	77.8	480.82	78.3	481.16	485.00	-0.6	38,864	0.00%
2022/11/16	120.7	487.78	210.1	488.47	487.00	-89.4	38,432	-0.23%	大買/大賣/
2022/11/15	188.5	474.94	167.5	472.28	480.00	21	37,352	0.06%	大買/大賣/
2022/11/14	39	446.23	73.2	447.33	445.00	-34.2	35,699	-0.10%
2022/11/11	118.5	438.29	189	439.62	441.50	-70.5	34,964	-0.20%	大買/大賣/
2022/11/10	43.8	408.78	17.7	408.83	407.50	26.1	34,084	0.08%
2022/11/09	47.7	407.42	81.1	411.18	417.00	-33.5	33,896	-0.10%
2022/11/08	16.4	396.98	54.5	398.09	399.00	-38.1	33,380	-0.11%
2022/11/07	13.9	390.62	32.9	390.36	390.00	-18.9	33,175	-0.06%
2022/11/04	42.8	381.34	18.2	380.21	382.00	24.7	32,981	0.07%
2022/11/03	61.9	385.17	3	385.18	384.00	58.8	32,855	0.18%
2022/11/02	10.3	391.63	12.2	393.39	395.00	-1.9	32,546	-0.01%
2022/11/01	17.9	390.21	22.8	390.55	391.50	-4.9	32,493	-0.02%
2022/10/31	21.2	386.06	24.8	386.81	390.00	-3.6	32,349	-0.01%
2022/10/28	30.6	378.63	4.3	379.13	379.50	26.2	32,143	0.08%
2022/10/27	11.9	385.92	29.1	385.89	385.50	-17.2	31,934	-0.05%
2022/10/26	17.2	375.58	34.1	374.85	376.00	-17	31,837	-0.05%
2022/10/25	103.5	376.29	31.5	375.78	371.00	72.1	31,259	0.23%	大買/
2022/10/24	47	390.30	21.5	389.41	387.00	25.4	30,471	0.08%
2022/10/21	36	391.91	12	391.71	389.50	24	30,258	0.08%
2022/10/20	51.3	389.11	22.5	391.57	397.50	28.8	29,946	0.10%
2022/10/19	39.7	398.89	8.2	397.81	395.50	31.5	29,365	0.11%
2022/10/18	16.1	402.77	18.4	404.50	407.00	-2.3	28,847	-0.01%
2022/10/17	56.2	398.54	23.1	399.19	397.00	33.2	28,600	0.12%
2022/10/14	33.1	412.81	65.4	413.04	412.00	-32.3	28,282	-0.11%
2022/10/13	42	399.02	36.7	399.38	395.00	5.3	27,964	0.02%
2022/10/12	96.6	398.33	17.4	398.27	397.50	79.2	27,663	0.29%
2022/10/11	175	406.46	25	404.45	401.50	150	27,423	0.55%	大買/鉅額交易
2022/10/07	24.5	441.02	37.7	440.00	438.00	-13.2	26,691	-0.05%
2022/10/06	14	449.79	16.9	449.35	451.00	-2.9	26,693	-0.01%
2022/10/05	70.1	447.85	41.2	446.71	445.00	28.9	26,921	0.11%
2022/10/04	12.6	428.77	40	429.31	429.00	-27.4	26,530	-0.10%
2022/10/03	31.2	418.91	14.9	418.92	417.00	16.4	26,223	0.06%
2022/09/30	57.1	424.74	36.8	425.00	422.00	20.3	26,254	0.08%
2022/09/29	41.7	436.82	12.4	434.84	435.00	29.3	26,253	0.11%
2022/09/28	52.2	441.36	217.7	444.39	438.00	-165.5	26,244	-0.63%	大賣/鉅額交易
2022/09/27	18.2	449.08	11.6	448.92	448.00	6.6	26,506	0.02%
2022/09/26	42	446.41	24.8	446.58	446.50	17.2	26,962	0.06%
2022/09/23	54.1	457.77	4.4	457.28	455.00	49.7	27,451	0.18%
2022/09/22	36.5	461.67	28.4	462.19	464.50	8.1	27,727	0.03%
2022/09/21	8	470.80	2.1	472.53	471.00	5.9	27,741	0.02%
2022/09/20	31	473.98	7.3	473.69	476.50	23.7	27,593	0.09%
2022/09/19	20	468.87	1.9	468.14	467.00	18.1	27,894	0.07%
2022/09/16	21.2	470.27	8.7	470.50	472.00	12.5	28,073	0.04%
2022/09/15	24.7	477.40	5.4	478.17	476.50	19.3	28,147	0.07%
2022/09/14	29.7	480.20	13.4	479.86	480.00	16.4	28,278	0.06%
2022/09/13	3.4	493.37	16.5	493.14	493.00	-13.1	28,455	-0.05%
2022/09/12	15.5	488.23	20.2	488.74	486.50	-4.7	28,749	-0.02%
2022/09/08	27.9	473.67	5.8	474.70	475.00	22.1	29,113	0.08%
2022/09/07	68.8	475.16	49.8	475.28	472.50	19	29,096	0.07%
2022/09/06	8	488.78	3.7	488.89	489.00	4.3	29,112	0.01%
2022/09/05	9	485.99	9.3	486.70	486.00	-0.3	29,439	0.00%
2022/09/02	54.8	486.97	27.3	487.07	485.00	27.4	29,720	0.09%
2022/09/01	99.4	492.88	15.1	491.91	490.50	84.2	29,578	0.28%
2022/08/31	16.5	496.34	31.5	502.06	505.00	-15	29,198	-0.05%
2022/08/30	26.1	497.42	24.1	498.79	496.00	2	28,856	0.01%
2022/08/29	50.4	497.20	8.6	499.13	498.50	41.8	28,778	0.15%
2022/08/26	1.9	513.57	28.6	513.95	512.00	-26.7	28,629	-0.09%
2022/08/25	3.7	507.03	8.2	508.13	508.00	-4.5	28,769	-0.02%
2022/08/24	20.5	504.42	3.1	505.03	503.00	17.3	29,098	0.06%
2022/08/23	38.5	503.49	4	504.18	504.00	34.6	30,061	0.11%
2022/08/22	48.4	511.17	11.1	511.73	510.00	37.3	30,315	0.12%
2022/08/19	7.2	519.78	11.2	518.86	519.00	-4	30,432	-0.01%
2022/08/18	29.8	519.82	4.2	520.25	520.00	25.7	30,670	0.08%
2022/08/17	9.6	525.27	16.3	525.47	527.00	-6.7	30,742	-0.02%
2022/08/16	33.5	524.15	34.4	524.58	525.00	-0.9	30,586	0.00%
2022/08/15	26.9	522.04	38.6	521.48	523.00	-11.7	30,524	-0.04%
2022/08/12	7.8	514.76	31.7	515.82	517.00	-23.9	30,547	-0.08%
2022/08/11	30.5	512.09	70.2	512.43	514.00	-39.6	30,704	-0.13%
2022/08/10	44	500.87	7.5	500.51	500.00	36.5	30,818	0.12%
2022/08/09	22.5	506.60	3.1	507.44	510.00	19.4	30,879	0.06%
2022/08/08	37.8	512.53	15.3	512.99	512.00	22.5	30,879	0.07%
2022/08/05	5.7	513.51	137.3	511.97	516.00	-131.6	31,041	-0.42%	大賣/鉅額交易
2022/08/04	6	498.93	20.8	500.55	500.00	-14.8	31,033	-0.05%
2022/08/03	21.3	495.51	25.7	497.55	501.00	-4.4	31,051	-0.01%
2022/08/02	74.7	491.99	13.3	490.99	492.00	61.3	31,285	0.20%
2022/08/01	39.3	502.37	2.4	503.75	504.00	36.9	31,013	0.12%
2022/07/29	35.6	509.70	40	508.77	509.00	-4.4	31,151	-0.01%
2022/07/28	19.3	503.52	48	505.25	501.00	-28.7	31,006	-0.09%
2022/07/27	10.7	497.35	17.4	496.62	502.00	-6.7	30,718	-0.02%
2022/07/26	6.7	493.76	15.6	493.49	495.00	-8.9	30,869	-0.03%
2022/07/25	3.6	500.78	10.6	500.10	499.50	-7	31,179	-0.02%
2022/07/22	24.7	502.05	35.9	502.95	503.00	-11.2	31,681	-0.04%
2022/07/21	3.6	496.12	31	496.90	501.00	-27.4	32,190	-0.09%
2022/07/20	16.3	497.21	28.3	498.85	495.00	-12	32,415	-0.04%
2022/07/19	19.8	489.55	7.7	490.09	491.00	12.1	32,545	0.04%
2022/07/18	43.8	495.82	31.8	494.02	495.50	12.1	32,701	0.04%
2022/07/15	69.7	487.42	84	488.18	492.50	-14.3	32,356	-0.04%
2022/07/14	65.6	469.07	20.1	473.64	475.00	45.5	31,952	0.14%
2022/07/13	22.6	469.82	68.4	470.17	470.50	-45.8	31,697	-0.14%
2022/07/12	23.4	451.70	50	455.95	449.50	-26.7	31,226	-0.09%
2022/07/11	14.6	465.43	8.7	466.29	462.00	5.9	31,311	0.02%
2022/07/08	34.7	465.91	69.6	466.49	467.00	-34.9	31,263	-0.11%
2022/07/07	47.7	450.53	68.4	450.48	457.50	-20.7	31,229	-0.07%
2022/07/06	23.5	439.16	108	439.04	435.50	-84.5	30,937	-0.27%	大賣/
2022/07/05	50	440.63	39.5	444.38	446.00	10.6	30,873	0.03%
2022/07/04	52.7	443.95	53.7	445.05	440.00	-1	30,506	0.00%
2022/07/01	119.6	461.54	61	459.58	453.50	58.6	30,347	0.19%	大買/
2022/06/30	66.1	480.22	22.2	480.87	476.00	43.9	29,946	0.15%
2022/06/29	26.9	493.50	8.7	496.00	491.00	18.2	29,671	0.06%
2022/06/28	10	497.75	7	497.82	497.50	3	29,540	0.01%
2022/06/27	9.9	499.80	42.5	501.18	498.50	-32.6	29,972	-0.11%
2022/06/24	14.4	489.09	35.5	491.10	486.50	-21	29,589	-0.07%
2022/06/23	65.8	488.61	81.6	491.36	485.50	-15.8	29,563	-0.05%
2022/06/22	52.5	497.53	16	498.42	494.50	36.5	29,273	0.12%
2022/06/21	16.8	502.43	12.8	503.05	505.00	4	29,091	0.01%
2022/06/20	51.9	497.58	22.6	498.44	498.00	29.3	28,969	0.10%
2022/06/17	95.7	501.47	16.8	501.01	501.00	78.8	28,737	0.27%
2022/06/16	17.7	511.90	10.1	512.01	508.00	7.7	28,369	0.03%
2022/06/15	49.2	510.32	8.6	511.08	509.00	40.6	28,692	0.14%
2022/06/14	53.3	509.63	12.2	510.35	513.00	41.1	29,113	0.14%
2022/06/13	84.3	516.79	3.1	516.38	516.00	81.1	29,231	0.28%
2022/06/10	45.3	531.17	1.2	531.34	530.00	44.1	29,915	0.15%
2022/06/09	8.9	538.99	0.3	540.37	541.00	8.6	30,121	0.03%
2022/06/08	6.5	542.49	12.7	541.99	544.00	-6.1	30,495	-0.02%
2022/06/07	23.5	534.74	0.5	536.57	535.00	23.1	30,939	0.07%
2022/06/06	5.9	541.31	7.5	541.37	540.00	-1.6	31,482	0.00%
2022/06/02	12.2	541.49	2.2	543.01	540.00	10	32,503	0.03%
2022/06/01	26.2	550.88	4	552.35	549.00	22.2	33,586	0.07%
2022/05/31	8.9	543.27	46.8	553.51	560.00	-37.9	34,031	-0.11%
2022/05/30	5.5	541.25	73.9	540.65	547.00	-68.4	33,392	-0.20%
2022/05/27	2.3	526.85	51	526.81	530.00	-48.8	33,493	-0.15%
2022/05/26	44.2	517.56	4.7	517.69	514.00	39.5	34,140	0.12%
2022/05/25	5.2	522.40	10	524.20	524.00	-4.8	35,151	-0.01%
2022/05/24	17.1	523.76	4.5	525.32	520.00	12.6	36,006	0.03%
2022/05/23	6.9	530.81	11.1	531.00	528.00	-4.2	36,242	-0.01%
2022/05/20	4.9	526.69	24.6	528.41	530.00	-19.7	36,525	-0.05%
2022/05/19	45	522.64	5.5	522.90	522.00	39.5	36,544	0.11%
2022/05/18	15.6	537.06	22.7	538.65	538.00	-7	36,409	-0.02%
2022/05/17	13.5	527.73	36.1	527.49	530.00	-22.6	36,201	-0.06%
2022/05/16	8.9	519.90	24.5	521.43	520.00	-15.6	36,213	-0.04%
2022/05/13	20.8	510.21	32.9	510.83	511.00	-12.2	36,226	-0.03%
2022/05/12	65.7	510.78	15	511.76	505.00	50.8	36,205	0.14%
2022/05/11	24.6	521.81	42	522.08	521.00	-17.3	36,111	-0.05%
2022/05/10	61.5	509.98	40.4	511.55	518.00	21.1	36,236	0.06%
2022/05/09	49.9	521.76	8.8	522.08	520.00	41.2	36,043	0.11%
2022/05/06	54.2	528.61	12.7	529.00	528.00	41.5	36,311	0.11%
2022/05/05	16.7	541.55	20.4	542.13	542.00	-3.8	36,719	-0.01%
2022/05/04	21.5	533.28	5.8	532.87	534.00	15.7	36,878	0.04%
2022/05/03	17	533.69	13.9	536.11	531.00	3.1	37,474	0.01%
2022/04/29	12.9	538.82	29.8	540.83	538.00	-16.9	37,822	-0.04%
2022/04/28	62.4	527.15	14	529.33	531.00	48.4	38,037	0.13%
2022/04/27	139.8	529.38	89.1	529.48	526.00	50.7	38,056	0.13%	大買/
2022/04/26	42.2	546.54	7.7	546.64	546.00	34.6	37,799	0.09%
2022/04/25	115.4	548.39	16	549.44	547.00	99.4	37,929	0.26%	大買/
2022/04/22	57.3	558.05	7.2	558.07	558.00	50	38,201	0.13%
2022/04/21	10.8	568.08	9.9	569.12	565.00	0.9	39,298	0.00%
2022/04/20	11.4	565.04	16.4	567.57	570.00	-5	39,626	-0.01%
2022/04/19	13.4	564.92	4.2	565.96	565.00	9.3	39,813	0.02%
2022/04/18	19.8	561.56	5.9	562.71	561.00	13.9	40,089	0.03%
2022/04/15	61.9	563.22	44.3	562.06	562.00	17.6	40,464	0.04%
2022/04/14	19.9	575.47	15	575.53	573.00	4.9	40,632	0.01%
2022/04/13	58.8	573.97	30.1	572.12	573.00	28.7	41,201	0.07%
2022/04/12	47.9	558.16	14.6	559.36	557.00	33.4	41,763	0.08%
2022/04/11	106.2	560.63	6.4	561.94	558.00	99.7	42,575	0.23%	大買/
2022/04/08	41.3	567.35	3.2	567.44	567.00	38	43,114	0.09%
2022/04/07	89.5	569.45	14.7	569.73	566.00	74.8	42,975	0.17%
2022/04/06	51.7	578.00	4.2	579.04	578.00	47.5	42,670	0.11%
2022/04/01	33.1	585.54	8.7	586.69	589.00	24.3	42,608	0.06%
2022/03/31	7.2	597.75	11.9	599.10	597.00	-4.7	42,383	-0.01%
2022/03/30	4.6	598.43	69.9	599.06	600.00	-65.3	42,190	-0.15%
2022/03/29	6.4	586.52	10.3	587.61	589.00	-4	41,780	-0.01%
2022/03/28	32.6	582.90	17.9	582.93	584.00	14.7	41,696	0.04%
2022/03/25	9.7	595.93	23.3	596.31	598.00	-13.5	41,541	-0.03%
2022/03/24	5.5	589.53	13.7	589.34	591.00	-8.2	41,462	-0.02%
2022/03/23	3.4	587.90	39.2	589.26	590.00	-35.9	41,530	-0.09%
2022/03/22	15.1	580.80	8.3	581.74	583.00	6.8	41,462	0.02%
2022/03/21	17	586.01	29.3	586.42	586.00	-12.3	41,489	-0.03%
2022/03/18	13.9	580.01	11.2	580.59	581.00	2.8	41,509	0.01%
2022/03/17	8.2	579.09	65.4	579.21	582.00	-57.2	41,034	-0.14%
2022/03/16	76.4	558.14	11	558.06	558.00	65.4	40,193	0.16%
2022/03/15	240.4	559.61	15.5	558.99	558.00	224.9	39,654	0.57%	大買/鉅額交易
2022/03/14	50.2	574.43	10.5	574.96	572.00	39.7	38,771	0.10%
2022/03/11	76.9	576.89	15.5	579.22	575.00	61.4	38,519	0.16%
2022/03/10	58.9	586.90	53.5	586.42	587.00	5.4	38,267	0.01%
2022/03/09	90.7	570.11	12.2	570.65	568.00	78.5	37,892	0.21%
2022/03/08	189.2	565.36	38.5	564.02	563.00	150.7	37,776	0.40%	大買/鉅額交易
2022/03/07	233.5	578.00	45.9	577.95	576.00	187.7	36,818	0.51%	大買/鉅額交易
2022/03/04	141.9	595.04	10.1	595.80	595.00	131.8	36,413	0.36%	大買/鉅額交易
2022/03/03	40.1	603.02	7.8	603.49	602.00	32.3	35,872	0.09%
2022/03/02	58	601.84	8.1	602.25	601.00	49.9	35,752	0.14%
2022/03/01	83.1	603.58	15.4	605.60	604.00	67.7	35,275	0.19%
2022/02/25	141	604.54	14.4	604.91	604.00	126.6	34,503	0.37%	大買/鉅額交易
2022/02/24	179.6	611.60	40.6	611.42	604.00	139.1	33,345	0.42%	大買/鉅額交易
2022/02/23	49.1	624.91	6.1	625.52	625.00	42.9	32,459	0.13%
2022/02/22	46.4	626.89	15.7	626.52	627.00	30.7	32,519	0.09%
2022/02/21	23.4	633.18	3	633.01	632.00	20.3	32,286	0.06%
2022/02/18	22.6	637.63	1.2	637.30	637.00	21.4	32,218	0.07%
2022/02/17	4.6	643.69	3.6	643.13	645.00	1	32,220	0.00%
2022/02/16	12.5	643.74	17.5	643.44	646.00	-5	32,177	-0.02%
2022/02/15	21.5	634.94	0.8	638.76	633.00	20.7	32,021	0.06%
2022/02/14	44.7	636.36	4.8	636.85	637.00	39.8	31,963	0.12%
2022/02/11	7.1	645.21	15.6	647.21	650.00	-8.5	31,766	-0.03%
2022/02/10	4.9	640.04	57.7	644.39	649.00	-52.8	31,980	-0.17%
2022/02/09	13.1	632.13	6.4	633.79	633.00	6.7	31,733	0.02%
2022/02/08	29.3	633.60	7.1	636.87	628.00	22.3	31,787	0.07%
2022/02/07	36.1	636.89	8.6	637.61	635.00	27.4	31,425	0.09%
2022/01/26	38.2	637.69	11.8	638.30	636.00	26.5	30,649	0.09%
2022/01/25	63.4	641.05	12.3	641.63	641.00	51.1	30,403	0.17%
2022/01/24	22.4	645.87	54.7	643.15	653.00	-32.2	29,800	-0.11%
2022/01/21	64.5	641.87	18.5	641.46	641.00	46	29,444	0.16%
2022/01/20	35.5	651.72	10.3	652.60	651.00	25.2	28,894	0.09%
2022/01/19	41.9	655.36	12.9	653.98	654.00	29	28,369	0.10%
2022/01/18	52.3	669.76	27.7	665.78	662.00	24.6	28,030	0.09%
2022/01/17	20.8	682.55	52.5	684.15	683.00	-31.7	27,585	-0.11%
2022/01/14	26.7	668.60	157	669.18	672.00	-130.3	26,825	-0.49%	大賣/鉅額交易
2022/01/13	14.6	658.44	44.7	659.26	661.00	-30	25,511	-0.12%
2022/01/12	23.5	654.90	45.1	656.38	660.00	-21.5	25,150	-0.09%
2022/01/11	16.8	644.28	46	646.03	651.00	-29.1	24,793	-0.12%
2022/01/10	18.1	636.52	28.7	639.41	643.00	-10.7	24,559	-0.04%
2022/01/07	49	635.88	13.5	636.15	634.00	35.5	24,807	0.14%
2022/01/06	35.4	639.75	16.4	640.72	644.00	19	24,402	0.08%
2022/01/05	49.6	655.47	63.2	655.28	650.00	-13.6	23,830	-0.06%
2022/01/04	40.8	651.07	210.5	650.33	656.00	-169.7	23,113	-0.73%	大賣/鉅額交易
2022/01/03	59.2	630.34	159.4	628.23	631.00	-100.2	22,096	-0.45%	大賣/
2021/12/30	7.4	617.20	6.1	617.40	615.00	1.2	21,411	0.01%
2021/12/29	12.2	616.80	46.9	616.62	616.00	-34.7	21,625	-0.16%
2021/12/28	4.2	613.05	72.5	613.98	615.00	-68.3	21,780	-0.31%
2021/12/27	3.3	607.57	21.8	608.31	606.00	-18.5	21,565	-0.09%
2021/12/24	2.1	605.89	5.8	607.62	604.00	-3.7	21,905	-0.02%
2021/12/23	0	604.00	21	605.23	606.00	-21	22,229	-0.09%
2021/12/22	1.3	599.00	3.1	599.67	600.00	-1.7	22,772	-0.01%
2021/12/21	11.9	597.58	5.9	597.62	597.00	6	22,887	0.03%
2021/12/20	31.6	600.88	11	600.41	598.00	20.6	22,928	0.09%
2021/12/17	6.3	603.90	11.8	603.28	607.00	-5.5	22,850	-0.02%
2021/12/16	2.6	601.84	4.7	604.37	605.00	-2.1	22,810	-0.01%
2021/12/15	18.9	598.31	3.4	598.12	600.00	15.5	23,123	0.07%
2021/12/14	19.4	597.91	2.7	597.47	599.00	16.7	23,438	0.07%
2021/12/13	10.6	603.26	7.5	606.67	601.00	3	23,437	0.01%
2021/12/10	3.6	604.41	20.4	605.38	605.00	-16.8	23,532	-0.07%
2021/12/09	9.8	603.69	17.3	606.32	608.00	-7.4	23,598	-0.03%
2021/12/08	16.9	606.19	10.3	608.39	602.00	6.6	23,667	0.03%
2021/12/07	15.5	599.41	8.8	601.02	607.00	6.6	23,591	0.03%
2021/12/06	21.3	602.14	4.9	606.10	600.00	16.4	23,593	0.07%
2021/12/03	8.8	608.43	13.3	610.19	608.00	-4.5	23,830	-0.02%
2021/12/02	3.1	606.24	74.4	611.36	615.00	-71.3	23,887	-0.30%
2021/12/01	3	598.75	11.1	598.88	600.00	-8	24,062	-0.03%
2021/11/30	21.7	593.75	10.1	599.27	596.00	11.6	24,563	0.05%
2021/11/29	13.2	594.78	38.8	594.80	593.00	-25.6	23,931	-0.11%
2021/11/26	36.1	595.60	47.8	595.22	596.00	-11.7	24,042	-0.05%
2021/11/25	9.8	602.74	4.2	602.96	603.00	5.5	24,477	0.02%
2021/11/24	29.1	603.93	2.1	605.63	603.00	27.1	24,888	0.11%
2021/11/23	10.5	612.17	6.8	612.48	612.00	3.8	24,999	0.02%
2021/11/22	2.5	616.20	9.5	617.48	615.00	-7	25,405	-0.03%
2021/11/19	13.4	618.13	98.6	619.59	618.00	-85.2	25,525	-0.33%
2021/11/18	6	608.28	28.6	610.89	613.00	-22.6	25,347	-0.09%
2021/11/17	4	609.85	21.2	611.82	610.00	-17.1	25,574	-0.07%
2021/11/16	2.5	608.95	20.9	610.19	610.00	-18.4	26,005	-0.07%
2021/11/15	0.1	607.00	8.2	608.73	608.00	-8.1	26,303	-0.03%
2021/11/12	13.4	605.36	13	607.79	604.00	0.5	26,772	0.00%
2021/11/11	11.1	603.13	3.6	604.01	606.00	7.5	27,033	0.03%
2021/11/10	10.4	609.36	20.5	610.67	612.00	-10.1	27,047	-0.04%
2021/11/09	9.6	612.15	100.4	612.68	611.00	-90.8	27,155	-0.33%
2021/11/08	3.6	600.83	16.4	600.79	602.00	-12.8	26,754	-0.05%
2021/11/05	4.2	596.08	69.2	599.25	600.00	-65	26,758	-0.24%
2021/11/04	16.8	587.63	4.3	590.15	587.00	12.5	26,490	0.05%
2021/11/03	2.9	593.79	3.9	593.85	592.00	-1.1	26,481	0.00%
2021/11/02	1.6	592.98	2.7	594.12	592.00	-1.1	26,538	0.00%
2021/11/01	5.1	590.76	4	590.98	590.00	1.1	26,537	0.00%
2021/10/29	10.9	590.81	1.9	590.52	590.00	9	26,607	0.03%
2021/10/28	9.1	593.83	9.7	594.57	595.00	-0.6	26,557	0.00%
2021/10/27	3.3	595.96	4	596.74	599.00	-0.8	26,672	0.00%
2021/10/26	1.2	595.93	8.1	598.18	599.00	-6.9	26,739	-0.03%
2021/10/25	13.6	592.97	8.1	592.99	593.00	5.5	26,792	0.02%
2021/10/22	7.4	598.03	13.3	598.04	600.00	-5.9	27,115	-0.02%
2021/10/21	5.4	597.76	20.5	599.92	596.00	-15.1	27,178	-0.06%
2021/10/20	5.2	599.55	10	600.76	598.00	-4.9	27,268	-0.02%
2021/10/19	2.1	598.47	20.8	599.11	600.00	-18.7	27,250	-0.07%
2021/10/18	9.6	596.33	15.8	599.78	590.00	-6.3	27,394	-0.02%
2021/10/15	8.5	596.12	154	595.24	600.00	-145.5	27,505	-0.53%	大賣/鉅額交易
2021/10/14	54.3	574.13	13.2	576.83	573.00	41.1	26,875	0.15%
2021/10/13	13.5	571.12	7.3	571.50	571.00	6.2	27,320	0.02%
2021/10/12	16.9	567.94	18.1	570.39	575.00	-1.2	27,970	0.00%
2021/10/08	11.6	576.71	0.7	578.59	575.00	10.9	27,894	0.04%
2021/10/07	10.8	578.64	19.2	578.87	580.00	-8.5	28,229	-0.03%
2021/10/06	24.7	568.09	7.5	568.43	571.00	17.3	28,639	0.06%
2021/10/05	49	563.39	6.6	566.92	572.00	42.4	28,619	0.15%
2021/10/04	39.6	571.44	11.1	571.91	572.00	28.5	28,539	0.10%
2021/10/01	46.4	572.94	11.7	572.10	574.00	34.7	28,542	0.12%
2021/09/30	29.2	579.35	11.2	580.13	580.00	18	28,214	0.06%
2021/09/29	100.9	579.64	10.6	580.27	580.00	90.3	27,922	0.32%
2021/09/28	14.5	593.55	7	594.14	594.00	7.5	27,582	0.03%
2021/09/27	0.5	596.78	6.4	600.51	602.00	-5.9	27,608	-0.02%
2021/09/24	6.3	595.16	5.7	596.31	598.00	0.6	27,588	0.00%
2021/09/23	29.6	589.84	4	589.88	588.00	25.6	27,724	0.09%
2021/09/22	51.7	586.62	13.1	586.80	586.00	38.6	27,840	0.14%
2021/09/17	16.5	602.48	4.4	606.37	600.00	12.1	27,413	0.04%
2021/09/16	41.5	601.61	11.9	601.66	600.00	29.6	27,048	0.11%
2021/09/15	23.8	608.91	12.4	610.01	607.00	11.4	26,949	0.04%
2021/09/14	16.1	614.58	15.9	615.46	613.00	0.2	27,131	0.00%
2021/09/13	20.3	615.70	7.1	615.36	615.00	13.2	27,354	0.05%
2021/09/10	4.9	619.36	10.8	620.86	622.00	-5.8	27,838	-0.02%
2021/09/09	12.9	614.95	10.3	616.24	619.00	2.7	28,111	0.01%
2021/09/08	37.2	615.60	33.6	616.85	619.00	3.6	28,180	0.01%
2021/09/07	16.6	627.36	45	626.67	623.00	-28.3	27,980	-0.10%
2021/09/06	41	629.34	161.6	629.14	631.00	-120.6	27,971	-0.43%	大賣/鉅額交易
2021/09/03	13.4	617.62	115.7	616.77	620.00	-102.3	27,449	-0.37%	大賣/鉅額交易
2021/09/02	16.3	612.08	53.8	612.01	607.00	-37.4	27,066	-0.14%
2021/09/01	12.6	612.31	55.8	611.59	613.00	-43.1	26,999	-0.16%
2021/08/31	15.8	600.98	108.3	606.17	614.00	-92.6	26,721	-0.35%	大賣/
2021/08/30	15.2	600.71	81	601.74	605.00	-65.8	26,128	-0.25%
2021/08/27	4.5	596.99	55.5	597.01	599.00	-50.9	25,782	-0.20%
2021/08/26	47.7	597.05	60.5	595.40	594.00	-12.8	25,682	-0.05%
2021/08/25	11.1	580.80	35.5	581.70	585.00	-24.4	25,316	-0.10%
2021/08/24	6.8	572.69	10	573.94	572.00	-3.2	25,155	-0.01%
2021/08/23	7.8	566.45	25.9	566.79	566.00	-18	25,251	-0.07%
2021/08/20	38.8	555.41	19.1	556.93	552.00	19.7	25,175	0.08%
2021/08/19	66.1	563.32	21.6	562.48	559.00	44.5	25,451	0.17%
2021/08/18	60.6	570.25	21.6	571.04	574.00	39	25,116	0.16%
2021/08/17	4.2	580.30	29.1	580.07	580.00	-24.9	24,938	-0.10%
2021/08/16	11.7	584.16	10.3	582.28	584.00	1.4	24,674	0.01%
2021/08/13	38.8	579.95	11.4	580.56	581.00	27.3	24,808	0.11%
2021/08/12	8.1	585.47	4.2	585.81	586.00	4	24,928	0.02%
2021/08/11	3.8	587.00	7.5	587.55	590.00	-3.7	25,152	-0.01%
2021/08/10	5.1	592.22	5.9	592.46	591.00	-0.8	25,546	0.00%
2021/08/09	3.5	586.08	12.4	587.47	595.00	-8.8	26,196	-0.03%
2021/08/06	5.9	592.35	5.9	590.89	591.00	0	26,530	0.00%
2021/08/05	0.1	594.79	22.1	596.42	596.00	-22.1	27,414	-0.08%
2021/08/04	2.4	596.48	15.3	595.35	596.00	-12.8	29,354	-0.04%
2021/08/03	2.3	593.32	28.4	592.67	594.00	-26.1	30,002	-0.09%
2021/08/02	1.3	582.87	21.2	585.51	590.00	-19.8	29,962	-0.07%
2021/07/30	8	580.56	10.1	580.13	580.00	-2	30,038	-0.01%
2021/07/29	9.7	579.32	3.2	580.73	583.00	6.4	30,233	0.02%
2021/07/28	44.3	575.02	13.6	575.87	579.00	30.7	30,333	0.10%
2021/07/27	14.4	580.77	6.4	581.69	580.00	8	30,401	0.03%
2021/07/26	29.3	581.46	2.1	583.90	580.00	27.2	30,799	0.09%
2021/07/23	16	585.82	6.2	587.96	585.00	9.8	30,969	0.03%
2021/07/22	6.5	591.38	18.1	591.59	591.00	-11.6	31,114	-0.04%
2021/07/21	19.6	582.69	9.2	583.49	585.00	10.4	31,118	0.03%
2021/07/20	26	581.21	7.7	581.24	581.00	18.3	31,202	0.06%
2021/07/19	111.2	581.15	17.4	581.54	582.00	93.8	31,407	0.30%	大買/
2021/07/16	106	591.01	31.8	592.17	589.00	74.2	31,294	0.24%	大買/
2021/07/15	10.2	611.45	47.3	612.11	614.00	-37.1	30,968	-0.12%
2021/07/14	26	612.28	51.7	612.20	613.00	-25.7	31,179	-0.08%
2021/07/13	20.4	604.29	87.6	604.05	607.00	-67.2	30,943	-0.22%
2021/07/12	8.3	593.93	43.2	594.48	593.00	-34.9	30,876	-0.11%
2021/07/09	58.1	581.95	7	583.38	584.00	51.1	30,911	0.17%
2021/07/08	21.5	590.85	9.6	588.92	588.00	11.8	30,928	0.04%
2021/07/07	3	591.10	8.5	592.09	594.00	-5.5	31,008	-0.02%
2021/07/06	4.9	593.00	7.6	592.09	592.00	-2.7	31,101	-0.01%
2021/07/05	15.3	591.36	14.6	593.81	591.00	0.6	31,340	0.00%
2021/07/02	17	588.66	11.6	588.78	588.00	5.4	31,258	0.02%
2021/07/01	6.7	593.42	12.4	593.72	593.00	-5.7	31,362	-0.02%
2021/06/30	7.2	597.95	21	597.54	595.00	-13.9	31,667	-0.04%
2021/06/29	1.6	593.42	39.2	594.99	595.00	-37.6	31,970	-0.12%
2021/06/28	18.2	587.00	12.5	588.00	590.00	5.7	32,137	0.02%
2021/06/25	2.8	590.22	9.1	593.74	591.00	-6.3	32,438	-0.02%
2021/06/24	3.3	589.80	3.4	591.73	590.00	0	32,754	0.00%
2021/06/23	5.9	589.23	53.1	592.05	595.00	-47.2	33,092	-0.14%
2021/06/22	46.3	582.16	27.1	581.23	578.00	19.2	33,647	0.06%
2021/06/21	111.2	586.42	17.5	584.94	583.00	93.7	34,968	0.27%	大買/
2021/06/18	6.8	605.23	5.6	603.57	603.00	1.1	34,720	0.00%
2021/06/17	14	600.07	3.1	602.35	606.00	10.9	34,743	0.03%
2021/06/16	24.6	606.78	28	606.63	605.00	-3.4	35,540	-0.01%
2021/06/15	17.9	607.13	42.8	607.87	609.00	-24.9	35,598	-0.07%
2021/06/11	10.5	602.31	34.1	601.86	602.00	-23.6	35,823	-0.07%
2021/06/10	3.4	594.26	61.3	596.45	599.00	-57.9	36,035	-0.16%
2021/06/09	23.9	584.45	3.1	585.30	586.00	20.8	36,016	0.06%
2021/06/08	2.4	591.09	4.5	591.34	589.00	-2.1	36,234	-0.01%
2021/06/07	12.7	589.61	10.7	590.54	592.00	2.1	36,918	0.01%
2021/06/04	17.9	591.92	7.3	591.91	595.00	10.6	37,301	0.03%
2021/06/03	17.8	597.66	11.9	598.87	596.00	5.8	38,183	0.02%
2021/06/02	4.8	596.57	17.7	595.60	595.00	-12.9	38,551	-0.03%
2021/06/01	15.2	597.24	14.9	597.32	598.00	0.3	39,517	0.00%
2021/05/31	11.8	593.68	30.9	595.26	597.00	-19.1	40,346	-0.05%
2021/05/28	22.9	588.27	47.2	588.94	590.00	-24.3	40,639	-0.06%
2021/05/27	17.6	576.34	6.3	578.34	582.00	11.3	41,053	0.03%
2021/05/26	5.3	584.45	5.4	585.38	585.00	-0.1	41,879	0.00%
2021/05/25	5	578.80	62.2	580.98	583.00	-57.1	42,287	-0.14%
2021/05/24	12.2	568.40	12.6	568.23	568.00	-0.4	42,837	0.00%
2021/05/21	7.1	572.90	27.3	573.20	573.00	-20.2	43,410	-0.05%
2021/05/20	11.8	563.36	10.3	562.89	567.00	1.6	43,561	0.00%
2021/05/19	26.9	568.35	16.5	569.33	567.00	10.4	43,903	0.02%
2021/05/18	27.8	563.19	73	565.45	572.00	-45.2	44,304	-0.10%
2021/05/17	38.5	548.22	132.9	548.51	549.00	-94.4	45,369	-0.21%	大賣/
2021/05/14	50.6	555.65	31.2	555.86	557.00	19.4	45,319	0.04%
2021/05/13	64.9	553.57	57.9	550.28	547.00	7	45,467	0.02%
2021/05/12	153.2	552.20	207.6	552.66	560.00	-54.4	45,166	-0.12%	大買/大賣/
2021/05/11	167.3	574.76	68	571.28	571.00	99.3	44,280	0.22%	大買/
2021/05/10	39.8	590.06	5.3	590.54	589.00	34.6	44,416	0.08%
2021/05/07	22	595.30	39.2	596.49	599.00	-17.3	45,584	-0.04%
2021/05/06	37.2	584.33	17.9	585.18	587.00	19.3	46,722	0.04%
2021/05/05	31.5	587.45	30.3	587.44	585.00	1.2	47,208	0.00%
2021/05/04	52.8	586.83	42.8	587.79	591.00	10.1	48,387	0.02%
2021/05/03	96.9	591.24	35.2	590.17	588.00	61.6	49,264	0.13%
2021/04/29	21.6	601.76	23.4	604.77	600.00	-1.8	50,651	0.00%
2021/04/28	23.4	602.83	10.9	602.32	602.00	12.5	51,603	0.02%
2021/04/27	7	608.06	12.1	607.56	610.00	-5.1	52,569	-0.01%
2021/04/26	12.9	605.59	47.5	607.62	610.00	-34.6	52,974	-0.07%
2021/04/23	7.6	594.23	18.9	599.17	602.00	-11.3	53,221	-0.02%
2021/04/22	40.1	593.93	22.3	593.88	591.00	17.7	54,289	0.03%
2021/04/21	75.7	594.69	22.2	594.50	592.00	53.5	54,977	0.10%
2021/04/20	51.9	598.48	17	599.64	602.00	34.9	55,381	0.06%
2021/04/19	38.3	602.99	21	603.22	603.00	17.4	55,639	0.03%
2021/04/16	73.4	607.52	22.5	606.82	610.00	50.9	56,050	0.09%
2021/04/15	15.2	612.91	42.9	615.51	619.00	-27.7	56,233	-0.05%
2021/04/14	29.8	606.19	36.9	604.54	612.00	-7.1	56,528	-0.01%
2021/04/13	16.2	606.80	24.4	608.76	605.00	-8.3	56,911	-0.01%
2021/04/12	34.2	606.90	6.2	605.72	605.00	28	57,051	0.05%
2021/04/09	8.1	611.70	30.9	613.35	610.00	-22.8	57,321	-0.04%
2021/04/08	25.3	607.43	29.7	609.28	613.00	-4.4	57,365	-0.01%
2021/04/07	12.9	610.03	31.5	610.95	610.00	-18.6	57,737	-0.03%
2021/04/06	12.6	610.95	67.1	612.58	610.00	-54.5	57,660	-0.09%
2021/04/01	8.2	598.11	87	598.72	602.00	-78.8	57,368	-0.14%
2021/03/31	62.2	589.65	22.6	589.42	587.00	39.6	56,856	0.07%
2021/03/30	30.9	595.20	15.3	595.91	597.00	15.7	56,461	0.03%
2021/03/29	30.5	598.35	44.7	599.33	599.00	-14.1	56,211	-0.03%
2021/03/26	36.5	587.88	69.9	587.98	590.00	-33.4	55,953	-0.06%
2021/03/25	117.2	574.10	58.5	573.92	575.00	58.6	55,920	0.10%	大買/
2021/03/24	225.6	577.62	53.5	577.94	576.00	172.1	55,457	0.31%	大買/鉅額交易
2021/03/23	28.5	596.80	23.2	597.82	594.00	5.3	54,309	0.01%
2021/03/22	51.5	589.95	27.4	593.21	593.00	24	54,686	0.04%
2021/03/19	90.9	592.88	14.8	593.39	591.00	76.2	54,782	0.14%
2021/03/18	20.5	604.96	18.7	605.08	602.00	1.8	54,107	0.00%
2021/03/17	54.1	606.36	18.8	606.37	604.00	35.3	54,378	0.06%
2021/03/16	8.5	609.80	23.4	610.71	613.00	-15	54,428	-0.03%
2021/03/15	14.7	611.24	20.2	610.80	611.00	-5.5	54,533	-0.01%
2021/03/12	16.1	613.09	63	614.11	614.00	-46.9	54,756	-0.09%
2021/03/11	28.8	605.25	57.5	607.60	609.00	-28.7	54,940	-0.05%
2021/03/10	36.1	596.80	26.7	598.18	597.00	9.4	54,886	0.02%
2021/03/09	135.7	589.77	80.9	590.14	595.00	54.9	54,812	0.10%	大買/
2021/03/08	67.9	603.63	33.6	601.38	598.00	34.3	54,509	0.06%
2021/03/05	123.6	594.06	46.6	596.75	601.00	77	54,407	0.14%	大買/
2021/03/04	147.5	604.98	26.1	603.04	601.00	121.4	55,072	0.22%	大買/鉅額交易
2021/03/03	57.8	609.44	45.7	612.94	622.00	12.2	54,495	0.02%
2021/03/02	85.7	615.09	58	616.71	609.00	27.7	54,173	0.05%
2021/02/26	305.3	612.01	38.8	613.64	606.00	266.5	53,964	0.49%	大買/鉅額交易
2021/02/25	28.9	632.35	59.8	631.27	635.00	-30.8	52,692	-0.06%
2021/02/24	139.3	629.44	33.5	630.53	625.00	105.8	52,607	0.20%	大買/鉅額交易
2021/02/23	68.5	638.14	16.3	640.27	641.00	52.2	52,044	0.10%
2021/02/22	65.1	654.85	34.7	657.43	650.00	30.4	51,947	0.06%
2021/02/19	62.5	651.47	34.5	652.09	652.00	28	52,176	0.05%
2021/02/18	42.2	659.70	52.9	661.49	660.00	-10.7	52,545	-0.02%
2021/02/17	73.3	664.23	103.2	663.94	663.00	-29.9	53,026	-0.06%	大賣/
2021/02/05	47.9	634.88	65.9	634.70	632.00	-17.9	51,751	-0.03%
2021/02/04	47.4	625.92	28.3	625.27	627.00	19.2	51,532	0.04%
2021/02/03	55.8	635.92	73.8	634.90	630.00	-18	51,372	-0.04%
2021/02/02	88.8	629.36	98.3	632.26	632.00	-9.4	51,141	-0.02%
2021/02/01	91	600.06	138.9	596.81	611.00	-48	50,489	-0.10%	大賣/
2021/01/29	138.6	601.26	66.3	608.95	591.00	72.3	49,869	0.15%	大買/
2021/01/28	161.7	601.06	88	601.20	601.00	73.8	48,943	0.15%	大買/
2021/01/27	107.9	617.22	69.2	616.38	615.00	38.7	47,962	0.08%	大買/
2021/01/26	172	624.54	109.2	621.48	617.00	62.7	47,470	0.13%	大買/大賣/
2021/01/25	123	635.01	108.5	633.81	633.00	14.5	46,362	0.03%	大買/大賣/
2021/01/22	316.3	655.90	111.4	655.52	649.00	204.8	45,606	0.45%	大買/大賣/鉅額交易
2021/01/21	147.1	663.38	64.1	666.89	673.00	83	44,212	0.19%	大買/
2021/01/20	107.6	641.43	69.8	642.10	647.00	37.8	43,140	0.09%	大買/
2021/01/19	60.3	621.27	68.9	623.34	627.00	-8.6	42,109	-0.02%
2021/01/18	56.8	603.11	51.9	604.33	607.00	4.9	41,518	0.01%
2021/01/15	109.6	613.13	117.1	611.55	601.00	-7.5	41,069	-0.02%	大買/大賣/
2021/01/14	164.1	592.89	34.8	593.26	592.00	129.3	39,930	0.32%	大買/鉅額交易
2021/01/13	78.4	598.62	47	599.62	605.00	31.4	39,145	0.08%
2021/01/12	79.6	589.03	49.2	589.37	591.00	30.4	38,521	0.08%
2021/01/11	56.4	577.30	96	577.10	584.00	-39.6	38,259	-0.10%
2021/01/08	60.4	576.92	37.5	577.88	580.00	22.8	38,224	0.06%
2021/01/07	55.2	563.22	83.5	560.33	565.00	-28.2	38,028	-0.07%
2021/01/06	78.9	549.48	37.7	550.80	549.00	41.2	37,855	0.11%
2021/01/05	19.5	537.74	42.8	538.63	542.00	-23.3	37,732	-0.06%
2021/01/04	52.2	534.46	50.4	535.27	536.00	1.8	38,236	0.00%
2020/12/31	17	526.25	15.8	527.04	530.00	1.2	38,602	0.00%
2020/12/30	12.1	520.67	71.9	520.26	525.00	-59.8	38,818	-0.15%
2020/12/29	9.4	515.08	8.3	514.16	515.00	1	38,642	0.00%
2020/12/28	11.5	513.60	17.1	514.00	515.00	-5.5	38,859	-0.01%
2020/12/25	12.2	512.72	10.4	513.50	511.00	1.8	38,996	0.00%
2020/12/24	23.4	509.93	7.3	509.78	510.00	16.1	39,326	0.04%
2020/12/23	14.8	508.72	20.5	509.04	509.00	-5.7	39,646	-0.01%
2020/12/22	28.7	511.57	13.7	510.64	509.00	15	39,989	0.04%
2020/12/21	10.3	513.24	35.7	515.24	516.00	-25.4	40,943	-0.06%
2020/12/18	9.7	508.77	17.3	509.04	510.00	-7.6	41,123	-0.02%
2020/12/17	33.7	510.11	17.4	511.45	508.00	16.3	41,059	0.04%
2020/12/16	16.4	512.95	17.6	513.66	512.00	-1.2	41,077	0.00%
2020/12/15	43.4	505.71	5.5	506.36	504.00	37.9	41,083	0.09%
2020/12/14	64.9	509.48	1.2	511.16	508.00	63.7	41,120	0.15%
2020/12/11	63.2	511.04	18.3	511.26	516.00	45	41,686	0.11%
2020/12/10	87.5	512.01	5.2	512.24	512.00	82.3	41,575	0.20%
2020/12/09	44.4	521.72	10.5	521.30	520.00	33.9	41,518	0.08%
2020/12/08	48.7	518.78	52	520.33	524.00	-3.3	41,368	-0.01%
2020/12/07	49.8	509.51	24.9	510.82	514.00	24.9	41,273	0.06%
2020/12/04	52.1	499.77	64.8	501.72	503.00	-12.7	41,210	-0.03%
2020/12/03	23.9	497.02	7.7	497.90	497.00	16.2	40,753	0.04%
2020/12/02	10.4	496.81	45.3	497.93	499.00	-35	40,690	-0.09%
2020/12/01	6.9	487.44	21.1	486.96	490.00	-14.2	40,613	-0.03%
2020/11/30	101.2	486.27	6	490.67	480.50	95.2	40,578	0.23%	大買/
2020/11/27	40.8	488.31	13.7	489.52	489.00	27.1	39,162	0.07%
2020/11/26	21	490.15	27	491.39	489.00	-6	39,236	-0.02%
2020/11/25	60	489.85	15.5	491.23	487.00	44.6	40,109	0.11%
2020/11/24	25.8	493.97	13.6	495.96	492.00	12.2	40,365	0.03%
2020/11/23	24.4	495.96	20.7	495.87	496.50	3.7	40,657	0.01%
2020/11/20	27.7	488.24	8.2	488.16	488.00	19.5	40,675	0.05%
2020/11/19	66.4	491.41	12.5	495.70	490.00	53.9	40,736	0.13%
2020/11/18	40.9	491.73	41	492.23	497.00	-0.1	40,806	0.00%
2020/11/17	64.9	494.95	57.5	495.23	485.50	7.4	40,662	0.02%
2020/11/16	42.5	476.22	195.2	474.59	484.00	-152.7	40,705	-0.38%	大賣/鉅額交易
2020/11/13	4.7	460.58	60	460.31	462.00	-55.3	39,864	-0.14%
2020/11/12	28	459.91	49.8	461.48	458.00	-21.8	40,040	-0.05%
2020/11/11	16.7	454.33	43.1	455.61	457.00	-26.4	39,939	-0.07%
2020/11/10	46.6	451.18	22.8	451.42	451.00	23.8	39,717	0.06%
2020/11/09	14.1	457.02	38.8	457.69	458.50	-24.7	39,875	-0.06%
2020/11/06	7.4	452.39	82.6	453.35	452.50	-75.2	40,088	-0.19%
2020/11/05	21.7	447.26	60.9	448.13	451.00	-39.1	40,159	-0.10%
2020/11/04	47.2	447.88	47.5	448.12	450.00	-0.3	40,178	0.00%
2020/11/03	26.9	439.92	12.6	439.82	441.00	14.4	40,162	0.04%
2020/11/02	61.5	431.88	15.7	429.71	435.50	45.8	40,339	0.11%
2020/10/30	45.5	434.41	7	435.37	432.00	38.5	40,567	0.09%
2020/10/29	86.4	437.35	22.1	437.12	437.00	64.3	40,460	0.16%
2020/10/28	37.4	444.42	3.1	444.85	444.00	34.3	41,043	0.08%
2020/10/27	16.8	446.93	20	447.23	447.00	-3.2	41,462	-0.01%
2020/10/26	24	450.54	2	450.75	450.00	22	42,280	0.05%
2020/10/23	18.9	452.59	2	455.72	452.00	16.8	43,453	0.04%
2020/10/22	13.2	451.41	3.1	452.03	455.00	10	45,906	0.02%
2020/10/21	26.3	453.75	13.1	454.31	453.00	13.2	47,165	0.03%
2020/10/20	21.1	454.85	5.2	455.64	451.00	15.9	48,141	0.03%
2020/10/19	21.5	453.81	19.5	454.99	457.50	2	48,474	0.00%
2020/10/16	27.2	451.31	24.3	451.82	449.00	2.9	48,628	0.01%
2020/10/15	41.3	453.55	22	452.89	453.00	19.3	48,917	0.04%
2020/10/14	24.3	458.66	16	458.09	459.00	8.3	48,833	0.02%
2020/10/13	17.8	460.83	78.3	460.61	462.00	-60.4	49,248	-0.12%
2020/10/12	31.6	459.01	135.2	459.64	460.00	-103.7	49,622	-0.21%	大賣/鉅額交易
2020/10/08	15.2	451.18	150.7	451.72	453.00	-135.6	49,767	-0.27%	大賣/鉅額交易
2020/10/07	22.4	440.15	43.4	441.32	443.00	-21	49,781	-0.04%
2020/10/06	10.2	440.10	56.2	439.09	439.50	-46	49,865	-0.09%
2020/10/05	17.2	433.33	29.1	436.64	432.50	-11.9	50,282	-0.02%
2020/09/30	4.2	432.43	22	433.43	433.00	-17.9	50,324	-0.04%
2020/09/29	18.1	430.98	20.3	432.00	431.00	-2.2	50,380	0.00%
2020/09/28	42.3	427.76	55	428.65	431.50	-12.7	50,826	-0.03%
2020/09/25	59.2	424.19	23	424.04	424.00	36.2	51,210	0.07%
2020/09/24	209.2	425.03	47.2	425.45	423.00	162	51,452	0.31%	大買/鉅額交易
2020/09/23	79.3	434.18	18.6	433.90	433.50	60.7	50,700	0.12%
2020/09/22	83.3	437.77	22	438.30	437.00	61.3	50,432	0.12%
2020/09/21	42.4	443.43	6.1	443.63	440.00	36.3	50,647	0.07%
2020/09/18	31.6	446.45	19.5	445.79	444.00	12.2	50,933	0.02%
2020/09/17	65.3	449.84	9.4	450.16	448.50	55.8	50,962	0.11%
2020/09/16	23	458.91	149.2	458.61	458.00	-126.2	50,951	-0.25%	大賣/鉅額交易
2020/09/15	44.3	445.06	39.7	444.58	445.00	4.6	50,504	0.01%
2020/09/14	11.7	440.43	48.5	440.11	441.00	-36.8	50,656	-0.07%
2020/09/11	18.2	435.52	28	434.98	436.50	-9.8	50,490	-0.02%
2020/09/10	6.1	432.62	39.2	433.03	435.00	-33.1	50,494	-0.07%
2020/09/09	58.8	425.27	5.2	426.46	427.00	53.6	50,519	0.11%
2020/09/08	16.1	430.98	21.1	430.19	431.00	-4.9	50,694	-0.01%
2020/09/07	60.4	428.57	7	427.57	426.00	53.4	51,064	0.10%
2020/09/04	89.6	429.73	55	429.35	429.00	34.5	51,367	0.07%
2020/09/03	23.2	436.43	30	437.48	436.00	-6.8	51,266	-0.01%
2020/09/02	40	434.93	18	436.36	433.00	22	51,290	0.04%
2020/09/01	54	431.76	19	431.37	435.00	35	51,547	0.07%
2020/08/31	54.9	430.62	13.3	432.77	426.50	41.6	51,639	0.08%
2020/08/28	66.6	436.56	18	435.94	435.00	48.6	51,059	0.10%
2020/08/27	67.6	448.21	47.6	448.54	444.00	19.9	51,199	0.04%
2020/08/26	50.2	438.80	52.9	438.87	442.00	-2.7	50,729	-0.01%
2020/08/25	26.2	434.30	71.5	434.55	434.50	-45.3	50,673	-0.09%
2020/08/24	31.3	429.60	30.1	430.60	428.00	1.2	51,403	0.00%
2020/08/21	23.4	423.61	44.1	423.59	424.50	-20.7	51,070	-0.04%
2020/08/20	99.6	416.02	41.3	416.64	415.00	58.3	50,767	0.11%
2020/08/19	16.3	429.61	68.3	433.09	427.50	-52	50,082	-0.10%
2020/08/18	25	435.92	35	436.04	433.00	-10	50,005	-0.02%
2020/08/17	14.7	430.36	29.4	430.39	435.00	-14.7	49,980	-0.03%
2020/08/14	13	425.39	9	426.44	427.00	4	49,928	0.01%
2020/08/13	13.6	426.91	42.9	426.70	429.00	-29.3	50,082	-0.06%
2020/08/12	62.5	421.06	26	420.56	419.00	36.5	50,197	0.07%
2020/08/11	38.8	431.79	11.1	432.31	429.00	27.7	50,744	0.05%
2020/08/10	21.3	434.19	34.7	435.94	435.50	-13.4	50,878	-0.03%
2020/08/07	44.3	430.48	22	430.89	433.00	22.3	50,848	0.04%
2020/08/06	86.8	434.09	41	434.90	435.00	45.8	50,674	0.09%
2020/08/05	38	429.03	36.1	429.23	429.00	1.9	50,858	0.00%
2020/08/04	32.1	421.75	50	422.08	425.50	-18	50,551	-0.04%
2020/08/03	95.2	418.14	42.8	419.47	416.00	52.4	50,403	0.10%
2020/07/31	70.7	427.62	19.5	428.04	425.50	51.2	49,593	0.10%
2020/07/30	43	433.35	61.5	432.69	434.00	-18.5	49,333	-0.04%
2020/07/29	74.2	425.28	59.9	424.77	422.00	14.3	48,572	0.03%
2020/07/28	205.2	450.18	107.9	446.94	435.00	97.3	48,340	0.20%	大買/大賣/
2020/07/27	48.2	421.95	108	421.88	424.50	-59.8	46,492	-0.13%	大賣/
2020/07/24	52.5	389.10	87	388.85	386.00	-34.5	45,576	-0.08%
2020/07/23	50.3	381.18	22.1	380.47	381.50	28.2	44,756	0.06%
2020/07/22	73.9	382.86	31.5	383.06	384.00	42.5	44,645	0.10%
2020/07/21	51.5	381.48	115.4	379.68	383.00	-63.9	44,350	-0.14%	大賣/
2020/07/20	26.9	367.02	32.1	367.02	366.00	-5.2	43,940	-0.01%
2020/07/17	57.3	364.50	70.6	366.59	367.00	-13.3	43,931	-0.03%
2020/07/16	60.7	357.53	52.1	357.94	357.50	8.6	43,861	0.02%
2020/07/15	76.2	366.98	86.7	366.96	363.00	-10.5	43,415	-0.02%
2020/07/14	44.1	358.40	45.1	360.05	363.50	-1	44,130	0.00%
2020/07/13	35.1	351.85	49.3	352.64	354.50	-14.2	43,900	-0.03%
2020/07/10	20.5	348.38	88.4	350.00	348.50	-67.9	44,021	-0.15%
2020/07/09	28.5	345.46	32.1	345.20	345.00	-3.6	43,822	-0.01%
2020/07/08	12.7	341.51	26.7	341.36	341.00	-14	43,601	-0.03%
2020/07/07	46	341.23	130	342.24	338.50	-84	43,544	-0.19%	大賣/
2020/07/06	12.6	335.23	78.8	335.43	338.00	-66.2	43,022	-0.15%
2020/07/03	10.3	328.66	116.9	328.56	329.50	-106.6	42,699	-0.25%	大賣/鉅額交易
2020/07/02	12.3	321.31	54	320.62	322.00	-41.7	42,624	-0.10%
2020/07/01	5.1	316.73	34	316.88	317.50	-28.9	42,988	-0.07%
2020/06/30	25.5	312.29	10	312.15	313.00	15.5	43,237	0.04%
2020/06/29	58.4	312.07	5.3	311.82	312.00	53.1	43,234	0.12%
2020/06/24	36.4	317.88	45.3	319.05	317.50	-8.9	43,110	-0.02%
2020/06/23	18.1	313.82	10.1	314.56	315.00	8	43,353	0.02%
2020/06/22	37.3	313.38	6.1	313.67	312.00	31.2	43,544	0.07%
2020/06/19	17.5	312.69	12.5	313.34	314.50	5	44,245	0.01%
2020/06/18	19.2	313.54	3.5	314.14	314.50	15.7	44,808	0.03%
2020/06/17	27.1	314.78	3	315.00	315.00	24.1	45,596	0.05%
2020/06/16	16.2	315.63	21.8	315.93	315.00	-5.6	47,647	-0.01%
2020/06/15	60.6	311.35	9.4	312.36	309.50	51.2	49,714	0.10%
2020/06/12	48.5	315.24	44.2	315.29	316.00	4.3	50,819	0.01%
2020/06/11	27.2	323.37	82.1	323.02	320.50	-54.9	52,072	-0.11%
2020/06/10	32.1	321.18	62.2	321.50	322.50	-30.1	52,966	-0.06%
2020/06/09	22.3	316.45	34.4	317.34	319.00	-12	54,797	-0.02%
2020/06/08	79	316.90	71.9	316.86	318.00	7.1	56,080	0.01%
2020/06/05	11.4	309.92	100.3	310.01	311.50	-88.9	56,277	-0.16%
2020/06/04	24.6	305.08	81.5	305.07	306.00	-56.9	56,760	-0.10%
2020/06/03	16.1	299.66	99	299.96	301.00	-82.9	57,448	-0.14%
2020/06/02	23.7	296.51	34	296.56	296.50	-10.3	57,219	-0.02%
2020/06/01	5	294.70	31	295.42	295.50	-26	57,437	-0.05%
2020/05/29	65.2	290.91	13	290.46	292.00	52.1	57,556	0.09%
2020/05/28	13.1	294.81	20	297.65	294.00	-6.9	57,055	-0.01%
2020/05/27	6.2	296.60	24	296.79	296.50	-17.8	57,910	-0.03%
2020/05/26	5.1	296.88	83	296.53	295.50	-77.9	58,540	-0.13%
2020/05/25	41.2	289.99	19	291.21	292.00	22.2	58,984	0.04%
2020/05/22	77.4	291.86	3	292.50	292.00	74.4	59,140	0.13%
2020/05/21	19.2	296.52	42.1	296.85	297.50	-22.9	59,165	-0.04%
2020/05/20	14.5	292.40	39	292.62	294.00	-24.5	59,029	-0.04%
2020/05/19	62.2	292.45	37.1	292.38	291.50	25.1	58,934	0.04%
2020/05/18	141.8	291.28	50.5	290.77	290.00	91.3	58,727	0.16%	大買/
2020/05/15	50.1	297.61	50	297.23	298.00	0.1	58,342	0.00%
2020/05/14	46.3	293.56	27	293.39	293.00	19.3	57,899	0.03%
2020/05/13	25.1	294.75	27	295.52	297.00	-1.9	57,612	0.00%
2020/05/12	73.1	295.99	4.1	295.54	295.00	69	57,555	0.12%
2020/05/11	23.1	300.81	53.1	300.63	301.00	-30	57,315	-0.05%
2020/05/08	32.4	298.31	12	297.96	297.50	20.4	57,295	0.04%
2020/05/07	33.1	297.18	33	297.85	297.50	0.1	57,269	0.00%
2020/05/06	31.1	294.24	6.2	295.39	296.00	24.9	57,288	0.04%
2020/05/05	45.3	296.48	21	296.17	295.50	24.3	57,205	0.04%
2020/05/04	162.1	295.48	11	295.18	295.00	151.1	57,424	0.26%	大買/鉅額交易
2020/04/30	31.4	303.50	51	303.90	304.50	-19.6	57,096	-0.03%
2020/04/29	20.1	299.73	35.2	299.73	299.00	-15.1	57,168	-0.03%
2020/04/28	46	295.97	6	296.00	296.50	40	57,474	0.07%
2020/04/27	41.3	298.01	12.2	297.70	298.00	29.1	58,939	0.05%
2020/04/24	28.2	294.74	22	295.00	294.00	6.2	58,841	0.01%
2020/04/23	48.1	297.01	25	297.44	295.50	23.1	59,274	0.04%
2020/04/22	49.1	292.21	38	292.86	294.00	11.1	59,536	0.02%
2020/04/21	95.1	296.81	52	297.32	295.00	43.1	59,623	0.07%
2020/04/20	37.4	305.28	15	305.63	304.00	22.4	59,103	0.04%
2020/04/17	81.3	304.58	179.6	303.85	306.50	-98.2	58,925	-0.17%	大賣/
2020/04/16	33	285.45	26.1	286.91	286.50	6.9	57,438	0.01%
2020/04/15	37.4	286.86	21	287.33	287.50	16.4	57,166	0.03%
2020/04/14	23.2	284.30	36.2	284.51	285.00	-13	56,872	-0.02%
2020/04/13	42.2	279.60	12	279.46	278.50	30.2	56,906	0.05%
2020/04/10	35.8	279.60	19	279.97	279.50	16.8	57,291	0.03%
2020/04/09	22.1	285.77	26.2	285.32	283.00	-4.1	57,534	-0.01%
2020/04/08	17.3	284.57	60	284.84	285.00	-42.8	57,603	-0.07%
2020/04/07	22.3	282.47	56.1	282.32	283.00	-33.9	57,355	-0.06%
2020/04/06	23.1	272.66	25.5	272.70	275.50	-2.4	56,901	0.00%
2020/04/01	17.8	272.93	9	274.60	271.50	8.7	56,240	0.02%
2020/03/31	17.1	272.57	36.3	272.97	274.00	-19.2	55,690	-0.03%
2020/03/30	68.2	265.69	42	266.68	267.50	26.2	55,081	0.05%
2020/03/27	91.6	279.81	40	281.88	273.00	51.6	54,487	0.09%
2020/03/26	23.4	278.42	86.6	278.57	280.00	-63.2	53,785	-0.12%
2020/03/25	77.1	277.86	72	277.90	277.00	5.1	54,341	0.01%
2020/03/24	38.1	269.83	123.2	269.86	267.50	-85.1	53,932	-0.16%	大賣/
2020/03/23	98.1	257.39	57.6	257.50	255.00	40.5	53,228	0.08%
2020/03/20	134.8	261.30	96.2	264.10	270.00	38.6	52,635	0.07%	大買/
2020/03/19	174.2	245.05	119.1	245.57	248.00	55.1	50,567	0.11%	大買/大賣/
2020/03/18	113.3	265.42	69.8	265.21	260.00	43.5	48,859	0.09%	大買/
2020/03/17	135.6	269.89	65.6	269.31	268.00	70.1	47,783	0.15%	大買/
2020/03/16	85.3	282.67	45	282.82	276.50	40.3	46,285	0.09%
2020/03/13	213.2	280.17	129.3	281.18	290.00	83.9	44,900	0.19%	大買/大賣/
2020/03/12	142.6	293.28	65.5	292.81	294.00	77.1	42,791	0.18%	大買/
2020/03/11	69.2	306.65	15.1	307.45	302.00	54.1	41,198	0.13%
2020/03/10	69.2	303.70	67	302.99	307.00	2.2	40,739	0.01%
2020/03/09	106.7	307.22	23.1	307.33	305.50	83.6	39,966	0.21%	大買/
2020/03/06	46.8	317.03	5	317.20	315.00	41.8	38,915	0.11%
2020/03/05	14.5	324.21	28	324.80	323.00	-13.5	38,459	-0.04%
2020/03/04	16.2	319.83	13.1	320.08	320.50	3.1	38,344	0.01%
2020/03/03	14.3	318.07	21.1	317.93	317.50	-6.8	37,946	-0.02%
2020/03/02	87.8	310.38	99.2	311.35	311.00	-11.5	37,427	-0.03%
2020/02/27	50.5	317.79	17.7	316.73	316.00	32.8	37,785	0.09%
2020/02/26	65.2	317.76	26.5	318.22	318.50	38.7	37,092	0.10%
2020/02/25	15.2	321.69	25	320.58	322.00	-9.8	36,497	-0.03%
2020/02/24	58.7	320.41	5	320.30	320.00	53.7	36,363	0.15%
2020/02/21	39.3	324.73	9	324.94	325.00	30.3	36,043	0.08%
2020/02/20	19.3	327.30	14	326.25	325.50	5.3	36,190	0.01%
2020/02/19	23.3	324.46	19.1	324.93	326.50	4.2	36,052	0.01%
2020/02/18	103.6	324.29	15.1	324.27	322.00	88.5	35,887	0.25%	大買/
2020/02/17	21	331.83	15	331.43	331.50	6	35,121	0.02%
2020/02/14	7.3	335.86	11	336.05	335.00	-3.7	35,159	-0.01%
2020/02/13	20	336.97	55.3	336.42	335.00	-35.3	35,169	-0.10%
2020/02/12	16	334.65	41.2	334.82	335.00	-25.2	35,375	-0.07%
2020/02/11	17.3	330.87	31.6	331.72	331.50	-14.3	35,176	-0.04%
2020/02/10	23	325.18	19.1	325.04	327.50	3.9	35,189	0.01%
2020/02/07	41.4	328.31	15.1	328.47	328.00	26.3	35,047	0.08%
2020/02/06	15.1	330.26	83	330.20	332.50	-67.9	35,103	-0.19%
2020/02/05	43.2	327.77	20.1	327.16	327.50	23.1	35,363	0.07%
2020/02/04	31.2	321.40	65.1	323.55	325.00	-33.9	35,255	-0.10%
2020/02/03	65.5	314.33	75.7	314.29	315.00	-10.2	35,073	-0.03%
2020/01/31	68.1	321.77	61.8	321.12	320.00	6.3	34,623	0.02%
2020/01/30	122.6	321.85	71.7	320.90	316.50	50.9	34,194	0.15%	大買/
2020/01/20	50.3	333.58	4.1	333.41	333.00	46.2	32,441	0.14%
2020/01/17	84.2	333.85	12	333.79	333.00	72.2	32,276	0.22%
2020/01/16	62	333.64	18	335.11	334.50	44	31,895	0.14%
2020/01/15	49.1	341.30	6	340.00	340.00	43.1	31,453	0.14%
2020/01/14	36.7	345.40	84.1	345.30	346.00	-47.4	31,096	-0.15%
2020/01/13	13.2	340.55	51	341.23	341.50	-37.8	31,170	-0.12%
2020/01/10	17.1	337.95	19.5	338.45	339.50	-2.4	31,411	-0.01%
2020/01/09	18.2	336.18	40.2	335.95	337.50	-22	31,631	-0.07%
2020/01/08	32.2	328.06	20	329.98	329.50	12.2	31,778	0.04%
2020/01/07	36.1	329.28	32.1	330.02	329.50	4	31,785	0.01%
2020/01/06	34	332.81	6.5	332.77	332.00	27.5	31,715	0.09%
2020/01/03	41.6	339.63	54.2	341.12	339.50	-12.6	31,540	-0.04%
2020/01/02	15.3	336.91	19	336.55	339.00	-3.7	31,430	-0.01%
2019/12/31	57.4	331.88	2.5	332.20	331.00	54.9	31,193	0.18%
2019/12/30	20.3	335.68	3.1	338.15	334.50	17.2	31,399	0.05%
2019/12/27	6.1	337.52	8.1	337.57	338.00	-2	31,572	-0.01%
2019/12/26	4.1	332.65	2.3	333.07	333.00	1.8	31,782	0.01%
2019/12/25	6.2	331.67	8	332.19	333.00	-1.8	32,786	-0.01%
2019/12/24	13.6	332.74	11	333.36	332.00	2.6	33,269	0.01%
2019/12/23	28.1	331.40	15	331.50	334.00	13.1	33,544	0.04%
2019/12/20	60	330.49	17.5	330.90	329.00	42.5	33,452	0.13%
2019/12/19	97.8	337.98	8	335.63	335.00	89.8	32,420	0.28%
2019/12/18	54.2	343.52	25.1	344.36	344.50	29.1	31,724	0.09%
2019/12/17	24.1	341.91	17.5	342.52	345.00	6.6	31,795	0.02%
2019/12/16	58.6	336.93	7.2	336.82	336.00	51.4	31,536	0.16%
2019/12/13	30.7	340.30	19	339.68	339.00	11.7	31,772	0.04%
2019/12/12	18.1	330.09	39.7	330.17	331.50	-21.6	31,264	-0.07%
2019/12/11	11	315.77	188	315.86	319.00	-177	30,929	-0.57%	大賣/鉅額交易
2019/12/10	28.4	313.82	5	314.20	313.50	23.4	30,843	0.08%
2019/12/09	3.1	315.36	19	315.87	316.00	-15.9	31,103	-0.05%
2019/12/06	96.1	312.44	6.4	313.78	313.00	89.7	31,204	0.29%
2019/12/05	3	310.83	24	310.50	312.00	-21	31,196	-0.07%
2019/12/04	28.3	304.95	2	305.25	306.00	26.3	31,045	0.08%
2019/12/03	12.4	305.61	1	305.09	307.00	11.3	31,433	0.04%
2019/12/02	9.8	307.18	23	307.30	307.50	-13.2	31,397	-0.04%
2019/11/29	27	305.96	2	307.50	305.00	25	31,426	0.08%
2019/11/28	7.2	309.10	9.7	311.02	309.50	-2.5	31,154	-0.01%
2019/11/27	11	309.50	6	310.25	311.00	5	31,422	0.02%
2019/11/26	25.1	307.22	12.1	309.75	307.00	13	31,441	0.04%
2019/11/25	26.1	308.46	10	310.25	307.00	16.1	30,007	0.05%
2019/11/22	10.3	308.57	2.5	309.18	309.00	7.8	30,519	0.03%
2019/11/21	21.1	308.31	5	309.22	311.00	16.1	30,634	0.05%
2019/11/20	27.3	313.08	11.1	313.09	313.50	16.2	30,402	0.05%
2019/11/19	7.2	312.55	15	313.17	315.00	-7.8	30,394	-0.03%
2019/11/18	5.1	308.16	52	310.40	311.00	-46.9	30,206	-0.16%
2019/11/15	4.5	306.44	4.5	306.33	307.00	-0.1	30,227	0.00%
2019/11/14	10.8	303.07	8.1	304.56	303.50	2.6	30,148	0.01%
2019/11/13	9.1	302.20	2.1	303.05	304.00	7.1	30,309	0.02%
2019/11/12	14.1	303.62	5	304.70	305.00	9.1	30,466	0.03%
2019/11/11	35.9	302.19	28.6	302.17	301.00	7.3	30,761	0.02%
2019/11/08	25.8	306.46	7.1	306.50	305.50	18.8	30,561	0.06%
2019/11/07	28.5	307.84	6.1	307.78	309.00	22.4	30,497	0.07%
2019/11/06	17.5	309.22	10.7	309.35	311.00	6.8	30,521	0.02%
2019/11/05	24.3	308.58	12.5	309.50	310.50	11.8	30,643	0.04%
2019/11/04	23.1	304.42	28	305.66	307.00	-5	31,085	-0.02%
2019/11/01	19.2	297.26	1	299.50	299.00	18.2	31,197	0.06%
2019/10/31	20.4	299.60	28	300.77	298.50	-7.6	31,595	-0.02%
2019/10/30	14.1	297.38	7.1	298.09	299.50	7.1	31,413	0.02%
2019/10/29	10.2	297.57	30.1	297.30	298.50	-19.9	31,401	-0.06%
2019/10/28	5.2	294.52	8	294.75	294.50	-2.9	31,168	-0.01%
2019/10/25	2.1	293.29	4	293.01	293.50	-1.9	31,126	-0.01%
2019/10/24	11.2	291.63	1.6	292.57	293.00	9.6	31,088	0.03%
2019/10/23	5.3	292.21	1	292.00	293.00	4.3	31,111	0.01%
2019/10/22	11.3	292.19	10.2	292.47	294.00	1.2	31,029	0.00%
2019/10/21	15.1	289.44	20.2	289.78	290.00	-5.1	31,083	-0.02%
2019/10/18	24.6	292.57	7	292.36	293.00	17.6	31,031	0.06%
2019/10/17	31	293.08	14.3	293.46	293.50	16.7	31,275	0.05%
2019/10/16	31.3	294.97	17	294.77	296.50	14.3	30,951	0.05%
2019/10/15	15.2	294.03	44	293.84	293.50	-28.8	30,706	-0.09%
2019/10/14	30.3	290.43	30.1	290.07	290.00	0.3	30,429	0.00%
2019/10/09	25	283.22	4	283.38	282.00	21	30,147	0.07%
2019/10/08	16.4	284.99	28.2	284.10	286.50	-11.8	29,959	-0.04%
2019/10/07	12	278.21	3	278.67	278.00	9	29,891	0.03%
2019/10/04	19.1	276.82	3.1	276.20	276.50	16	29,996	0.05%
2019/10/03	24	275.65	1.6	276.68	276.50	22.5	29,684	0.08%
2019/10/02	12.1	279.79	9	279.56	279.50	3.1	29,616	0.01%
2019/10/01	25.4	277.63	33.2	278.45	280.00	-7.8	29,510	-0.03%
2019/09/27	10.1	271.90	19	271.84	272.00	-8.9	28,606	-0.03%
2019/09/26	1.3	267.12	54	267.71	268.00	-52.7	28,410	-0.19%
2019/09/25	10.1	263.32	4.1	263.78	266.00	6	28,314	0.02%
2019/09/24	3.5	263.02	3	264.83	265.00	0.5	29,068	0.00%
2019/09/23	8.1	263.51	0.2	264.00	264.00	7.9	29,096	0.03%
2019/09/20	0	0.00	17	266.00	264.00	-17	29,578	-0.06%
2019/09/19	7.1	265.21	2.6	265.58	265.00	4.5	29,307	0.02%
2019/09/18	15	267.30	14	268.36	267.00	1	29,362	0.00%
2019/09/17	0.7	265.00	13.5	265.33	265.00	-12.9	29,290	-0.04%
2019/09/16	8	262.63	31	264.02	265.50	-23	29,849	-0.08%
2019/09/12	7.1	262.64	2.5	262.50	262.50	4.6	29,936	0.02%
2019/09/11	8.4	263.18	2.6	261.65	263.00	5.8	30,339	0.02%
2019/09/10	25.4	262.06	2.9	261.66	261.50	22.4	30,212	0.07%
2019/09/09	0.8	264.50	11.2	264.95	265.00	-10.5	30,573	-0.03%
2019/09/06	2.6	263.08	6	263.92	263.50	-3.4	30,818	-0.01%
2019/09/05	3.7	261.91	66	262.63	263.00	-62.3	30,945	-0.20%
2019/09/04	1.1	255.68	10.2	257.01	257.50	-9.1	30,627	-0.03%
2019/09/03	12.2	254.59	2	253.50	254.00	10.2	30,784	0.03%
2019/09/02	3.3	257.23	2	257.25	257.50	1.3	30,944	0.00%
2019/08/30	6.9	256.70	40.3	257.19	259.00	-33.4	31,277	-0.11%
2019/08/29	0.1	254.00	2	252.00	254.00	-1.9	31,177	-0.01%
2019/08/28	2	252.50	20	252.40	252.00	-18	31,257	-0.06%
2019/08/27	6	249.50	4.9	249.38	250.00	1.1	31,523	0.00%
2019/08/26	33	249.06	8	249.31	248.50	25	31,453	0.08%
2019/08/23	5	253.50	5	253.60	254.00	0	31,400	0.00%
2019/08/22	11.8	256.06	10	256.65	254.00	1.8	31,606	0.01%
2019/08/21	4	254.38	5	253.90	254.50	-1	32,828	0.00%
2019/08/20	2.2	253.37	8	253.94	254.50	-5.8	33,082	-0.02%
2019/08/19	2.3	251.83	11.2	252.68	252.00	-8.9	33,349	-0.03%
2019/08/16	15	250.57	7.6	251.11	250.00	7.4	33,926	0.02%
2019/08/15	7.1	247.16	4.3	247.64	248.00	2.8	34,080	0.01%
2019/08/14	9.3	251.69	10.2	252.12	249.50	-0.9	34,953	0.00%
2019/08/13	23.2	247.68	4	247.61	246.50	19.3	35,018	0.05%
2019/08/12	9.1	252.55	11.5	253.76	251.00	-2.4	35,277	-0.01%
2019/08/08	6	250.83	25.7	252.52	253.50	-19.7	35,408	-0.06%
2019/08/07	14.2	247.71	4.6	248.49	248.00	9.5	35,527	0.03%
2019/08/06	30	241.03	32.5	245.05	248.50	-2.5	35,787	-0.01%
2019/08/05	63.2	247.37	14.7	247.79	246.50	48.5	35,281	0.14%
2019/08/02	39	251.23	10.5	252.10	251.50	28.5	34,733	0.08%
2019/08/01	28.1	256.15	10.8	256.44	256.50	17.3	34,392	0.05%
2019/07/31	29.1	258.80	8.5	257.85	259.50	20.6	34,318	0.06%
2019/07/30	9.1	260.77	4.1	260.49	260.00	5	34,219	0.01%
2019/07/29	7.1	260.65	19	261.37	261.00	-11.9	34,388	-0.03%
2019/07/26	20.8	261.48	2.1	261.98	261.00	18.7	34,594	0.05%
2019/07/25	7.4	263.25	11	262.82	265.00	-3.6	34,705	-0.01%
2019/07/24	2.6	264.19	9	265.33	265.00	-6.4	34,761	-0.02%
2019/07/23	3.5	264.64	59.1	264.12	264.00	-55.6	34,884	-0.16%
2019/07/22	13.1	262.85	42.5	263.24	264.00	-29.4	35,188	-0.08%
2019/07/19	12.2	260.23	91	260.27	259.00	-78.8	35,203	-0.22%
2019/07/18	4.2	253.04	5	253.80	254.00	-0.9	34,649	0.00%
2019/07/17	11.2	253.13	1.1	252.10	252.00	10.1	34,724	0.03%
2019/07/16	4	254.38	21	255.76	256.00	-17	34,713	-0.05%
2019/07/15	16.2	252.40	25.2	253.54	254.50	-9	35,101	-0.03%
2019/07/12	7.1	250.63	16	250.28	250.50	-8.9	35,239	-0.03%
2019/07/11	6	249.75	42.1	249.62	250.00	-36.1	35,478	-0.10%
2019/07/10	0	0.00	14	245.96	247.00	-14	35,287	-0.04%
2019/07/09	5	241.20	2	242.00	242.00	3	35,176	0.01%
2019/07/08	12	241.21	4	242.13	242.50	8	35,128	0.02%
2019/07/05	16.1	242.51	3	242.01	243.00	13.1	35,080	0.04%
2019/07/04	11.1	244.50	6	244.42	244.00	5.1	35,130	0.01%
2019/07/03	18.2	243.11	14	243.82	242.50	4.2	35,211	0.01%
2019/07/02	2	248.25	17	248.50	249.00	-15	35,473	-0.04%
2019/07/01	18.1	246.98	55.1	248.26	248.50	-37	35,486	-0.10%
2019/06/28	9.6	239.53	3	238.83	239.00	6.6	34,784	0.02%
2019/06/27	7.1	237.20	16	239.34	240.50	-8.9	34,940	-0.03%
2019/06/26	50.2	234.63	3.3	234.89	234.50	46.9	34,710	0.13%
2019/06/25	13.3	238.64	9	239.78	238.50	4.3	34,483	0.01%
2019/06/24	48.1	240.90	4	241.13	241.00	44.1	34,384	0.13%
2019/06/21	17.3	247.40	37.8	247.71	248.50	-20.5	33,994	-0.06%
2019/06/20	8	244.38	24	244.44	245.00	-16	33,296	-0.05%
2019/06/19	10.1	242.66	100	242.32	244.00	-89.9	33,047	-0.27%
2019/06/18	13.2	233.95	6	234.42	235.50	7.2	32,647	0.02%
2019/06/17	31.3	232.55	8	232.50	233.00	23.3	32,554	0.07%
2019/06/14	18.2	237.30	5	237.10	236.00	13.2	31,946	0.04%
2019/06/13	43.4	241.25	4	240.75	240.00	39.4	31,861	0.12%
2019/06/12	8.4	245.46	17.1	245.65	246.00	-8.7	31,873	-0.03%
2019/06/11	11.2	243.70	20	243.98	244.50	-8.8	31,664	-0.03%
2019/06/10	5	239.00	22	238.16	240.00	-17	31,473	-0.05%
2019/06/06	33.7	230.53	0	0.00	232.00	33.7	31,277	0.11%
2019/06/05	5.1	235.61	5	237.30	235.00	0.1	31,087	0.00%
2019/06/04	14.6	234.64	1	234.00	233.00	13.6	30,971	0.04%
2019/06/03	3.3	234.92	8	236.38	238.00	-4.7	30,849	-0.02%
2019/05/31	13.1	235.01	10	234.70	235.50	3.1	30,672	0.01%
2019/05/30	12	230.13	3	230.00	231.00	9	30,282	0.03%
2019/05/29	2.1	228.05	14	228.39	229.50	-12	30,468	-0.04%
2019/05/28	18	231.28	3	230.67	230.50	15	30,613	0.05%
2019/05/27	9.1	232.17	3	231.67	231.00	6.1	29,435	0.02%
2019/05/24	6	231.92	3	232.50	233.00	3	29,245	0.01%
2019/05/23	33.1	231.05	3.2	231.34	230.00	29.9	29,012	0.10%
2019/05/22	9	238.94	10	239.05	238.00	-1	28,597	0.00%
2019/05/21	11.2	234.11	14	234.43	234.00	-2.9	28,528	-0.01%
2019/05/20	15.3	240.06	8	241.00	238.00	7.3	27,471	0.03%
2019/05/17	16	244.59	3	245.17	241.50	13	27,101	0.05%
2019/05/16	1.1	246.19	0	0.00	247.00	1.1	26,831	0.00%
2019/05/15	4	250.63	0	0.00	249.00	4	26,730	0.01%
2019/05/14	16	249.53	9	247.56	248.50	7	26,593	0.03%
2019/05/13	14	251.11	1.5	252.67	250.50	12.5	26,332	0.05%
2019/05/10	9.1	256.56	3	257.17	256.00	6.1	27,166	0.02%
2019/05/09	5	257.70	1	257.50	256.50	4	27,602	0.01%
2019/05/08	3	261.00	1	261.00	260.00	2	27,727	0.01%
2019/05/07	3.2	261.40	25	262.00	262.50	-21.8	27,735	-0.08%
2019/05/06	8	258.56	5	258.70	259.00	3	28,085	0.01%
2019/05/03	4	262.00	11	262.09	265.00	-7	27,979	-0.03%
2019/05/02	2	260.75	0	0.00	259.00	2	27,760	0.01%
2019/04/30	0.1	259.00	13.6	259.11	259.00	-13.5	27,790	-0.05%
2019/04/29	4.4	259.39	2	260.00	259.50	2.4	27,717	0.01%
2019/04/26	48.2	260.02	1	260.00	260.00	47.2	28,026	0.17%
2019/04/25	1.2	267.50	0	0.00	267.50	1.2	27,587	0.00%
2019/04/24	2.1	268.73	5.1	268.10	269.00	-3	27,530	-0.01%
2019/04/23	0.1	267.00	9	267.67	268.00	-9	27,738	-0.03%
2019/04/22	1.7	265.30	1.3	265.77	266.00	0.4	27,610	0.00%
2019/04/19	3	264.67	8.1	265.91	264.50	-5.1	27,662	-0.02%
2019/04/18	4	264.75	9	264.89	264.50	-5	27,265	-0.02%
2019/04/17	3	261.33	14	261.50	261.50	-11	27,403	-0.04%
2019/04/16	1	255.50	9	256.00	257.00	-8	27,151	-0.03%
2019/04/15	0	255.00	14.1	255.14	255.50	-14.1	27,414	-0.05%
2019/04/12	3	251.50	26	251.52	252.00	-23	28,226	-0.08%
2019/04/11	4.2	252.71	2	252.75	252.00	2.2	28,568	0.01%
2019/04/10	0	0.00	1	254.50	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	40.2	253.00	254.00	-40.2	28,762	-0.14%
2019/04/08	5	251.70	24.1	251.19	253.00	-19.1	28,748	-0.07%
2019/04/03	3	247.16	4	247.75	246.50	-1	28,270	0.00%
2019/04/02	14	247.64	7	247.79	246.00	7	28,177	0.02%
2019/04/01	1	248.00	8	249.19	245.50	-7	28,159	-0.02%
2019/03/29	24	241.10	1.6	245.13	245.50	22.4	27,657	0.08%
2019/03/28	0	0.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	4.1	241.01	2	242.25	241.50	2.1	28,265	0.01%
2019/03/26	26	241.69	0.1	244.00	244.00	25.9	28,279	0.09%
2019/03/25	21	241.67	15	241.67	241.50	6	28,450	0.02%
2019/03/22	5	247.70	6.3	246.52	248.50	-1.3	28,447	0.00%
2019/03/21	0.1	244.50	11	243.91	245.50	-10.9	28,709	-0.04%
2019/03/20	20	240.00	5	240.40	242.00	15	28,808	0.05%
2019/03/19	11.1	238.46	3	239.50	240.50	8.1	28,867	0.03%
2019/03/18	2.1	239.52	9	240.50	241.00	-6.9	29,082	-0.02%
2019/03/15	0	0.00	11	237.86	239.00	-11	28,958	-0.04%
2019/03/14	54.1	234.28	1	234.00	234.50	53.1	28,816	0.18%
2019/03/13	1.1	235.64	2	237.00	237.00	-0.9	29,199	0.00%
2019/03/12	1	236.49	6.7	235.72	235.50	-5.7	29,571	-0.02%
2019/03/11	5.1	228.83	1	228.50	230.50	4.1	29,841	0.01%
2019/03/08	10	230.10	2	230.00	230.00	8	30,210	0.03%
2019/03/07	1	233.50	1	234.00	234.00	0	30,772	0.00%
2019/03/06	4.1	233.76	2	234.00	234.00	2.1	31,226	0.01%
2019/03/05	3.1	233.20	4	233.38	233.00	-0.9	31,294	0.00%
2019/03/04	6.1	236.09	0	237.00	235.50	6	31,360	0.02%
2019/02/27	0.2	239.00	1	239.00	239.00	-0.9	31,209	0.00%
2019/02/26	3.1	238.02	3.1	238.67	239.50	0	30,872	0.00%
2019/02/25	8.4	237.64	5	237.80	238.00	3.4	30,829	0.01%
2019/02/22	9.2	235.58	4	235.25	236.50	5.2	31,016	0.02%
2019/02/21	6.2	235.11	9	235.44	236.50	-2.8	31,342	-0.01%
2019/02/20	2.4	232.30	4	232.75	234.50	-1.6	31,595	-0.01%
2019/02/19	3	229.33	1	230.00	229.00	2	31,867	0.01%
2019/02/18	0	229.50	11	230.05	230.00	-11	31,959	-0.03%
2019/02/15	2.3	227.43	5	228.20	227.00	-2.7	32,010	-0.01%
2019/02/14	1.1	226.05	0	0.00	227.00	1.1	32,239	0.00%
2019/02/13	2	229.50	4	230.63	229.00	-2	32,233	-0.01%
2019/02/12	3	229.67	9	229.94	230.00	-6	32,143	-0.02%
2019/02/11	1	228.00	28	227.89	228.00	-27	32,066	-0.08%
2019/01/30	6.1	220.60	0	0.00	221.00	6.1	31,335	0.02%
2019/01/29	9	222.83	0.2	223.00	222.50	8.8	31,098	0.03%
2019/01/28	0.3	228.00	8	228.88	229.00	-7.7	30,837	-0.02%
2019/01/25	1.2	226.25	17	226.44	226.00	-15.8	30,916	-0.05%
2019/01/24	0.6	222.00	1	222.00	222.50	-0.4	30,838	0.00%
2019/01/23	2	221.00	5	220.60	220.50	-3	31,354	-0.01%
2019/01/22	2.1	221.05	5	221.50	223.00	-2.9	31,557	-0.01%
2019/01/21	1	220.50	6	222.58	221.00	-5	31,383	-0.02%
2019/01/18	1	218.50	6	218.08	218.50	-5	31,533	-0.02%
2019/01/17	1	220.00	5	220.50	220.50	-4	31,964	-0.01%
2019/01/16	7	218.14	4	219.00	217.50	3	32,350	0.01%
2019/01/15	0	0.00	13	219.42	221.00	-13	32,413	-0.04%
2019/01/14	6	218.83	6	219.17	218.50	0	32,253	0.00%
2019/01/11	0	0.00	21	219.83	220.50	-21	32,432	-0.06%
2019/01/10	3.2	215.09	3	215.50	216.00	0.2	32,392	0.00%
2019/01/09	0	0.00	17.1	214.68	215.50	-17.1	32,755	-0.05%
2019/01/08	0	0.00	11	210.64	211.00	-11	32,614	-0.03%
2019/01/07	1	212.00	7	213.14	213.00	-6	32,940	-0.02%
2019/01/04	50.1	208.38	2	208.50	208.00	48.1	33,136	0.15%
2019/01/03	22.1	215.10	0	0.00	215.50	22.1	33,613	0.07%
2019/01/02	11.1	220.36	2	222.50	219.50	9.1	33,526	0.03%
2018/12/28	1	224.00	9	224.44	225.50	-8	33,826	-0.02%
2018/12/27	41	222.00	18	223.00	223.00	23	34,005	0.07%
2018/12/26	8.1	218.06	1	218.00	216.50	7.1	34,253	0.02%
2018/12/25	9	216.23	0	0.00	217.50	9	34,399	0.03%
2018/12/24	2.1	220.05	3	220.33	220.00	-0.9	34,716	0.00%
2018/12/21	5.1	220.15	2	221.25	223.50	3.1	35,278	0.01%
2018/12/20	6	221.83	2	222.00	221.00	4	35,193	0.01%
2018/12/19	1	222.00	3	224.83	225.50	-2	35,022	-0.01%
2018/12/18	7	221.64	0	0.00	222.50	7	35,038	0.02%
2018/12/17	0	0.00	45	220.94	223.50	-45	35,117	-0.13%
2018/12/14	10	221.70	3	221.50	222.50	7	35,295	0.02%
2018/12/13	2	227.25	3	227.17	226.00	-1	35,638	0.00%
2018/12/12	1	227.00	8	225.13	226.50	-7	35,669	-0.02%
2018/12/11	7	220.43	1	222.50	222.50	6	35,640	0.02%
2018/12/10	5.1	219.02	0	0.00	219.00	5.1	35,815	0.01%
2018/12/07	7	222.14	1	222.50	221.00	6	36,117	0.02%
2018/12/06	57	220.09	1	222.00	220.00	56	36,331	0.15%
2018/12/05	12.1	225.75	2	226.00	226.00	10.1	36,233	0.03%
2018/12/04	1	232.50	4	233.88	234.00	-3	36,215	-0.01%
2018/12/03	2	231.75	35.1	232.79	235.00	-33.1	36,196	-0.09%
2018/11/30	2	229.00	3	229.00	225.50	-1	36,035	0.00%
2018/11/29	2	230.50	13.1	230.52	229.00	-11.1	35,850	-0.03%
2018/11/28	1	222.59	10	225.30	226.50	-9	35,682	-0.03%
2018/11/27	2	220.50	1	220.50	224.00	1	35,720	0.00%
2018/11/26	1	223.00	7	222.79	223.00	-6	36,427	-0.02%
2018/11/23	4	218.38	2	219.25	218.50	2	36,731	0.01%
2018/11/22	4.1	220.38	2	221.00	219.00	2.1	37,430	0.01%
2018/11/21	3.1	215.92	1	215.00	219.00	2.1	37,676	0.01%
2018/11/20	28.1	218.43	7	219.36	218.00	21.1	37,341	0.06%
2018/11/19	11.4	222.71	5.1	222.42	222.00	6.3	36,906	0.02%
2018/11/16	22	226.41	2	226.00	226.00	20	36,377	0.05%
2018/11/15	0.1	231.00	0	0.00	231.00	0.1	35,810	0.00%
2018/11/14	2	230.00	5	229.50	228.50	-3	35,673	-0.01%
2018/11/13	9	226.00	1	227.50	227.50	8	35,623	0.02%
2018/11/12	0	0.00	1.1	232.50	231.50	-1.1	35,349	0.00%
2018/11/09	6	232.25	0.1	232.00	231.00	5.9	35,281	0.02%
2018/11/08	1	237.00	1	237.50	236.50	0	35,214	0.00%
2018/11/07	5.1	234.00	8	234.81	234.00	-2.9	35,094	-0.01%
2018/11/06	2.1	232.83	2	234.00	234.50	0.1	34,818	0.00%
2018/11/05	2	234.50	2	235.00	235.00	0	34,578	0.00%
2018/11/02	2	234.50	9	236.00	236.50	-7	34,406	-0.02%
2018/11/01	4.1	234.89	21	236.10	235.50	-16.9	34,300	-0.05%
2018/10/31	6	230.00	35.1	230.51	234.00	-29.1	34,006	-0.09%
2018/10/30	4.1	222.52	8	223.94	223.00	-4	33,423	-0.01%
2018/10/29	6	222.75	11	222.59	222.50	-5	33,362	-0.01%
2018/10/26	10.1	221.20	11	220.14	221.00	-0.9	33,434	0.00%
2018/10/25	36	220.26	14	219.96	219.50	22	33,290	0.07%
2018/10/24	15.6	229.03	3	229.33	229.50	12.6	32,503	0.04%
2018/10/23	21.3	232.15	7.1	231.77	230.00	14.2	32,145	0.04%
2018/10/22	9	232.56	3	236.33	237.00	6	32,051	0.02%
2018/10/19	10	232.85	7	234.29	236.00	3	32,078	0.01%
2018/10/18	5.2	237.31	3	237.00	236.50	2.2	31,964	0.01%
2018/10/17	19.1	240.81	19	239.76	238.50	0.1	31,994	0.00%
2018/10/16	9.2	233.58	14	234.68	237.00	-4.8	32,157	-0.01%
2018/10/15	19.1	231.66	5	231.20	230.50	14.1	33,254	0.04%
2018/10/12	29.1	232.30	25	232.28	237.00	4.1	33,283	0.01%
2018/10/11	39.5	230.01	22	229.20	227.50	17.5	33,261	0.05%
2018/10/09	10	243.70	5	243.80	244.00	5	32,062	0.02%
2018/10/08	24	242.46	12	242.54	243.50	12	31,849	0.04%
2018/10/05	20	249.70	11	249.09	250.00	9	31,508	0.03%
2018/10/04	22.1	255.59	0	0.00	254.00	22.1	31,236	0.07%
2018/10/03	3.2	258.44	9	258.33	260.00	-5.8	30,961	-0.02%
2018/10/02	18	258.81	5	259.40	257.50	13	30,877	0.04%
2018/10/01	5	262.50	2.8	263.00	263.00	2.2	30,924	0.01%
2018/09/28	15	260.67	4.1	261.04	262.50	10.9	31,075	0.04%
2018/09/27	4	264.25	14.5	264.86	265.00	-10.5	30,719	-0.03%
2018/09/26	14	262.36	2.1	262.05	263.50	11.9	30,334	0.04%
2018/09/25	3	262.50	5	263.00	263.50	-2	30,398	-0.01%
2018/09/21	6.5	260.00	2	260.75	261.50	4.5	30,551	0.01%
2018/09/20	3.5	259.43	1	260.00	260.00	2.5	30,582	0.01%
2018/09/19	4	258.00	10	257.80	258.00	-6	30,735	-0.02%
2018/09/18	6.1	255.26	1.1	255.12	254.50	5	30,430	0.02%
2018/09/17	12	258.50	0	0.00	258.00	12	30,582	0.04%
2018/09/14	2.7	259.33	6	260.42	261.00	-3.3	30,987	-0.01%
2018/09/13	23	255.70	6.7	255.53	255.00	16.3	31,093	0.05%
2018/09/12	2.4	259.36	1	260.50	260.50	1.4	31,010	0.00%
2018/09/11	13.6	260.00	4.3	259.53	260.00	9.3	31,058	0.03%
2018/09/10	2	265.00	10	263.90	264.50	-8	31,505	-0.03%
2018/09/07	2.4	262.79	7	262.79	264.00	-4.7	31,635	-0.01%
2018/09/06	8.1	262.23	10	262.95	261.00	-1.9	31,607	-0.01%
2018/09/05	6.7	262.57	22	262.27	264.00	-15.3	31,614	-0.05%
2018/09/04	6	257.33	2.1	256.07	257.50	3.9	31,370	0.01%
2018/09/03	10	257.90	5	258.60	257.00	5	31,166	0.02%
2018/08/31	25.2	256.00	5.1	257.49	256.00	20.2	31,124	0.06%
2018/08/30	41.1	265.20	31.7	263.37	263.50	9.4	30,395	0.03%
2018/08/29	2.2	257.32	41	255.78	259.00	-38.8	30,087	-0.13%
2018/08/28	0	0.00	39.2	249.04	249.50	-39.2	29,601	-0.13%
2018/08/27	1.1	245.95	3.7	245.81	245.00	-2.7	29,510	-0.01%
2018/08/24	1	243.50	0.5	243.50	243.50	0.5	29,809	0.00%
2018/08/23	1.2	243.58	3	243.83	244.50	-1.8	31,180	-0.01%
2018/08/22	2	241.00	2	242.00	242.00	0	31,761	0.00%
2018/08/21	2.1	240.05	0	241.00	241.00	2.1	31,896	0.01%
2018/08/20	4.7	238.21	0	0.00	239.50	4.7	31,991	0.01%
2018/08/17	2	240.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	4	239.75	4	239.50	239.00	0	31,902	0.00%
2018/08/15	3	239.83	4.1	242.11	241.50	-1.1	32,029	0.00%
2018/08/14	1	243.50	2	243.75	243.50	-1	32,095	0.00%
2018/08/13	5.1	240.52	4	240.50	240.50	1.1	32,080	0.00%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	1	247.50	13	247.12	247.00	-12	32,450	-0.04%
2018/08/08	15.1	247.00	12.1	247.03	247.50	3	32,444	0.01%
2018/08/07	1	244.00	1.5	244.17	241.50	-0.5	32,435	0.00%
2018/08/06	6	245.00	42	245.21	245.50	-36	32,428	-0.11%
2018/08/03	2	246.25	16.1	246.84	247.00	-14.1	32,568	-0.04%
2018/08/02	2.1	246.40	4	248.00	244.50	-1.9	32,607	-0.01%
2018/08/01	4.2	247.48	12	248.00	248.00	-7.9	32,821	-0.02%
2018/07/31	1	244.00	7.9	245.70	246.00	-6.9	32,997	-0.02%
2018/07/30	0.1	244.50	13	244.96	245.50	-12.9	32,923	-0.04%
2018/07/27	0	0.00	16	243.91	244.50	-16	33,017	-0.05%
2018/07/26	0	0.00	3.6	240.28	241.00	-3.6	33,123	-0.01%
2018/07/25	0	0.00	3	240.33	240.50	-3	33,250	-0.01%
2018/07/24	0.2	240.00	7.5	240.20	241.00	-7.3	33,366	-0.02%
2018/07/23	3	241.67	38.1	240.75	241.00	-35.1	33,482	-0.10%
2018/07/20	3	236.67	85.3	235.01	237.50	-82.3	33,414	-0.25%
2018/07/19	1	226.50	16.1	225.93	224.50	-15.1	32,463	-0.05%
2018/07/18	3.1	223.00	1	223.00	223.00	2.1	32,412	0.01%
2018/07/17	1	221.51	3	223.00	221.50	-2	32,829	-0.01%
2018/07/16	2.1	224.48	3	224.50	223.50	-0.9	34,591	0.00%
2018/07/13	1	223.50	8	223.50	224.50	-7	34,853	-0.02%
2018/07/12	0	0.00	2	222.00	220.50	-2	35,054	-0.01%
2018/07/11	3	218.67	1	219.00	220.00	2	35,369	0.01%
2018/07/10	0	0.00	4	223.00	222.00	-4	35,343	-0.01%
2018/07/09	0	0.00	13	221.35	221.50	-13	35,335	-0.04%
2018/07/06	0.1	217.00	8	217.13	217.00	-7.9	34,988	-0.02%
2018/07/05	1.4	214.26	0	0.00	214.50	1.4	34,825	0.00%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	4	214.38	3	215.67	214.50	1	35,262	0.00%
2018/07/02	4.2	215.12	5	214.50	214.00	-0.8	35,380	0.00%
2018/06/29	6	212.50	1	214.00	216.50	5	35,116	0.01%
2018/06/28	6	211.75	8.5	211.88	212.00	-2.5	34,561	-0.01%
2018/06/27	5.1	213.61	3	213.00	213.00	2.1	34,197	0.01%
2018/06/26	19.2	214.67	4	214.50	214.50	15.2	34,118	0.04%
2018/06/25	29.1	219.36	9.3	218.74	218.00	19.9	33,893	0.06%
2018/06/22	33.1	226.28	16	225.41	227.50	17.1	33,591	0.05%
2018/06/21	3	226.50	2	227.00	226.50	1	33,470	0.00%
2018/06/20	5	225.10	2	225.50	226.00	3	33,799	0.01%
2018/06/19	17.2	224.78	1	225.00	225.00	16.2	33,570	0.05%
2018/06/15	7.1	224.91	2	228.25	231.00	5.1	33,033	0.02%
2018/06/14	10.2	227.61	2	226.75	226.50	8.2	32,572	0.03%
2018/06/13	4	230.00	9.2	230.64	232.00	-5.2	32,313	-0.02%
2018/06/12	10.1	225.04	4	227.50	229.00	6.1	32,759	0.02%
2018/06/11	4	225.75	1	227.00	226.00	3	32,578	0.01%
2018/06/08	2	226.75	4	226.88	227.00	-2	32,607	-0.01%
2018/06/07	2	230.27	0	0.00	230.00	2	32,765	0.01%
2018/06/06	30.1	229.33	10	229.60	230.00	20.1	32,750	0.06%
2018/06/05	6.1	228.34	6	228.25	229.00	0.1	32,574	0.00%
2018/06/04	4	228.13	3	228.83	229.00	1	32,455	0.00%
2018/06/01	3	224.00	2	224.25	224.00	1	32,440	0.00%
2018/05/31	24.1	221.06	2.1	223.04	224.00	22.1	32,409	0.07%
2018/05/30	47.3	220.92	2	221.75	221.00	45.3	31,255	0.14%
2018/05/29	0.1	226.00	2	224.00	225.00	-1.9	31,011	-0.01%
2018/05/28	0	0.00	5	227.80	227.00	-5	31,243	-0.02%
2018/05/25	2.1	228.29	0	0.00	228.50	2.1	31,628	0.01%
2018/05/24	2	229.25	0	0.00	229.00	2	31,951	0.01%
2018/05/23	0	229.00	0	0.00	228.50	0	32,176	0.00%
2018/05/22	4	231.13	3	232.00	229.00	1	32,384	0.00%
2018/05/21	4.1	229.00	2.2	229.45	229.00	1.9	33,201	0.01%
2018/05/18	7	224.57	4	224.63	223.50	3	33,520	0.01%
2018/05/17	4	228.50	3	226.50	226.50	1	34,144	0.00%
2018/05/16	0.1	230.50	6	229.50	230.50	-5.9	34,198	-0.02%
2018/05/15	5	232.10	1	231.50	230.50	4	35,284	0.01%
2018/05/14	0	0.00	1	234.00	233.00	-1	36,592	0.00%
2018/05/11	2	233.50	7.1	233.00	233.00	-5.1	36,958	-0.01%
2018/05/10	4	230.25	2	229.50	229.50	2	36,874	0.01%
2018/05/09	5.2	230.00	12	230.13	229.50	-6.8	36,923	-0.02%
2018/05/08	2	227.00	28	226.71	228.00	-26	37,064	-0.07%
2018/05/07	14	222.39	1	224.50	223.50	13	37,006	0.04%
2018/05/04	1.1	221.68	4	222.25	223.00	-2.9	37,110	-0.01%
2018/05/03	10.2	220.57	10	221.10	220.50	0.2	37,294	0.00%
2018/05/02	7.4	224.80	0	0.00	223.00	7.4	37,478	0.02%
2018/04/30	7.5	226.23	6	225.17	227.00	1.5	37,532	0.00%
2018/04/27	6	222.75	2	223.50	223.50	4	37,613	0.01%
2018/04/26	20.2	223.72	38	224.17	222.00	-17.8	37,760	-0.05%
2018/04/25	18.1	225.06	19	225.66	225.00	-0.9	37,796	0.00%
2018/04/24	9	225.44	9	226.78	227.00	0	37,849	0.00%
2018/04/23	29.5	226.34	4	226.75	226.50	25.5	37,800	0.07%
2018/04/20	88.1	229.76	7	229.93	229.00	81.1	36,980	0.22%
2018/04/19	5	242.80	18	243.64	244.50	-13	35,299	-0.04%
2018/04/18	8	238.88	3.9	238.45	238.00	4.1	35,126	0.01%
2018/04/17	25.2	239.39	9	238.89	238.00	16.2	34,926	0.05%
2018/04/16	2	242.75	2	243.00	243.50	0	34,607	0.00%
2018/04/13	4	245.00	1	244.50	244.50	3	34,619	0.01%
2018/04/12	8	244.81	3	245.50	245.00	5	34,627	0.01%
2018/04/11	3	247.33	2	248.00	248.00	1	34,661	0.00%
2018/04/10	2.1	246.52	7	247.71	245.50	-4.9	34,785	-0.01%
2018/04/09	8	245.31	1	247.98	245.00	7	34,854	0.02%
2018/04/03	20.2	242.67	2	243.75	244.00	18.2	34,577	0.05%
2018/04/02	0	0.00	2	246.00	246.50	-2	34,396	-0.01%
2018/03/31	4	247.75	9.1	247.72	247.50	-5.1	34,507	-0.01%
2018/03/30	1	247.50	12	247.79	246.00	-11	34,655	-0.03%
2018/03/29	15	244.47	0	0.00	244.00	15	34,601	0.04%
2018/03/28	31	245.16	1	247.50	245.00	30	34,075	0.09%
2018/03/27	5	248.90	14.8	249.59	251.00	-9.8	33,899	-0.03%
2018/03/26	13	242.39	5	242.20	243.50	8	33,692	0.02%
2018/03/23	22.2	245.20	11	246.36	245.00	11.2	33,514	0.03%
2018/03/22	11	251.45	1	250.50	251.50	10	33,070	0.03%
2018/03/21	5	252.00	0	0.00	252.50	5	32,862	0.02%
2018/03/20	3	252.17	4	253.00	253.00	-1	33,090	0.00%
2018/03/19	11	252.91	4	253.00	255.00	7	33,013	0.02%
2018/03/16	16.2	250.52	14	252.18	255.00	2.2	32,954	0.01%
2018/03/15	1	255.50	0	255.00	255.00	1	32,269	0.00%
2018/03/14	7.2	255.88	9	256.56	257.00	-1.8	32,291	-0.01%
2018/03/13	2.2	257.05	9	257.89	259.00	-6.8	32,532	-0.02%
2018/03/12	4	253.88	10.4	254.37	254.00	-6.4	32,664	-0.02%
2018/03/09	2	250.00	6.1	250.49	250.50	-4.1	32,824	-0.01%
2018/03/08	6.1	251.06	23.7	251.25	249.50	-17.6	32,997	-0.05%
2018/03/07	7	247.43	0	0.00	247.00	7	33,036	0.02%
2018/03/06	8.7	249.46	10.9	248.18	250.00	-2.2	33,170	-0.01%
2018/03/05	5	241.70	10	242.10	241.50	-5	34,461	-0.01%
2018/03/02	5.2	239.38	0	0.00	240.00	5.2	34,446	0.02%
2018/03/01	1.7	243.83	1	243.50	243.00	0.7	34,659	0.00%
2018/02/27	5	248.60	3	248.00	246.00	2	34,534	0.01%
2018/02/26	3	246.50	8	246.88	246.50	-5	34,040	-0.01%
2018/02/23	16	243.25	10	242.00	245.00	6	33,597	0.02%
2018/02/22	13	240.00	1	239.02	239.50	12	33,593	0.04%
2018/02/21	1	243.02	10	243.10	242.50	-9	33,281	-0.03%
2018/02/12	18	236.33	5.3	236.40	236.50	12.7	32,361	0.04%
2018/02/09	21	230.98	11	230.61	232.50	10	32,079	0.03%
2018/02/08	9.2	238.80	3	239.17	238.50	6.2	31,259	0.02%
2018/02/07	22	242.86	6	243.17	240.00	16	31,221	0.05%
2018/02/06	50.8	239.27	46	238.54	239.00	4.8	30,169	0.02%
2018/02/05	15.2	251.76	15.8	252.79	253.00	-0.7	28,665	0.00%
2018/02/02	5	257.60	5	258.30	259.50	0	28,141	0.00%
2018/02/01	8	259.25	7	259.86	259.50	1	28,051	0.00%
2018/01/31	5	256.20	15	254.33	255.00	-10	27,779	-0.04%
2018/01/30	10.1	253.86	2	256.00	253.00	8.1	27,379	0.03%
2018/01/29	3	259.67	2	257.50	258.50	1	27,115	0.00%
2018/01/26	2.3	255.13	3	255.01	255.00	-0.7	26,890	0.00%
2018/01/25	9.7	259.35	9.5	257.90	258.00	0.1	26,495	0.00%
2018/01/24	11.2	258.22	12.3	258.94	258.00	-1.1	26,090	0.00%
2018/01/23	4	264.13	11.8	264.70	266.00	-7.8	25,771	-0.03%
2018/01/22	14.3	259.21	6.7	260.80	261.50	7.7	25,676	0.03%
2018/01/19	6	253.33	16.3	254.06	255.50	-10.3	25,252	-0.04%
2018/01/18	11	247.73	35.1	246.73	248.50	-24.1	24,628	-0.10%
2018/01/17	10.2	241.11	19	241.95	242.00	-8.8	24,080	-0.04%
2018/01/16	2	240.00	4	239.75	240.50	-2	23,694	-0.01%
2018/01/15	9	239.17	10	239.90	240.00	-1	23,596	0.00%
2018/01/12	2	235.75	3.2	235.13	237.00	-1.2	23,548	-0.01%
2018/01/11	3.4	233.55	4.3	234.07	235.00	-0.8	23,580	0.00%
2018/01/10	3	238.00	2	238.25	236.50	1	23,554	0.00%
2018/01/09	1	241.50	19	240.55	242.00	-18	23,454	-0.08%
2018/01/08	2.1	241.48	7	241.93	242.00	-5	23,468	-0.02%
2018/01/05	4	239.50	9.1	239.05	240.00	-5.1	23,517	-0.02%
2018/01/04	41	238.30	4.1	239.48	239.50	36.9	23,848	0.15%
2018/01/03	6	236.25	14.5	236.67	237.00	-8.5	24,422	-0.03%
2018/01/02	3	231.50	2.1	232.00	232.50	0.9	24,194	0.00%