台積電 (2330)-元大-內湖券商分點個股進出

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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,365張
產業
上市半導體類股
9578人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	17.4	755.93	13.5	756.39	754.00	4	45,504	0.01%
2024/04/22	29.6	748.51	11.8	744.80	742.00	17.9	45,451	0.04%
2024/04/19	240.4	758.62	149	757.13	750.00	91.4	45,029	0.20%	大買/大賣/
2024/04/18	10.5	798.99	16.6	802.54	804.00	-6.1	43,123	-0.01%
2024/04/17	38.2	802.90	7.5	802.98	804.00	30.7	42,797	0.07%
2024/04/16	124.9	790.22	61.5	789.92	788.00	63.5	42,440	0.15%	大買/
2024/04/15	32.3	806.96	12.9	809.62	806.00	19.3	41,990	0.05%
2024/04/12	35.6	822.30	6.1	822.88	818.00	29.5	41,638	0.07%
2024/04/11	14.7	813.72	6.8	817.15	820.00	8	41,415	0.02%
2024/04/10	23.9	814.30	27.3	813.15	815.00	-3.4	41,251	-0.01%
2024/04/09	36.5	809.21	105	811.44	819.00	-68.5	41,412	-0.17%	大賣/
2024/04/08	7.1	785.29	9.3	787.25	783.00	-2.2	40,900	-0.01%
2024/04/03	17.6	780.81	4.5	781.65	780.00	13.1	40,670	0.03%
2024/04/02	10.9	784.99	41.8	787.33	790.00	-30.9	40,580	-0.08%
2024/04/01	8.8	774.31	6.7	775.25	770.00	2.1	40,503	0.01%
2024/03/29	9.2	773.18	6.5	774.12	779.00	2.7	40,421	0.01%
2024/03/28	45.2	770.68	1.5	771.64	769.00	43.7	40,274	0.11%
2024/03/27	10.6	782.05	5.6	780.06	779.00	5	40,132	0.01%
2024/03/26	8.7	783.41	17.6	785.15	782.00	-8.9	40,235	-0.02%
2024/03/25	16.5	783.41	5.1	784.72	780.00	11.4	40,186	0.03%
2024/03/22	27.3	784.65	58.4	781.09	785.00	-31.1	40,326	-0.08%
2024/03/21	35.5	776.85	61.6	779.64	784.00	-26.1	40,250	-0.06%
2024/03/20	21.4	757.44	15	759.47	758.00	6.4	40,390	0.02%
2024/03/19	10.3	758.20	9.2	763.53	762.00	1.1	40,358	0.00%
2024/03/18	34.9	760.06	29.3	759.26	764.00	5.7	40,239	0.01%
2024/03/15	68.7	765.67	13.2	772.27	753.00	55.5	40,003	0.14%
2024/03/14	5.4	779.12	34.6	780.58	784.00	-29.2	39,238	-0.07%
2024/03/13	8.7	781.43	40.2	779.65	779.00	-31.5	39,097	-0.08%
2024/03/12	52.2	761.62	19.2	761.48	770.00	33	38,832	0.09%
2024/03/11	44.6	768.05	31.9	767.26	766.00	12.7	38,223	0.03%
2024/03/08	39.3	788.76	61.3	788.29	784.00	-22	37,515	-0.06%
2024/03/07	52.7	762.53	60.9	762.16	760.00	-8.1	36,513	-0.02%
2024/03/06	14.8	722.81	43.4	726.52	735.00	-28.5	35,786	-0.08%
2024/03/05	68	733.72	36.9	734.07	730.00	31.1	35,845	0.09%
2024/03/04	26.4	719.52	210.3	717.78	725.00	-183.9	35,187	-0.52%	大賣/鉅額交易
2024/03/01	40.6	690.13	6.7	693.76	689.00	33.9	34,147	0.10%
2024/02/29	27.2	689.85	11.9	691.80	690.00	15.3	34,066	0.04%
2024/02/27	19.1	693.50	28.2	696.46	698.00	-9	33,328	-0.03%
2024/02/26	7.8	696.85	12.3	698.94	698.00	-4.4	33,020	-0.01%
2024/02/23	22.4	699.15	36.3	699.69	697.00	-13.9	32,906	-0.04%
2024/02/22	6.4	689.01	23.6	690.60	692.00	-17.2	32,731	-0.05%
2024/02/21	22.9	679.62	5.8	681.51	681.00	17.1	32,546	0.05%
2024/02/20	14.4	685.00	13.6	684.14	687.00	0.8	32,404	0.00%
2024/02/19	17.9	677.52	29	680.25	678.00	-11.1	32,373	-0.03%
2024/02/16	37	688.84	95.5	689.10	683.00	-58.5	32,637	-0.18%
2024/02/15	73.9	695.87	184.8	698.91	697.00	-110.9	32,260	-0.34%	大賣/鉅額交易
2024/02/05	15.7	641.79	51.3	643.88	646.00	-35.5	31,111	-0.11%
2024/02/02	13.3	630.91	4.2	633.31	635.00	9.2	30,594	0.03%
2024/02/01	53.2	620.83	22.8	621.95	628.00	30.4	30,374	0.10%
2024/01/31	62.6	630.50	19	631.27	628.00	43.6	29,881	0.15%
2024/01/30	9.4	643.49	15.4	645.22	642.00	-6	29,440	-0.02%
2024/01/29	5.3	645.36	23.4	646.13	648.00	-18.1	29,324	-0.06%
2024/01/26	4.3	643.47	66.3	644.07	644.00	-62.1	29,119	-0.21%
2024/01/25	7.4	637.89	133.8	638.65	642.00	-126.4	28,924	-0.44%	大賣/鉅額交易
2024/01/24	28.6	627.70	28.5	628.88	627.00	0.2	28,285	0.00%
2024/01/23	12.6	626.02	27.3	626.77	628.00	-14.6	28,269	-0.05%
2024/01/22	26.5	626.82	50.7	627.41	626.00	-24.2	27,943	-0.09%
2024/01/19	34.3	621.20	392.9	619.85	626.00	-358.6	27,121	-1.32%	大賣/鉅額交易
2024/01/18	1.2	586.10	19.3	587.75	588.00	-18.2	24,908	-0.07%
2024/01/17	14	581.35	7.7	581.23	581.00	6.3	24,732	0.03%
2024/01/16	14.4	580.61	14.8	581.44	580.00	-0.4	24,272	0.00%
2024/01/15	1.1	586.22	10.6	589.14	586.00	-9.5	24,197	-0.04%
2024/01/12	11.3	585.96	1.9	585.73	584.00	9.4	24,611	0.04%
2024/01/11	2.4	586.04	10.5	587.41	586.00	-8.1	24,717	-0.03%
2024/01/10	3	582.66	17.7	585.47	584.00	-14.7	24,757	-0.06%
2024/01/09	3	584.49	50.7	586.27	586.00	-47.6	24,846	-0.19%
2024/01/08	0.1	581.94	34.2	583.42	583.00	-34.1	24,802	-0.14%
2024/01/05	16.2	576.09	5.4	576.12	576.00	10.8	25,025	0.04%
2024/01/04	3.6	578.47	8.4	579.72	580.00	-4.8	25,291	-0.02%
2024/01/03	50.5	579.66	1.1	579.01	578.00	49.4	25,813	0.19%
2024/01/02	4.3	591.79	41.1	590.92	593.00	-36.8	25,450	-0.14%
2023/12/29	4.8	592.07	2.6	591.76	593.00	2.2	25,432	0.01%
2023/12/28	4.3	591.24	11.5	591.69	593.00	-7.2	25,597	-0.03%
2023/12/27	43.9	590.77	54.1	590.09	592.00	-10.2	25,414	-0.04%
2023/12/26	1.4	584.31	23	585.35	586.00	-21.6	25,282	-0.09%
2023/12/25	0.8	582.00	8.3	582.97	581.00	-7.5	25,343	-0.03%
2023/12/22	0.4	579.44	26.6	580.30	582.00	-26.2	25,464	-0.10%
2023/12/21	13.5	576.48	10.9	577.53	577.00	2.6	25,591	0.01%
2023/12/20	5.4	584.01	10.3	584.50	585.00	-4.9	25,461	-0.02%
2023/12/19	6.2	583.12	15.6	586.52	585.00	-9.5	25,310	-0.04%
2023/12/18	7.4	578.84	10.6	582.81	585.00	-3.2	25,370	-0.01%
2023/12/15	5.8	582.66	25.8	584.50	585.00	-20	25,345	-0.08%
2023/12/14	8.2	580.00	34.8	580.56	582.00	-26.6	24,755	-0.11%
2023/12/13	10.7	576.56	4.4	576.79	577.00	6.2	24,710	0.03%
2023/12/12	1.8	576.79	12	578.81	578.00	-10.2	25,035	-0.04%
2023/12/11	2	573.00	8.8	573.44	574.00	-6.8	24,831	-0.03%
2023/12/08	8.9	573.88	14.2	575.40	570.00	-5.3	24,645	-0.02%
2023/12/07	26.3	568.87	17.9	568.48	566.00	8.4	24,353	0.03%
2023/12/06	1.7	570.80	7.5	572.73	570.00	-5.8	24,250	-0.02%
2023/12/05	16.4	568.48	19.8	570.13	570.00	-3.4	24,146	-0.01%
2023/12/04	11.4	573.09	4.4	576.00	574.00	7	24,120	0.03%
2023/12/01	4.7	574.77	12.4	577.96	579.00	-7.8	23,907	-0.03%
2023/11/30	17.4	572.32	2.9	573.55	577.00	14.5	23,643	0.06%
2023/11/29	17.5	572.69	11.3	577.97	574.00	6.2	23,015	0.03%
2023/11/28	19.6	569.08	4.6	574.81	575.00	15.1	22,828	0.07%
2023/11/27	12.9	570.28	12.2	568.08	568.00	0.7	23,063	0.00%
2023/11/24	10.1	574.35	4.1	574.53	575.00	6	23,006	0.03%
2023/11/23	3.4	574.14	7.4	576.07	578.00	-4	23,014	-0.02%
2023/11/22	49.9	576.19	8.3	576.47	577.00	41.6	22,923	0.18%
2023/11/21	4.1	583.26	39.1	583.71	585.00	-35	22,959	-0.15%
2023/11/20	12.6	576.48	7.6	576.97	577.00	5	22,748	0.02%
2023/11/17	10	580.76	13.1	582.11	580.00	-3.1	22,725	-0.01%
2023/11/16	1.9	579.63	33.9	581.20	583.00	-32	22,602	-0.14%
2023/11/15	33.9	579.64	65.8	580.49	581.00	-31.9	22,408	-0.14%
2023/11/14	8.3	573.17	24.8	574.09	572.00	-16.5	21,864	-0.08%
2023/11/13	27.5	573.47	44.5	573.46	571.00	-16.9	21,885	-0.08%
2023/11/10	1.3	554.96	4.9	556.20	557.00	-3.6	21,625	-0.02%
2023/11/09	3	554.65	23.4	556.56	557.00	-20.3	21,644	-0.09%
2023/11/08	12.7	554.84	18.5	555.37	556.00	-5.8	21,773	-0.03%
2023/11/07	2	553.98	18.4	553.58	555.00	-16.4	21,811	-0.08%
2023/11/06	4.1	551.80	24.8	554.84	550.00	-20.7	21,863	-0.09%
2023/11/03	5.8	546.53	9.4	548.07	549.00	-3.6	21,616	-0.02%
2023/11/02	5.7	541.63	28.4	542.29	547.00	-22.7	21,676	-0.10%
2023/11/01	3.7	529.86	0.2	530.28	528.00	3.5	21,426	0.02%
2023/10/31	13.1	528.51	0.1	532.00	529.00	13	21,637	0.06%
2023/10/30	8.2	530.99	2.7	531.46	532.00	5.5	21,635	0.03%
2023/10/27	9.3	533.46	11.5	533.93	533.00	-2.2	21,549	-0.01%
2023/10/26	44.9	531.96	1.5	535.02	531.00	43.4	21,691	0.20%
2023/10/25	0.4	548.21	7.1	547.18	544.00	-6.8	21,530	-0.03%
2023/10/24	10.8	542.39	3.1	544.02	544.00	7.7	21,458	0.04%
2023/10/23	19.4	544.82	7.7	547.00	544.00	11.6	21,430	0.05%
2023/10/20	9.4	547.87	45.7	552.07	556.00	-36.3	21,377	-0.17%
2023/10/19	0.3	545.33	8.9	544.24	546.00	-8.6	21,032	-0.04%
2023/10/18	19.1	542.64	3.1	545.37	540.00	16	21,428	0.07%
2023/10/17	0.1	550.81	23.5	550.35	551.00	-23.5	21,240	-0.11%
2023/10/16	14	543.56	10.1	544.89	545.00	3.9	21,309	0.02%
2023/10/13	3.9	550.05	21.9	551.41	553.00	-18	21,326	-0.08%
2023/10/12	2.7	545.42	34.5	547.85	550.00	-31.8	21,037	-0.15%
2023/10/11	5.4	542.35	64.3	542.48	544.00	-58.8	20,854	-0.28%
2023/10/06	1.1	531.69	15.7	531.12	532.00	-14.6	20,500	-0.07%
2023/10/05	4.4	524.28	1.8	526.28	528.00	2.5	20,505	0.01%
2023/10/04	24.4	520.96	2.1	520.51	520.00	22.4	20,386	0.11%
2023/10/03	20.7	531.58	8.2	530.87	529.00	12.5	20,221	0.06%
2023/10/02	23.3	532.81	14	531.36	533.00	9.3	20,293	0.05%
2023/09/28	3.8	523.22	10.4	523.35	523.00	-6.6	20,345	-0.03%
2023/09/27	4.8	520.20	5	518.21	522.00	-0.2	20,265	0.00%
2023/09/26	51.7	520.55	2.3	521.11	519.00	49.4	20,271	0.24%
2023/09/25	12	525.08	4.5	526.63	525.00	7.5	20,079	0.04%
2023/09/22	31.4	523.01	5.2	523.62	522.00	26.1	20,171	0.13%
2023/09/21	55	528.28	1.9	528.44	527.00	53.1	19,970	0.27%
2023/09/20	36	536.43	15.2	537.01	535.00	20.8	19,742	0.11%
2023/09/19	39.4	538.94	1.3	539.13	538.00	38.1	19,690	0.19%
2023/09/18	36.3	543.10	0.3	544.09	540.00	36	19,827	0.18%
2023/09/15	8.5	549.90	4.7	552.77	558.00	3.8	19,578	0.02%
2023/09/14	0.4	547.19	18.2	546.63	550.00	-17.8	19,139	-0.09%
2023/09/13	8.8	544.54	3.1	544.68	541.00	5.7	19,092	0.03%
2023/09/12	5.6	539.65	8.5	539.34	544.00	-2.9	19,458	-0.02%
2023/09/11	15.6	537.17	6.9	537.06	536.00	8.7	19,647	0.04%
2023/09/08	34.9	536.88	1.8	538.84	539.00	33.1	19,796	0.17%
2023/09/07	14.9	544.16	0.2	545.00	542.00	14.7	20,476	0.07%
2023/09/06	5.3	550.83	0.5	552.32	550.00	4.8	20,571	0.02%
2023/09/05	16.3	552.92	0.4	552.00	552.00	16	20,653	0.08%
2023/09/04	1.3	551.04	70.4	554.88	557.00	-69.2	20,834	-0.33%
2023/09/01	1.3	547.54	3.2	550.05	548.00	-1.9	21,135	-0.01%
2023/08/31	12.1	551.37	2.1	552.52	549.00	10	21,244	0.05%
2023/08/30	4.1	556.22	9.2	557.88	555.00	-5	20,850	-0.02%
2023/08/29	1.1	548.10	1.2	550.16	552.00	-0.1	21,101	0.00%
2023/08/28	6.6	550.55	5.3	551.37	549.00	1.4	21,334	0.01%
2023/08/25	24.9	549.02	7.1	548.44	546.00	17.8	22,536	0.08%
2023/08/24	8.6	561.52	17	561.65	564.00	-8.4	22,803	-0.04%
2023/08/23	7.7	548.50	20.4	548.64	552.00	-12.7	23,325	-0.05%
2023/08/22	2.3	539.31	4.5	541.74	541.00	-2.1	24,576	-0.01%
2023/08/21	22.2	535.89	2.1	536.52	537.00	20.1	25,396	0.08%
2023/08/18	13.9	540.81	5.2	540.68	539.00	8.7	25,437	0.03%
2023/08/17	4.9	542.88	4.1	542.75	544.00	0.8	25,471	0.00%
2023/08/16	16.1	538.57	0	539.38	542.00	16.1	25,376	0.06%
2023/08/15	1.8	542.82	3.4	542.34	542.00	-1.6	25,440	-0.01%
2023/08/14	23.4	539.55	3	538.03	541.00	20.4	25,923	0.08%
2023/08/11	39.4	549.76	10.2	553.48	546.00	29.2	26,265	0.11%
2023/08/10	8.5	551.77	2.1	552.51	551.00	6.4	26,324	0.02%
2023/08/09	5.5	551.80	3.1	554.10	554.00	2.3	26,248	0.01%
2023/08/08	21.6	552.79	4.4	553.08	552.00	17.3	26,315	0.07%
2023/08/07	4.1	559.47	8	559.13	558.00	-3.9	26,222	-0.01%
2023/08/04	29.4	554.58	0.3	555.80	554.00	29.2	26,296	0.11%
2023/08/02	14.8	560.60	32.8	565.70	561.00	-17.9	26,129	-0.07%
2023/08/01	3.1	565.03	62.4	565.09	567.00	-59.3	25,890	-0.23%
2023/07/31	15.3	563.54	5.6	562.99	565.00	9.7	25,744	0.04%
2023/07/28	6.1	569.42	10	570.54	567.00	-3.9	25,560	-0.02%
2023/07/27	1.2	568.96	10.1	569.49	569.00	-8.9	25,440	-0.03%
2023/07/26	6.4	565.98	3.2	566.42	566.00	3.2	25,492	0.01%
2023/07/25	8.1	564.09	27.8	566.25	569.00	-19.8	25,684	-0.08%
2023/07/24	27.2	559.49	7.2	560.74	558.00	20	25,850	0.08%
2023/07/21	58.1	560.49	10.4	559.88	560.00	47.7	25,950	0.18%
2023/07/20	11.3	581.13	3.6	581.04	579.00	7.7	25,786	0.03%
2023/07/19	8.2	581.24	4.5	585.16	581.00	3.6	25,816	0.01%
2023/07/18	25.9	584.48	4.5	584.78	581.00	21.4	25,858	0.08%
2023/07/17	7.6	588.49	13	588.78	591.00	-5.4	25,796	-0.02%
2023/07/14	2.7	588.73	43.5	589.03	591.00	-40.8	25,918	-0.16%
2023/07/13	5.7	585.70	33.1	588.11	585.00	-27.3	25,786	-0.11%
2023/07/12	2.8	573.67	5.3	574.60	578.00	-2.5	25,606	-0.01%
2023/07/11	0.5	573.15	8.8	572.87	577.00	-8.4	25,648	-0.03%
2023/07/10	8.5	567.47	9.1	568.54	565.00	-0.7	25,775	0.00%
2023/07/07	8.8	565.98	13.4	566.87	565.00	-4.6	25,865	-0.02%
2023/07/06	82.9	568.86	8	570.10	565.00	74.9	25,930	0.29%
2023/07/05	15.2	580.30	0.1	581.09	582.00	15.1	25,578	0.06%
2023/07/04	17.4	581.88	12.2	583.60	585.00	5.2	25,472	0.02%
2023/07/03	8.6	577.88	6.6	578.76	579.00	2	25,609	0.01%
2023/06/30	25.1	569.95	3.9	573.54	576.00	21.2	25,755	0.08%
2023/06/29	11.7	572.12	6.1	573.81	573.00	5.5	25,697	0.02%
2023/06/28	8.5	575.13	1.6	573.06	574.00	6.9	25,703	0.03%
2023/06/27	7	572.81	14.8	572.80	572.00	-7.8	25,687	-0.03%
2023/06/26	13.2	575.53	5.6	576.06	574.00	7.6	25,597	0.03%
2023/06/21	19.7	579.71	19.6	580.19	581.00	0.1	25,510	0.00%
2023/06/20	3.7	581.62	2.1	581.78	583.00	1.6	25,594	0.01%
2023/06/19	17.5	583.77	8.8	583.68	583.00	8.6	26,029	0.03%
2023/06/16	13.8	585.87	9.8	586.45	589.00	4	26,095	0.02%
2023/06/15	2.7	589.07	19.6	588.89	591.00	-16.9	25,657	-0.07%
2023/06/14	15.5	588.48	10.4	589.40	590.00	5.2	25,753	0.02%
2023/06/13	17.3	590.32	115.6	591.48	593.00	-98.3	25,726	-0.38%	大賣/
2023/06/12	5.4	572.92	53	573.17	574.00	-47.5	25,178	-0.19%
2023/06/09	4.3	563.60	11	563.02	565.00	-6.7	25,079	-0.03%
2023/06/08	27.8	561.73	8.7	566.59	559.00	19.1	25,120	0.08%
2023/06/07	8.6	563.96	24.9	566.11	568.00	-16.3	25,136	-0.06%
2023/06/06	6.9	558.87	14.9	559.17	560.00	-8	25,036	-0.03%
2023/06/05	15	556.33	2.6	556.39	555.00	12.5	25,107	0.05%
2023/06/02	6.1	559.49	39.2	560.48	562.00	-33.1	25,241	-0.13%
2023/06/01	13	550.65	14.6	550.54	551.00	-1.6	25,103	-0.01%
2023/05/31	20.7	556.38	7.6	556.91	558.00	13.2	25,083	0.05%
2023/05/30	1.7	564.09	35	566.52	566.00	-33.3	24,007	-0.14%
2023/05/29	21.1	568.78	51.9	569.99	568.00	-30.8	23,997	-0.13%
2023/05/26	12.9	564.99	203	565.19	566.00	-190.1	23,782	-0.80%	大賣/鉅額交易
2023/05/25	11.9	540.54	141.3	540.25	543.00	-129.4	22,609	-0.57%	大賣/鉅額交易
2023/05/24	7.9	525.01	3	525.23	525.00	4.9	21,955	0.02%
2023/05/23	4	527.33	8.4	528.12	530.00	-4.4	21,862	-0.02%
2023/05/22	1.2	529.95	113.6	530.00	531.00	-112.3	21,870	-0.51%	大賣/鉅額交易
2023/05/19	27.3	530.96	33.1	531.12	532.00	-5.7	22,050	-0.03%
2023/05/18	4.3	529.78	77.7	529.76	530.00	-73.4	22,015	-0.33%
2023/05/17	2.7	517.35	67.2	515.06	519.00	-64.4	22,326	-0.29%
2023/05/16	1.5	504.92	18.3	505.42	505.00	-16.9	22,000	-0.08%
2023/05/15	3.3	496.50	3.1	497.68	495.50	0.2	22,027	0.00%
2023/05/12	13.6	500.38	7.3	499.39	496.00	6.3	22,278	0.03%
2023/05/11	13.6	500.38	7.3	499.39	499.00	6.3	22,285	0.03%
2023/05/10	15.2	501.50	1.8	504.21	503.00	13.5	22,646	0.06%
2023/05/09	1.5	507.10	8.9	507.91	510.00	-7.4	22,723	-0.03%
2023/05/08	1.5	505.41	7	506.28	504.00	-5.5	22,966	-0.02%
2023/05/05	1.3	499.58	10.1	499.75	500.00	-8.8	23,305	-0.04%
2023/05/04	1.6	498.84	1.3	497.95	498.00	0.3	23,897	0.00%
2023/05/03	3.3	497.14	7.1	496.65	496.00	-3.8	24,239	-0.02%
2023/05/02	4.5	499.01	8.5	501.02	501.00	-3.9	25,256	-0.02%
2023/04/28	44.2	498.94	8.2	500.00	502.00	36	27,073	0.13%
2023/04/27	51.2	492.78	3	493.49	493.50	48.1	27,121	0.18%
2023/04/26	16.4	492.97	13.1	492.33	491.50	3.3	27,201	0.01%
2023/04/25	45.2	500.06	27.7	499.70	498.00	17.5	27,974	0.06%
2023/04/24	13.1	505.99	0.3	509.00	507.00	12.8	27,708	0.05%
2023/04/21	6.5	512.09	8.4	516.99	511.00	-2	27,776	-0.01%
2023/04/20	4.3	512.34	2.3	514.59	513.00	2	27,903	0.01%
2023/04/19	33.2	510.51	3.9	513.40	510.00	29.3	28,393	0.10%
2023/04/18	16.4	516.13	4.2	516.47	515.00	12.1	28,390	0.04%
2023/04/17	1.1	516.01	10.4	518.25	520.00	-9.4	28,529	-0.03%
2023/04/14	1.8	516.28	4.5	517.62	516.00	-2.6	28,605	-0.01%
2023/04/13	32.9	513.49	12.8	513.24	510.00	20.1	28,552	0.07%
2023/04/12	23.2	518.89	1.7	519.60	520.00	21.4	28,488	0.08%
2023/04/11	20.7	524.20	4.3	524.36	524.00	16.4	28,475	0.06%
2023/04/10	2	531.98	15.1	531.00	529.00	-13.1	28,640	-0.05%
2023/04/07	12.2	530.33	1	532.00	531.00	11.1	28,687	0.04%
2023/04/06	3.5	528.07	5.9	528.59	530.00	-2.4	28,691	-0.01%
2023/03/31	4.6	533.46	3.6	535.18	533.00	1	28,682	0.00%
2023/03/30	1	534.00	24.4	534.46	535.00	-23.4	28,524	-0.08%
2023/03/29	4.3	526.77	12.2	529.67	530.00	-7.9	28,807	-0.03%
2023/03/28	18.7	525.02	4.5	526.35	525.00	14.2	29,037	0.05%
2023/03/27	5.6	531.83	4.2	532.57	531.00	1.4	29,101	0.00%
2023/03/24	11.8	537.07	26.3	537.97	539.00	-14.6	29,626	-0.05%
2023/03/23	3.3	535.57	83.3	536.42	538.00	-80	29,664	-0.27%
2023/03/22	2.3	526.70	113.5	529.41	533.00	-111.2	29,729	-0.37%	大賣/鉅額交易
2023/03/21	2.2	513.11	5	514.80	517.00	-2.8	29,578	-0.01%
2023/03/20	8.4	514.32	1.5	514.80	512.00	6.9	29,623	0.02%
2023/03/17	2.1	516.41	30.3	515.55	518.00	-28.2	29,857	-0.09%
2023/03/16	42.1	506.97	3.2	506.71	505.00	39	29,759	0.13%
2023/03/15	11.4	513.27	5	511.81	511.00	6.4	30,002	0.02%
2023/03/14	39	511.27	3.1	511.68	510.00	35.8	30,291	0.12%
2023/03/13	12.9	515.01	7.9	514.33	516.00	5	30,423	0.02%
2023/03/10	39.1	512.64	22.2	511.74	513.00	16.9	30,537	0.06%
2023/03/09	0.3	523.69	4.8	524.74	522.00	-4.5	30,832	-0.01%
2023/03/08	13.1	520.02	8.4	519.97	521.00	4.7	31,424	0.01%
2023/03/07	3.7	522.93	18.7	524.38	524.00	-15	31,652	-0.05%
2023/03/06	3.4	521.71	14.6	519.95	521.00	-11.2	31,886	-0.04%
2023/03/03	9.9	517.23	1.1	523.21	516.00	8.7	32,186	0.03%
2023/03/02	1.4	518.80	8.5	517.81	519.00	-7.1	32,254	-0.02%
2023/03/01	18.3	509.96	34.4	518.06	522.00	-16.1	32,536	-0.05%
2023/02/24	15.6	519.23	8.8	520.25	511.00	6.8	32,498	0.02%
2023/02/23	8.5	517.49	30.5	518.01	518.00	-22	32,298	-0.07%
2023/02/22	47.6	507.41	1.5	508.13	507.00	46.1	32,473	0.14%
2023/02/21	4.9	513.99	3.2	514.72	516.00	1.7	32,815	0.01%
2023/02/20	13.9	515.13	27.2	513.40	517.00	-13.3	34,018	-0.04%
2023/02/17	21.1	517.68	8.7	517.41	518.00	12.4	35,571	0.03%
2023/02/16	11.7	527.22	12.9	528.20	528.00	-1.2	36,136	0.00%
2023/02/15	65.3	526.13	35	526.05	525.00	30.3	36,969	0.08%
2023/02/14	2.3	544.42	18.1	544.78	545.00	-15.8	36,474	-0.04%
2023/02/13	7.7	541.42	4.7	539.84	541.00	3	36,980	0.01%
2023/02/10	21.2	542.09	49.9	542.76	545.00	-28.6	37,131	-0.08%
2023/02/09	5	539.19	10	538.48	540.00	-4.9	37,247	-0.01%
2023/02/08	3.1	538.30	71.3	537.93	540.00	-68.2	37,407	-0.18%
2023/02/07	9	523.65	3.4	523.99	523.00	5.5	37,484	0.01%
2023/02/06	29.4	528.88	5.4	529.59	526.00	23.9	37,468	0.06%
2023/02/03	24.7	539.30	39.1	539.67	542.00	-14.4	37,646	-0.04%
2023/02/02	6.5	539.58	51.3	539.42	540.00	-44.8	37,759	-0.12%
2023/02/01	10.6	525.05	11.4	527.68	530.00	-0.8	37,711	0.00%
2023/01/31	41.7	528.07	11.3	531.67	522.00	30.4	37,910	0.08%
2023/01/30	10.7	538.96	169.2	538.40	543.00	-158.6	37,683	-0.42%	大賣/鉅額交易
2023/01/17	8.6	501.25	22.2	501.83	503.00	-13.6	36,883	-0.04%
2023/01/16	8.1	504.25	61.8	504.83	505.00	-53.7	37,198	-0.14%
2023/01/13	14.5	500.96	223.6	500.90	500.00	-209.1	37,224	-0.56%	大賣/鉅額交易
2023/01/12	8	486.27	13.8	486.34	486.50	-5.8	36,813	-0.02%
2023/01/11	7.4	483.64	1.6	484.69	484.50	5.8	37,236	0.02%
2023/01/10	16.2	484.40	40.7	484.46	486.00	-24.4	37,553	-0.07%
2023/01/09	10.7	474.85	93.2	473.55	481.00	-82.4	37,698	-0.22%
2023/01/06	3.3	455.69	6.8	458.67	458.50	-3.5	37,829	-0.01%
2023/01/05	1	456.52	20.9	457.44	458.50	-19.8	38,114	-0.05%
2023/01/04	3.6	451.35	2.6	453.13	449.50	1	38,613	0.00%
2023/01/03	5.2	448.38	7.2	449.10	453.00	-2	39,888	-0.01%
2022/12/30	14.5	453.48	9.1	453.29	448.50	5.5	40,170	0.01%
2022/12/29	35.2	444.46	19.8	445.64	446.00	15.3	40,314	0.04%
2022/12/28	18.5	447.95	7.4	447.99	451.00	11.2	40,705	0.03%
2022/12/27	2.5	459.22	7.3	460.73	457.00	-4.8	40,835	-0.01%
2022/12/26	3.7	455.00	5.4	455.86	456.50	-1.6	41,264	0.00%
2022/12/23	44.9	456.12	7.7	456.42	455.00	37.2	41,920	0.09%
2022/12/22	3.6	467.16	14.1	467.00	468.00	-10.5	42,189	-0.02%
2022/12/21	42.9	459.77	46.4	459.88	459.00	-3.5	42,527	-0.01%
2022/12/20	49.7	461.69	21.1	457.44	457.50	28.6	42,340	0.07%
2022/12/19	21.3	466.57	6.1	467.68	466.50	15.1	42,359	0.04%
2022/12/16	31.7	468.24	14.2	468.11	471.00	17.6	42,503	0.04%
2022/12/15	9.1	476.76	11.4	480.06	480.50	-2.3	42,205	-0.01%
2022/12/14	8.6	478.03	21.5	479.06	480.50	-13	42,204	-0.03%
2022/12/13	21.3	473.64	3.2	471.76	471.50	18	42,024	0.04%
2022/12/12	19.1	475.43	8.5	474.33	475.00	10.5	41,755	0.03%
2022/12/09	6.1	480.18	18.3	481.03	481.50	-12.2	42,057	-0.03%
2022/12/08	26.6	471.28	66.1	472.18	471.50	-39.6	42,010	-0.09%
2022/12/07	34.4	478.72	44	479.97	475.00	-9.6	41,933	-0.02%
2022/12/06	33.1	482.12	6.6	483.70	478.00	26.5	41,599	0.06%
2022/12/05	12.9	491.91	7.9	494.57	489.00	4.9	41,283	0.01%
2022/12/02	21.7	493.38	6.5	493.05	492.50	15.2	41,276	0.04%
2022/12/01	50.6	503.39	69.6	504.82	498.50	-19	41,382	-0.05%
2022/11/30	9.6	485.43	10.4	488.71	490.00	-0.8	40,964	0.00%
2022/11/29	28	475.45	55.4	477.19	487.00	-27.4	40,277	-0.07%
2022/11/28	58.2	485.76	4.5	485.91	480.50	53.8	40,140	0.13%
2022/11/25	22.2	496.03	29.8	497.00	498.00	-7.6	40,144	-0.02%
2022/11/24	26.6	493.16	46.3	494.34	496.00	-19.7	40,134	-0.05%
2022/11/23	68.2	493.15	56.9	491.69	492.00	11.3	40,081	0.03%
2022/11/22	15.6	481.25	43	486.69	491.00	-27.4	39,966	-0.07%
2022/11/21	19.7	484.64	67.6	487.24	482.00	-48	39,560	-0.12%
2022/11/18	97.7	491.51	83.3	490.03	487.00	14.4	39,221	0.04%
2022/11/17	52.2	479.10	59.9	481.34	485.00	-7.7	38,864	-0.02%
2022/11/16	103	487.59	92.6	486.25	487.00	10.4	38,432	0.03%	大買/
2022/11/15	99.7	477.15	145.5	471.86	480.00	-45.7	37,352	-0.12%	大賣/
2022/11/14	50.4	447.07	99.5	444.38	445.00	-49.1	35,699	-0.14%
2022/11/11	84	441.00	112.9	439.76	441.50	-28.9	34,964	-0.08%	大賣/
2022/11/10	27	408.83	77.9	409.60	407.50	-50.9	34,084	-0.15%
2022/11/09	147.4	413.27	84.1	410.69	417.00	63.3	33,896	0.19%	大買/
2022/11/08	9.6	397.81	49.1	397.69	399.00	-39.5	33,380	-0.12%
2022/11/07	5.7	390.21	37.1	390.26	390.00	-31.3	33,175	-0.09%
2022/11/04	20.9	380.83	9	381.67	382.00	11.9	32,981	0.04%
2022/11/03	46.7	384.79	1.7	384.47	384.00	45	32,855	0.14%
2022/11/02	12.3	392.10	14.1	392.50	395.00	-1.8	32,546	-0.01%
2022/11/01	25.5	390.78	19.9	390.49	391.50	5.6	32,493	0.02%
2022/10/31	19.3	385.86	60.4	385.59	390.00	-41	32,349	-0.13%
2022/10/28	32.6	378.85	6.6	379.26	379.50	26.1	32,143	0.08%
2022/10/27	75.1	387.31	46.8	385.65	385.50	28.3	31,934	0.09%
2022/10/26	25.8	373.34	36.3	375.68	376.00	-10.6	31,837	-0.03%
2022/10/25	79	375.68	40.5	375.24	371.00	38.5	31,259	0.12%
2022/10/24	37.7	389.76	28.3	389.78	387.00	9.3	30,471	0.03%
2022/10/21	63.6	391.76	5.1	392.54	389.50	58.6	30,258	0.19%
2022/10/20	31.1	388.82	14.6	392.45	397.50	16.6	29,946	0.06%
2022/10/19	58	398.39	3.8	399.70	395.50	54.2	29,365	0.18%
2022/10/18	12.9	402.58	23.4	402.46	407.00	-10.5	28,847	-0.04%
2022/10/17	40.4	398.85	8.7	400.53	397.00	31.7	28,600	0.11%
2022/10/14	11.3	413.00	46.5	413.27	412.00	-35.2	28,282	-0.12%
2022/10/13	26.5	398.86	23.3	399.29	395.00	3.1	27,964	0.01%
2022/10/12	52.8	398.06	38.7	398.11	397.50	14.2	27,663	0.05%
2022/10/11	214.6	406.99	11.6	405.95	401.50	203	27,423	0.74%	大買/鉅額交易
2022/10/07	32.7	441.96	10.3	438.01	438.00	22.4	26,691	0.08%
2022/10/06	60.2	449.44	17.1	449.95	451.00	43.1	26,693	0.16%
2022/10/05	23.6	445.56	37.8	447.22	445.00	-14.2	26,921	-0.05%
2022/10/04	12.8	429.27	32.3	429.56	429.00	-19.5	26,530	-0.07%
2022/10/03	22.5	418.68	15.7	419.10	417.00	6.8	26,223	0.03%
2022/09/30	36.3	424.75	11.1	425.05	422.00	25.2	26,254	0.10%
2022/09/29	58.2	439.17	14.8	437.03	435.00	43.4	26,253	0.17%
2022/09/28	29.2	441.93	250.2	440.51	438.00	-220.9	26,244	-0.84%	大賣/鉅額交易
2022/09/27	15.2	448.73	14.8	448.40	448.00	0.4	26,506	0.00%
2022/09/26	40.3	445.85	14.6	446.84	446.50	25.7	26,962	0.10%
2022/09/23	50	457.83	14.1	456.41	455.00	35.9	27,451	0.13%
2022/09/22	25.3	461.17	63.3	462.23	464.50	-38	27,727	-0.14%
2022/09/21	13	471.19	7.2	471.06	471.00	5.8	27,741	0.02%
2022/09/20	1.5	475.13	9.3	473.69	476.50	-7.9	27,593	-0.03%
2022/09/19	26.5	469.14	7	471.64	467.00	19.5	27,894	0.07%
2022/09/16	29.5	470.47	10.6	470.55	472.00	18.9	28,073	0.07%
2022/09/15	21.6	477.47	4.1	478.63	476.50	17.5	28,147	0.06%
2022/09/14	23.5	479.85	1.1	481.64	480.00	22.4	28,278	0.08%
2022/09/13	0.5	492.98	23.5	493.45	493.00	-23	28,455	-0.08%
2022/09/12	15.9	487.87	23.5	488.67	486.50	-7.6	28,749	-0.03%
2022/09/08	12.1	473.36	17.1	473.63	475.00	-4.9	29,113	-0.02%
2022/09/07	44.4	475.28	3.7	474.61	472.50	40.7	29,096	0.14%
2022/09/06	3.1	489.16	10.2	489.78	489.00	-7.1	29,112	-0.02%
2022/09/05	3.4	485.70	5	487.20	486.00	-1.6	29,439	-0.01%
2022/09/02	44.2	486.42	42.4	487.73	485.00	1.8	29,720	0.01%
2022/09/01	78.9	492.52	8.1	492.02	490.50	70.8	29,578	0.24%
2022/08/31	4.2	495.69	2.6	502.34	505.00	1.6	29,198	0.01%
2022/08/30	28.1	497.76	2.3	499.15	496.00	25.8	28,856	0.09%
2022/08/29	103.7	498.84	173.3	497.55	498.50	-69.6	28,778	-0.24%	大買/大賣/
2022/08/26	24.3	513.41	15.2	513.13	512.00	9	28,629	0.03%
2022/08/25	7.5	508.42	6.5	509.15	508.00	1	28,769	0.00%
2022/08/24	23.9	505.54	3.2	504.00	503.00	20.6	29,098	0.07%
2022/08/23	50.2	503.97	89.2	503.37	504.00	-39	30,061	-0.13%
2022/08/22	21.9	511.32	13.2	511.16	510.00	8.7	30,315	0.03%
2022/08/19	7.6	519.72	5.4	520.44	519.00	2.2	30,432	0.01%
2022/08/18	16.1	519.97	0.1	520.82	520.00	16	30,670	0.05%
2022/08/17	23.5	525.15	33.5	524.90	527.00	-10	30,742	-0.03%
2022/08/16	22.7	524.88	34.6	524.14	525.00	-11.9	30,586	-0.04%
2022/08/15	23.3	521.21	25.5	522.41	523.00	-2.2	30,524	-0.01%
2022/08/12	17	516.40	15.2	516.53	517.00	1.8	30,547	0.01%
2022/08/11	19.2	512.21	45.3	512.88	514.00	-26.1	30,704	-0.09%
2022/08/10	25.5	501.05	1.3	500.31	500.00	24.2	30,818	0.08%
2022/08/09	20.3	506.91	3	510.32	510.00	17.2	30,879	0.06%
2022/08/08	6.5	512.19	17.5	512.07	512.00	-11	30,879	-0.04%
2022/08/05	44.1	513.51	88.1	511.81	516.00	-44	31,041	-0.14%
2022/08/04	7.7	497.89	11.1	499.95	500.00	-3.4	31,033	-0.01%
2022/08/03	51.9	495.75	14.8	497.82	501.00	37.2	31,051	0.12%
2022/08/02	167.8	491.52	177	490.32	492.00	-9.2	31,285	-0.03%	大買/大賣/
2022/08/01	41.8	502.08	13	503.17	504.00	28.8	31,013	0.09%
2022/07/29	30.4	507.30	51.3	508.49	509.00	-20.9	31,151	-0.07%
2022/07/28	20.1	502.16	22.7	505.56	501.00	-2.6	31,006	-0.01%
2022/07/27	78.2	496.24	20.5	495.97	502.00	57.8	30,718	0.19%
2022/07/26	51.3	493.78	165	493.60	495.00	-113.7	30,869	-0.37%	大賣/鉅額交易
2022/07/25	2.2	499.35	20.7	500.87	499.50	-18.4	31,179	-0.06%
2022/07/22	13.7	502.55	25.1	503.03	503.00	-11.3	31,681	-0.04%
2022/07/21	44.6	495.79	33.3	496.85	501.00	11.2	32,190	0.03%
2022/07/20	73.6	499.04	42.2	498.19	495.00	31.4	32,415	0.10%
2022/07/19	51.3	489.51	9.5	490.28	491.00	41.8	32,545	0.13%
2022/07/18	63.8	495.76	29	491.96	495.50	34.8	32,701	0.11%
2022/07/15	145.6	486.80	48.5	487.51	492.50	97.1	32,356	0.30%	大買/
2022/07/14	56.8	471.25	16.1	472.32	475.00	40.8	31,952	0.13%
2022/07/13	65.8	470.43	35.7	470.63	470.50	30	31,697	0.09%
2022/07/12	10.7	451.51	14.5	452.61	449.50	-3.7	31,226	-0.01%
2022/07/11	16.3	465.32	18.5	464.91	462.00	-2.2	31,311	-0.01%
2022/07/08	12.3	466.21	33.2	466.67	467.00	-20.9	31,263	-0.07%
2022/07/07	20.1	453.37	58.5	451.26	457.50	-38.4	31,229	-0.12%
2022/07/06	25.3	440.68	28	441.64	435.50	-2.7	30,937	-0.01%
2022/07/05	30.6	441.57	52.2	445.11	446.00	-21.6	30,873	-0.07%
2022/07/04	32.2	444.58	95.6	446.47	440.00	-63.3	30,506	-0.21%
2022/07/01	102.9	461.20	130.8	458.90	453.50	-27.9	30,347	-0.09%	大買/大賣/
2022/06/30	49.1	480.43	11.9	480.42	476.00	37.3	29,946	0.12%
2022/06/29	32.2	491.96	4.3	494.35	491.00	28	29,671	0.09%
2022/06/28	6.2	498.09	1.2	498.90	497.50	5	29,540	0.02%
2022/06/27	12.5	499.98	41.2	498.83	498.50	-28.8	29,972	-0.10%
2022/06/24	28.2	489.89	16.4	488.63	486.50	11.8	29,589	0.04%
2022/06/23	36.8	487.98	26.1	488.07	485.50	10.7	29,563	0.04%
2022/06/22	48.8	497.33	8.4	497.40	494.50	40.4	29,273	0.14%
2022/06/21	4.4	502.92	29.8	501.56	505.00	-25.5	29,091	-0.09%
2022/06/20	38.1	498.14	15.5	498.67	498.00	22.6	28,969	0.08%
2022/06/17	75.9	501.09	8.7	501.27	501.00	67.2	28,737	0.23%
2022/06/16	23.9	511.35	27.6	513.95	508.00	-3.7	28,369	-0.01%
2022/06/15	59	510.02	10	511.90	509.00	48.9	28,692	0.17%
2022/06/14	56.5	510.34	66.3	509.70	513.00	-9.8	29,113	-0.03%
2022/06/13	66.5	516.91	106.1	517.34	516.00	-39.6	29,231	-0.14%	大賣/
2022/06/10	42.6	531.10	14.2	530.95	530.00	28.4	29,915	0.09%
2022/06/09	14.7	538.69	2.1	539.59	541.00	12.6	30,121	0.04%
2022/06/08	26.4	541.65	116.7	542.11	544.00	-90.3	30,495	-0.30%	大賣/
2022/06/07	134.3	534.15	3.2	533.77	535.00	131.1	30,939	0.42%	大買/鉅額交易
2022/06/06	13.6	540.99	4.3	542.18	540.00	9.2	31,482	0.03%
2022/06/02	18.7	541.85	17.1	544.00	540.00	1.7	32,503	0.01%
2022/06/01	37.4	550.23	36.7	551.74	549.00	0.7	33,586	0.00%
2022/05/31	19.6	544.65	36.9	554.30	560.00	-17.3	34,031	-0.05%
2022/05/30	71.6	539.65	51.3	540.63	547.00	20.3	33,392	0.06%
2022/05/27	2.3	524.95	33.5	527.38	530.00	-31.2	33,493	-0.09%
2022/05/26	39.8	517.99	1.2	514.27	514.00	38.6	34,140	0.11%
2022/05/25	13.2	526.12	13.3	526.23	524.00	-0.1	35,151	0.00%
2022/05/24	25.5	525.03	3.1	524.22	520.00	22.4	36,006	0.06%
2022/05/23	16.4	530.91	9.4	530.69	528.00	7	36,242	0.02%
2022/05/20	20.4	526.89	25.8	529.08	530.00	-5.4	36,525	-0.01%
2022/05/19	48.6	522.94	88.3	523.72	522.00	-39.7	36,544	-0.11%
2022/05/18	84.4	538.84	58.7	537.19	538.00	25.7	36,409	0.07%
2022/05/17	75.7	531.29	76	529.01	530.00	-0.3	36,201	0.00%
2022/05/16	14.6	521.32	38.5	521.01	520.00	-23.9	36,213	-0.07%
2022/05/13	22.4	509.55	13.2	511.05	511.00	9.2	36,226	0.03%
2022/05/12	52.5	511.05	13	511.31	505.00	39.5	36,205	0.11%
2022/05/11	12.1	522.07	7.1	521.94	521.00	5	36,111	0.01%
2022/05/10	37	510.56	42.6	510.28	518.00	-5.6	36,236	-0.02%
2022/05/09	34.7	521.85	12.1	521.93	520.00	22.5	36,043	0.06%
2022/05/06	59.2	529.01	11.7	530.25	528.00	47.5	36,311	0.13%
2022/05/05	12	541.76	23.2	542.05	542.00	-11.1	36,719	-0.03%
2022/05/04	13.3	533.32	1	535.08	534.00	12.2	36,878	0.03%
2022/05/03	22.4	532.10	18.3	536.89	531.00	4	37,474	0.01%
2022/04/29	11.7	540.97	18.4	540.79	538.00	-6.7	37,822	-0.02%
2022/04/28	44.8	527.40	19.4	527.95	531.00	25.4	38,037	0.07%
2022/04/27	104.2	529.03	37.8	529.93	526.00	66.4	38,056	0.17%	大買/
2022/04/26	43.3	546.73	4.1	547.52	546.00	39.2	37,799	0.10%
2022/04/25	113.9	548.73	23.3	549.53	547.00	90.6	37,929	0.24%	大買/
2022/04/22	30.8	557.96	37.5	558.01	558.00	-6.7	38,201	-0.02%
2022/04/21	5.9	566.45	5.2	568.90	565.00	0.7	39,298	0.00%
2022/04/20	15.2	564.86	14.8	568.48	570.00	0.3	39,626	0.00%
2022/04/19	2.3	565.54	10.8	567.66	565.00	-8.5	39,813	-0.02%
2022/04/18	20.9	560.98	24.4	562.28	561.00	-3.5	40,089	-0.01%
2022/04/15	100.9	563.12	158.1	562.79	562.00	-57.2	40,464	-0.14%	大賣/
2022/04/14	53.3	575.60	7	575.73	573.00	46.3	40,632	0.11%
2022/04/13	82.4	573.20	34.4	572.28	573.00	48	41,201	0.12%
2022/04/12	18.5	558.03	31.7	556.26	557.00	-13.3	41,763	-0.03%
2022/04/11	76.4	561.19	163.8	560.14	558.00	-87.3	42,575	-0.21%	大賣/
2022/04/08	38.4	567.32	20	568.80	567.00	18.4	43,114	0.04%
2022/04/07	184.5	570.61	226.2	570.33	566.00	-41.7	42,975	-0.10%	大買/大賣/
2022/04/06	201.4	578.10	32.3	577.61	578.00	169.1	42,670	0.40%	大買/鉅額交易
2022/04/01	33.7	585.62	5.4	587.61	589.00	28.2	42,608	0.07%
2022/03/31	4.5	596.90	8.7	596.45	597.00	-4.2	42,383	-0.01%
2022/03/30	22.2	598.81	56.7	598.98	600.00	-34.5	42,190	-0.08%
2022/03/29	5.4	585.54	16.4	586.47	589.00	-11	41,780	-0.03%
2022/03/28	38.1	583.17	8.6	584.42	584.00	29.5	41,696	0.07%
2022/03/25	28.2	596.10	22.2	596.53	598.00	6	41,541	0.01%
2022/03/24	3	588.57	9.1	589.54	591.00	-6.1	41,462	-0.01%
2022/03/23	5	588.54	27.8	589.17	590.00	-22.8	41,530	-0.05%
2022/03/22	56.8	582.02	5.8	583.34	583.00	51	41,462	0.12%
2022/03/21	7.7	585.77	14.5	586.25	586.00	-6.8	41,489	-0.02%
2022/03/18	11.1	580.32	3.9	580.81	581.00	7.2	41,509	0.02%
2022/03/17	95.9	578.91	154.7	577.62	582.00	-58.8	41,034	-0.14%	大賣/
2022/03/16	82.8	557.85	16.8	559.01	558.00	66	40,193	0.16%
2022/03/15	164.2	559.53	91	560.88	558.00	73.2	39,654	0.18%	大買/
2022/03/14	144.3	574.31	23	575.17	572.00	121.2	38,771	0.31%	大買/鉅額交易
2022/03/11	60.4	576.99	6.6	576.30	575.00	53.8	38,519	0.14%
2022/03/10	42.9	585.54	37.6	586.70	587.00	5.3	38,267	0.01%
2022/03/09	212.8	571.17	20.4	569.50	568.00	192.4	37,892	0.51%	大買/鉅額交易
2022/03/08	124.1	564.94	380.9	564.99	563.00	-256.8	37,776	-0.68%	大買/大賣/鉅額交易
2022/03/07	195.1	577.95	149.5	578.19	576.00	45.6	36,818	0.12%	大買/大賣/
2022/03/04	119.1	595.32	22.1	594.69	595.00	96.9	36,413	0.27%	大買/
2022/03/03	41.6	603.02	5	602.80	602.00	36.6	35,872	0.10%
2022/03/02	50.2	601.72	8.2	603.18	601.00	42	35,752	0.12%
2022/03/01	76.9	603.58	173.4	600.02	604.00	-96.5	35,275	-0.27%	大賣/
2022/02/25	120.2	604.39	47.3	604.23	604.00	72.9	34,503	0.21%	大買/
2022/02/24	292.4	613.79	19.2	609.25	604.00	273.2	33,345	0.82%	大買/鉅額交易
2022/02/23	280.1	625.92	5.2	624.94	625.00	274.9	32,459	0.85%	大買/鉅額交易
2022/02/22	97.5	626.86	7	627.00	627.00	90.5	32,519	0.28%
2022/02/21	32.7	633.07	2.7	633.63	632.00	29.9	32,286	0.09%
2022/02/18	15	637.77	2.3	639.00	637.00	12.7	32,218	0.04%
2022/02/17	0.2	643.41	6.3	644.21	645.00	-6.1	32,220	-0.02%
2022/02/16	12.9	643.02	10.8	644.26	646.00	2.1	32,177	0.01%
2022/02/15	21	634.77	1.1	637.00	633.00	20	32,021	0.06%
2022/02/14	48	637.04	9.8	636.48	637.00	38.2	31,963	0.12%
2022/02/11	14.2	645.60	13.9	646.99	650.00	0.3	31,766	0.00%
2022/02/10	19.6	643.92	60.1	642.89	649.00	-40.5	31,980	-0.13%
2022/02/09	13.2	631.31	4	634.99	633.00	9.2	31,733	0.03%
2022/02/08	60.9	634.31	23.1	633.27	628.00	37.8	31,787	0.12%
2022/02/07	78.3	634.72	4.3	636.91	635.00	74	31,425	0.24%
2022/01/26	83.1	637.25	66.4	637.65	636.00	16.7	30,649	0.05%
2022/01/25	68.7	641.54	15	640.44	641.00	53.7	30,403	0.18%
2022/01/24	9.1	642.77	39.7	645.73	653.00	-30.6	29,800	-0.10%
2022/01/21	90.8	640.74	13.2	640.53	641.00	77.6	29,444	0.26%
2022/01/20	75	650.30	70.3	652.15	651.00	4.7	28,894	0.02%
2022/01/19	64.4	653.12	65.2	654.36	654.00	-0.8	28,369	0.00%
2022/01/18	88.9	669.61	15.7	668.85	662.00	73.1	28,030	0.26%
2022/01/17	24	683.43	79	683.26	683.00	-55	27,585	-0.20%
2022/01/14	89.3	668.75	217.8	669.88	672.00	-128.5	26,825	-0.48%	大賣/鉅額交易
2022/01/13	41.9	659.28	90.9	658.14	661.00	-49	25,511	-0.19%
2022/01/12	13.3	653.73	37.1	655.02	660.00	-23.7	25,150	-0.09%
2022/01/11	21.5	642.66	19.4	646.39	651.00	2.1	24,793	0.01%
2022/01/10	93.8	628.86	47.4	637.12	643.00	46.4	24,559	0.19%
2022/01/07	33.1	635.66	16	639.64	634.00	17	24,807	0.07%
2022/01/06	144.4	640.18	18.4	640.78	644.00	126	24,402	0.52%	大買/鉅額交易
2022/01/05	60.6	656.75	55	660.13	650.00	5.6	23,830	0.02%
2022/01/04	40.6	650.49	147.9	651.18	656.00	-107.3	23,113	-0.46%	大賣/鉅額交易
2022/01/03	12.9	627.51	130.9	628.02	631.00	-118	22,096	-0.53%	大賣/鉅額交易
2021/12/30	5.5	616.52	7.2	617.08	615.00	-1.7	21,411	-0.01%
2021/12/29	27.2	616.24	61	617.32	616.00	-33.7	21,625	-0.16%
2021/12/28	2.3	614.22	82.7	614.14	615.00	-80.3	21,780	-0.37%
2021/12/27	0.2	607.00	16.3	608.61	606.00	-16.1	21,565	-0.07%
2021/12/24	2.4	604.53	12.5	606.71	604.00	-10.1	21,905	-0.05%
2021/12/23	1.1	604.00	12.2	605.89	606.00	-11.1	22,229	-0.05%
2021/12/22	7.2	598.74	5.1	599.01	600.00	2.1	22,772	0.01%
2021/12/21	4.8	597.03	1.1	598.92	597.00	3.7	22,887	0.02%
2021/12/20	19.7	599.70	2.2	602.55	598.00	17.4	22,928	0.08%
2021/12/17	6.6	600.78	4	605.75	607.00	2.6	22,850	0.01%
2021/12/16	8.5	602.81	10.4	604.14	605.00	-1.9	22,810	-0.01%
2021/12/15	13.7	597.41	6.4	598.11	600.00	7.3	23,123	0.03%
2021/12/14	30.3	597.79	1.2	599.00	599.00	29.1	23,438	0.12%
2021/12/13	10.1	602.93	1.1	606.91	601.00	9	23,437	0.04%
2021/12/10	9.2	603.90	2.4	606.15	605.00	6.9	23,532	0.03%
2021/12/09	1.3	603.20	11.6	605.16	608.00	-10.4	23,598	-0.04%
2021/12/08	16.1	605.87	12.7	608.51	602.00	3.5	23,667	0.01%
2021/12/07	15.5	599.20	9	603.33	607.00	6.5	23,591	0.03%
2021/12/06	31.6	602.07	15.1	603.14	600.00	16.6	23,593	0.07%
2021/12/03	26.4	609.15	4.2	609.18	608.00	22.2	23,830	0.09%
2021/12/02	0.1	608.95	84	612.03	615.00	-83.9	23,887	-0.35%
2021/12/01	7.3	596.45	10.4	600.13	600.00	-3.1	24,062	-0.01%
2021/11/30	19.8	593.59	4.1	598.45	596.00	15.7	24,563	0.06%
2021/11/29	13.8	593.52	29.4	594.58	593.00	-15.6	23,931	-0.07%
2021/11/26	39.3	595.93	33.8	594.45	596.00	5.5	24,042	0.02%
2021/11/25	7.9	603.04	6.2	603.52	603.00	1.7	24,477	0.01%
2021/11/24	26.6	604.93	3	606.02	603.00	23.6	24,888	0.09%
2021/11/23	2	612.01	6.3	612.30	612.00	-4.3	24,999	-0.02%
2021/11/22	2.4	615.29	7.5	617.19	615.00	-5.1	25,405	-0.02%
2021/11/19	5.9	618.33	90.6	619.78	618.00	-84.7	25,525	-0.33%
2021/11/18	6.1	610.64	58.3	611.90	613.00	-52.1	25,347	-0.21%
2021/11/17	6	611.00	10.5	611.32	610.00	-4.5	25,574	-0.02%
2021/11/16	1.4	610.41	13.4	610.33	610.00	-12	26,005	-0.05%
2021/11/15	2	609.00	10.2	609.26	608.00	-8.2	26,303	-0.03%
2021/11/12	9.2	604.44	14.1	607.62	604.00	-4.9	26,772	-0.02%
2021/11/11	20.2	601.83	13.1	604.05	606.00	7.1	27,033	0.03%
2021/11/10	7.1	610.28	26.9	610.98	612.00	-19.8	27,047	-0.07%
2021/11/09	1.5	612.41	95.9	612.73	611.00	-94.4	27,155	-0.35%
2021/11/08	8.9	600.11	11.4	600.62	602.00	-2.5	26,754	-0.01%
2021/11/05	4.2	596.91	59.6	597.69	600.00	-55.4	26,758	-0.21%
2021/11/04	31.9	587.02	1.5	589.97	587.00	30.4	26,490	0.11%
2021/11/03	3.1	592.99	8.2	594.97	592.00	-5.1	26,481	-0.02%
2021/11/02	8.3	592.35	11.5	593.04	592.00	-3.2	26,538	-0.01%
2021/11/01	13.6	590.99	0.2	591.00	590.00	13.4	26,537	0.05%
2021/10/29	18.5	590.69	0.2	591.60	590.00	18.3	26,607	0.07%
2021/10/28	13.4	593.58	0.9	594.61	595.00	12.4	26,557	0.05%
2021/10/27	21.6	596.33	2.2	597.01	599.00	19.3	26,672	0.07%
2021/10/26	4.1	594.73	4	598.00	599.00	0.1	26,739	0.00%
2021/10/25	21.8	592.59	10.7	595.02	593.00	11.2	26,792	0.04%
2021/10/22	3.1	595.35	9	599.24	600.00	-5.9	27,115	-0.02%
2021/10/21	9	600.65	14.9	600.40	596.00	-5.8	27,178	-0.02%
2021/10/20	7.1	600.97	19.1	601.37	598.00	-12	27,268	-0.04%
2021/10/19	0	594.85	13.9	598.39	600.00	-13.8	27,250	-0.05%
2021/10/18	13.4	599.35	9.3	599.40	590.00	4.2	27,394	0.02%
2021/10/15	9.6	593.40	153.7	595.49	600.00	-144.1	27,505	-0.52%	大賣/鉅額交易
2021/10/14	5.1	574.80	108.1	578.78	573.00	-103	26,875	-0.38%	大賣/鉅額交易
2021/10/13	10.8	570.86	6.1	570.19	571.00	4.7	27,320	0.02%
2021/10/12	19.6	567.20	13.3	573.27	575.00	6.4	27,970	0.02%
2021/10/08	12	575.94	0.1	576.00	575.00	12	27,894	0.04%
2021/10/07	5.3	579.32	11	577.96	580.00	-5.7	28,229	-0.02%
2021/10/06	31.3	568.02	11.3	569.51	571.00	19.9	28,639	0.07%
2021/10/05	70.4	567.26	40.7	569.22	572.00	29.7	28,619	0.10%
2021/10/04	18.2	571.78	20	571.30	572.00	-1.8	28,539	-0.01%
2021/10/01	58.1	572.46	13.4	572.85	574.00	44.7	28,542	0.16%
2021/09/30	25.7	579.84	12.7	581.73	580.00	12.9	28,214	0.05%
2021/09/29	208.6	579.68	8.2	580.65	580.00	200.4	27,922	0.72%	大買/鉅額交易
2021/09/28	26.5	594.02	6.3	594.84	594.00	20.1	27,582	0.07%
2021/09/27	8.4	595.93	32.4	598.72	602.00	-24	27,608	-0.09%
2021/09/24	7.8	594.84	18.1	594.18	598.00	-10.3	27,588	-0.04%
2021/09/23	16.3	588.68	15.7	590.24	588.00	0.6	27,724	0.00%
2021/09/22	107.7	586.45	24.8	586.29	586.00	82.8	27,840	0.30%	大買/
2021/09/17	55.3	602.70	18	606.83	600.00	37.3	27,413	0.14%
2021/09/16	24	601.81	54.2	600.51	600.00	-30.2	27,048	-0.11%
2021/09/15	21.9	609.64	2.5	610.33	607.00	19.4	26,949	0.07%
2021/09/14	17.2	614.35	8	614.87	613.00	9.1	27,131	0.03%
2021/09/13	16.7	614.90	9.3	616.00	615.00	7.4	27,354	0.03%
2021/09/10	20.7	618.84	5.7	619.13	622.00	14.9	27,838	0.05%
2021/09/09	20.9	614.24	7.7	616.35	619.00	13.2	28,111	0.05%
2021/09/08	18.4	618.51	39.5	619.36	619.00	-21.1	28,180	-0.07%
2021/09/07	15.5	626.80	24.8	625.68	623.00	-9.3	27,980	-0.03%
2021/09/06	27.4	628.28	137.4	629.40	631.00	-110	27,971	-0.39%	大賣/鉅額交易
2021/09/03	8.5	616.93	75.8	617.90	620.00	-67.3	27,449	-0.25%
2021/09/02	9.6	611.07	32.7	611.48	607.00	-23	27,066	-0.09%
2021/09/01	15.6	611.51	25.6	611.48	613.00	-10	26,999	-0.04%
2021/08/31	13.8	603.91	87.7	607.36	614.00	-73.9	26,721	-0.28%
2021/08/30	1.4	599.95	71.9	602.00	605.00	-70.5	26,128	-0.27%
2021/08/27	3.8	597.28	29.6	597.25	599.00	-25.9	25,782	-0.10%
2021/08/26	23.7	596.13	70.5	596.46	594.00	-46.7	25,682	-0.18%
2021/08/25	8.5	578.21	33.5	581.14	585.00	-25.1	25,316	-0.10%
2021/08/24	13.7	573.08	12.2	573.49	572.00	1.5	25,155	0.01%
2021/08/23	13	566.83	19	567.25	566.00	-6	25,251	-0.02%
2021/08/20	32.6	556.46	17.8	557.50	552.00	14.9	25,175	0.06%
2021/08/19	93.9	563.85	30.1	560.07	559.00	63.8	25,451	0.25%
2021/08/18	112.5	570.45	43.1	570.86	574.00	69.4	25,116	0.28%	大買/
2021/08/17	7.5	579.77	2	581.00	580.00	5.5	24,938	0.02%
2021/08/16	7.3	580.47	8.4	582.73	584.00	-1.1	24,674	0.00%
2021/08/13	20.7	580.20	4.1	580.27	581.00	16.6	24,808	0.07%
2021/08/12	25.7	584.67	3.3	585.69	586.00	22.4	24,928	0.09%
2021/08/11	2.4	586.98	12.4	587.83	590.00	-10.1	25,152	-0.04%
2021/08/10	2	591.49	5.3	593.06	591.00	-3.2	25,546	-0.01%
2021/08/09	7.2	585.19	27.3	588.93	595.00	-20.1	26,196	-0.08%
2021/08/06	19.2	590.42	58.2	592.03	591.00	-39	26,530	-0.15%
2021/08/05	4.2	595.01	18.7	595.83	596.00	-14.5	27,414	-0.05%
2021/08/04	10.5	595.65	21.3	596.97	596.00	-10.8	29,354	-0.04%
2021/08/03	5	591.80	52.7	592.75	594.00	-47.7	30,002	-0.16%
2021/08/02	12.1	586.20	31.1	587.44	590.00	-18.9	29,962	-0.06%
2021/07/30	13.2	579.71	8.4	580.52	580.00	4.8	30,038	0.02%
2021/07/29	15.6	578.90	18	581.61	583.00	-2.4	30,233	-0.01%
2021/07/28	50.6	574.83	10.5	576.58	579.00	40.1	30,333	0.13%
2021/07/27	10.9	580.67	12.2	581.49	580.00	-1.2	30,401	0.00%
2021/07/26	23	582.68	1.9	587.18	580.00	21.1	30,799	0.07%
2021/07/23	13.4	586.45	6.5	585.94	585.00	6.9	30,969	0.02%
2021/07/22	6.3	590.65	31.6	591.97	591.00	-25.4	31,114	-0.08%
2021/07/21	16.8	582.52	10.6	583.98	585.00	6.2	31,118	0.02%
2021/07/20	32.3	581.14	23.9	580.81	581.00	8.4	31,202	0.03%
2021/07/19	89.6	581.03	10.7	580.81	582.00	78.9	31,407	0.25%
2021/07/16	118	590.91	11.2	590.31	589.00	106.8	31,294	0.34%	大買/鉅額交易
2021/07/15	5.4	612.33	35.5	612.33	614.00	-30	30,968	-0.10%
2021/07/14	31.7	611.27	53.6	612.64	613.00	-21.9	31,179	-0.07%
2021/07/13	5.9	603.47	86.3	604.33	607.00	-80.5	30,943	-0.26%
2021/07/12	11.3	593.80	41.5	594.65	593.00	-30.2	30,876	-0.10%
2021/07/09	36.4	582.28	8.5	583.24	584.00	27.9	30,911	0.09%
2021/07/08	16.4	589.69	7.1	590.43	588.00	9.3	30,928	0.03%
2021/07/07	23.5	592.10	31.6	590.74	594.00	-8	31,008	-0.03%
2021/07/06	5.2	591.20	3.1	591.69	592.00	2.2	31,101	0.01%
2021/07/05	3.1	593.83	37.4	594.13	591.00	-34.3	31,340	-0.11%
2021/07/02	24	588.76	5.1	589.48	588.00	18.8	31,258	0.06%
2021/07/01	2.2	592.97	40.8	593.27	593.00	-38.5	31,362	-0.12%
2021/06/30	1.3	597.46	17.7	597.12	595.00	-16.4	31,667	-0.05%
2021/06/29	5.1	593.78	46.5	594.68	595.00	-41.4	31,970	-0.13%
2021/06/28	7.5	587.23	46.3	587.64	590.00	-38.8	32,137	-0.12%
2021/06/25	6.7	591.33	84.7	593.18	591.00	-78	32,438	-0.24%
2021/06/24	29.6	591.62	6	591.10	590.00	23.7	32,754	0.07%
2021/06/23	9.1	594.40	37.4	591.97	595.00	-28.3	33,092	-0.09%
2021/06/22	41.5	582.18	21	582.33	578.00	20.4	33,647	0.06%
2021/06/21	69.8	586.73	5.6	586.48	583.00	64.2	34,968	0.18%
2021/06/18	19.4	602.34	8.6	604.21	603.00	10.8	34,720	0.03%
2021/06/17	12.7	600.52	10.7	600.75	606.00	1.9	34,743	0.01%
2021/06/16	55.6	606.22	15	606.07	605.00	40.7	35,540	0.11%
2021/06/15	4.7	607.07	37.8	607.67	609.00	-33.1	35,598	-0.09%
2021/06/11	13	601.70	26.6	601.55	602.00	-13.6	35,823	-0.04%
2021/06/10	2.5	594.36	58.1	593.48	599.00	-55.6	36,035	-0.15%
2021/06/09	17	584.41	5	583.80	586.00	12	36,016	0.03%
2021/06/08	3.4	590.43	2.4	590.23	589.00	1.1	36,234	0.00%
2021/06/07	9.8	589.60	11.4	592.61	592.00	-1.6	36,918	0.00%
2021/06/04	8.3	591.44	4.5	592.76	595.00	3.8	37,301	0.01%
2021/06/03	35.7	597.77	9.1	599.16	596.00	26.6	38,183	0.07%
2021/06/02	10	595.57	6.3	596.76	595.00	3.7	38,551	0.01%
2021/06/01	9	596.59	10.7	596.71	598.00	-1.6	39,517	0.00%
2021/05/31	14.4	593.66	28.5	595.13	597.00	-14.1	40,346	-0.04%
2021/05/28	5.5	586.34	51.3	588.63	590.00	-45.8	40,639	-0.11%
2021/05/27	30.1	577.18	11.3	577.61	582.00	18.8	41,053	0.05%
2021/05/26	6.5	583.73	15.7	584.76	585.00	-9.2	41,879	-0.02%
2021/05/25	9.7	578.97	44.1	579.85	583.00	-34.4	42,287	-0.08%
2021/05/24	19.4	568.67	20.3	567.72	568.00	-0.9	42,837	0.00%
2021/05/21	51.6	572.59	45.3	570.14	573.00	6.3	43,410	0.01%
2021/05/20	16.8	563.54	18.3	563.93	567.00	-1.5	43,561	0.00%
2021/05/19	14.5	568.33	15.5	568.24	567.00	-1	43,903	0.00%
2021/05/18	43.4	566.62	108.7	566.46	572.00	-65.4	44,304	-0.15%	大賣/
2021/05/17	44.9	549.75	63.4	549.07	549.00	-18.5	45,369	-0.04%
2021/05/14	34.6	556.09	84.6	555.35	557.00	-50	45,319	-0.11%
2021/05/13	107.8	552.06	92.6	548.12	547.00	15.2	45,467	0.03%	大買/
2021/05/12	152.8	553.15	123.6	552.44	560.00	29.1	45,166	0.06%	大買/大賣/
2021/05/11	130.1	574.65	30.8	573.42	571.00	99.3	44,280	0.22%	大買/
2021/05/10	40.2	590.36	18.8	591.63	589.00	21.4	44,416	0.05%
2021/05/07	10.6	596.42	61.1	596.78	599.00	-50.5	45,584	-0.11%
2021/05/06	32	584.00	11.4	585.76	587.00	20.6	46,722	0.04%
2021/05/05	49.3	586.79	9.8	586.36	585.00	39.5	47,208	0.08%
2021/05/04	35.1	587.25	34	589.10	591.00	1.1	48,387	0.00%
2021/05/03	100.3	591.11	7.7	589.84	588.00	92.6	49,264	0.19%
2021/04/29	26.3	601.90	17	604.16	600.00	9.4	50,651	0.02%
2021/04/28	14.9	603.28	21.1	602.96	602.00	-6.2	51,603	-0.01%
2021/04/27	29	607.85	19.7	607.74	610.00	9.4	52,569	0.02%
2021/04/26	11.4	604.99	65.6	606.98	610.00	-54.3	52,974	-0.10%
2021/04/23	10.5	594.86	43.4	597.98	602.00	-32.8	53,221	-0.06%
2021/04/22	36.5	594.71	26.7	594.69	591.00	9.8	54,289	0.02%
2021/04/21	50.9	595.43	11.5	595.75	592.00	39.4	54,977	0.07%
2021/04/20	48.4	598.26	8.5	600.01	602.00	39.9	55,381	0.07%
2021/04/19	58.6	602.98	9	603.43	603.00	49.6	55,639	0.09%
2021/04/16	92.8	606.44	27	608.15	610.00	65.8	56,050	0.12%
2021/04/15	33.6	610.75	71.2	614.45	619.00	-37.6	56,233	-0.07%
2021/04/14	22.9	605.11	38.4	604.59	612.00	-15.6	56,528	-0.03%
2021/04/13	11.8	607.71	15.1	608.47	605.00	-3.3	56,911	-0.01%
2021/04/12	32.1	606.78	9.3	609.49	605.00	22.8	57,051	0.04%
2021/04/09	24	610.75	34.2	613.62	610.00	-10.2	57,321	-0.02%
2021/04/08	28	606.29	16.2	609.40	613.00	11.8	57,365	0.02%
2021/04/07	11.8	609.60	10.3	609.66	610.00	1.6	57,737	0.00%
2021/04/06	15.2	611.01	52.6	612.23	610.00	-37.4	57,660	-0.06%
2021/04/01	5.5	597.81	79.4	598.57	602.00	-73.9	57,368	-0.13%
2021/03/31	75.4	590.39	136.3	589.76	587.00	-60.9	56,856	-0.11%	大賣/
2021/03/30	30	594.88	10.9	596.77	597.00	19.1	56,461	0.03%
2021/03/29	26	598.48	52.8	599.44	599.00	-26.8	56,211	-0.05%
2021/03/26	24.9	586.22	56.6	586.33	590.00	-31.7	55,953	-0.06%
2021/03/25	141.7	573.37	69.9	576.27	575.00	71.8	55,920	0.13%	大買/
2021/03/24	276.8	577.70	42.7	577.77	576.00	234.1	55,457	0.42%	大買/鉅額交易
2021/03/23	20.7	596.65	13.8	598.49	594.00	6.9	54,309	0.01%
2021/03/22	49.5	590.38	38.1	590.86	593.00	11.5	54,686	0.02%
2021/03/19	87.9	593.15	24.9	593.51	591.00	63.1	54,782	0.12%
2021/03/18	9.4	604.82	6.3	606.19	602.00	3.1	54,107	0.01%
2021/03/17	69.4	607.14	2.8	607.38	604.00	66.6	54,378	0.12%
2021/03/16	18.8	610.71	8.8	610.69	613.00	10.1	54,428	0.02%
2021/03/15	13.9	610.67	6.2	610.68	611.00	7.7	54,533	0.01%
2021/03/12	28.8	614.76	25.8	613.79	614.00	3	54,756	0.01%
2021/03/11	32.5	604.41	52.8	606.20	609.00	-20.4	54,940	-0.04%
2021/03/10	21.3	597.02	16.4	596.62	597.00	4.9	54,886	0.01%
2021/03/09	81.5	589.16	40.9	589.96	595.00	40.6	54,812	0.07%
2021/03/08	45.3	602.24	23.1	602.88	598.00	22.2	54,509	0.04%
2021/03/05	268.3	595.41	209.1	591.25	601.00	59.2	54,407	0.11%	大買/大賣/
2021/03/04	112.9	604.69	35.7	604.29	601.00	77.2	55,072	0.14%	大買/
2021/03/03	41.9	609.42	40.3	611.91	622.00	1.6	54,495	0.00%
2021/03/02	52.4	614.31	56.3	615.00	609.00	-3.9	54,173	-0.01%
2021/02/26	178.4	611.40	22.9	612.30	606.00	155.5	53,964	0.29%	大買/鉅額交易
2021/02/25	39	631.27	47.1	632.92	635.00	-8.1	52,692	-0.02%
2021/02/24	145.2	631.31	85.5	630.41	625.00	59.6	52,607	0.11%	大買/
2021/02/23	52.3	638.34	60.7	637.41	641.00	-8.3	52,044	-0.02%
2021/02/22	46.6	653.72	27.2	657.09	650.00	19.4	51,947	0.04%
2021/02/19	37.9	651.88	29.4	653.07	652.00	8.5	52,176	0.02%
2021/02/18	31.7	660.11	35.5	660.78	660.00	-3.8	52,545	-0.01%
2021/02/17	67.1	664.58	100.6	664.03	663.00	-33.5	53,026	-0.06%
2021/02/05	36.9	634.99	45.3	636.66	632.00	-8.4	51,751	-0.02%
2021/02/04	48.3	623.55	38.7	623.95	627.00	9.6	51,532	0.02%
2021/02/03	75.4	634.52	34.1	635.00	630.00	41.3	51,372	0.08%
2021/02/02	171.8	634.35	124.3	628.92	632.00	47.6	51,141	0.09%	大買/大賣/
2021/02/01	47.7	597.43	97.7	597.98	611.00	-50	50,489	-0.10%
2021/01/29	116.4	603.26	65.5	603.47	591.00	50.9	49,869	0.10%	大買/
2021/01/28	175.4	602.01	104.8	601.08	601.00	70.6	48,943	0.14%	大買/大賣/
2021/01/27	101.9	617.87	51	617.84	615.00	50.9	47,962	0.11%	大買/
2021/01/26	172.1	625.38	90.8	619.41	617.00	81.3	47,470	0.17%	大買/
2021/01/25	169.8	635.72	74.6	633.13	633.00	95.2	46,362	0.21%	大買/
2021/01/22	256	655.85	115.6	653.73	649.00	140.3	45,606	0.31%	大買/大賣/鉅額交易
2021/01/21	96.5	661.02	117	659.05	673.00	-20.5	44,212	-0.05%	大賣/
2021/01/20	96.4	641.34	44.6	642.75	647.00	51.7	43,140	0.12%
2021/01/19	40.5	620.16	79.5	620.96	627.00	-38.9	42,109	-0.09%
2021/01/18	37.8	602.06	45.7	603.79	607.00	-7.9	41,518	-0.02%
2021/01/15	88.3	611.62	89.2	614.74	601.00	-0.9	41,069	0.00%
2021/01/14	172	592.54	19.6	594.01	592.00	152.4	39,930	0.38%	大買/鉅額交易
2021/01/13	45.1	599.03	75.2	597.66	605.00	-30.1	39,145	-0.08%
2021/01/12	74.8	588.87	35.3	588.77	591.00	39.5	38,521	0.10%
2021/01/11	54.3	576.80	19.2	578.27	584.00	35.1	38,259	0.09%
2021/01/08	50.5	576.77	43.1	577.64	580.00	7.4	38,224	0.02%
2021/01/07	35.8	562.23	60.9	561.62	565.00	-25.1	38,028	-0.07%
2021/01/06	54.7	549.51	44.8	551.70	549.00	9.9	37,855	0.03%
2021/01/05	50.2	538.00	20.7	539.20	542.00	29.6	37,732	0.08%
2021/01/04	27.6	534.79	26.9	534.82	536.00	0.7	38,236	0.00%
2020/12/31	16.7	526.25	33.3	528.17	530.00	-16.5	38,602	-0.04%
2020/12/30	5.9	518.73	70.9	520.55	525.00	-65.1	38,818	-0.17%
2020/12/29	22.5	515.04	17	514.24	515.00	5.5	38,642	0.01%
2020/12/28	4.2	511.84	22.1	514.05	515.00	-17.9	38,859	-0.05%
2020/12/25	13.8	510.93	19.1	513.11	511.00	-5.4	38,996	-0.01%
2020/12/24	6.7	510.11	8.2	510.27	510.00	-1.5	39,326	0.00%
2020/12/23	16.1	508.87	4.6	509.55	509.00	11.5	39,646	0.03%
2020/12/22	9.6	511.30	7.1	513.28	509.00	2.6	39,989	0.01%
2020/12/21	23.9	514.26	17.8	513.87	516.00	6.1	40,943	0.01%
2020/12/18	15.3	509.35	10.2	509.27	510.00	5.1	41,123	0.01%
2020/12/17	39.2	509.75	10.3	511.76	508.00	29	41,059	0.07%
2020/12/16	23.8	512.18	22.5	513.75	512.00	1.3	41,077	0.00%
2020/12/15	48.2	505.74	8.2	505.90	504.00	40	41,083	0.10%
2020/12/14	48.9	509.57	30.5	510.67	508.00	18.4	41,120	0.04%
2020/12/11	68.9	509.50	64.2	507.76	516.00	4.7	41,686	0.01%
2020/12/10	109.2	511.86	14.9	512.36	512.00	94.3	41,575	0.23%	大買/
2020/12/09	66.2	521.55	11.6	521.71	520.00	54.6	41,518	0.13%
2020/12/08	30.2	516.60	34.7	517.84	524.00	-4.5	41,368	-0.01%
2020/12/07	20.8	508.77	44.8	511.38	514.00	-24	41,273	-0.06%
2020/12/04	8.7	500.14	61.2	502.11	503.00	-52.5	41,210	-0.13%
2020/12/03	18.9	496.81	13.1	497.01	497.00	5.7	40,753	0.01%
2020/12/02	24.9	496.61	60.3	497.17	499.00	-35.5	40,690	-0.09%
2020/12/01	16.6	486.88	15.1	489.07	490.00	1.6	40,613	0.00%
2020/11/30	91.1	485.85	17.2	488.92	480.50	73.9	40,578	0.18%
2020/11/27	29.6	488.38	2.2	488.24	489.00	27.4	39,162	0.07%
2020/11/26	15.4	489.61	7	490.50	489.00	8.4	39,236	0.02%
2020/11/25	65.4	489.32	29.5	492.28	487.00	36	40,109	0.09%
2020/11/24	44.4	494.74	6.1	494.84	492.00	38.2	40,365	0.09%
2020/11/23	19	495.55	49.3	496.03	496.50	-30.3	40,657	-0.07%
2020/11/20	37.8	487.97	7.7	488.19	488.00	30.1	40,675	0.07%
2020/11/19	55.7	492.16	10.5	492.06	490.00	45.2	40,736	0.11%
2020/11/18	20.2	490.23	48.1	494.06	497.00	-28	40,806	-0.07%
2020/11/17	125	493.83	84.6	493.94	485.50	40.4	40,662	0.10%	大買/
2020/11/16	60	472.99	188.3	475.71	484.00	-128.3	40,705	-0.32%	大賣/鉅額交易
2020/11/13	43.5	458.72	61.5	460.29	462.00	-18	39,864	-0.05%
2020/11/12	11	459.42	134.8	461.56	458.00	-123.9	40,040	-0.31%	大賣/鉅額交易
2020/11/11	22.2	454.49	50.3	454.65	457.00	-28.1	39,939	-0.07%
2020/11/10	101.1	451.85	12.2	452.17	451.00	88.9	39,717	0.22%	大買/
2020/11/09	60.6	455.67	106.6	457.93	458.50	-46	39,875	-0.12%	大賣/
2020/11/06	15.5	451.45	41.2	453.24	452.50	-25.7	40,088	-0.06%
2020/11/05	16.5	448.18	59.1	448.74	451.00	-42.6	40,159	-0.11%
2020/11/04	32	446.93	77.7	448.22	450.00	-45.8	40,178	-0.11%
2020/11/03	18.7	440.06	20.3	440.60	441.00	-1.7	40,162	0.00%
2020/11/02	59.6	431.42	55	429.89	435.50	4.6	40,339	0.01%
2020/10/30	63.1	434.29	15	435.93	432.00	48.1	40,567	0.12%
2020/10/29	117	437.17	29.1	437.56	437.00	87.9	40,460	0.22%	大買/
2020/10/28	45.8	444.61	7.2	444.68	444.00	38.6	41,043	0.09%
2020/10/27	43.4	447.13	13.2	447.72	447.00	30.2	41,462	0.07%
2020/10/26	24.6	451.61	7	451.16	450.00	17.6	42,280	0.04%
2020/10/23	16	453.25	4	454.25	452.00	12	43,453	0.03%
2020/10/22	14.9	451.20	14.6	451.56	455.00	0.3	45,906	0.00%
2020/10/21	19.1	453.48	34.3	454.07	453.00	-15.2	47,165	-0.03%
2020/10/20	11.3	454.84	7.8	455.53	451.00	3.4	48,141	0.01%
2020/10/19	6	454.83	47.2	455.57	457.50	-41.2	48,474	-0.09%
2020/10/16	49.1	450.28	31.2	453.19	449.00	17.9	48,628	0.04%
2020/10/15	62	452.17	38.5	454.66	453.00	23.5	48,917	0.05%
2020/10/14	32.3	458.04	17.2	458.28	459.00	15.1	48,833	0.03%
2020/10/13	24.2	460.08	81.6	462.24	462.00	-57.4	49,248	-0.12%
2020/10/12	23.5	459.12	121.6	459.52	460.00	-98.1	49,622	-0.20%	大賣/
2020/10/08	8.5	450.67	123.1	451.37	453.00	-114.6	49,767	-0.23%	大賣/鉅額交易
2020/10/07	12.1	440.00	38.2	441.21	443.00	-26.1	49,781	-0.05%
2020/10/06	26.1	438.91	45	439.32	439.50	-18.9	49,865	-0.04%
2020/10/05	11.1	433.41	21.1	435.99	432.50	-10	50,282	-0.02%
2020/09/30	10.6	432.87	27	433.72	433.00	-16.4	50,324	-0.03%
2020/09/29	34.2	431.72	14	431.00	431.00	20.2	50,380	0.04%
2020/09/28	32.1	427.86	28.2	428.07	431.50	3.9	50,826	0.01%
2020/09/25	89.2	423.99	28	424.79	424.00	61.2	51,210	0.12%
2020/09/24	149.5	424.90	53.7	425.32	423.00	95.8	51,452	0.19%	大買/
2020/09/23	62.4	434.37	64	433.70	433.50	-1.6	50,700	0.00%
2020/09/22	87.3	438.17	19	437.82	437.00	68.3	50,432	0.14%
2020/09/21	93.5	442.68	15	446.80	440.00	78.5	50,647	0.15%
2020/09/18	69.1	446.75	22.2	446.84	444.00	47	50,933	0.09%
2020/09/17	59.2	450.42	33	449.80	448.50	26.2	50,962	0.05%
2020/09/16	22	458.11	130	458.87	458.00	-108	50,951	-0.21%	大賣/鉅額交易
2020/09/15	16.2	441.97	80.1	444.45	445.00	-64	50,504	-0.13%
2020/09/14	13	439.54	50.7	439.58	441.00	-37.7	50,656	-0.07%
2020/09/11	19	434.42	35.1	434.85	436.50	-16.1	50,490	-0.03%
2020/09/10	6.1	431.79	55	433.03	435.00	-49	50,494	-0.10%
2020/09/09	59.1	424.85	11	426.95	427.00	48.1	50,519	0.10%
2020/09/08	24	431.02	12	430.13	431.00	12	50,694	0.02%
2020/09/07	57.2	427.47	10	428.75	426.00	47.2	51,064	0.09%
2020/09/04	56.4	429.24	11	429.09	429.00	45.4	51,367	0.09%
2020/09/03	18.6	435.17	53	438.13	436.00	-34.4	51,266	-0.07%
2020/09/02	60.7	433.07	36.1	435.33	433.00	24.6	51,290	0.05%
2020/09/01	32.5	430.22	45.1	431.54	435.00	-12.6	51,547	-0.02%
2020/08/31	55.4	432.15	20	433.63	426.50	35.4	51,639	0.07%
2020/08/28	103.6	436.09	5	435.60	435.00	98.6	51,059	0.19%	大買/
2020/08/27	37.1	448.33	38	448.96	444.00	-1	51,199	0.00%
2020/08/26	26.2	436.82	91.3	439.03	442.00	-65.2	50,729	-0.13%
2020/08/25	36.4	434.95	42	434.56	434.50	-5.6	50,673	-0.01%
2020/08/24	34.7	429.44	37.2	431.91	428.00	-2.5	51,403	0.00%
2020/08/21	27.2	423.06	38	422.96	424.50	-10.8	51,070	-0.02%
2020/08/20	157.3	417.04	50	413.42	415.00	107.3	50,767	0.21%	大買/鉅額交易
2020/08/19	41.4	429.98	24	430.60	427.50	17.4	50,082	0.03%
2020/08/18	15.2	435.02	46	436.98	433.00	-30.8	50,005	-0.06%
2020/08/17	43.6	431.94	33	431.11	435.00	10.6	49,980	0.02%
2020/08/14	21	425.19	16.4	425.59	427.00	4.6	49,928	0.01%
2020/08/13	4	427.01	69.2	427.03	429.00	-65.2	50,082	-0.13%
2020/08/12	108.6	421.03	12.6	421.29	419.00	96	50,197	0.19%	大買/
2020/08/11	44.1	431.05	26	432.13	429.00	18.1	50,744	0.04%
2020/08/10	36.3	435.12	52.4	435.28	435.50	-16.2	50,878	-0.03%
2020/08/07	40.6	430.34	33	432.09	433.00	7.6	50,848	0.01%
2020/08/06	22.2	433.95	46.4	434.80	435.00	-24.2	50,674	-0.05%
2020/08/05	90.3	428.24	21.1	429.44	429.00	69.2	50,858	0.14%
2020/08/04	18	422.58	25.1	421.75	425.50	-7.1	50,551	-0.01%
2020/08/03	106.1	419.40	44	419.52	416.00	62	50,403	0.12%	大買/
2020/07/31	66	428.03	29	428.97	425.50	37	49,593	0.07%
2020/07/30	60.2	433.82	108.7	432.66	434.00	-48.5	49,333	-0.10%	大賣/
2020/07/29	124.6	426.15	118.8	423.37	422.00	5.8	48,572	0.01%	大買/大賣/
2020/07/28	275.9	450.27	180.3	454.59	435.00	95.6	48,340	0.20%	大買/大賣/
2020/07/27	42.8	422.75	140.5	422.56	424.50	-97.7	46,492	-0.21%	大賣/
2020/07/24	60.2	388.80	88	389.18	386.00	-27.8	45,576	-0.06%
2020/07/23	39.1	380.84	86.9	380.72	381.50	-47.8	44,756	-0.11%
2020/07/22	100.7	383.11	25.3	382.77	384.00	75.4	44,645	0.17%
2020/07/21	50.7	382.39	113	379.95	383.00	-62.4	44,350	-0.14%	大賣/
2020/07/20	58.1	367.16	88.2	365.37	366.00	-30.1	43,940	-0.07%
2020/07/17	76.2	365.28	66.5	365.53	367.00	9.7	43,931	0.02%
2020/07/16	94.3	357.36	46	358.14	357.50	48.3	43,861	0.11%
2020/07/15	64.5	366.48	158.6	365.59	363.00	-94.1	43,415	-0.22%	大賣/
2020/07/14	38.3	357.55	65.2	358.56	363.50	-26.9	44,130	-0.06%
2020/07/13	26.7	351.99	111.1	351.94	354.50	-84.4	43,900	-0.19%	大賣/
2020/07/10	33.8	348.86	137.4	349.65	348.50	-103.6	44,021	-0.24%	大賣/鉅額交易
2020/07/09	13.3	344.96	69	345.12	345.00	-55.7	43,822	-0.13%
2020/07/08	20.2	341.40	22.2	341.07	341.00	-2	43,601	0.00%
2020/07/07	33	343.06	53	341.62	338.50	-20	43,544	-0.05%
2020/07/06	17.1	334.22	89	335.35	338.00	-71.9	43,022	-0.17%
2020/07/03	19.1	328.48	81.5	328.61	329.50	-62.5	42,699	-0.15%
2020/07/02	49.2	320.77	70	321.13	322.00	-20.9	42,624	-0.05%
2020/07/01	19.2	316.41	43.1	317.29	317.50	-23.9	42,988	-0.06%
2020/06/30	25.2	312.23	6.5	312.00	313.00	18.7	43,237	0.04%
2020/06/29	81.2	312.17	1.1	311.62	312.00	80.2	43,234	0.19%
2020/06/24	31.6	317.60	58.1	318.96	317.50	-26.4	43,110	-0.06%
2020/06/23	38.2	314.81	7	315.07	315.00	31.2	43,353	0.07%
2020/06/22	54.1	314.12	5.2	314.87	312.00	48.9	43,544	0.11%
2020/06/19	29.2	312.81	2	313.76	314.50	27.2	44,245	0.06%
2020/06/18	20.1	313.58	9	314.33	314.50	11.1	44,808	0.02%
2020/06/17	54.3	314.62	11	315.18	315.00	43.3	45,596	0.09%
2020/06/16	18.1	315.81	27.5	315.76	315.00	-9.4	47,647	-0.02%
2020/06/15	109.2	312.30	25.4	313.27	309.50	83.8	49,714	0.17%	大買/
2020/06/12	52.2	314.95	58	314.59	316.00	-5.8	50,819	-0.01%
2020/06/11	39.6	322.24	51.4	322.54	320.50	-11.7	52,072	-0.02%
2020/06/10	14.3	321.31	145.8	321.95	322.50	-131.5	52,966	-0.25%	大賣/鉅額交易
2020/06/09	22.6	316.12	25.2	317.19	319.00	-2.6	54,797	0.00%
2020/06/08	50.3	317.41	35.4	316.98	318.00	14.8	56,080	0.03%
2020/06/05	13.2	309.15	73.2	309.96	311.50	-60.1	56,277	-0.11%
2020/06/04	30.1	304.99	78	305.29	306.00	-47.9	56,760	-0.08%
2020/06/03	18	299.64	98	300.03	301.00	-80	57,448	-0.14%
2020/06/02	17.1	296.80	20.9	296.57	296.50	-3.8	57,219	-0.01%
2020/06/01	3.1	295.35	49	295.63	295.50	-45.9	57,437	-0.08%
2020/05/29	80	290.64	2.9	291.76	292.00	77.1	57,556	0.13%
2020/05/28	38.1	296.31	15	297.20	294.00	23	57,055	0.04%
2020/05/27	13.4	296.22	6.6	296.85	296.50	6.8	57,910	0.01%
2020/05/26	2.4	296.20	101.3	296.63	295.50	-98.9	58,540	-0.17%	大賣/
2020/05/25	19.1	290.14	15	291.67	292.00	4.1	58,984	0.01%
2020/05/22	72.6	292.09	8	292.00	292.00	64.6	59,140	0.11%
2020/05/21	15.1	297.20	63.2	297.11	297.50	-48.1	59,165	-0.08%
2020/05/20	11.1	292.88	43	293.08	294.00	-31.9	59,029	-0.05%
2020/05/19	23.4	292.25	17	292.62	291.50	6.4	58,934	0.01%
2020/05/18	159.2	290.91	7.4	290.95	290.00	151.8	58,727	0.26%	大買/鉅額交易
2020/05/15	30	296.95	33.2	297.53	298.00	-3.2	58,342	-0.01%
2020/05/14	55.4	293.39	2.1	293.81	293.00	53.3	57,899	0.09%
2020/05/13	30.1	294.46	7.4	293.74	297.00	22.7	57,612	0.04%
2020/05/12	98.4	296.08	4.1	297.37	295.00	94.3	57,555	0.16%
2020/05/11	6.1	299.37	25.1	300.23	301.00	-19	57,315	-0.03%
2020/05/08	36	297.89	11.6	298.37	297.50	24.4	57,295	0.04%
2020/05/07	12.3	297.58	10	298.60	297.50	2.3	57,269	0.00%
2020/05/06	43.6	293.75	12.2	294.26	296.00	31.4	57,288	0.05%
2020/05/05	32.4	295.70	1	297.00	295.50	31.4	57,205	0.05%
2020/05/04	121.4	295.37	5.4	296.04	295.00	116	57,424	0.20%	大買/鉅額交易
2020/04/30	85.2	303.26	49.3	303.87	304.50	35.9	57,096	0.06%
2020/04/29	7.2	299.02	21	300.12	299.00	-13.8	57,168	-0.02%
2020/04/28	30.2	295.15	9.7	296.35	296.50	20.5	57,474	0.04%
2020/04/27	13.2	297.49	12.1	297.76	298.00	1.1	58,939	0.00%
2020/04/24	22.1	294.55	0.4	295.50	294.00	21.7	58,841	0.04%
2020/04/23	19	296.79	9.2	299.02	295.50	9.8	59,274	0.02%
2020/04/22	93.2	292.50	46	292.76	294.00	47.2	59,536	0.08%
2020/04/21	210.1	296.62	157.9	296.29	295.00	52.2	59,623	0.09%	大買/大賣/
2020/04/20	64	305.13	8.1	305.62	304.00	55.9	59,103	0.09%
2020/04/17	33.2	304.27	150.2	304.03	306.50	-117	58,925	-0.20%	大賣/鉅額交易
2020/04/16	30.1	286.04	20.2	287.30	286.50	9.8	57,438	0.02%
2020/04/15	40	287.05	29.1	287.33	287.50	10.9	57,166	0.02%
2020/04/14	35	284.27	25.8	284.59	285.00	9.2	56,872	0.02%
2020/04/13	76.7	279.68	1	278.50	278.50	75.7	56,906	0.13%
2020/04/10	29.5	279.94	7	279.50	279.50	22.5	57,291	0.04%
2020/04/09	26.1	285.92	27	285.74	283.00	-0.9	57,534	0.00%
2020/04/08	47.3	284.57	67	284.66	285.00	-19.7	57,603	-0.03%
2020/04/07	30	282.92	69.3	282.11	283.00	-39.3	57,355	-0.07%
2020/04/06	14	271.96	41	272.73	275.50	-27	56,901	-0.05%
2020/04/01	24.5	273.16	13	274.58	271.50	11.5	56,240	0.02%
2020/03/31	14.1	272.47	68.2	273.16	274.00	-54.1	55,690	-0.10%
2020/03/30	60.1	265.65	23	267.74	267.50	37.1	55,081	0.07%
2020/03/27	56	280.30	55	281.89	273.00	1	54,487	0.00%
2020/03/26	26.7	279.16	70	278.67	280.00	-43.3	53,785	-0.08%
2020/03/25	74.3	277.87	72	277.96	277.00	2.3	54,341	0.00%
2020/03/24	89.2	269.15	134	269.93	267.50	-44.9	53,932	-0.08%	大賣/
2020/03/23	86.5	258.11	29.1	258.55	255.00	57.4	53,228	0.11%
2020/03/20	153.5	266.23	182	265.00	270.00	-28.5	52,635	-0.05%	大買/大賣/
2020/03/19	130.8	244.88	132.9	244.78	248.00	-2	50,567	0.00%	大買/大賣/
2020/03/18	191.9	265.51	21.7	264.47	260.00	170.2	48,859	0.35%	大買/鉅額交易
2020/03/17	198.9	270.27	275.1	269.42	268.00	-76.2	47,783	-0.16%	大買/大賣/
2020/03/16	193.5	283.60	216.4	284.27	276.50	-22.8	46,285	-0.05%	大買/大賣/
2020/03/13	154.9	277.98	142	279.32	290.00	12.9	44,900	0.03%	大買/大賣/
2020/03/12	148.1	293.66	219.2	295.77	294.00	-71.1	42,791	-0.17%	大買/大賣/
2020/03/11	48.1	305.71	25.8	304.53	302.00	22.3	41,198	0.05%
2020/03/10	102	302.47	42.9	303.19	307.00	59.1	40,739	0.15%	大買/
2020/03/09	129.1	307.32	68	307.93	305.50	61.1	39,966	0.15%	大買/
2020/03/06	39.2	316.45	7.6	317.49	315.00	31.7	38,915	0.08%
2020/03/05	17	324.68	31	324.60	323.00	-14	38,459	-0.04%
2020/03/04	4.4	319.06	18.1	319.50	320.50	-13.7	38,344	-0.04%
2020/03/03	14	317.32	12	317.88	317.50	2	37,946	0.01%
2020/03/02	89.4	311.18	16	312.97	311.00	73.4	37,427	0.20%
2020/02/27	68.3	316.48	22.5	316.47	316.00	45.8	37,785	0.12%
2020/02/26	56.1	317.78	10	318.40	318.50	46.1	37,092	0.12%
2020/02/25	17.2	319.66	34.1	320.16	322.00	-16.9	36,497	-0.05%
2020/02/24	53.3	320.23	2	320.75	320.00	51.3	36,363	0.14%
2020/02/21	7	324.72	5	325.00	325.00	2	36,043	0.01%
2020/02/20	15.4	326.60	7.4	327.65	325.50	8	36,190	0.02%
2020/02/19	24	325.61	24	325.19	326.50	0	36,052	0.00%
2020/02/18	121.1	324.24	13	324.12	322.00	108.1	35,887	0.30%	大買/鉅額交易
2020/02/17	15.6	331.09	17	331.18	331.50	-1.4	35,121	0.00%
2020/02/14	10.1	335.16	18	336.28	335.00	-7.9	35,159	-0.02%
2020/02/13	7.2	335.86	28	336.68	335.00	-20.8	35,169	-0.06%
2020/02/12	14.1	334.86	41	335.32	335.00	-26.9	35,375	-0.08%
2020/02/11	3.2	331.38	15	331.23	331.50	-11.8	35,176	-0.03%
2020/02/10	17	323.45	12	325.54	327.50	5	35,189	0.01%
2020/02/07	12	328.75	3	329.50	328.00	9	35,047	0.03%
2020/02/06	3.3	329.99	28.4	330.45	332.50	-25.1	35,103	-0.07%
2020/02/05	15.1	327.05	16.5	328.05	327.50	-1.4	35,363	0.00%
2020/02/04	19.4	322.93	107.6	323.97	325.00	-88.2	35,255	-0.25%	大賣/
2020/02/03	93.5	314.55	95	313.48	315.00	-1.5	35,073	0.00%
2020/01/31	31.1	321.15	16.1	320.72	320.00	15.1	34,623	0.04%
2020/01/30	116	320.43	41	322.22	316.50	75	34,194	0.22%	大買/
2020/01/20	28.3	333.71	3	334.33	333.00	25.3	32,441	0.08%
2020/01/17	52.3	333.59	2	334.00	333.00	50.3	32,276	0.16%
2020/01/16	62.6	333.76	6	334.92	334.50	56.6	31,895	0.18%
2020/01/15	44.1	340.50	4	339.63	340.00	40.1	31,453	0.13%
2020/01/14	22	345.05	28	345.45	346.00	-6	31,096	-0.02%
2020/01/13	6	341.92	16.3	341.68	341.50	-10.2	31,170	-0.03%
2020/01/10	10	338.00	18.6	338.99	339.50	-8.6	31,411	-0.03%
2020/01/09	3.1	335.22	49.7	336.17	337.50	-46.6	31,631	-0.15%
2020/01/08	13	328.19	10	329.55	329.50	3	31,778	0.01%
2020/01/07	28.3	329.30	8	330.06	329.50	20.3	31,785	0.06%
2020/01/06	48.1	332.86	11.7	332.89	332.00	36.4	31,715	0.11%
2020/01/03	39.5	341.95	11.9	340.63	339.50	27.6	31,540	0.09%
2020/01/02	11.1	337.65	34.6	338.08	339.00	-23.5	31,430	-0.07%
2019/12/31	24.1	331.74	1.1	333.00	331.00	23	31,193	0.07%
2019/12/30	22	335.98	1	338.50	334.50	21	31,399	0.07%
2019/12/27	9.5	336.98	33.2	337.43	338.00	-23.7	31,572	-0.07%
2019/12/26	14.1	332.97	8.1	332.88	333.00	6	31,782	0.02%
2019/12/25	11	332.00	2.1	332.07	333.00	8.9	32,786	0.03%
2019/12/24	18.2	333.44	10	332.75	332.00	8.2	33,269	0.02%
2019/12/23	11	330.92	14.1	332.44	334.00	-3.1	33,544	-0.01%
2019/12/20	70.1	330.42	15	330.83	329.00	55.1	33,452	0.16%
2019/12/19	221.2	338.70	4	337.63	335.00	217.2	32,420	0.67%	大買/鉅額交易
2019/12/18	34	343.38	108.4	342.56	344.50	-74.4	31,724	-0.23%	大賣/
2019/12/17	32.2	338.66	19	342.21	345.00	13.2	31,795	0.04%
2019/12/16	45.6	336.83	3.2	336.61	336.00	42.4	31,536	0.13%
2019/12/13	16.3	340.17	46.1	340.48	339.00	-29.8	31,772	-0.09%
2019/12/12	32.3	331.55	61.9	330.04	331.50	-29.6	31,264	-0.09%
2019/12/11	28.2	313.71	41	316.71	319.00	-12.8	30,929	-0.04%
2019/12/10	6.7	314.18	0	0.00	313.50	6.7	30,843	0.02%
2019/12/09	2	315.51	68.3	315.40	316.00	-66.3	31,103	-0.21%
2019/12/06	3.1	312.68	6	314.75	313.00	-2.9	31,204	-0.01%
2019/12/05	8.1	310.95	26.5	311.49	312.00	-18.4	31,196	-0.06%
2019/12/04	22.1	304.76	24.5	304.78	306.00	-2.4	31,045	-0.01%
2019/12/03	9.1	305.47	1	306.00	307.00	8.1	31,433	0.03%
2019/12/02	10.1	307.25	4	307.38	307.50	6.1	31,397	0.02%
2019/11/29	40.1	306.68	2.1	305.54	305.00	38	31,426	0.12%
2019/11/28	5.1	309.42	3	311.00	309.50	2.1	31,154	0.01%
2019/11/27	2	308.50	8.2	309.77	311.00	-6.2	31,422	-0.02%
2019/11/26	10.1	308.16	3	309.50	307.00	7.1	31,441	0.02%
2019/11/25	21.1	308.69	0.5	309.00	307.00	20.6	30,007	0.07%
2019/11/22	11.1	308.87	8	308.63	309.00	3.1	30,519	0.01%
2019/11/21	34.1	308.91	14.1	309.41	311.00	20	30,634	0.07%
2019/11/20	9	312.89	10.3	313.01	313.50	-1.3	30,402	0.00%
2019/11/19	14	312.50	60.4	313.43	315.00	-46.4	30,394	-0.15%
2019/11/18	8	308.76	10.8	309.56	311.00	-2.7	30,206	-0.01%
2019/11/15	2	306.25	29.7	306.87	307.00	-27.7	30,227	-0.09%
2019/11/14	6.2	302.95	1	303.00	303.50	5.2	30,148	0.02%
2019/11/13	9.1	302.96	4.2	302.75	304.00	4.9	30,309	0.02%
2019/11/12	7.4	303.47	6	304.08	305.00	1.4	30,466	0.00%
2019/11/11	43	301.81	14	302.07	301.00	29	30,761	0.09%
2019/11/08	23.9	306.12	11	306.73	305.50	12.9	30,561	0.04%
2019/11/07	46.4	307.99	8.1	308.02	309.00	38.3	30,497	0.13%
2019/11/06	2.3	309.76	11	309.64	311.00	-8.7	30,521	-0.03%
2019/11/05	25.6	308.47	17	309.35	310.50	8.6	30,643	0.03%
2019/11/04	6.1	306.10	68.9	304.27	307.00	-62.8	31,085	-0.20%
2019/11/01	10	296.95	3.2	298.55	299.00	6.8	31,197	0.02%
2019/10/31	7.3	299.84	10	300.15	298.50	-2.7	31,595	-0.01%
2019/10/30	14	297.18	19	298.74	299.50	-5	31,413	-0.02%
2019/10/29	20.1	297.51	14.2	297.55	298.50	5.9	31,401	0.02%
2019/10/28	5.5	294.82	14	294.93	294.50	-8.5	31,168	-0.03%
2019/10/25	12	293.75	10	293.35	293.50	2	31,126	0.01%
2019/10/24	9.4	292.06	1	292.53	293.00	8.3	31,088	0.03%
2019/10/23	20.3	291.83	2	293.00	293.00	18.3	31,111	0.06%
2019/10/22	4.6	292.16	5	293.00	294.00	-0.4	31,029	0.00%
2019/10/21	52.1	289.97	8	289.31	290.00	44.1	31,083	0.14%
2019/10/18	31.1	291.94	45.1	291.88	293.00	-14	31,031	-0.05%
2019/10/17	20.1	292.88	13.1	293.55	293.50	7	31,275	0.02%
2019/10/16	13.1	294.24	6	295.42	296.50	7	30,951	0.02%
2019/10/15	23.2	293.46	43.9	294.43	293.50	-20.6	30,706	-0.07%
2019/10/14	17.5	289.97	22.3	290.61	290.00	-4.8	30,429	-0.02%
2019/10/09	43.1	283.99	10	283.35	282.00	33.1	30,147	0.11%
2019/10/08	11	283.82	55	284.60	286.50	-44	29,959	-0.15%
2019/10/07	38	278.80	3.1	278.82	278.00	34.9	29,891	0.12%
2019/10/04	35	276.83	4.2	278.43	276.50	30.8	29,996	0.10%
2019/10/03	23.1	275.51	3	276.83	276.50	20.1	29,684	0.07%
2019/10/02	20.1	279.60	21.6	280.06	279.50	-1.5	29,616	-0.01%
2019/10/01	55.3	277.31	67.4	278.38	280.00	-12.1	29,510	-0.04%
2019/09/27	4	272.12	44	271.90	272.00	-40	28,606	-0.14%
2019/09/26	1.9	267.50	21	268.07	268.00	-19.1	28,410	-0.07%
2019/09/25	5	263.81	17.1	265.70	266.00	-12.1	28,314	-0.04%
2019/09/24	17	264.12	6.3	263.89	265.00	10.7	29,068	0.04%
2019/09/23	13	263.65	0	264.00	264.00	13	29,096	0.04%
2019/09/20	2.2	264.50	6.1	265.16	264.00	-3.9	29,578	-0.01%
2019/09/19	109.1	265.00	5	265.80	265.00	104.1	29,307	0.36%	大買/鉅額交易
2019/09/18	10.2	267.78	159	267.44	267.00	-148.8	29,362	-0.51%	大賣/鉅額交易
2019/09/17	2.1	265.48	13.6	265.81	265.00	-11.5	29,290	-0.04%
2019/09/16	7	262.86	21	264.71	265.50	-14	29,849	-0.05%
2019/09/12	8	262.75	30	263.22	262.50	-22	29,936	-0.07%
2019/09/11	11	261.86	20	261.90	263.00	-9	30,339	-0.03%
2019/09/10	13.1	261.43	8.9	261.94	261.50	4.3	30,212	0.01%
2019/09/09	1	264.50	18	264.83	265.00	-17	30,573	-0.06%
2019/09/06	3	264.65	15.5	263.98	263.50	-12.5	30,818	-0.04%
2019/09/05	7	261.86	53.1	262.42	263.00	-46.1	30,945	-0.15%
2019/09/04	2	256.25	28	256.64	257.50	-26	30,627	-0.08%
2019/09/03	21.2	254.53	0	0.00	254.00	21.2	30,784	0.07%
2019/09/02	3	257.17	14	257.43	257.50	-11	30,944	-0.04%
2019/08/30	1.1	257.09	20	257.20	259.00	-18.9	31,277	-0.06%
2019/08/29	3.1	252.55	6	253.33	254.00	-2.9	31,177	-0.01%
2019/08/28	10	251.90	6.1	252.34	252.00	4	31,257	0.01%
2019/08/27	11	249.27	1	249.50	250.00	10	31,523	0.03%
2019/08/26	23.1	249.16	2.1	248.79	248.50	21.1	31,453	0.07%
2019/08/23	5.1	253.91	5.2	253.54	254.00	-0.2	31,400	0.00%
2019/08/22	6	255.17	8.1	255.62	254.00	-2	31,606	-0.01%
2019/08/21	0.3	255.00	8.2	254.27	254.50	-8	32,828	-0.02%
2019/08/20	22	253.14	12.9	253.65	254.50	9.1	33,082	0.03%
2019/08/19	3	251.00	6.1	252.91	252.00	-3.1	33,349	-0.01%
2019/08/16	2	250.01	30	250.37	250.00	-28	33,926	-0.08%
2019/08/15	23.1	247.48	2	246.75	248.00	21.1	34,080	0.06%
2019/08/14	8.1	250.93	29	252.22	249.50	-21	34,953	-0.06%
2019/08/13	33.3	247.78	2	248.25	246.50	31.3	35,018	0.09%
2019/08/12	9.7	251.88	12	254.08	251.00	-2.3	35,277	-0.01%
2019/08/08	28.2	252.21	8	252.13	253.50	20.2	35,408	0.06%
2019/08/07	7.2	247.62	0.2	250.00	248.00	7	35,527	0.02%
2019/08/06	55.1	245.64	18	247.00	248.50	37.1	35,787	0.10%
2019/08/05	36.1	247.24	7.4	247.28	246.50	28.7	35,281	0.08%
2019/08/02	42	251.41	9.1	252.18	251.50	32.9	34,733	0.09%
2019/08/01	36	256.28	3	256.50	256.50	33	34,392	0.10%
2019/07/31	27.1	258.48	14	258.04	259.50	13.1	34,318	0.04%
2019/07/30	11	260.18	0.1	260.00	260.00	10.9	34,219	0.03%
2019/07/29	15	261.27	2.1	260.76	261.00	12.9	34,388	0.04%
2019/07/26	11.1	261.77	2	262.00	261.00	9.1	34,594	0.03%
2019/07/25	3.1	263.04	13.2	264.08	265.00	-10	34,705	-0.03%
2019/07/24	7	264.57	8	264.88	265.00	-1	34,761	0.00%
2019/07/23	3	265.00	7.1	264.49	264.00	-4.1	34,884	-0.01%
2019/07/22	3	262.67	34.7	263.33	264.00	-31.7	35,188	-0.09%
2019/07/19	15.2	259.86	57.3	260.29	259.00	-42.1	35,203	-0.12%
2019/07/18	3	252.34	7.7	254.00	254.00	-4.7	34,649	-0.01%
2019/07/17	16.1	252.66	3	253.67	252.00	13.1	34,724	0.04%
2019/07/16	1	255.50	20	255.45	256.00	-19	34,713	-0.05%
2019/07/15	8	251.38	54	251.71	254.50	-46	35,101	-0.13%
2019/07/12	4.2	250.60	114	250.53	250.50	-109.8	35,239	-0.31%	大賣/鉅額交易
2019/07/11	2	248.00	48.1	249.58	250.00	-46.1	35,478	-0.13%
2019/07/10	4	244.13	22.1	245.98	247.00	-18.1	35,287	-0.05%
2019/07/09	3.1	241.37	17.1	242.00	242.00	-14	35,176	-0.04%
2019/07/08	16.4	241.62	1	243.49	242.50	15.3	35,128	0.04%
2019/07/05	6	242.00	0	0.00	243.00	6	35,080	0.02%
2019/07/04	15	244.23	9	244.11	244.00	6	35,130	0.02%
2019/07/03	72.3	243.15	6	242.58	242.50	66.3	35,211	0.19%
2019/07/02	7.2	248.57	19	248.82	249.00	-11.9	35,473	-0.03%
2019/07/01	10.7	248.33	108	248.45	248.50	-97.4	35,486	-0.27%	大賣/
2019/06/28	28.7	238.60	0	0.00	239.00	28.7	34,784	0.08%
2019/06/27	5.1	237.37	14	239.14	240.50	-8.9	34,940	-0.03%
2019/06/26	34	234.91	3	235.17	234.50	31	34,710	0.09%
2019/06/25	19.1	238.53	19	238.58	238.50	0.1	34,483	0.00%
2019/06/24	125.4	240.51	14	240.89	241.00	111.4	34,384	0.32%	大買/鉅額交易
2019/06/21	39.1	247.37	84.1	247.25	248.50	-45.1	33,994	-0.13%
2019/06/20	1.5	244.67	55.2	244.92	245.00	-53.7	33,296	-0.16%
2019/06/19	3	242.00	33.4	242.40	244.00	-30.4	33,047	-0.09%
2019/06/18	4.2	234.57	1	234.00	235.50	3.2	32,647	0.01%
2019/06/17	19.1	232.06	8	233.31	233.00	11.1	32,554	0.03%
2019/06/14	28.1	237.11	3	237.17	236.00	25.1	31,946	0.08%
2019/06/13	33.2	241.46	2	242.75	240.00	31.2	31,861	0.10%
2019/06/12	4.1	245.64	50	246.01	246.00	-45.9	31,873	-0.14%
2019/06/11	59	244.04	27	243.43	244.50	32	31,664	0.10%
2019/06/10	10	236.85	77	237.58	240.00	-67	31,473	-0.21%
2019/06/06	48.2	230.75	1	232.02	232.00	47.1	31,277	0.15%
2019/06/05	22	234.84	14	235.57	235.00	8	31,087	0.03%
2019/06/04	20.2	234.62	1.4	236.98	233.00	18.8	30,971	0.06%
2019/06/03	40	233.65	31	235.63	238.00	9	30,849	0.03%
2019/05/31	29	235.48	22	235.93	235.50	7	30,672	0.02%
2019/05/30	30.1	230.21	7	229.71	231.00	23.1	30,282	0.08%
2019/05/29	16.2	228.64	31	229.16	229.50	-14.8	30,468	-0.05%
2019/05/28	12.1	231.17	0	0.00	230.50	12.1	30,613	0.04%
2019/05/27	12.3	232.57	7	232.00	231.00	5.3	29,435	0.02%
2019/05/24	15	230.93	20	232.35	233.00	-5	29,245	-0.02%
2019/05/23	81.6	231.17	7	231.07	230.00	74.6	29,012	0.26%
2019/05/22	8.1	237.53	23	239.50	238.00	-14.9	28,597	-0.05%
2019/05/21	83	234.34	10	233.95	234.00	73	28,528	0.26%
2019/05/20	24.1	239.71	1.1	242.15	238.00	23	27,471	0.08%
2019/05/17	32.2	243.65	30	242.55	241.50	2.2	27,101	0.01%
2019/05/16	26.5	247.86	3	248.50	247.00	23.5	26,831	0.09%
2019/05/15	11	250.91	1	251.00	249.00	10	26,730	0.04%
2019/05/14	22	248.39	6	248.17	248.50	16	26,593	0.06%
2019/05/13	33.2	251.22	1	252.50	250.50	32.2	26,332	0.12%
2019/05/10	12.1	255.97	6	256.25	256.00	6.1	27,166	0.02%
2019/05/09	36	257.07	1	257.50	256.50	35	27,602	0.13%
2019/05/08	4	261.13	2.1	261.00	260.00	1.9	27,727	0.01%
2019/05/07	7.3	260.99	5.1	262.11	262.50	2.2	27,735	0.01%
2019/05/06	67.1	258.91	2	259.25	259.00	65.1	28,085	0.23%
2019/05/03	3.1	261.70	22	263.89	265.00	-19	27,979	-0.07%
2019/05/02	2	260.25	2	262.00	259.00	0	27,760	0.00%
2019/04/30	15	258.40	1.2	259.82	259.00	13.8	27,790	0.05%
2019/04/29	19	259.11	1	261.00	259.50	18	27,717	0.06%
2019/04/26	30	260.12	3.1	260.99	260.00	26.9	28,026	0.10%
2019/04/25	3	268.00	1.5	267.83	267.50	1.5	27,587	0.01%
2019/04/24	3	268.50	6.7	268.22	269.00	-3.7	27,530	-0.01%
2019/04/23	1	267.50	12	267.29	268.00	-11	27,738	-0.04%
2019/04/22	12	266.13	4.1	266.10	266.00	7.9	27,610	0.03%
2019/04/19	7	265.79	18.1	267.01	264.50	-11.1	27,662	-0.04%
2019/04/18	5	264.10	22	264.70	264.50	-17	27,265	-0.06%
2019/04/17	4	261.75	62	261.37	261.50	-58	27,403	-0.21%
2019/04/16	1	255.50	7	256.71	257.00	-6	27,151	-0.02%
2019/04/15	2	255.50	11.5	255.31	255.50	-9.5	27,414	-0.03%
2019/04/12	2	251.75	12.3	252.23	252.00	-10.3	28,226	-0.04%
2019/04/11	6	252.00	1	252.00	252.00	5	28,568	0.02%
2019/04/10	0	0.00	3.1	253.32	254.00	-3.1	28,702	-0.01%
2019/04/09	12	253.17	10	253.30	254.00	2	28,762	0.01%
2019/04/08	5	251.01	17	251.76	253.00	-12	28,748	-0.04%
2019/04/03	2	247.00	13	248.96	246.50	-11	28,270	-0.04%
2019/04/02	4	247.00	3	248.33	246.00	1	28,177	0.00%
2019/04/01	25	246.10	24	250.10	245.50	1	28,159	0.00%
2019/03/29	5	241.00	12	244.92	245.50	-7	27,657	-0.03%
2019/03/28	3	241.17	1	241.00	242.00	2	27,912	0.01%
2019/03/27	7	241.43	3.1	241.01	241.50	3.9	28,265	0.01%
2019/03/26	2.2	242.41	6.4	242.67	244.00	-4.2	28,279	-0.01%
2019/03/25	15	242.17	4	242.13	241.50	11	28,450	0.04%
2019/03/22	0	0.00	18	247.28	248.50	-18	28,447	-0.06%
2019/03/21	2.2	243.59	25.5	244.62	245.50	-23.3	28,709	-0.08%
2019/03/20	0	0.00	123	241.49	242.00	-123	28,808	-0.43%	大賣/鉅額交易
2019/03/19	4	238.13	4	238.88	240.50	0	28,867	0.00%
2019/03/18	1	239.50	45	240.00	241.00	-44	29,082	-0.15%
2019/03/15	36	238.14	28	238.11	239.00	8	28,958	0.03%
2019/03/14	36.1	235.17	31	235.35	234.50	5.1	28,816	0.02%
2019/03/13	15	234.50	3	236.18	237.00	12	29,199	0.04%
2019/03/12	1	234.50	11	235.05	235.50	-10	29,571	-0.03%
2019/03/11	20	228.00	0	0.00	230.50	20	29,841	0.07%
2019/03/08	28	229.95	31	230.00	230.00	-3	30,210	-0.01%
2019/03/07	1	233.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	4	233.63	0	0.00	233.00	4	31,294	0.01%
2019/03/04	73.1	235.41	13	239.19	235.50	60.1	31,360	0.19%
2019/02/27	2	238.00	1	238.00	239.00	1	31,209	0.00%
2019/02/26	22	237.09	16	237.53	239.50	6	30,872	0.02%
2019/02/25	49.5	237.45	14.1	238.28	238.00	35.4	30,829	0.11%
2019/02/22	2	235.00	18	234.61	236.50	-16	31,016	-0.05%
2019/02/21	4.3	236.35	15.3	235.67	236.50	-11	31,342	-0.03%
2019/02/20	7.5	231.87	40.3	232.50	234.50	-32.8	31,595	-0.10%
2019/02/19	13	229.65	1	230.00	229.00	12	31,867	0.04%
2019/02/18	4.1	230.11	30	229.33	230.00	-25.9	31,959	-0.08%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	2.1	227.98	2	227.75	227.00	0	32,239	0.00%
2019/02/13	2	229.50	8	230.00	229.00	-6	32,233	-0.02%
2019/02/12	1.2	229.42	19	229.84	230.00	-17.8	32,143	-0.06%
2019/02/11	0	0.00	72	228.05	228.00	-72	32,066	-0.22%
2019/01/30	76.2	220.77	1	220.50	221.00	75.2	31,335	0.24%
2019/01/29	26.1	222.71	32	222.64	222.50	-5.9	31,098	-0.02%
2019/01/28	22.2	228.50	21	228.76	229.00	1.2	30,837	0.00%
2019/01/25	0	0.00	114	226.80	226.00	-114	30,916	-0.37%	大賣/鉅額交易
2019/01/24	0	0.00	3	222.17	222.50	-3	30,838	-0.01%
2019/01/23	0.3	220.50	0	0.00	220.50	0.3	31,354	0.00%
2019/01/22	2	220.25	12	222.79	223.00	-10	31,557	-0.03%
2019/01/21	6	220.67	15.1	221.80	221.00	-9.1	31,383	-0.03%
2019/01/18	20	218.10	8	218.38	218.50	12	31,533	0.04%
2019/01/17	11.2	218.98	19	219.79	220.50	-7.8	31,964	-0.02%
2019/01/16	20.1	218.75	4	219.13	217.50	16.1	32,350	0.05%
2019/01/15	30	217.52	27	220.02	221.00	3	32,413	0.01%
2019/01/14	12	217.79	3.1	219.00	218.50	9	32,253	0.03%
2019/01/11	0	0.00	118	219.68	220.50	-118	32,432	-0.36%	大賣/鉅額交易
2019/01/10	28	215.91	3	215.50	216.00	25	32,392	0.08%
2019/01/09	52.1	215.37	36	214.68	215.50	16.1	32,755	0.05%
2019/01/08	5	210.80	0	0.00	211.00	5	32,614	0.02%
2019/01/07	61	212.02	23	212.54	213.00	38	32,940	0.12%
2019/01/04	52	209.03	58	207.30	208.00	-6	33,136	-0.02%
2019/01/03	43.1	215.26	7	216.29	215.50	36.1	33,613	0.11%
2019/01/02	72	221.76	0	0.00	219.50	72	33,526	0.21%
2018/12/28	2	224.25	54	224.17	225.50	-52	33,826	-0.15%
2018/12/27	3	221.00	34	222.85	223.00	-31	34,005	-0.09%
2018/12/26	4.1	217.51	2	218.50	216.50	2.1	34,253	0.01%
2018/12/25	16	216.00	3	217.00	217.50	13	34,399	0.04%
2018/12/24	3	221.50	0	0.00	220.00	3	34,716	0.01%
2018/12/22	21.1	221.03	0	0.00	221.50	21.1	34,704	0.06%
2018/12/21	19	219.24	32	222.78	223.50	-13	35,278	-0.04%
2018/12/20	55	221.55	10	221.00	221.00	45	35,193	0.13%
2018/12/19	30	223.00	43	224.74	225.50	-13	35,022	-0.04%
2018/12/18	31	221.06	20	222.50	222.50	11	35,038	0.03%
2018/12/17	0	0.00	28.4	223.96	223.50	-28.4	35,117	-0.08%
2018/12/14	46	221.05	6	221.50	222.50	40	35,295	0.11%
2018/12/13	1	227.00	21	227.00	226.00	-20	35,638	-0.06%
2018/12/12	2	225.52	13	225.54	226.50	-11	35,669	-0.03%
2018/12/11	3	221.17	4.1	222.50	222.50	-1.1	35,640	0.00%
2018/12/10	16	218.75	1	219.00	219.00	15	35,815	0.04%
2018/12/07	14.1	221.08	1	223.00	221.00	13.1	36,117	0.04%
2018/12/06	36	220.57	2.1	221.50	220.00	33.9	36,331	0.09%
2018/12/05	38	225.84	1	225.50	226.00	37	36,233	0.10%
2018/12/04	12	232.29	20.2	233.52	234.00	-8.2	36,215	-0.02%
2018/12/03	16.2	233.91	66	233.04	235.00	-49.9	36,196	-0.14%
2018/11/30	0	0.00	12	228.17	225.50	-12	36,035	-0.03%
2018/11/29	6	229.92	32.4	230.39	229.00	-26.4	35,850	-0.07%
2018/11/28	2	224.50	15	225.63	226.50	-13	35,682	-0.04%
2018/11/27	5.3	220.51	14	224.11	224.00	-8.7	35,720	-0.02%
2018/11/26	2.1	222.76	16	223.47	223.00	-13.9	36,427	-0.04%
2018/11/23	5.1	217.73	5	218.70	218.50	0.1	36,731	0.00%
2018/11/22	6	220.58	6	221.25	219.00	0	37,430	0.00%
2018/11/21	9.1	215.82	10.2	217.79	219.00	-1.1	37,676	0.00%
2018/11/20	42.2	218.78	0	220.00	218.00	42.2	37,341	0.11%
2018/11/19	23	222.11	2	222.00	222.00	21	36,906	0.06%
2018/11/16	46	226.54	2	226.00	226.00	44	36,377	0.12%
2018/11/15	3	230.00	4	230.63	231.00	-1	35,810	0.00%
2018/11/14	1	228.50	7	230.29	228.50	-6	35,673	-0.02%
2018/11/13	22	225.95	0	0.00	227.50	22	35,623	0.06%
2018/11/12	1	230.00	11	233.41	231.50	-10	35,349	-0.03%
2018/11/09	16	232.16	0.1	232.00	231.00	15.9	35,281	0.05%
2018/11/08	2.1	236.48	6.2	236.65	236.50	-4.1	35,214	-0.01%
2018/11/07	4	234.13	22	235.25	234.00	-18	35,094	-0.05%
2018/11/06	0	0.00	6	234.50	234.50	-6	34,818	-0.02%
2018/11/05	2	233.25	5	234.50	235.00	-3	34,578	-0.01%
2018/11/02	2	234.75	7	235.57	236.50	-5	34,406	-0.01%
2018/11/01	17	235.56	13.5	235.50	235.50	3.5	34,300	0.01%
2018/10/31	6.1	230.30	40	231.26	234.00	-33.9	34,006	-0.10%
2018/10/30	9	223.22	4	223.75	223.00	5	33,423	0.01%
2018/10/29	7.5	222.67	2	222.75	222.50	5.5	33,362	0.02%
2018/10/26	23.2	219.45	12	220.88	221.00	11.2	33,434	0.03%
2018/10/25	54.6	220.23	16	220.09	219.50	38.6	33,290	0.12%
2018/10/24	15.5	228.37	12	229.46	229.50	3.5	32,503	0.01%
2018/10/23	36.3	232.18	2	232.00	230.00	34.3	32,145	0.11%
2018/10/22	7.1	232.85	11	237.50	237.00	-3.9	32,051	-0.01%
2018/10/19	12	231.46	12	234.08	236.00	0	32,078	0.00%
2018/10/18	7.1	236.93	0	0.00	236.50	7.1	31,964	0.02%
2018/10/17	5.1	239.01	24	241.77	238.50	-18.9	31,994	-0.06%
2018/10/16	9.2	233.74	21	234.81	237.00	-11.8	32,157	-0.04%
2018/10/15	39.3	231.81	13	230.81	230.50	26.3	33,254	0.08%
2018/10/12	37	230.85	28.1	231.63	237.00	8.9	33,283	0.03%
2018/10/11	75.1	230.32	26	228.85	227.50	49.1	33,261	0.15%
2018/10/09	17	243.59	3.1	244.34	244.00	14	32,062	0.04%
2018/10/08	37.7	243.96	3.1	244.02	243.50	34.6	31,849	0.11%
2018/10/05	37	249.70	4.5	250.65	250.00	32.6	31,508	0.10%
2018/10/04	32.1	254.94	1	255.00	254.00	31	31,236	0.10%
2018/10/03	8.1	259.14	6	258.58	260.00	2.1	30,961	0.01%
2018/10/02	27.1	257.84	5	258.00	257.50	22.1	30,877	0.07%
2018/10/01	0	0.00	3	263.67	263.00	-3	30,924	-0.01%
2018/09/28	21	262.26	4.4	265.02	262.50	16.7	31,075	0.05%
2018/09/27	0.2	265.00	57.1	264.97	265.00	-56.9	30,719	-0.19%
2018/09/26	1.1	263.00	2	262.75	263.50	-0.9	30,334	0.00%
2018/09/25	2	262.25	22	263.25	263.50	-20	30,398	-0.07%
2018/09/21	16	261.38	3	260.67	261.50	13	30,551	0.04%
2018/09/20	2.2	258.64	5	260.20	260.00	-2.8	30,582	-0.01%
2018/09/19	3	258.83	13	258.92	258.00	-10	30,735	-0.03%
2018/09/18	27	254.76	0	0.00	254.50	27	30,430	0.09%
2018/09/17	10	258.00	2	259.00	258.00	8	30,582	0.03%
2018/09/14	27	258.24	24.4	259.57	261.00	2.6	30,987	0.01%
2018/09/13	45	256.10	4	255.50	255.00	41	31,093	0.13%
2018/09/12	17.3	259.45	4	259.88	260.50	13.3	31,010	0.04%
2018/09/11	23.1	260.37	7	261.79	260.00	16.1	31,058	0.05%
2018/09/10	8	264.38	14	264.43	264.50	-6	31,505	-0.02%
2018/09/07	10	263.80	7	262.36	264.00	3	31,635	0.01%
2018/09/06	24.4	261.84	12	265.00	261.00	12.4	31,607	0.04%
2018/09/05	6.4	262.11	21.3	263.02	264.00	-14.9	31,614	-0.05%
2018/09/04	3.1	257.98	1.5	257.17	257.50	1.6	31,370	0.01%
2018/09/03	18	258.14	15	258.00	257.00	3	31,166	0.01%
2018/08/31	22	256.25	3	255.83	256.00	19	31,124	0.06%
2018/08/30	23	265.04	36	264.49	263.50	-13	30,395	-0.04%
2018/08/29	10	256.80	58.5	256.62	259.00	-48.5	30,087	-0.16%
2018/08/28	0	0.00	33	249.38	249.50	-33	29,601	-0.11%
2018/08/27	3	246.00	24	245.90	245.00	-21	29,510	-0.07%
2018/08/24	0.4	243.50	1	244.00	243.50	-0.6	29,809	0.00%
2018/08/23	0	0.00	3	244.33	244.50	-3	31,180	-0.01%
2018/08/22	13	241.77	4	242.00	242.00	9	31,761	0.03%
2018/08/21	3	240.00	1	240.50	241.00	2	31,896	0.01%
2018/08/20	4.1	238.77	12	239.50	239.50	-7.9	31,991	-0.02%
2018/08/17	1	239.00	4	239.75	239.50	-3	31,983	-0.01%
2018/08/16	12	239.13	8	238.69	239.00	4	31,902	0.01%
2018/08/15	8	241.81	1	241.00	241.50	7	32,029	0.02%
2018/08/14	0	0.00	4	243.88	243.50	-4	32,095	-0.01%
2018/08/13	23	241.04	3	239.50	240.50	20	32,080	0.06%
2018/08/10	4	245.50	7	245.00	245.00	-3	32,252	-0.01%
2018/08/09	9.2	246.99	0	0.00	247.00	9.2	32,450	0.03%
2018/08/08	7.1	246.42	30	246.40	247.50	-22.9	32,444	-0.07%
2018/08/07	17	242.65	2	244.00	241.50	15	32,435	0.05%
2018/08/06	13	245.31	22.1	245.61	245.50	-9.1	32,428	-0.03%
2018/08/03	2	245.25	6	247.49	247.00	-4	32,568	-0.01%
2018/08/02	12	246.08	10	247.05	244.50	2	32,607	0.01%
2018/08/01	14	247.50	51	247.92	248.00	-37	32,821	-0.11%
2018/07/31	1	242.00	6	245.42	246.00	-5	32,997	-0.02%
2018/07/30	6	245.00	7	245.21	245.50	-1	32,923	0.00%
2018/07/27	24	243.27	14	243.43	244.50	10	33,017	0.03%
2018/07/26	2	242.00	10	240.15	241.00	-8	33,123	-0.02%
2018/07/25	4	239.13	12	240.04	240.50	-8	33,250	-0.02%
2018/07/24	4	240.25	16	240.06	241.00	-12	33,366	-0.04%
2018/07/23	177	241.69	49.2	241.65	241.00	127.8	33,482	0.38%	大買/鉅額交易
2018/07/20	8	235.44	126	235.19	237.50	-118	33,414	-0.35%	大賣/鉅額交易
2018/07/19	3	225.17	22	226.07	224.50	-19	32,463	-0.06%
2018/07/18	1	223.00	2	223.25	223.00	-1	32,412	0.00%
2018/07/17	8	221.75	3	221.67	221.50	5	32,829	0.02%
2018/07/16	2	224.50	16.1	224.12	223.50	-14.1	34,591	-0.04%
2018/07/13	1	224.00	19	223.71	224.50	-18	34,853	-0.05%
2018/07/11	3.2	218.63	3	219.33	220.00	0.2	35,369	0.00%
2018/07/10	0	0.00	11	223.18	222.00	-11	35,343	-0.03%
2018/07/09	2	222.50	27.1	221.67	221.50	-25.1	35,335	-0.07%
2018/07/06	0	0.00	1	217.00	217.00	-1	34,988	0.00%
2018/07/05	12	214.25	21	214.24	214.50	-9	34,825	-0.03%
2018/07/04	1	216.50	5	216.10	216.00	-4	34,940	-0.01%
2018/07/03	6	214.25	1	214.00	214.50	5	35,262	0.01%
2018/07/02	14	215.14	7	217.86	214.00	7	35,380	0.02%
2018/06/29	9	214.61	13	215.19	216.50	-4	35,116	-0.01%
2018/06/28	10	211.70	9	212.56	212.00	1	34,561	0.00%
2018/06/27	13	214.38	6	214.08	213.00	7	34,197	0.02%
2018/06/26	24	214.25	13	214.85	214.50	11	34,118	0.03%
2018/06/25	133	219.47	4	219.00	218.00	129	33,893	0.38%	大買/鉅額交易
2018/06/22	12.1	225.93	92	226.97	227.50	-80	33,591	-0.24%
2018/06/21	5	226.30	11	226.82	226.50	-6	33,470	-0.02%
2018/06/20	3	224.50	5	226.50	226.00	-2	33,799	-0.01%
2018/06/19	34	224.78	3	225.00	225.00	31	33,570	0.09%
2018/06/15	12	225.29	18	226.78	231.00	-6	33,033	-0.02%
2018/06/14	15	227.77	0	0.00	226.50	15	32,572	0.05%
2018/06/13	24	231.04	24	230.48	232.00	0	32,313	0.00%
2018/06/12	4	224.50	6.1	227.36	229.00	-2.1	32,759	-0.01%
2018/06/11	3	225.50	1	227.00	226.00	2	32,578	0.01%
2018/06/08	19	226.45	1	227.00	227.00	18	32,607	0.06%
2018/06/07	5	229.10	10	230.25	230.00	-5	32,765	-0.02%
2018/06/06	4	228.75	13	229.35	230.00	-9	32,750	-0.03%
2018/06/05	5	228.10	14	228.61	229.00	-9	32,574	-0.03%
2018/06/04	5	228.50	29	228.34	229.00	-24	32,455	-0.07%
2018/06/01	8	224.63	6	225.25	224.00	2	32,440	0.01%
2018/05/31	19	221.42	5	221.80	224.00	14	32,409	0.04%
2018/05/30	58	221.11	1	220.50	221.00	57	31,255	0.18%
2018/05/29	28	224.38	0	0.00	225.00	28	31,011	0.09%
2018/05/28	5.7	227.30	3	228.00	227.00	2.7	31,243	0.01%
2018/05/25	1	228.00	6.6	228.09	228.50	-5.6	31,628	-0.02%
2018/05/24	6	229.25	195	229.01	229.00	-189	31,951	-0.59%	大賣/鉅額交易
2018/05/23	0	0.00	6	230.17	228.50	-6	32,176	-0.02%
2018/05/22	7	230.64	2	230.25	229.00	5	32,384	0.02%
2018/05/21	201	226.07	9.1	228.89	229.00	191.9	33,201	0.58%	大買/鉅額交易
2018/05/18	17	224.18	7	225.50	223.50	10	33,520	0.03%
2018/05/17	24	228.06	2	227.50	226.50	22	34,144	0.06%
2018/05/16	1	229.00	16	229.91	230.50	-15	34,198	-0.04%
2018/05/15	13	231.42	21	231.71	230.50	-8	35,284	-0.02%
2018/05/14	6	234.00	4	233.00	233.00	2	36,592	0.01%
2018/05/11	0	0.00	27.2	232.91	233.00	-27.2	36,958	-0.07%
2018/05/10	1.3	229.62	4	230.25	229.50	-2.7	36,874	-0.01%
2018/05/09	29	230.53	19	230.08	229.50	10	36,923	0.03%
2018/05/08	10	227.10	29	226.23	228.00	-19	37,064	-0.05%
2018/05/07	11	223.59	3	223.50	223.50	8	37,006	0.02%
2018/05/04	0	0.00	8	221.94	223.00	-8	37,110	-0.02%
2018/05/03	11	220.32	18	220.75	220.50	-7	37,294	-0.02%
2018/05/02	52	224.53	0	0.00	223.00	52	37,478	0.14%
2018/04/30	5.2	226.05	9	225.72	227.00	-3.8	37,532	-0.01%
2018/04/27	9	222.40	2.8	224.68	223.50	6.3	37,613	0.02%
2018/04/26	37.1	222.73	21	223.48	222.00	16.1	37,760	0.04%
2018/04/25	31	225.35	4	225.50	225.00	27	37,796	0.07%
2018/04/24	19.1	226.59	8	226.44	227.00	11.1	37,849	0.03%
2018/04/23	44.2	226.28	1	225.50	226.50	43.2	37,800	0.11%
2018/04/20	145.2	229.43	9	229.73	229.00	136.2	36,980	0.37%	大買/鉅額交易
2018/04/19	8	243.19	14	243.50	244.50	-6	35,299	-0.02%
2018/04/18	18	237.97	16	238.19	238.00	2	35,126	0.01%
2018/04/17	40.1	238.99	1.2	242.11	238.00	38.9	34,926	0.11%
2018/04/16	13	242.69	52.3	243.14	243.50	-39.3	34,607	-0.11%
2018/04/13	10	245.40	2.1	245.30	244.50	7.9	34,619	0.02%
2018/04/12	6	245.42	0	0.00	245.00	6	34,627	0.02%
2018/04/11	8	247.63	32.1	247.67	248.00	-24.1	34,661	-0.07%
2018/04/10	22	246.20	7.1	247.70	245.50	14.9	34,785	0.04%
2018/04/09	15	245.50	13	246.92	245.00	2	34,854	0.01%
2018/04/03	21	243.24	2	243.25	244.00	19	34,577	0.05%
2018/04/02	7	247.43	2	246.50	246.50	5	34,396	0.01%
2018/03/31	2	248.50	10	248.50	247.50	-8	34,507	-0.02%
2018/03/30	2	247.00	20	249.13	246.00	-18	34,655	-0.05%
2018/03/29	10	243.40	2	245.75	244.00	8	34,601	0.02%
2018/03/28	36.7	245.16	1	245.00	245.00	35.7	34,075	0.10%
2018/03/27	11	248.00	22	249.16	251.00	-11	33,899	-0.03%
2018/03/26	13	242.31	1	242.50	243.50	12	33,692	0.04%
2018/03/23	47.5	245.21	19.2	245.93	245.00	28.4	33,514	0.08%
2018/03/22	21	250.55	2	252.00	251.50	19	33,070	0.06%
2018/03/21	6	252.00	0	252.50	252.50	6	32,862	0.02%
2018/03/20	2	252.50	0.5	253.00	253.00	1.5	33,090	0.00%
2018/03/19	5	251.30	0.1	254.50	255.00	4.9	33,013	0.01%
2018/03/16	32	251.02	29	250.66	255.00	3	32,954	0.01%
2018/03/15	1	255.50	1.1	257.73	255.00	-0.1	32,269	0.00%
2018/03/14	12	256.42	0	0.00	257.00	12	32,291	0.04%
2018/03/13	2	257.00	44.1	256.59	259.00	-42.1	32,532	-0.13%
2018/03/12	0	0.00	23	254.11	254.00	-23	32,664	-0.07%
2018/03/09	0	0.00	3	250.17	250.50	-3	32,824	-0.01%
2018/03/08	0.2	249.50	25	250.74	249.50	-24.8	32,997	-0.08%
2018/03/07	12.1	247.91	8	247.75	247.00	4.1	33,036	0.01%
2018/03/06	0.1	249.00	49	247.39	250.00	-48.9	33,170	-0.15%
2018/03/05	2	241.75	2.1	242.00	241.50	-0.1	34,461	0.00%
2018/03/02	17.1	239.54	1	240.00	240.00	16.1	34,446	0.05%
2018/03/01	11	243.32	7	244.14	243.00	4	34,659	0.01%
2018/02/27	12	249.00	12	249.00	246.00	0	34,534	0.00%
2018/02/26	3.1	246.03	7	246.29	246.50	-3.9	34,040	-0.01%
2018/02/23	1	243.00	29	242.69	245.00	-28	33,597	-0.08%
2018/02/22	26	240.00	1.1	241.05	239.50	24.9	33,593	0.07%
2018/02/21	12	243.08	7	243.21	242.50	5	33,281	0.02%
2018/02/12	13	236.31	20	236.20	236.50	-7	32,361	-0.02%
2018/02/09	34	230.79	3	232.17	232.50	31	32,079	0.10%
2018/02/08	11.1	239.37	8.1	239.07	238.50	3	31,259	0.01%
2018/02/07	76.1	241.96	16.1	242.25	240.00	60	31,221	0.19%
2018/02/06	93	239.01	26	239.23	239.00	67	30,169	0.22%
2018/02/05	20	251.78	36.1	251.91	253.00	-16.1	28,665	-0.06%
2018/02/02	8	256.88	4	259.88	259.50	4	28,141	0.01%
2018/02/01	1.1	260.41	23.6	260.24	259.50	-22.5	28,051	-0.08%
2018/01/31	2	255.25	4	253.88	255.00	-2	27,779	-0.01%
2018/01/30	17	254.35	3	254.67	253.00	14	27,379	0.05%
2018/01/29	8.2	257.09	7	259.21	258.50	1.2	27,115	0.00%
2018/01/26	18	254.78	3	256.83	255.00	15	26,890	0.06%
2018/01/25	8.1	259.05	4	260.00	258.00	4.1	26,495	0.02%
2018/01/24	16	258.41	10.9	259.97	258.00	5.1	26,090	0.02%
2018/01/23	6	264.58	17.6	263.38	266.00	-11.6	25,771	-0.04%
2018/01/22	1	259.50	30	259.83	261.50	-29	25,676	-0.11%
2018/01/19	7	252.57	33.8	253.81	255.50	-26.8	25,252	-0.11%
2018/01/18	2	248.75	65.1	247.61	248.50	-63.1	24,628	-0.26%
2018/01/17	0	0.00	31	242.40	242.00	-31	24,080	-0.13%
2018/01/16	3.3	238.79	1	240.50	240.50	2.3	23,694	0.01%
2018/01/15	2	239.25	13	239.54	240.00	-11	23,596	-0.05%
2018/01/12	2	235.75	4.2	236.76	237.00	-2.2	23,548	-0.01%
2018/01/11	20	233.78	2	235.00	235.00	18	23,580	0.08%
2018/01/10	20	236.98	7	240.21	236.50	13	23,554	0.06%
2018/01/09	1	240.50	4	241.00	242.00	-3	23,454	-0.01%
2018/01/08	1	241.50	13	241.73	242.00	-12	23,468	-0.05%
2018/01/05	0	0.00	12.8	239.47	240.00	-12.8	23,517	-0.05%
2018/01/04	1	239.00	27.3	238.94	239.50	-26.3	23,848	-0.11%
2018/01/03	2	236.75	47.1	236.98	237.00	-45.1	24,422	-0.18%
2018/01/02	1	231.00	5	231.90	232.50	-4	24,194	-0.02%