台積電 (2330)-中國信託-新竹券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	9.7	779.60	3.3	777.60	780.00	6.5	42,528	0.02%
2024/05/02	37.6	777.95	6.4	777.50	772.00	31.2	42,896	0.07%
2024/04/30	3.2	798.98	23.9	799.81	790.00	-20.7	42,664	-0.05%
2024/04/29	2.9	790.49	36	792.12	795.00	-33.1	42,697	-0.08%
2024/04/26	11.1	786.33	29.1	785.26	782.00	-18	43,335	-0.04%
2024/04/25	24.8	767.09	14.2	767.37	766.00	10.6	45,474	0.02%
2024/04/24	15.9	779.68	32.7	778.81	783.00	-16.8	45,451	-0.04%
2024/04/23	8.3	755.87	22.3	757.95	754.00	-13.9	45,504	-0.03%
2024/04/22	48.2	747.75	21.1	746.29	742.00	27.1	45,451	0.06%
2024/04/19	266	757.98	81.4	757.32	750.00	184.6	45,029	0.41%	大買/鉅額交易
2024/04/18	28.2	800.26	24.5	803.99	804.00	3.8	43,123	0.01%
2024/04/17	15	800.13	13	802.77	804.00	2	42,797	0.00%
2024/04/16	70.8	790.34	23.4	789.26	788.00	47.3	42,440	0.11%
2024/04/15	37.9	807.19	13.3	806.49	806.00	24.7	41,990	0.06%
2024/04/12	13.8	822.28	21.6	822.68	818.00	-7.8	41,638	-0.02%
2024/04/11	11.8	814.43	13.8	817.56	820.00	-2	41,415	0.00%
2024/04/10	12.1	815.21	18.1	815.46	815.00	-6	41,251	-0.01%
2024/04/09	12.7	811.65	99.7	811.17	819.00	-87	41,412	-0.21%
2024/04/08	36.7	787.30	25.7	788.45	783.00	10.9	40,900	0.03%
2024/04/03	11.9	781.33	22	781.42	780.00	-10.1	40,670	-0.02%
2024/04/02	5.6	786.54	40.8	788.12	790.00	-35.2	40,580	-0.09%
2024/04/01	21.1	772.34	6.1	772.52	770.00	15	40,503	0.04%
2024/03/29	6.2	771.33	9.1	776.26	779.00	-3	40,421	-0.01%
2024/03/28	21.2	771.60	3.7	771.87	769.00	17.5	40,274	0.04%
2024/03/27	12	779.83	0.5	781.32	779.00	11.5	40,132	0.03%
2024/03/26	7.8	782.80	33.4	787.74	782.00	-25.6	40,235	-0.06%
2024/03/25	8.6	780.60	15.8	783.55	780.00	-7.2	40,186	-0.02%
2024/03/22	14.1	779.32	21.6	781.25	785.00	-7.5	40,326	-0.02%
2024/03/21	7.1	779.06	35.7	779.05	784.00	-28.6	40,250	-0.07%
2024/03/20	16.6	759.67	6.1	763.38	758.00	10.4	40,390	0.03%
2024/03/19	36	762.11	4.8	760.63	762.00	31.3	40,358	0.08%
2024/03/18	14.4	760.28	5.9	763.58	764.00	8.5	40,239	0.02%
2024/03/15	38.6	766.32	22.1	767.90	753.00	16.5	40,003	0.04%
2024/03/14	5.4	780.23	40.4	778.53	784.00	-35	39,238	-0.09%
2024/03/13	28.6	782.34	22.2	779.62	779.00	6.4	39,097	0.02%
2024/03/12	19.3	765.72	22.7	765.10	770.00	-3.4	38,832	-0.01%
2024/03/11	57.4	767.38	21.3	766.35	766.00	36.2	38,223	0.09%
2024/03/08	73.6	787.62	75.2	788.18	784.00	-1.5	37,515	0.00%
2024/03/07	48.3	761.41	117.5	762.34	760.00	-69.2	36,513	-0.19%	大賣/
2024/03/06	27.2	724.05	31.1	732.48	735.00	-3.9	35,786	-0.01%
2024/03/05	19.8	732.63	57.5	734.02	730.00	-37.7	35,845	-0.11%
2024/03/04	7.6	718.10	203.1	719.27	725.00	-195.4	35,187	-0.56%	大賣/鉅額交易
2024/03/01	8.1	691.31	4.3	690.65	689.00	3.8	34,147	0.01%
2024/02/29	15.1	690.00	5.6	689.76	690.00	9.4	34,066	0.03%
2024/02/27	9.2	695.19	27.8	695.25	698.00	-18.6	33,328	-0.06%
2024/02/26	8.7	696.93	23.4	698.60	698.00	-14.7	33,020	-0.04%
2024/02/23	11.5	699.85	77.3	699.73	697.00	-65.8	32,906	-0.20%
2024/02/22	15.7	687.46	20.3	690.32	692.00	-4.6	32,731	-0.01%
2024/02/21	29.1	679.55	7.5	680.46	681.00	21.6	32,546	0.07%
2024/02/20	11.1	680.26	11.7	682.42	687.00	-0.7	32,404	0.00%
2024/02/19	36.5	678.14	28.9	677.53	678.00	7.6	32,373	0.02%
2024/02/16	13	688.39	17.1	688.80	683.00	-4	32,637	-0.01%
2024/02/15	99.9	700.66	204.7	699.39	697.00	-104.8	32,260	-0.32%	大賣/鉅額交易
2024/02/05	15.3	643.07	59.9	644.05	646.00	-44.6	31,111	-0.14%
2024/02/02	19.8	630.94	20.2	631.62	635.00	-0.3	30,594	0.00%
2024/02/01	26.8	622.07	24.3	622.85	628.00	2.4	30,374	0.01%
2024/01/31	31.9	631.01	9.3	632.87	628.00	22.6	29,881	0.08%
2024/01/30	10.7	644.22	20.3	646.51	642.00	-9.7	29,440	-0.03%
2024/01/29	9.8	645.28	49.4	645.83	648.00	-39.6	29,324	-0.14%
2024/01/26	6.5	644.10	42.7	643.69	644.00	-36.2	29,119	-0.12%
2024/01/25	8.1	638.70	118.8	638.78	642.00	-110.8	28,924	-0.38%	大賣/鉅額交易
2024/01/24	6.4	627.34	23.2	627.82	627.00	-16.8	28,285	-0.06%
2024/01/23	3.9	625.93	21.9	626.53	628.00	-18	28,269	-0.06%
2024/01/22	17.7	628.01	42.5	627.63	626.00	-24.8	27,943	-0.09%
2024/01/19	26.3	619.71	311.2	619.94	626.00	-284.9	27,121	-1.05%	大賣/鉅額交易
2024/01/18	6.4	587.18	26.9	587.46	588.00	-20.5	24,908	-0.08%
2024/01/17	14.5	580.87	7.7	581.09	581.00	6.8	24,732	0.03%
2024/01/16	18.5	581.35	7.6	583.69	580.00	10.9	24,272	0.04%
2024/01/15	17.5	588.25	16.8	588.51	586.00	0.7	24,197	0.00%
2024/01/12	2.6	584.85	32.2	584.03	584.00	-29.7	24,611	-0.12%
2024/01/11	3.4	586.50	11.5	586.88	586.00	-8.1	24,717	-0.03%
2024/01/10	3.2	582.45	20.3	583.09	584.00	-17.1	24,757	-0.07%
2024/01/09	3.3	584.43	20.6	586.59	586.00	-17.3	24,846	-0.07%
2024/01/08	2.2	583.62	16	582.92	583.00	-13.8	24,802	-0.06%
2024/01/05	28.7	575.70	11.5	575.48	576.00	17.2	25,025	0.07%
2024/01/04	19.4	579.32	14.8	579.13	580.00	4.6	25,291	0.02%
2024/01/03	61.7	580.01	6.4	580.25	578.00	55.4	25,813	0.21%
2024/01/02	7.1	590.45	16.7	591.20	593.00	-9.6	25,450	-0.04%
2023/12/29	6.6	591.46	16	591.85	593.00	-9.4	25,432	-0.04%
2023/12/28	7	591.13	31.3	591.46	593.00	-24.3	25,597	-0.09%
2023/12/27	16.6	589.01	43.9	589.89	592.00	-27.3	25,414	-0.11%
2023/12/26	3.6	585.57	28.3	584.89	586.00	-24.7	25,282	-0.10%
2023/12/25	1.2	581.87	15.3	582.29	581.00	-14.2	25,343	-0.06%
2023/12/22	5.2	580.96	6.1	580.13	582.00	-0.9	25,464	0.00%
2023/12/21	34.5	576.83	2.2	577.12	577.00	32.3	25,591	0.13%
2023/12/20	4.8	583.98	2.2	584.48	585.00	2.6	25,461	0.01%
2023/12/19	5.2	584.53	14.9	585.64	585.00	-9.7	25,310	-0.04%
2023/12/18	13.6	580.25	21.2	583.81	585.00	-7.6	25,370	-0.03%
2023/12/15	6.9	582.74	34.9	585.21	585.00	-28	25,345	-0.11%
2023/12/14	3.2	579.61	31.5	580.60	582.00	-28.3	24,755	-0.11%
2023/12/13	7	577.20	6.9	577.50	577.00	0.1	24,710	0.00%
2023/12/12	2.3	576.14	15.6	579.45	578.00	-13.3	25,035	-0.05%
2023/12/11	5	571.98	15.3	573.22	574.00	-10.4	24,831	-0.04%
2023/12/08	5.9	571.96	9.6	574.58	570.00	-3.7	24,645	-0.02%
2023/12/07	20.9	568.77	2.5	567.96	566.00	18.4	24,353	0.08%
2023/12/06	9.2	570.66	8.5	570.94	570.00	0.7	24,250	0.00%
2023/12/05	10.8	567.95	2.1	569.29	570.00	8.8	24,146	0.04%
2023/12/04	14.3	573.60	4.3	578.76	574.00	10	24,120	0.04%
2023/12/01	2.1	575.89	5.2	578.26	579.00	-3.1	23,907	-0.01%
2023/11/30	20.5	572.32	6.3	575.07	577.00	14.2	23,643	0.06%
2023/11/29	14.4	575.44	1.3	577.19	574.00	13	23,015	0.06%
2023/11/28	7.8	570.36	9.7	572.43	575.00	-1.8	22,828	-0.01%
2023/11/27	27.8	570.45	3.9	569.63	568.00	24	23,063	0.10%
2023/11/24	5.7	574.34	4	574.72	575.00	1.7	23,006	0.01%
2023/11/23	3.1	575.07	7.5	576.45	578.00	-4.4	23,014	-0.02%
2023/11/22	24.2	575.85	4.3	577.21	577.00	19.9	22,923	0.09%
2023/11/21	0.3	582.97	29.3	583.78	585.00	-29.1	22,959	-0.13%
2023/11/20	5.3	575.63	7.2	576.59	577.00	-1.9	22,748	-0.01%
2023/11/17	4.1	580.08	14.9	581.93	580.00	-10.8	22,725	-0.05%
2023/11/16	5.6	580.08	56.3	581.63	583.00	-50.7	22,602	-0.22%
2023/11/15	16.5	580.13	63.1	580.62	581.00	-46.6	22,408	-0.21%
2023/11/14	1.5	573.05	30.2	573.93	572.00	-28.8	21,864	-0.13%
2023/11/13	15.5	574.38	46.3	574.03	571.00	-30.8	21,885	-0.14%
2023/11/10	4.6	555.18	11.5	556.23	557.00	-6.9	21,625	-0.03%
2023/11/09	3.5	553.68	22.3	555.25	557.00	-18.8	21,644	-0.09%
2023/11/08	1.3	553.17	28.9	555.54	556.00	-27.6	21,773	-0.13%
2023/11/07	1.3	552.51	25.8	553.79	555.00	-24.5	21,811	-0.11%
2023/11/06	2.6	553.14	63	554.23	550.00	-60.4	21,863	-0.28%
2023/11/03	2.7	546.65	37.9	548.08	549.00	-35.2	21,616	-0.16%
2023/11/02	2.9	539.86	32.8	543.00	547.00	-29.9	21,676	-0.14%
2023/11/01	8.1	529.94	3.4	530.08	528.00	4.7	21,426	0.02%
2023/10/31	32.2	529.92	6	529.91	529.00	26.2	21,637	0.12%
2023/10/30	35.1	531.00	6.7	531.69	532.00	28.4	21,635	0.13%
2023/10/27	13.3	533.39	5.1	533.75	533.00	8.2	21,549	0.04%
2023/10/26	43.4	532.21	32.5	532.08	531.00	10.9	21,691	0.05%
2023/10/25	4.6	547.24	6.3	547.37	544.00	-1.7	21,530	-0.01%
2023/10/24	14.8	542.26	1.5	543.69	544.00	13.3	21,458	0.06%
2023/10/23	16.8	545.24	3.5	551.40	544.00	13.3	21,430	0.06%
2023/10/20	11.4	549.48	51.2	552.45	556.00	-39.8	21,377	-0.19%
2023/10/19	20.3	545.50	19.9	545.22	546.00	0.4	21,032	0.00%
2023/10/18	17.2	543.28	5	542.83	540.00	12.2	21,428	0.06%
2023/10/17	6.6	550.88	18.7	550.45	551.00	-12.1	21,240	-0.06%
2023/10/16	19.4	544.25	21.9	544.59	545.00	-2.5	21,309	-0.01%
2023/10/13	8.4	551.62	59.9	551.00	553.00	-51.5	21,326	-0.24%
2023/10/12	2.9	548.37	50	548.74	550.00	-47.2	21,037	-0.22%
2023/10/11	2.6	542.18	19.2	542.51	544.00	-16.6	20,854	-0.08%
2023/10/06	6.3	531.29	4.8	531.62	532.00	1.6	20,500	0.01%
2023/10/05	9.4	526.31	6.4	528.16	528.00	3	20,505	0.01%
2023/10/04	28.1	520.65	2.3	521.45	520.00	25.8	20,386	0.13%
2023/10/03	11.9	529.95	8.5	530.52	529.00	3.4	20,221	0.02%
2023/10/02	6.3	532.29	15.5	532.13	533.00	-9.2	20,293	-0.05%
2023/09/28	8.3	522.76	1.1	523.88	523.00	7.2	20,345	0.04%
2023/09/27	9.8	520.03	4.4	519.34	522.00	5.4	20,265	0.03%
2023/09/26	36.6	520.45	3.5	521.01	519.00	33.1	20,271	0.16%
2023/09/25	27.1	525.68	1.4	525.38	525.00	25.6	20,079	0.13%
2023/09/22	35.1	523.04	2.8	523.37	522.00	32.3	20,171	0.16%
2023/09/21	54.1	528.25	1.9	527.50	527.00	52.2	19,970	0.26%
2023/09/20	35.2	536.17	2.4	536.27	535.00	32.8	19,742	0.17%
2023/09/19	25.2	539.01	1.9	539.20	538.00	23.4	19,690	0.12%
2023/09/18	25.7	543.98	1.2	542.42	540.00	24.5	19,827	0.12%
2023/09/15	2.9	550.22	7	553.22	558.00	-4.1	19,578	-0.02%
2023/09/14	3.4	545.73	5.8	547.79	550.00	-2.4	19,139	-0.01%
2023/09/13	3.7	544.85	35.1	543.42	541.00	-31.3	19,092	-0.16%
2023/09/12	13.2	538.13	7.5	541.70	544.00	5.8	19,458	0.03%
2023/09/11	20.5	537.24	10.4	537.25	536.00	10.1	19,647	0.05%
2023/09/08	34.9	537.21	5.1	538.02	539.00	29.8	19,796	0.15%
2023/09/07	13.5	544.61	2.2	544.11	542.00	11.3	20,476	0.06%
2023/09/06	3.6	553.68	1.4	554.42	550.00	2.3	20,571	0.01%
2023/09/05	1.5	551.34	1.1	551.13	552.00	0.4	20,653	0.00%
2023/09/04	0.4	550.35	20.2	555.35	557.00	-19.8	20,834	-0.09%
2023/09/01	2.4	546.84	0.2	550.14	548.00	2.2	21,135	0.01%
2023/08/31	12.3	550.17	2	550.05	549.00	10.3	21,244	0.05%
2023/08/30	1.8	557.15	11.3	557.70	555.00	-9.6	20,850	-0.05%
2023/08/29	3.4	549.66	1.1	549.73	552.00	2.3	21,101	0.01%
2023/08/28	1.2	550.11	1.6	551.46	549.00	-0.4	21,334	0.00%
2023/08/25	27.2	548.60	2	548.03	546.00	25.1	22,536	0.11%
2023/08/24	0.9	558.61	21	561.89	564.00	-20.1	22,803	-0.09%
2023/08/23	7.9	550.31	11.1	547.98	552.00	-3.1	23,325	-0.01%
2023/08/22	3.2	541.85	19.5	541.26	541.00	-16.3	24,576	-0.07%
2023/08/21	14.7	537.04	2	537.47	537.00	12.8	25,396	0.05%
2023/08/18	11.1	540.54	4.1	541.16	539.00	7	25,437	0.03%
2023/08/17	3	542.77	9.7	542.93	544.00	-6.8	25,471	-0.03%
2023/08/16	22.2	538.96	5.8	539.98	542.00	16.4	25,376	0.06%
2023/08/15	11.9	542.17	6.2	542.71	542.00	5.7	25,440	0.02%
2023/08/14	30	539.17	15.5	539.38	541.00	14.5	25,923	0.06%
2023/08/11	30.3	549.02	15.6	551.45	546.00	14.7	26,265	0.06%
2023/08/10	7.4	551.77	4.9	551.97	551.00	2.5	26,324	0.01%
2023/08/09	2	552.16	5.8	554.53	554.00	-3.8	26,248	-0.01%
2023/08/08	49	552.74	1.3	553.68	552.00	47.6	26,315	0.18%
2023/08/07	4.6	558.50	7.4	559.21	558.00	-2.8	26,222	-0.01%
2023/08/04	34.2	554.21	12.2	555.19	554.00	22	26,296	0.08%
2023/08/02	25.1	560.57	8.3	559.41	561.00	16.8	26,129	0.06%
2023/08/01	2.6	565.60	19.8	565.57	567.00	-17.1	25,890	-0.07%
2023/07/31	15.9	564.16	21.3	572.46	565.00	-5.3	25,744	-0.02%
2023/07/28	25.1	570.64	10.9	570.67	567.00	14.2	25,560	0.06%
2023/07/27	6.2	567.40	5	569.15	569.00	1.2	25,440	0.00%
2023/07/26	7.1	566.88	4	566.54	566.00	3.1	25,492	0.01%
2023/07/25	26.7	567.20	6.4	566.95	569.00	20.3	25,684	0.08%
2023/07/24	26.9	559.37	9.6	560.49	558.00	17.2	25,850	0.07%
2023/07/21	69	560.36	24.1	560.52	560.00	44.8	25,950	0.17%
2023/07/20	11.4	580.51	3.3	580.94	579.00	8.1	25,786	0.03%
2023/07/19	8.7	583.00	4.5	583.70	581.00	4.2	25,816	0.02%
2023/07/18	10.7	583.98	6.6	583.79	581.00	4.1	25,858	0.02%
2023/07/17	9.5	587.78	17.7	588.34	591.00	-8.1	25,796	-0.03%
2023/07/14	13.4	588.94	36.7	589.83	591.00	-23.4	25,918	-0.09%
2023/07/13	4.8	587.47	25.3	587.35	585.00	-20.5	25,786	-0.08%
2023/07/12	2.3	573.71	3.3	576.85	578.00	-1	25,606	0.00%
2023/07/11	2.6	573.30	11.8	573.58	577.00	-9.2	25,648	-0.04%
2023/07/10	19.4	567.79	6	570.87	565.00	13.4	25,775	0.05%
2023/07/07	19.9	566.35	11.3	567.25	565.00	8.6	25,865	0.03%
2023/07/06	55.2	569.47	3.3	567.29	565.00	51.9	25,930	0.20%
2023/07/05	3.6	580.22	5.1	586.70	582.00	-1.5	25,578	-0.01%
2023/07/04	3.4	581.35	6.8	583.33	585.00	-3.4	25,472	-0.01%
2023/07/03	10.4	578.07	11.5	579.07	579.00	-1.1	25,609	0.00%
2023/06/30	21	569.24	7.4	573.33	576.00	13.5	25,755	0.05%
2023/06/29	7.1	574.04	28.2	579.34	573.00	-21.1	25,697	-0.08%
2023/06/28	12.2	573.09	19.6	573.94	574.00	-7.4	25,703	-0.03%
2023/06/27	15.5	571.42	5.4	571.63	572.00	10.1	25,687	0.04%
2023/06/26	26.3	575.40	2.6	576.00	574.00	23.8	25,597	0.09%
2023/06/21	4.9	579.35	6.2	582.49	581.00	-1.4	25,510	-0.01%
2023/06/20	14.9	581.07	10.5	580.63	583.00	4.4	25,594	0.02%
2023/06/19	14.1	583.30	8	583.82	583.00	6.1	26,029	0.02%
2023/06/16	11.5	585.32	4.6	586.72	589.00	6.9	26,095	0.03%
2023/06/15	8.4	589.66	33.4	590.34	591.00	-25	25,657	-0.10%
2023/06/14	17.1	588.36	30.8	589.26	590.00	-13.7	25,753	-0.05%
2023/06/13	5	590.75	174.6	590.98	593.00	-169.6	25,726	-0.66%	大賣/鉅額交易
2023/06/12	12.5	573.21	41.1	573.36	574.00	-28.6	25,178	-0.11%
2023/06/09	2.1	564.09	37.7	564.53	565.00	-35.6	25,079	-0.14%
2023/06/08	3.7	561.78	7.7	565.43	559.00	-4.1	25,120	-0.02%
2023/06/07	2.3	562.56	19.2	564.92	568.00	-16.9	25,136	-0.07%
2023/06/06	11.3	557.02	14.3	558.93	560.00	-3	25,036	-0.01%
2023/06/05	9.5	556.16	0.7	556.78	555.00	8.7	25,107	0.03%
2023/06/02	10	558.83	43	560.40	562.00	-33	25,241	-0.13%
2023/06/01	14.2	550.89	18.6	551.08	551.00	-4.4	25,103	-0.02%
2023/05/31	33.7	556.44	24	556.86	558.00	9.7	25,083	0.04%
2023/05/30	6.5	567.06	33.5	565.46	566.00	-27	24,007	-0.11%
2023/05/29	21.6	567.94	44.4	568.75	568.00	-22.8	23,997	-0.10%
2023/05/26	12.1	564.70	165.9	565.01	566.00	-153.8	23,782	-0.65%	大賣/鉅額交易
2023/05/25	36.2	540.19	166.3	540.94	543.00	-130.1	22,609	-0.58%	大賣/鉅額交易
2023/05/24	0.3	525.95	11.1	525.70	525.00	-10.8	21,955	-0.05%
2023/05/23	1.1	527.11	11.5	528.32	530.00	-10.4	21,862	-0.05%
2023/05/22	7.3	529.97	24.8	530.08	531.00	-17.5	21,870	-0.08%
2023/05/19	0	530.03	49.2	532.26	532.00	-49.2	22,050	-0.22%
2023/05/18	43	532.11	39.1	530.29	530.00	3.8	22,015	0.02%
2023/05/17	8.5	514.79	39.7	514.67	519.00	-31.3	22,326	-0.14%
2023/05/16	2.5	503.82	25.1	505.54	505.00	-22.6	22,000	-0.10%
2023/05/15	37.4	496.00	4.8	497.31	495.50	32.7	22,027	0.15%
2023/05/12	11.2	499.54	2.5	501.14	496.00	8.7	22,278	0.04%
2023/05/11	11.2	499.54	2.5	501.14	499.00	8.7	22,285	0.04%
2023/05/10	14.4	501.15	37	501.35	503.00	-22.5	22,646	-0.10%
2023/05/09	2.2	507.35	29.6	507.97	510.00	-27.4	22,723	-0.12%
2023/05/08	2.3	504.85	17.7	506.76	504.00	-15.4	22,966	-0.07%
2023/05/05	0.6	499.56	4.3	500.00	500.00	-3.7	23,305	-0.02%
2023/05/04	12.2	498.01	8.8	498.09	498.00	3.3	23,897	0.01%
2023/05/03	12.3	496.66	8.3	495.82	496.00	3.9	24,239	0.02%
2023/05/02	20.2	499.66	16.5	500.04	501.00	3.7	25,256	0.01%
2023/04/28	17	498.96	18.6	500.42	502.00	-1.6	27,073	-0.01%
2023/04/27	37.3	492.47	5.1	493.32	493.50	32.2	27,121	0.12%
2023/04/26	24.9	492.39	82.3	492.09	491.50	-57.4	27,201	-0.21%
2023/04/25	67.2	500.52	7.3	501.37	498.00	60	27,974	0.21%
2023/04/24	12.9	506.03	30.3	505.94	507.00	-17.4	27,708	-0.06%
2023/04/21	5.4	514.13	10.1	515.95	511.00	-4.7	27,776	-0.02%
2023/04/20	7.9	513.30	7.6	513.68	513.00	0.3	27,903	0.00%
2023/04/19	16.2	511.42	7.4	513.47	510.00	8.7	28,393	0.03%
2023/04/18	8.3	515.38	19.2	515.29	515.00	-10.9	28,390	-0.04%
2023/04/17	6.8	515.43	14	515.64	520.00	-7.1	28,529	-0.03%
2023/04/14	4	516.32	13.6	516.26	516.00	-9.6	28,605	-0.03%
2023/04/13	29.6	513.30	19.8	515.00	510.00	9.8	28,552	0.03%
2023/04/12	19.5	519.39	12.7	519.76	520.00	6.8	28,488	0.02%
2023/04/11	12.3	524.15	5.3	523.92	524.00	7.1	28,475	0.02%
2023/04/10	2.9	530.18	4.6	530.28	529.00	-1.7	28,640	-0.01%
2023/04/07	3.3	530.40	10.8	531.56	531.00	-7.5	28,687	-0.03%
2023/04/06	8.9	528.43	4.1	529.08	530.00	4.8	28,691	0.02%
2023/03/31	10.6	535.15	18.8	536.42	533.00	-8.3	28,682	-0.03%
2023/03/30	4.6	533.75	13	534.42	535.00	-8.4	28,524	-0.03%
2023/03/29	4.4	528.18	2.9	529.43	530.00	1.5	28,807	0.01%
2023/03/28	11.7	525.05	0.6	525.50	525.00	11	29,037	0.04%
2023/03/27	21	532.53	20.1	532.13	531.00	0.9	29,101	0.00%
2023/03/24	26.3	536.95	15.8	537.82	539.00	10.4	29,626	0.04%
2023/03/23	25.8	535.34	25	535.79	538.00	0.8	29,664	0.00%
2023/03/22	25.7	529.27	72.7	529.14	533.00	-47	29,729	-0.16%
2023/03/21	2.4	513.52	7.5	514.16	517.00	-5.1	29,578	-0.02%
2023/03/20	14.7	512.46	1.4	516.04	512.00	13.4	29,623	0.05%
2023/03/17	1.7	515.46	22.8	516.00	518.00	-21.1	29,857	-0.07%
2023/03/16	28.7	506.29	15.1	506.82	505.00	13.7	29,759	0.05%
2023/03/15	11.2	512.75	10	513.31	511.00	1.3	30,002	0.00%
2023/03/14	12.8	511.21	8.6	511.70	510.00	4.2	30,291	0.01%
2023/03/13	9.4	513.60	36	512.87	516.00	-26.7	30,423	-0.09%
2023/03/10	27.2	512.73	13.2	513.03	513.00	13.9	30,537	0.05%
2023/03/09	6.2	522.89	8.6	523.86	522.00	-2.3	30,832	-0.01%
2023/03/08	8.1	519.60	2.5	520.55	521.00	5.6	31,424	0.02%
2023/03/07	3.4	523.09	9.7	524.31	524.00	-6.3	31,652	-0.02%
2023/03/06	7.4	521.17	8.2	521.47	521.00	-0.7	31,886	0.00%
2023/03/03	3.1	517.77	2.9	519.04	516.00	0.2	32,186	0.00%
2023/03/02	5.6	518.52	4.5	518.87	519.00	1.2	32,254	0.00%
2023/03/01	13.1	513.28	19.7	517.94	522.00	-6.6	32,536	-0.02%
2023/02/24	11.8	518.96	5.8	520.42	511.00	5.9	32,498	0.02%
2023/02/23	8.5	515.10	19	516.96	518.00	-10.5	32,298	-0.03%
2023/02/22	22.7	506.74	4.5	507.10	507.00	18.3	32,473	0.06%
2023/02/21	9.1	514.79	5.6	515.04	516.00	3.5	32,815	0.01%
2023/02/20	13.2	517.16	14.5	517.11	517.00	-1.3	34,018	0.00%
2023/02/17	31.2	518.32	3.7	519.99	518.00	27.5	35,571	0.08%
2023/02/16	18.1	527.56	16.6	529.22	528.00	1.5	36,136	0.00%
2023/02/15	84	525.79	45.2	525.95	525.00	38.8	36,969	0.10%
2023/02/14	0.5	544.01	27.1	544.39	545.00	-26.6	36,474	-0.07%
2023/02/13	9.5	539.48	5.8	540.22	541.00	3.8	36,980	0.01%
2023/02/10	9.8	543.69	47.8	543.11	545.00	-37.9	37,131	-0.10%
2023/02/09	9	538.55	14.8	539.00	540.00	-5.8	37,247	-0.02%
2023/02/08	0.5	536.69	39.5	537.89	540.00	-38.9	37,407	-0.10%
2023/02/07	11.3	523.97	8.5	524.94	523.00	2.8	37,484	0.01%
2023/02/06	17.4	529.99	5.1	530.34	526.00	12.3	37,468	0.03%
2023/02/03	7.3	539.26	20.9	540.09	542.00	-13.6	37,646	-0.04%
2023/02/02	12.1	539.07	40.1	539.49	540.00	-28	37,759	-0.07%
2023/02/01	10.9	525.90	21.2	527.22	530.00	-10.3	37,711	-0.03%
2023/01/31	48.7	526.69	25.2	529.25	522.00	23.4	37,910	0.06%
2023/01/30	26	538.35	180.4	538.78	543.00	-154.4	37,683	-0.41%	大賣/鉅額交易
2023/01/17	5.8	502.97	26.1	501.53	503.00	-20.3	36,883	-0.06%
2023/01/16	14.5	504.03	36.7	504.78	505.00	-22.2	37,198	-0.06%
2023/01/13	33.9	502.40	157.8	502.64	500.00	-123.9	37,224	-0.33%	大賣/鉅額交易
2023/01/12	14.8	486.04	22.4	486.61	486.50	-7.6	36,813	-0.02%
2023/01/11	5.8	486.44	53.1	483.67	484.50	-47.3	37,236	-0.13%
2023/01/10	8.9	484.80	34.8	485.08	486.00	-25.9	37,553	-0.07%
2023/01/09	10.7	474.54	79.9	474.58	481.00	-69.2	37,698	-0.18%
2023/01/06	10.6	457.06	13.5	458.04	458.50	-2.9	37,829	-0.01%
2023/01/05	3.2	457.41	11.9	457.47	458.50	-8.6	38,114	-0.02%
2023/01/04	7.2	451.46	2.1	452.78	449.50	5.1	38,613	0.01%
2023/01/03	7.6	448.55	3.5	450.37	453.00	4.1	39,888	0.01%
2022/12/30	13.5	453.24	10.3	453.71	448.50	3.2	40,170	0.01%
2022/12/29	17.2	445.14	8.8	444.55	446.00	8.5	40,314	0.02%
2022/12/28	36.8	448.79	9.6	449.47	451.00	27.2	40,705	0.07%
2022/12/27	16.7	460.91	5.7	460.27	457.00	11	40,835	0.03%
2022/12/26	8.8	455.52	3.1	456.20	456.50	5.7	41,264	0.01%
2022/12/23	28.9	456.67	7.1	456.31	455.00	21.8	41,920	0.05%
2022/12/22	10.2	467.17	9.3	467.71	468.00	0.9	42,189	0.00%
2022/12/21	9.3	459.79	22.6	460.08	459.00	-13.3	42,527	-0.03%
2022/12/20	30.3	460.15	34.5	457.53	457.50	-4.3	42,340	-0.01%
2022/12/19	45	466.62	2.2	467.51	466.50	42.9	42,359	0.10%
2022/12/16	40.3	468.21	18.3	469.13	471.00	22	42,503	0.05%
2022/12/15	3.6	477.28	12.8	480.60	480.50	-9.3	42,205	-0.02%
2022/12/14	8	476.50	10.2	478.87	480.50	-2.1	42,204	-0.01%
2022/12/13	25.4	473.11	2.4	473.45	471.50	23	42,024	0.05%
2022/12/12	15.2	475.29	6.8	474.68	475.00	8.5	41,755	0.02%
2022/12/09	20.5	479.94	23.5	481.25	481.50	-3	42,057	-0.01%
2022/12/08	29	471.18	23.2	470.41	471.50	5.7	42,010	0.01%
2022/12/07	19.2	478.58	21.4	478.99	475.00	-2.3	41,933	-0.01%
2022/12/06	28.3	482.17	7.5	486.15	478.00	20.8	41,599	0.05%
2022/12/05	9.6	491.46	19.1	494.49	489.00	-9.5	41,283	-0.02%
2022/12/02	21.3	492.85	5.1	494.30	492.50	16.2	41,276	0.04%
2022/12/01	32.2	503.06	60.6	504.35	498.50	-28.5	41,382	-0.07%
2022/11/30	3.6	485.83	5.3	487.69	490.00	-1.7	40,964	0.00%
2022/11/29	18.8	479.72	33.9	480.09	487.00	-15.1	40,277	-0.04%
2022/11/28	38.6	485.14	14.5	484.16	480.50	24.2	40,140	0.06%
2022/11/25	13.9	496.10	22.3	496.83	498.00	-8.4	40,144	-0.02%
2022/11/24	9.4	494.19	34.2	494.33	496.00	-24.8	40,134	-0.06%
2022/11/23	23.2	492.90	36.2	491.73	492.00	-13	40,081	-0.03%
2022/11/22	12.8	485.15	57.1	487.92	491.00	-44.4	39,966	-0.11%
2022/11/21	18.3	484.36	16.1	486.88	482.00	2.2	39,560	0.01%
2022/11/18	19	490.24	40.1	488.87	487.00	-21.1	39,221	-0.05%
2022/11/17	39.9	480.47	50.1	479.59	485.00	-10.2	38,864	-0.03%
2022/11/16	88	488.37	66.3	487.35	487.00	21.7	38,432	0.06%
2022/11/15	95.5	474.47	105.9	474.22	480.00	-10.3	37,352	-0.03%	大賣/
2022/11/14	18.1	445.83	43.2	447.07	445.00	-25.1	35,699	-0.07%
2022/11/11	23.4	439.40	130	439.36	441.50	-106.5	34,964	-0.30%	大賣/鉅額交易
2022/11/10	48.4	408.40	40.2	408.28	407.50	8.2	34,084	0.02%
2022/11/09	33.6	409.76	52.5	410.53	417.00	-18.9	33,896	-0.06%
2022/11/08	16.3	397.84	19.7	397.94	399.00	-3.4	33,380	-0.01%
2022/11/07	21.2	389.86	17.9	390.31	390.00	3.3	33,175	0.01%
2022/11/04	12.3	381.65	5.2	381.31	382.00	7.1	32,981	0.02%
2022/11/03	39.5	385.05	5.4	384.83	384.00	34.2	32,855	0.10%
2022/11/02	10.7	393.53	25.1	391.89	395.00	-14.4	32,546	-0.04%
2022/11/01	10.8	389.15	12.5	390.00	391.50	-1.7	32,493	-0.01%
2022/10/31	16.7	386.62	14.3	387.75	390.00	2.3	32,349	0.01%
2022/10/28	30.9	378.76	5.8	378.38	379.50	25.2	32,143	0.08%
2022/10/27	16.9	385.98	26.8	384.95	385.50	-9.9	31,934	-0.03%
2022/10/26	21.6	375.57	49.9	375.07	376.00	-28.4	31,837	-0.09%
2022/10/25	73.8	375.45	38.5	375.18	371.00	35.3	31,259	0.11%
2022/10/24	35.2	390.14	3.2	390.57	387.00	32	30,471	0.11%
2022/10/21	39.8	392.12	12.5	391.52	389.50	27.3	30,258	0.09%
2022/10/20	33	389.28	39.3	388.23	397.50	-6.2	29,946	-0.02%
2022/10/19	44.6	399.16	6.1	397.94	395.50	38.5	29,365	0.13%
2022/10/18	14.4	402.57	22	403.93	407.00	-7.6	28,847	-0.03%
2022/10/17	47.3	398.77	32.5	397.92	397.00	14.8	28,600	0.05%
2022/10/14	138.6	412.22	268.1	412.15	412.00	-129.4	28,282	-0.46%	大買/大賣/鉅額交易
2022/10/13	189.8	400.09	149.6	397.27	395.00	40.2	27,964	0.14%	大買/大賣/
2022/10/12	181.2	397.24	116	397.63	397.50	65.2	27,663	0.24%	大買/大賣/
2022/10/11	387.8	408.79	200.9	402.41	401.50	186.9	27,423	0.68%	大買/大賣/鉅額交易
2022/10/07	18.6	442.87	6.1	440.01	438.00	12.6	26,691	0.05%
2022/10/06	1.5	449.02	41.7	449.42	451.00	-40.2	26,693	-0.15%
2022/10/05	96.2	446.31	27.7	447.52	445.00	68.5	26,921	0.25%
2022/10/04	38.4	429.20	9.4	429.64	429.00	29	26,530	0.11%
2022/10/03	41.4	419.19	32.7	418.89	417.00	8.6	26,223	0.03%
2022/09/30	108.2	424.30	34.8	425.50	422.00	73.4	26,254	0.28%	大買/
2022/09/29	44.4	436.99	14.3	437.82	435.00	30.1	26,253	0.11%
2022/09/28	118	442.53	99.3	441.43	438.00	18.7	26,244	0.07%	大買/
2022/09/27	131.8	449.70	107.2	448.07	448.00	24.6	26,506	0.09%	大買/大賣/
2022/09/26	37.2	446.00	81.7	446.77	446.50	-44.4	26,962	-0.16%
2022/09/23	55.5	457.80	3.2	457.01	455.00	52.4	27,451	0.19%
2022/09/22	56.5	462.98	6.6	462.56	464.50	49.9	27,727	0.18%
2022/09/21	11	471.55	13.7	470.84	471.00	-2.8	27,741	-0.01%
2022/09/20	4.3	474.09	13.3	472.43	476.50	-9.1	27,593	-0.03%
2022/09/19	73	468.36	60.3	467.15	467.00	12.7	27,894	0.05%
2022/09/16	22.2	470.32	2.1	470.51	472.00	20.1	28,073	0.07%
2022/09/15	29.7	477.63	8.2	478.15	476.50	21.5	28,147	0.08%
2022/09/14	49.8	479.78	7.7	479.18	480.00	42.2	28,278	0.15%
2022/09/13	17.3	492.02	16.9	492.86	493.00	0.3	28,455	0.00%
2022/09/12	18.4	489.13	18.3	488.70	486.50	0.1	28,749	0.00%
2022/09/08	42.4	473.85	3.5	473.82	475.00	39	29,113	0.13%
2022/09/07	69.9	475.57	4	474.60	472.50	65.8	29,096	0.23%
2022/09/06	3.1	488.67	5.7	489.94	489.00	-2.6	29,112	-0.01%
2022/09/05	5.4	485.92	16.7	486.00	486.00	-11.3	29,439	-0.04%
2022/09/02	34.4	486.86	9.6	487.17	485.00	24.8	29,720	0.08%
2022/09/01	63.5	493.00	13	491.17	490.50	50.5	29,578	0.17%
2022/08/31	7.7	496.79	9.4	500.84	505.00	-1.7	29,198	-0.01%
2022/08/30	33.7	497.60	13.2	498.80	496.00	20.5	28,856	0.07%
2022/08/29	39.4	497.86	2.3	496.89	498.50	37.1	28,778	0.13%
2022/08/26	3.1	513.46	7.5	513.83	512.00	-4.3	28,629	-0.02%
2022/08/25	5.2	508.59	10.2	508.71	508.00	-5	28,769	-0.02%
2022/08/24	75.5	503.83	61.1	503.23	503.00	14.4	29,098	0.05%
2022/08/23	15.1	503.90	12.1	503.50	504.00	3	30,061	0.01%
2022/08/22	22.3	511.03	8.5	512.35	510.00	13.9	30,315	0.05%
2022/08/19	4.7	519.27	11.7	521.25	519.00	-7.1	30,432	-0.02%
2022/08/18	10.4	519.81	5.6	520.36	520.00	4.8	30,670	0.02%
2022/08/17	3.4	522.78	20.6	525.21	527.00	-17.2	30,742	-0.06%
2022/08/16	9.6	523.95	30.7	524.82	525.00	-21.1	30,586	-0.07%
2022/08/15	6.7	521.19	23.7	522.40	523.00	-17	30,524	-0.06%
2022/08/12	4.7	515.79	27.8	515.49	517.00	-23.1	30,547	-0.08%
2022/08/11	7.9	512.48	20.1	512.94	514.00	-12.2	30,704	-0.04%
2022/08/10	20.3	501.02	3.6	500.61	500.00	16.7	30,818	0.05%
2022/08/09	11.8	506.75	13.8	507.61	510.00	-2	30,879	-0.01%
2022/08/08	11.9	512.50	4.5	512.21	512.00	7.4	30,879	0.02%
2022/08/05	16.5	510.77	57.6	512.19	516.00	-41.1	31,041	-0.13%
2022/08/04	122.8	501.71	131.8	499.95	500.00	-9	31,033	-0.03%	大買/大賣/
2022/08/03	12.6	494.88	8.8	495.47	501.00	3.8	31,051	0.01%
2022/08/02	64.2	491.68	32.3	490.94	492.00	31.9	31,285	0.10%
2022/08/01	26.3	503.61	4.8	501.06	504.00	21.5	31,013	0.07%
2022/07/29	11.6	507.27	16.7	508.22	509.00	-5.1	31,151	-0.02%
2022/07/28	12	503.10	19.6	505.93	501.00	-7.6	31,006	-0.02%
2022/07/27	5.7	493.10	26.3	495.91	502.00	-20.7	30,718	-0.07%
2022/07/26	11.5	494.76	6.3	497.87	495.00	5.1	30,869	0.02%
2022/07/25	4.3	499.65	52.9	500.27	499.50	-48.6	31,179	-0.16%
2022/07/22	6.1	502.61	22.6	503.00	503.00	-16.5	31,681	-0.05%
2022/07/21	3	494.96	17.6	498.33	501.00	-14.6	32,190	-0.05%
2022/07/20	10.8	496.31	88	498.92	495.00	-77.2	32,415	-0.24%
2022/07/19	26.7	489.19	37.1	490.77	491.00	-10.4	32,545	-0.03%
2022/07/18	182.9	494.18	81.3	495.14	495.50	101.6	32,701	0.31%	大買/鉅額交易
2022/07/15	29.7	485.87	51.7	488.40	492.50	-22	32,356	-0.07%
2022/07/14	32.5	470.82	10.1	473.30	475.00	22.4	31,952	0.07%
2022/07/13	15.7	470.95	23.4	470.64	470.50	-7.7	31,697	-0.02%
2022/07/12	22.2	451.89	15.9	452.56	449.50	6.4	31,226	0.02%
2022/07/11	14.2	464.41	7.2	466.13	462.00	7	31,311	0.02%
2022/07/08	32.6	466.52	19.1	466.79	467.00	13.4	31,263	0.04%
2022/07/07	14	450.48	60	450.74	457.50	-46	31,229	-0.15%
2022/07/06	30	440.31	17.2	441.36	435.50	12.8	30,937	0.04%
2022/07/05	142.7	437.79	216.3	445.43	446.00	-73.6	30,873	-0.24%	大買/大賣/
2022/07/04	149.1	443.71	47.5	445.70	440.00	101.6	30,506	0.33%	大買/鉅額交易
2022/07/01	122.5	461.28	66.9	462.13	453.50	55.6	30,347	0.18%	大買/
2022/06/30	44.1	480.67	19.9	480.22	476.00	24.2	29,946	0.08%
2022/06/29	15.2	493.36	3.1	493.81	491.00	12.1	29,671	0.04%
2022/06/28	3.7	497.99	5.8	497.55	497.50	-2.1	29,540	-0.01%
2022/06/27	19.5	499.13	18.6	501.92	498.50	0.9	29,972	0.00%
2022/06/24	17.6	488.02	9.1	488.35	486.50	8.6	29,589	0.03%
2022/06/23	38.4	487.12	38.9	487.39	485.50	-0.5	29,563	0.00%
2022/06/22	74.5	498.21	14	497.32	494.50	60.5	29,273	0.21%
2022/06/21	12.9	501.90	11	503.08	505.00	1.9	29,091	0.01%
2022/06/20	66.6	498.30	171.5	496.44	498.00	-104.8	28,969	-0.36%	大賣/鉅額交易
2022/06/17	76.7	501.44	25.8	500.86	501.00	50.9	28,737	0.18%
2022/06/16	42.8	511.90	3.3	514.21	508.00	39.5	28,369	0.14%
2022/06/15	38.7	510.19	4.6	511.65	509.00	34.1	28,692	0.12%
2022/06/14	56.9	509.80	7.3	507.62	513.00	49.6	29,113	0.17%
2022/06/13	55.6	516.87	2.6	516.52	516.00	53	29,231	0.18%
2022/06/10	31.2	531.11	1.2	532.39	530.00	29.9	29,915	0.10%
2022/06/09	6.1	539.02	0	0.00	541.00	6.1	30,121	0.02%
2022/06/08	5.9	541.85	7.6	543.04	544.00	-1.6	30,495	-0.01%
2022/06/07	19.5	534.45	1.1	534.09	535.00	18.4	30,939	0.06%
2022/06/06	7.4	540.93	6.3	539.13	540.00	1.1	31,482	0.00%
2022/06/02	10.8	541.66	10.5	542.05	540.00	0.3	32,503	0.00%
2022/06/01	15.9	551.17	8.5	551.65	549.00	7.3	33,586	0.02%
2022/05/31	12.6	544.80	27.8	551.77	560.00	-15.2	34,031	-0.04%
2022/05/30	4	538.85	46.3	542.30	547.00	-42.3	33,392	-0.13%
2022/05/27	2.4	525.79	13.4	526.90	530.00	-11	33,493	-0.03%
2022/05/26	26.5	517.01	1.2	518.32	514.00	25.3	34,140	0.07%
2022/05/25	5.1	524.93	4.8	524.91	524.00	0.4	35,151	0.00%
2022/05/24	17.9	523.58	0.3	527.67	520.00	17.6	36,006	0.05%
2022/05/23	7.1	531.01	2.1	530.55	528.00	5.1	36,242	0.01%
2022/05/20	3.2	528.97	18.7	528.81	530.00	-15.6	36,525	-0.04%
2022/05/19	29.2	522.30	11.1	522.36	522.00	18.1	36,544	0.05%
2022/05/18	15.9	537.05	15.5	538.59	538.00	0.4	36,409	0.00%
2022/05/17	11.3	527.68	14.3	529.03	530.00	-3	36,201	-0.01%
2022/05/16	8.8	522.35	10.4	521.89	520.00	-1.6	36,213	0.00%
2022/05/13	16.1	510.96	13.3	510.49	511.00	2.8	36,226	0.01%
2022/05/12	38.7	511.59	7.6	514.64	505.00	31.1	36,205	0.09%
2022/05/11	24.3	523.21	4.4	523.37	521.00	19.9	36,111	0.06%
2022/05/10	35.5	509.80	15.1	512.14	518.00	20.4	36,236	0.06%
2022/05/09	39.7	521.74	17.6	520.76	520.00	22.2	36,043	0.06%
2022/05/06	40.4	528.93	1.2	530.33	528.00	39.2	36,311	0.11%
2022/05/05	9.2	541.36	16	541.98	542.00	-6.8	36,719	-0.02%
2022/05/04	22.6	533.85	3.3	533.68	534.00	19.3	36,878	0.05%
2022/05/03	19.2	534.45	4.2	534.24	531.00	15	37,474	0.04%
2022/04/29	28.4	540.67	11.7	541.17	538.00	16.7	37,822	0.04%
2022/04/28	31.1	527.26	7.1	528.54	531.00	24	38,037	0.06%
2022/04/27	93.3	529.86	24.9	529.77	526.00	68.3	38,056	0.18%
2022/04/26	45.5	546.60	2.4	547.35	546.00	43.1	37,799	0.11%
2022/04/25	84.6	548.50	21.4	549.18	547.00	63.2	37,929	0.17%
2022/04/22	50.7	558.18	2.4	558.68	558.00	48.3	38,201	0.13%
2022/04/21	10.2	566.40	8	568.70	565.00	2.2	39,298	0.01%
2022/04/20	5.5	566.55	12.7	568.14	570.00	-7.2	39,626	-0.02%
2022/04/19	8.6	565.31	7.1	566.84	565.00	1.4	39,813	0.00%
2022/04/18	10.1	562.02	6.3	563.16	561.00	3.8	40,089	0.01%
2022/04/15	48.7	562.93	4.2	563.29	562.00	44.5	40,464	0.11%
2022/04/14	26.7	575.36	5.9	575.71	573.00	20.8	40,632	0.05%
2022/04/13	11.2	573.70	17.7	572.38	573.00	-6.5	41,201	-0.02%
2022/04/12	34.6	557.81	6.1	559.84	557.00	28.4	41,763	0.07%
2022/04/11	80.9	561.21	12.4	560.73	558.00	68.5	42,575	0.16%
2022/04/08	43.7	567.20	2.3	567.58	567.00	41.4	43,114	0.10%
2022/04/07	73.9	569.85	8.7	568.25	566.00	65.2	42,975	0.15%
2022/04/06	48.9	578.06	6.3	579.14	578.00	42.6	42,670	0.10%
2022/04/01	39.3	585.53	2.4	585.93	589.00	37	42,608	0.09%
2022/03/31	1.2	596.68	39.7	596.69	597.00	-38.5	42,383	-0.09%
2022/03/30	3.7	598.16	61.6	599.01	600.00	-57.9	42,190	-0.14%
2022/03/29	6.9	586.80	3.4	587.33	589.00	3.5	41,780	0.01%
2022/03/28	31.5	582.97	3.4	584.02	584.00	28.1	41,696	0.07%
2022/03/25	13.7	597.18	14	596.29	598.00	-0.3	41,541	0.00%
2022/03/24	17.1	590.05	6.9	589.54	591.00	10.2	41,462	0.02%
2022/03/23	14.7	587.53	10.2	588.96	590.00	4.5	41,530	0.01%
2022/03/22	24.9	579.36	13.4	582.17	583.00	11.5	41,462	0.03%
2022/03/21	28.2	585.30	21.2	586.30	586.00	7.1	41,489	0.02%
2022/03/18	24.7	579.11	9.6	579.69	581.00	15.1	41,509	0.04%
2022/03/17	14.8	578.93	59.9	579.20	582.00	-45.1	41,034	-0.11%
2022/03/16	91.6	557.92	5.7	559.11	558.00	85.9	40,193	0.21%
2022/03/15	188.8	559.80	11.2	559.05	558.00	177.6	39,654	0.45%	大買/鉅額交易
2022/03/14	49.2	574.45	5	574.61	572.00	44.1	38,771	0.11%
2022/03/11	84.5	577.53	2.2	576.21	575.00	82.3	38,519	0.21%
2022/03/10	48.5	587.25	26.2	586.37	587.00	22.3	38,267	0.06%
2022/03/09	83.2	570.35	4.5	570.82	568.00	78.7	37,892	0.21%
2022/03/08	178.2	565.29	22.8	563.68	563.00	155.4	37,776	0.41%	大買/鉅額交易
2022/03/07	250.4	578.15	21.3	577.96	576.00	229.2	36,818	0.62%	大買/鉅額交易
2022/03/04	151.5	595.14	4.7	594.84	595.00	146.8	36,413	0.40%	大買/鉅額交易
2022/03/03	30.4	603.27	3.4	603.27	602.00	27	35,872	0.08%
2022/03/02	59.3	601.63	7.1	601.88	601.00	52.2	35,752	0.15%
2022/03/01	72.4	604.28	12.2	604.76	604.00	60.1	35,275	0.17%
2022/02/25	151.6	604.98	16.1	603.23	604.00	135.4	34,503	0.39%	大買/鉅額交易
2022/02/24	119.2	611.97	15.7	609.07	604.00	103.5	33,345	0.31%	大買/鉅額交易
2022/02/23	31.2	625.18	3.2	626.03	625.00	28	32,459	0.09%
2022/02/22	49.1	626.92	1	627.00	627.00	48.1	32,519	0.15%
2022/02/21	27.3	633.48	22.7	633.83	632.00	4.5	32,286	0.01%
2022/02/18	13.6	637.94	2.1	637.56	637.00	11.6	32,218	0.04%
2022/02/17	5.7	643.73	5	643.73	645.00	0.6	32,220	0.00%
2022/02/16	7.9	642.86	7.5	643.97	646.00	0.4	32,177	0.00%
2022/02/15	18.3	635.00	5.2	633.14	633.00	13.1	32,021	0.04%
2022/02/14	24.8	636.72	13.1	637.25	637.00	11.7	31,963	0.04%
2022/02/11	9.7	645.00	6.5	647.57	650.00	3.1	31,766	0.01%
2022/02/10	8.3	642.46	25.6	643.32	649.00	-17.2	31,980	-0.05%
2022/02/09	6.9	632.26	6.3	634.13	633.00	0.6	31,733	0.00%
2022/02/08	22.5	633.94	7.3	639.76	628.00	15.3	31,787	0.05%
2022/02/07	25.8	635.84	1.7	635.81	635.00	24.1	31,425	0.08%
2022/01/26	35.8	637.96	3.7	637.33	636.00	32.1	30,649	0.10%
2022/01/25	42.5	640.79	53.4	642.72	641.00	-10.9	30,403	-0.04%
2022/01/24	9.8	644.90	81.6	641.94	653.00	-71.8	29,800	-0.24%
2022/01/21	47.5	642.02	18.1	642.99	641.00	29.4	29,444	0.10%
2022/01/20	16.5	651.73	42.1	648.18	651.00	-25.6	28,894	-0.09%
2022/01/19	34.8	654.18	9	653.94	654.00	25.8	28,369	0.09%
2022/01/18	47.6	671.72	21.3	670.55	662.00	26.3	28,030	0.09%
2022/01/17	44.5	683.83	58.5	683.89	683.00	-14	27,585	-0.05%
2022/01/14	50.6	668.58	133.6	669.36	672.00	-83.1	26,825	-0.31%	大賣/
2022/01/13	16.1	658.18	30.8	658.40	661.00	-14.7	25,511	-0.06%
2022/01/12	13.5	653.84	48.5	656.06	660.00	-34.9	25,150	-0.14%
2022/01/11	5.5	643.50	27.7	646.57	651.00	-22.1	24,793	-0.09%
2022/01/10	27.4	638.76	19.4	639.23	643.00	8	24,559	0.03%
2022/01/07	21.8	636.98	23.6	638.32	634.00	-1.8	24,807	-0.01%
2022/01/06	33.6	640.34	39.2	640.05	644.00	-5.7	24,402	-0.02%
2022/01/05	38.6	654.91	57.2	654.21	650.00	-18.6	23,830	-0.08%
2022/01/04	102.8	651.93	103.5	651.86	656.00	-0.7	23,113	0.00%	大買/大賣/
2022/01/03	19	628.19	112.4	627.75	631.00	-93.4	22,096	-0.42%	大賣/
2021/12/30	14.4	615.87	20.9	617.12	615.00	-6.6	21,411	-0.03%
2021/12/29	3.6	615.24	26	616.97	616.00	-22.3	21,625	-0.10%
2021/12/28	6.2	613.98	65.8	613.94	615.00	-59.6	21,780	-0.27%
2021/12/27	6.2	607.83	15.5	608.15	606.00	-9.3	21,565	-0.04%
2021/12/24	11.3	607.02	11.7	607.20	604.00	-0.5	21,905	0.00%
2021/12/23	0	603.00	9.1	605.60	606.00	-9.1	22,229	-0.04%
2021/12/22	15.5	599.00	1.6	599.97	600.00	14	22,772	0.06%
2021/12/21	11.8	597.03	1.2	598.17	597.00	10.6	22,887	0.05%
2021/12/20	22.5	599.22	2	600.25	598.00	20.5	22,928	0.09%
2021/12/17	6.3	600.74	8.5	605.40	607.00	-2.2	22,850	-0.01%
2021/12/16	5.3	602.21	16.9	603.73	605.00	-11.5	22,810	-0.05%
2021/12/15	9.8	598.00	2.4	598.34	600.00	7.5	23,123	0.03%
2021/12/14	26.4	598.30	0.6	599.74	599.00	25.8	23,438	0.11%
2021/12/13	7.3	605.45	12.9	607.32	601.00	-5.5	23,437	-0.02%
2021/12/10	0.3	604.39	0.8	604.60	605.00	-0.5	23,532	0.00%
2021/12/09	1.5	605.70	5.9	604.92	608.00	-4.4	23,598	-0.02%
2021/12/08	4.2	606.74	11	608.63	602.00	-6.8	23,667	-0.03%
2021/12/07	13.1	599.62	5.6	606.09	607.00	7.6	23,591	0.03%
2021/12/06	7.4	602.36	9.6	603.15	600.00	-2.2	23,593	-0.01%
2021/12/03	8.9	608.37	10.4	609.47	608.00	-1.5	23,830	-0.01%
2021/12/02	5.4	606.43	40.1	612.15	615.00	-34.7	23,887	-0.15%
2021/12/01	5.6	597.39	9.2	598.68	600.00	-3.6	24,062	-0.01%
2021/11/30	14.9	594.62	0	598.14	596.00	14.9	24,563	0.06%
2021/11/29	4.1	594.51	48.3	596.18	593.00	-44.2	23,931	-0.18%
2021/11/26	42	595.01	3.7	595.59	596.00	38.3	24,042	0.16%
2021/11/25	1.6	603.76	3.8	604.60	603.00	-2.2	24,477	-0.01%
2021/11/24	17.7	606.10	23.4	605.60	603.00	-5.7	24,888	-0.02%
2021/11/23	0.2	611.70	3.5	612.89	612.00	-3.3	24,999	-0.01%
2021/11/22	1.2	616.83	52.2	617.64	615.00	-51	25,405	-0.20%
2021/11/19	4.4	618.64	41.6	619.41	618.00	-37.2	25,525	-0.15%
2021/11/18	5.4	610.86	9.4	611.02	613.00	-4	25,347	-0.02%
2021/11/17	2.4	611.48	11.6	611.73	610.00	-9.1	25,574	-0.04%
2021/11/16	2.3	609.75	6.3	609.60	610.00	-4	26,005	-0.02%
2021/11/15	1.1	608.92	5.2	608.74	608.00	-4.2	26,303	-0.02%
2021/11/12	3.3	604.14	10.2	608.73	604.00	-6.9	26,772	-0.03%
2021/11/11	1.5	605.31	13.7	604.98	606.00	-12.2	27,033	-0.05%
2021/11/10	2.4	610.62	33.3	610.01	612.00	-30.9	27,047	-0.11%
2021/11/09	1.3	614.84	65.3	612.42	611.00	-64.1	27,155	-0.24%
2021/11/08	9.7	599.89	27.7	600.83	602.00	-18	26,754	-0.07%
2021/11/05	6.3	596.25	29	598.66	600.00	-22.6	26,758	-0.08%
2021/11/04	11.2	587.51	3.6	590.90	587.00	7.7	26,490	0.03%
2021/11/03	3.4	594.10	6.4	594.12	592.00	-3	26,481	-0.01%
2021/11/02	1.4	590.44	7.9	592.23	592.00	-6.5	26,538	-0.02%
2021/11/01	12.1	590.90	9.8	591.00	590.00	2.3	26,537	0.01%
2021/10/29	13.5	590.17	4.5	590.21	590.00	9	26,607	0.03%
2021/10/28	11.9	592.71	2.1	592.53	595.00	9.7	26,557	0.04%
2021/10/27	2.4	596.74	4.4	596.74	599.00	-2	26,672	-0.01%
2021/10/26	1.1	594.11	14.2	598.35	599.00	-13	26,739	-0.05%
2021/10/25	8.5	593.82	10.2	593.71	593.00	-1.8	26,792	-0.01%
2021/10/22	1.4	595.56	12.5	599.27	600.00	-11.1	27,115	-0.04%
2021/10/21	1.1	599.55	20.9	600.44	596.00	-19.7	27,178	-0.07%
2021/10/20	0.6	598.03	3.6	600.04	598.00	-3	27,268	-0.01%
2021/10/19	4.5	599.05	19.1	597.78	600.00	-14.6	27,250	-0.05%
2021/10/18	10.1	597.99	18.9	600.57	590.00	-8.8	27,394	-0.03%
2021/10/15	6.1	594.27	81.6	594.84	600.00	-75.5	27,505	-0.27%
2021/10/14	9.5	575.01	3.1	576.60	573.00	6.3	26,875	0.02%
2021/10/13	6.9	571.40	3.7	572.18	571.00	3.2	27,320	0.01%
2021/10/12	40	568.48	6.4	572.09	575.00	33.7	27,970	0.12%
2021/10/08	6.9	575.95	4.1	577.96	575.00	2.9	27,894	0.01%
2021/10/07	11.5	578.84	9.2	577.85	580.00	2.2	28,229	0.01%
2021/10/06	37	568.73	6	569.66	571.00	31	28,639	0.11%
2021/10/05	48.5	564.59	6.3	567.48	572.00	42.2	28,619	0.15%
2021/10/04	19.9	571.77	13.2	571.17	572.00	6.7	28,539	0.02%
2021/10/01	73.2	573.86	8.1	573.13	574.00	65.1	28,542	0.23%
2021/09/30	42	578.20	7.4	581.31	580.00	34.6	28,214	0.12%
2021/09/29	79.9	579.74	21.2	580.02	580.00	58.7	27,922	0.21%
2021/09/28	21.8	594.69	2	594.00	594.00	19.8	27,582	0.07%
2021/09/27	6.1	594.87	5.4	599.58	602.00	0.8	27,608	0.00%
2021/09/24	15.7	593.34	10.9	595.15	598.00	4.8	27,588	0.02%
2021/09/23	30.3	590.04	5.1	589.63	588.00	25.2	27,724	0.09%
2021/09/22	44.1	586.38	8.1	587.01	586.00	36.1	27,840	0.13%
2021/09/17	6.7	603.31	7.3	604.72	600.00	-0.6	27,413	0.00%
2021/09/16	18.2	602.23	3.6	603.23	600.00	14.7	27,048	0.05%
2021/09/15	8.1	609.73	4.9	611.27	607.00	3.2	26,949	0.01%
2021/09/14	4.6	615.23	0.5	614.42	613.00	4.1	27,131	0.02%
2021/09/13	13	616.15	2.3	615.07	615.00	10.7	27,354	0.04%
2021/09/10	12.6	620.33	6.4	619.49	622.00	6.2	27,838	0.02%
2021/09/09	3.5	613.44	9.3	617.51	619.00	-5.8	28,111	-0.02%
2021/09/08	12.9	617.39	27	618.84	619.00	-14.2	28,180	-0.05%
2021/09/07	23.3	627.29	17.1	628.11	623.00	6.2	27,980	0.02%
2021/09/06	29	628.65	88.4	627.28	631.00	-59.4	27,971	-0.21%
2021/09/03	4.7	617.70	109.7	617.77	620.00	-105	27,449	-0.38%	大賣/鉅額交易
2021/09/02	8.8	610.47	15.2	612.22	607.00	-6.4	27,066	-0.02%
2021/09/01	5.7	611.78	30.5	611.94	613.00	-24.8	26,999	-0.09%
2021/08/31	9.5	602.31	56.5	606.36	614.00	-46.9	26,721	-0.18%
2021/08/30	10.5	600.76	56.3	601.29	605.00	-45.8	26,128	-0.18%
2021/08/27	2	599.00	30.1	597.34	599.00	-28.1	25,782	-0.11%
2021/08/26	18.3	595.84	58.1	596.12	594.00	-39.8	25,682	-0.16%
2021/08/25	4.6	578.50	27.9	582.37	585.00	-23.3	25,316	-0.09%
2021/08/24	9	573.22	4.2	573.71	572.00	4.8	25,155	0.02%
2021/08/23	23.9	567.56	21.7	569.21	566.00	2.2	25,251	0.01%
2021/08/20	51.2	555.12	5.5	559.44	552.00	45.7	25,175	0.18%
2021/08/19	83.6	564.00	5.8	564.11	559.00	77.9	25,451	0.31%
2021/08/18	57.7	570.18	4.2	571.30	574.00	53.6	25,116	0.21%
2021/08/17	12.9	579.74	9.8	580.13	580.00	3.1	24,938	0.01%
2021/08/16	4.6	581.09	7.9	582.50	584.00	-3.4	24,674	-0.01%
2021/08/13	38	580.23	1.3	581.00	581.00	36.7	24,808	0.15%
2021/08/12	14.4	585.02	0.1	586.00	586.00	14.3	24,928	0.06%
2021/08/11	11.4	586.02	9.6	587.36	590.00	1.8	25,152	0.01%
2021/08/10	5.3	591.05	6.7	593.89	591.00	-1.4	25,546	-0.01%
2021/08/09	7.2	585.35	7.7	590.28	595.00	-0.5	26,196	0.00%
2021/08/06	6.5	590.59	23.3	589.84	591.00	-16.8	26,530	-0.06%
2021/08/05	7.5	595.10	27.9	596.32	596.00	-20.4	27,414	-0.07%
2021/08/04	0.1	593.93	20.6	596.13	596.00	-20.5	29,354	-0.07%
2021/08/03	0.2	590.67	26.2	592.90	594.00	-26	30,002	-0.09%
2021/08/02	1.5	580.76	15.6	585.24	590.00	-14.2	29,962	-0.05%
2021/07/30	4.8	580.43	11.3	580.30	580.00	-6.5	30,038	-0.02%
2021/07/29	19.3	579.61	2.1	580.53	583.00	17.1	30,233	0.06%
2021/07/28	44.7	575.20	15.6	575.98	579.00	29.2	30,333	0.10%
2021/07/27	22	580.84	7.6	582.08	580.00	14.4	30,401	0.05%
2021/07/26	26.6	581.91	0.5	584.61	580.00	26.1	30,799	0.08%
2021/07/23	29.1	584.36	4.3	585.24	585.00	24.8	30,969	0.08%
2021/07/22	13.6	591.58	10.3	592.22	591.00	3.3	31,114	0.01%
2021/07/21	24.5	582.42	4.9	582.74	585.00	19.6	31,118	0.06%
2021/07/20	37.5	581.24	5.4	581.26	581.00	32.1	31,202	0.10%
2021/07/19	81.2	581.26	11	580.65	582.00	70.2	31,407	0.22%
2021/07/16	101.7	590.64	6.2	590.60	589.00	95.4	31,294	0.30%	大買/
2021/07/15	23.5	612.34	22	612.06	614.00	1.5	30,968	0.00%
2021/07/14	15	612.58	46.3	611.88	613.00	-31.3	31,179	-0.10%
2021/07/13	20	602.81	123.1	603.15	607.00	-103.1	30,943	-0.33%	大賣/鉅額交易
2021/07/12	11.5	593.58	37	594.61	593.00	-25.5	30,876	-0.08%
2021/07/09	35.6	582.70	3.2	583.14	584.00	32.4	30,911	0.10%
2021/07/08	17.6	589.89	3.3	593.02	588.00	14.3	30,928	0.05%
2021/07/07	3.6	591.43	6.9	590.91	594.00	-3.3	31,008	-0.01%
2021/07/06	4.5	590.79	11.9	591.73	592.00	-7.4	31,101	-0.02%
2021/07/05	3.8	591.41	18.1	593.86	591.00	-14.3	31,340	-0.05%
2021/07/02	15.5	588.76	3.6	589.42	588.00	11.8	31,258	0.04%
2021/07/01	7.6	593.12	16.9	593.93	593.00	-9.4	31,362	-0.03%
2021/06/30	1.4	598.16	16	597.71	595.00	-14.6	31,667	-0.05%
2021/06/29	7.9	595.01	28.2	594.24	595.00	-20.2	31,970	-0.06%
2021/06/28	6.9	587.75	2.6	587.37	590.00	4.4	32,137	0.01%
2021/06/25	3.3	592.38	1.4	594.07	591.00	1.9	32,438	0.01%
2021/06/24	3.4	592.08	5.2	591.44	590.00	-1.8	32,754	-0.01%
2021/06/23	6	590.84	21.7	592.48	595.00	-15.7	33,092	-0.05%
2021/06/22	26.2	582.30	13.3	583.02	578.00	12.9	33,647	0.04%
2021/06/21	66.5	585.98	13.4	584.29	583.00	53.1	34,968	0.15%
2021/06/18	5.3	604.41	8.1	603.75	603.00	-2.7	34,720	-0.01%
2021/06/17	14.5	600.54	3.5	603.57	606.00	11.1	34,743	0.03%
2021/06/16	3.5	605.63	13.1	607.08	605.00	-9.6	35,540	-0.03%
2021/06/15	9.6	607.49	26.5	607.47	609.00	-16.9	35,598	-0.05%
2021/06/11	9.6	602.60	21.8	601.70	602.00	-12.2	35,823	-0.03%
2021/06/10	7.1	595.03	35.9	594.46	599.00	-28.9	36,035	-0.08%
2021/06/09	19.7	585.00	8.5	584.94	586.00	11.2	36,016	0.03%
2021/06/08	4.8	590.12	33.2	594.35	589.00	-28.4	36,234	-0.08%
2021/06/07	11.1	587.42	18.5	591.29	592.00	-7.5	36,918	-0.02%
2021/06/04	7.5	592.17	13.8	591.29	595.00	-6.3	37,301	-0.02%
2021/06/03	4	597.06	30.1	599.50	596.00	-26.1	38,183	-0.07%
2021/06/02	8.3	596.35	8.2	595.54	595.00	0.2	38,551	0.00%
2021/06/01	17.4	596.89	16.1	597.79	598.00	1.3	39,517	0.00%
2021/05/31	14.4	592.52	30.3	595.42	597.00	-15.9	40,346	-0.04%
2021/05/28	2.8	586.36	45.3	588.63	590.00	-42.5	40,639	-0.10%
2021/05/27	27.6	575.48	10.5	580.03	582.00	17.2	41,053	0.04%
2021/05/26	21.4	584.33	18.7	584.48	585.00	2.7	41,879	0.01%
2021/05/25	9.9	580.29	38	579.44	583.00	-28.1	42,287	-0.07%
2021/05/24	8.9	568.75	4.7	568.41	568.00	4.2	42,837	0.01%
2021/05/21	5.6	571.27	25.4	572.67	573.00	-19.8	43,410	-0.05%
2021/05/20	11.3	562.94	16.9	563.49	567.00	-5.6	43,561	-0.01%
2021/05/19	26.7	568.25	16.9	568.85	567.00	9.7	43,903	0.02%
2021/05/18	28.5	563.95	69.8	564.00	572.00	-41.3	44,304	-0.09%
2021/05/17	33	548.50	173.6	547.15	549.00	-140.6	45,369	-0.31%	大賣/鉅額交易
2021/05/14	17.2	555.09	21.7	556.22	557.00	-4.5	45,319	-0.01%
2021/05/13	73.5	553.59	77.8	553.00	547.00	-4.3	45,467	-0.01%
2021/05/12	105.1	554.48	184.2	549.04	560.00	-79.1	45,166	-0.18%	大買/大賣/
2021/05/11	104.2	574.69	52.6	573.54	571.00	51.6	44,280	0.12%	大買/
2021/05/10	14.6	590.91	11.8	590.80	589.00	2.8	44,416	0.01%
2021/05/07	0.7	595.93	43.7	596.27	599.00	-42.9	45,584	-0.09%
2021/05/06	26.3	583.88	7.5	582.70	587.00	18.8	46,722	0.04%
2021/05/05	22.3	587.03	25.1	587.18	585.00	-2.8	47,208	-0.01%
2021/05/04	36.8	587.48	21.6	588.07	591.00	15.2	48,387	0.03%
2021/05/03	84.4	590.93	22.9	590.44	588.00	61.5	49,264	0.12%
2021/04/29	25.1	601.22	18.6	605.00	600.00	6.5	50,651	0.01%
2021/04/28	13.7	604.23	12.1	601.77	602.00	1.6	51,603	0.00%
2021/04/27	3.1	608.31	9.3	607.94	610.00	-6.2	52,569	-0.01%
2021/04/26	3.9	605.03	29.7	607.62	610.00	-25.8	52,974	-0.05%
2021/04/23	6.2	597.04	12.6	598.24	602.00	-6.4	53,221	-0.01%
2021/04/22	37.7	593.32	14.9	594.11	591.00	22.8	54,289	0.04%
2021/04/21	63.3	594.94	3.1	595.28	592.00	60.2	54,977	0.11%
2021/04/20	31.9	598.20	19.4	599.19	602.00	12.5	55,381	0.02%
2021/04/19	10.9	603.34	23	603.44	603.00	-12.1	55,639	-0.02%
2021/04/16	45.7	607.23	9.8	607.66	610.00	35.9	56,050	0.06%
2021/04/15	21.2	613.75	29.2	613.86	619.00	-8	56,233	-0.01%
2021/04/14	17.6	603.66	29.8	606.98	612.00	-12.3	56,528	-0.02%
2021/04/13	32	605.23	5.9	608.99	605.00	26.1	56,911	0.05%
2021/04/12	18	608.16	17.6	607.57	605.00	0.4	57,051	0.00%
2021/04/09	49.9	610.29	12	611.99	610.00	37.8	57,321	0.07%
2021/04/08	17.3	606.72	27.2	606.82	613.00	-9.9	57,365	-0.02%
2021/04/07	8.7	609.13	18.8	610.37	610.00	-10.1	57,737	-0.02%
2021/04/06	7.4	610.54	42.3	612.24	610.00	-34.9	57,660	-0.06%
2021/04/01	4.7	599.12	30.8	598.42	602.00	-26	57,368	-0.05%
2021/03/31	50.3	589.09	19.9	592.10	587.00	30.4	56,856	0.05%
2021/03/30	45.7	596.59	23.1	596.16	597.00	22.6	56,461	0.04%
2021/03/29	29.5	598.92	30.1	599.24	599.00	-0.6	56,211	0.00%
2021/03/26	23.5	586.85	45.8	586.97	590.00	-22.3	55,953	-0.04%
2021/03/25	87.8	573.63	32.5	574.07	575.00	55.3	55,920	0.10%
2021/03/24	167.2	577.65	21.7	578.24	576.00	145.4	55,457	0.26%	大買/鉅額交易
2021/03/23	32.6	596.31	19.6	596.02	594.00	13	54,309	0.02%
2021/03/22	18.8	590.76	8.1	591.28	593.00	10.7	54,686	0.02%
2021/03/19	78.1	593.43	10.3	593.34	591.00	67.9	54,782	0.12%
2021/03/18	21.9	604.54	9.2	606.77	602.00	12.8	54,107	0.02%
2021/03/17	35.3	606.33	2.6	607.82	604.00	32.7	54,378	0.06%
2021/03/16	16.9	610.07	18.4	611.56	613.00	-1.5	54,428	0.00%
2021/03/15	15.2	611.52	19.3	611.39	611.00	-4.1	54,533	-0.01%
2021/03/12	27.1	612.98	30.2	613.59	614.00	-3.1	54,756	-0.01%
2021/03/11	28.1	602.96	34	607.97	609.00	-5.9	54,940	-0.01%
2021/03/10	38.2	595.66	13.1	597.06	597.00	25.1	54,886	0.05%
2021/03/09	64.9	589.67	32.1	590.32	595.00	32.8	54,812	0.06%
2021/03/08	84.1	602.54	16	603.06	598.00	68.1	54,509	0.12%
2021/03/05	98.6	593.64	81.1	598.59	601.00	17.5	54,407	0.03%
2021/03/04	117.2	604.42	13.6	604.96	601.00	103.6	55,072	0.19%	大買/鉅額交易
2021/03/03	52.8	611.34	48.5	611.05	622.00	4.3	54,495	0.01%
2021/03/02	103.9	613.91	22.1	616.17	609.00	81.8	54,173	0.15%	大買/
2021/02/26	179.2	612.50	33.4	614.24	606.00	145.8	53,964	0.27%	大買/鉅額交易
2021/02/25	35.7	632.97	14.4	632.28	635.00	21.3	52,692	0.04%
2021/02/24	79.5	630.28	17.2	630.01	625.00	62.3	52,607	0.12%
2021/02/23	52.6	638.96	27.4	638.18	641.00	25.2	52,044	0.05%
2021/02/22	28.7	655.73	18.7	654.98	650.00	9.9	51,947	0.02%
2021/02/19	31.2	651.43	43.6	651.35	652.00	-12.4	52,176	-0.02%
2021/02/18	18.1	660.75	41.1	662.88	660.00	-23	52,545	-0.04%
2021/02/17	82.1	664.01	73.2	664.21	663.00	8.8	53,026	0.02%
2021/02/05	33.9	633.94	43.9	636.63	632.00	-10	51,751	-0.02%
2021/02/04	28.9	624.88	35.8	627.39	627.00	-6.9	51,532	-0.01%
2021/02/03	59.1	636.06	58.3	636.13	630.00	0.8	51,372	0.00%
2021/02/02	73.6	630.24	96.8	630.41	632.00	-23.1	51,141	-0.05%
2021/02/01	90.9	597.43	122	599.99	611.00	-31.1	50,489	-0.06%	大賣/
2021/01/29	104.6	602.16	52.2	602.09	591.00	52.3	49,869	0.10%	大買/
2021/01/28	145.5	601.07	92.8	602.36	601.00	52.7	48,943	0.11%	大買/
2021/01/27	57	616.77	75.6	616.43	615.00	-18.6	47,962	-0.04%
2021/01/26	179.1	623.03	117	623.04	617.00	62.1	47,470	0.13%	大買/大賣/
2021/01/25	151.5	634.44	172.2	634.28	633.00	-20.7	46,362	-0.04%	大買/大賣/
2021/01/22	291.2	655.60	65	655.17	649.00	226.2	45,606	0.50%	大買/鉅額交易
2021/01/21	140.7	662.05	48.8	666.53	673.00	91.9	44,212	0.21%	大買/
2021/01/20	79.9	641.18	36.7	642.43	647.00	43.2	43,140	0.10%
2021/01/19	24	623.37	88.6	621.43	627.00	-64.6	42,109	-0.15%
2021/01/18	50	601.43	58	603.39	607.00	-8	41,518	-0.02%
2021/01/15	140.7	612.45	98.8	613.81	601.00	41.9	41,069	0.10%	大買/
2021/01/14	133.4	592.40	6.9	593.15	592.00	126.4	39,930	0.32%	大買/鉅額交易
2021/01/13	74.5	598.48	32.1	600.90	605.00	42.4	39,145	0.11%
2021/01/12	84.8	587.00	34.1	589.61	591.00	50.7	38,521	0.13%
2021/01/11	56.1	577.54	20.3	579.53	584.00	35.8	38,259	0.09%
2021/01/08	70.5	577.01	31.7	578.95	580.00	38.8	38,224	0.10%
2021/01/07	33.7	562.75	31.1	563.88	565.00	2.6	38,028	0.01%
2021/01/06	53.3	548.99	39.4	552.92	549.00	14	37,855	0.04%
2021/01/05	28	537.18	24	538.57	542.00	4	37,732	0.01%
2021/01/04	12.1	533.45	29.9	536.45	536.00	-17.9	38,236	-0.05%
2020/12/31	12.1	526.13	34.5	528.04	530.00	-22.4	38,602	-0.06%
2020/12/30	8	518.24	75	520.69	525.00	-67	38,818	-0.17%
2020/12/29	9.5	514.29	16.3	515.62	515.00	-6.8	38,642	-0.02%
2020/12/28	5.7	513.09	14.2	513.90	515.00	-8.5	38,859	-0.02%
2020/12/25	19.5	512.83	6.9	513.56	511.00	12.7	38,996	0.03%
2020/12/24	5.4	509.89	3.1	510.68	510.00	2.3	39,326	0.01%
2020/12/23	14.6	508.40	6.5	509.56	509.00	8.1	39,646	0.02%
2020/12/22	27.3	512.34	9.6	512.44	509.00	17.8	39,989	0.04%
2020/12/21	10.8	511.68	14.9	513.69	516.00	-4.1	40,943	-0.01%
2020/12/18	8.4	508.66	9.2	509.59	510.00	-0.8	41,123	0.00%
2020/12/17	26.5	508.99	8.4	512.17	508.00	18.2	41,059	0.04%
2020/12/16	10.8	512.14	12.3	514.02	512.00	-1.5	41,077	0.00%
2020/12/15	59	506.34	24.1	506.18	504.00	34.9	41,083	0.08%
2020/12/14	47.2	509.63	11.6	511.47	508.00	35.6	41,120	0.09%
2020/12/11	47.8	509.60	8	513.47	516.00	39.8	41,686	0.10%
2020/12/10	52.8	511.95	3.5	512.49	512.00	49.4	41,575	0.12%
2020/12/09	36.6	521.67	31.1	521.42	520.00	5.5	41,518	0.01%
2020/12/08	31.6	515.97	62	518.17	524.00	-30.5	41,368	-0.07%
2020/12/07	39	511.79	34.1	512.11	514.00	5	41,273	0.01%
2020/12/04	37.9	500.88	85.8	501.69	503.00	-47.9	41,210	-0.12%
2020/12/03	6.4	498.18	15.1	497.19	497.00	-8.7	40,753	-0.02%
2020/12/02	16.3	496.65	54.1	497.93	499.00	-37.9	40,690	-0.09%
2020/12/01	20.3	487.53	11.8	488.00	490.00	8.5	40,613	0.02%
2020/11/30	102	485.74	37.3	487.35	480.50	64.8	40,578	0.16%	大買/
2020/11/27	32.1	488.01	5	488.61	489.00	27.1	39,162	0.07%
2020/11/26	10.7	490.39	7.7	491.50	489.00	3	39,236	0.01%
2020/11/25	60.8	488.70	5.6	491.07	487.00	55.2	40,109	0.14%
2020/11/24	20.1	494.96	6.6	496.31	492.00	13.5	40,365	0.03%
2020/11/23	20	495.20	19.3	495.33	496.50	0.7	40,657	0.00%
2020/11/20	27.8	487.68	15.4	487.52	488.00	12.4	40,675	0.03%
2020/11/19	44.1	491.53	10.1	495.59	490.00	34	40,736	0.08%
2020/11/18	25.9	491.81	44.9	494.08	497.00	-19	40,806	-0.05%
2020/11/17	122.7	495.04	61.5	494.68	485.50	61.3	40,662	0.15%	大買/
2020/11/16	55.8	476.60	127.2	476.07	484.00	-71.4	40,705	-0.18%	大賣/
2020/11/13	28.1	458.64	30.3	460.02	462.00	-2.1	39,864	-0.01%
2020/11/12	14.8	459.93	72.9	460.59	458.00	-58.1	40,040	-0.15%
2020/11/11	15.1	455.12	41.7	455.33	457.00	-26.6	39,939	-0.07%
2020/11/10	42.8	451.52	17.7	451.95	451.00	25.1	39,717	0.06%
2020/11/09	8.8	456.47	70.2	457.94	458.50	-61.4	39,875	-0.15%
2020/11/06	8.2	452.47	86.3	451.83	452.50	-78.1	40,088	-0.19%
2020/11/05	13.4	448.98	70.6	448.14	451.00	-57.2	40,159	-0.14%
2020/11/04	30.4	446.76	44.8	448.70	450.00	-14.4	40,178	-0.04%
2020/11/03	24.4	440.56	10	439.50	441.00	14.4	40,162	0.04%
2020/11/02	54.8	430.42	13.2	433.26	435.50	41.7	40,339	0.10%
2020/10/30	69.4	435.06	30.3	433.04	432.00	39.1	40,567	0.10%
2020/10/29	70.7	437.27	10.5	437.65	437.00	60.2	40,460	0.15%
2020/10/28	31.7	444.61	3.6	445.05	444.00	28.1	41,043	0.07%
2020/10/27	29.2	447.16	2	447.25	447.00	27.2	41,462	0.07%
2020/10/26	31.1	450.95	5.8	452.12	450.00	25.3	42,280	0.06%
2020/10/23	14.3	452.50	3	454.33	452.00	11.3	43,453	0.03%
2020/10/22	11.1	450.93	32	451.56	455.00	-21	45,906	-0.05%
2020/10/21	14.7	452.50	2.6	453.61	453.00	12.1	47,165	0.03%
2020/10/20	13.8	453.20	12.5	455.20	451.00	1.3	48,141	0.00%
2020/10/19	2.5	453.94	21	454.15	457.50	-18.6	48,474	-0.04%
2020/10/16	31.7	450.37	28	451.05	449.00	3.7	48,628	0.01%
2020/10/15	44.2	453.56	21	453.40	453.00	23.2	48,917	0.05%
2020/10/14	31	458.61	28.3	458.51	459.00	2.7	48,833	0.01%
2020/10/13	38.4	461.72	61.4	461.59	462.00	-23	49,248	-0.05%
2020/10/12	21.6	460.10	89.1	459.53	460.00	-67.4	49,622	-0.14%
2020/10/08	40.4	451.11	112.1	451.38	453.00	-71.7	49,767	-0.14%	大賣/
2020/10/07	21.3	440.38	57.6	441.36	443.00	-36.3	49,781	-0.07%
2020/10/06	9.6	438.75	54.8	439.18	439.50	-45.2	49,865	-0.09%
2020/10/05	11.2	433.46	8.3	434.66	432.50	2.9	50,282	0.01%
2020/09/30	6.1	433.43	8.1	433.44	433.00	-2	50,324	0.00%
2020/09/29	15.6	431.39	5.3	433.99	431.00	10.3	50,380	0.02%
2020/09/28	15.1	428.31	21	428.98	431.50	-5.9	50,826	-0.01%
2020/09/25	44.7	424.25	6	426.33	424.00	38.7	51,210	0.08%
2020/09/24	157.5	424.90	13.4	425.25	423.00	144.1	51,452	0.28%	大買/鉅額交易
2020/09/23	57.4	434.18	5.2	435.90	433.50	52.2	50,700	0.10%
2020/09/22	44.3	437.62	9	437.83	437.00	35.3	50,432	0.07%
2020/09/21	37.8	442.27	8	444.50	440.00	29.8	50,647	0.06%
2020/09/18	23.8	445.44	4	445.51	444.00	19.7	50,933	0.04%
2020/09/17	52.4	450.51	30	451.36	448.50	22.3	50,962	0.04%
2020/09/16	25.9	458.37	108	458.58	458.00	-82.1	50,951	-0.16%	大賣/
2020/09/15	3.2	444.41	29.4	444.79	445.00	-26.2	50,504	-0.05%
2020/09/14	13.4	440.46	89.7	439.47	441.00	-76.3	50,656	-0.15%
2020/09/11	16.1	435.01	28.6	435.38	436.50	-12.6	50,490	-0.02%
2020/09/10	15.3	431.34	41	432.91	435.00	-25.7	50,494	-0.05%
2020/09/09	69.3	424.59	8	426.50	427.00	61.3	50,519	0.12%
2020/09/08	30.2	431.20	16.6	430.95	431.00	13.6	50,694	0.03%
2020/09/07	50.8	426.86	16.2	428.46	426.00	34.6	51,064	0.07%
2020/09/04	79.7	429.38	23.1	429.87	429.00	56.6	51,367	0.11%
2020/09/03	14.2	435.37	18.2	438.41	436.00	-4	51,266	-0.01%
2020/09/02	25.6	433.78	10.2	435.25	433.00	15.4	51,290	0.03%
2020/09/01	28.1	431.21	16.1	432.68	435.00	12	51,547	0.02%
2020/08/31	47.9	430.14	14.4	434.23	426.50	33.5	51,639	0.06%
2020/08/28	64.6	435.83	11.2	435.85	435.00	53.4	51,059	0.10%
2020/08/27	38.2	447.84	51.6	449.02	444.00	-13.4	51,199	-0.03%
2020/08/26	5.5	436.57	80	439.64	442.00	-74.5	50,729	-0.15%
2020/08/25	10.4	434.34	37.5	434.66	434.50	-27.1	50,673	-0.05%
2020/08/24	14.3	429.51	30.1	430.66	428.00	-15.9	51,403	-0.03%
2020/08/21	16.2	422.98	44.1	423.64	424.50	-27.9	51,070	-0.05%
2020/08/20	92.2	416.46	23.2	417.78	415.00	69	50,767	0.14%
2020/08/19	25.9	430.43	9	434.78	427.50	16.9	50,082	0.03%
2020/08/18	29.3	436.68	45.3	436.61	433.00	-16	50,005	-0.03%
2020/08/17	13.3	431.33	25.9	432.84	435.00	-12.6	49,980	-0.03%
2020/08/14	8.2	425.76	6	425.25	427.00	2.2	49,928	0.00%
2020/08/13	17.2	426.88	32.3	427.11	429.00	-15.1	50,082	-0.03%
2020/08/12	70.1	420.79	20.2	420.54	419.00	49.9	50,197	0.10%
2020/08/11	20.3	430.93	8	432.81	429.00	12.3	50,744	0.02%
2020/08/10	11.4	432.19	29.1	435.64	435.50	-17.8	50,878	-0.03%
2020/08/07	47.3	429.81	28.3	431.32	433.00	19	50,848	0.04%
2020/08/06	15.5	434.25	43.1	435.14	435.00	-27.6	50,674	-0.05%
2020/08/05	47.2	428.96	28.1	428.86	429.00	19.1	50,858	0.04%
2020/08/04	20.2	422.06	20.2	422.99	425.50	0	50,551	0.00%
2020/08/03	98.2	418.55	34.1	417.82	416.00	64.1	50,403	0.13%
2020/07/31	63.6	427.04	22.3	429.14	425.50	41.3	49,593	0.08%
2020/07/30	44.5	434.55	40	433.46	434.00	4.5	49,333	0.01%
2020/07/29	112.7	424.37	90.2	425.23	422.00	22.5	48,572	0.05%	大買/
2020/07/28	319.3	451.56	216.6	447.98	435.00	102.7	48,340	0.21%	大買/大賣/鉅額交易
2020/07/27	84.2	421.10	110.4	422.53	424.50	-26.2	46,492	-0.06%	大賣/
2020/07/24	73.6	388.89	58.4	388.84	386.00	15.2	45,576	0.03%
2020/07/23	49.6	380.85	9.2	380.93	381.50	40.5	44,756	0.09%
2020/07/22	57.6	382.37	30.1	383.46	384.00	27.5	44,645	0.06%
2020/07/21	47.3	379.86	248.7	381.04	383.00	-201.4	44,350	-0.45%	大賣/鉅額交易
2020/07/20	68.2	367.18	36.1	366.50	366.00	32.1	43,940	0.07%
2020/07/17	106.7	364.35	70.8	365.94	367.00	36	43,931	0.08%	大買/
2020/07/16	71.2	357.84	32.9	357.04	357.50	38.3	43,861	0.09%
2020/07/15	98.9	367.00	40.6	365.74	363.00	58.3	43,415	0.13%
2020/07/14	56.9	357.75	32.5	359.21	363.50	24.4	44,130	0.06%
2020/07/13	16.2	351.66	45.8	352.63	354.50	-29.6	43,900	-0.07%
2020/07/10	36.9	348.30	87.4	349.19	348.50	-50.5	44,021	-0.11%
2020/07/09	18	344.97	28.5	345.18	345.00	-10.5	43,822	-0.02%
2020/07/08	9.4	341.11	38.7	340.51	341.00	-29.2	43,601	-0.07%
2020/07/07	42.4	341.60	71	341.14	338.50	-28.6	43,544	-0.07%
2020/07/06	25	334.53	81.1	335.84	338.00	-56.2	43,022	-0.13%
2020/07/03	44	328.76	83.2	328.23	329.50	-39.2	42,699	-0.09%
2020/07/02	21.4	320.18	71.2	320.95	322.00	-49.7	42,624	-0.12%
2020/07/01	3.2	317.22	27	317.00	317.50	-23.8	42,988	-0.06%
2020/06/30	9.4	312.30	5	312.70	313.00	4.4	43,237	0.01%
2020/06/29	85.6	311.99	4.1	313.03	312.00	81.5	43,234	0.19%
2020/06/24	28.4	317.97	26	318.92	317.50	2.4	43,110	0.01%
2020/06/23	10.1	313.96	10.1	315.01	315.00	-0.1	43,353	0.00%
2020/06/22	54	313.90	14.1	314.43	312.00	40	43,544	0.09%
2020/06/19	40.7	312.55	14	312.93	314.50	26.7	44,245	0.06%
2020/06/18	26.2	313.51	11	313.86	314.50	15.2	44,808	0.03%
2020/06/17	25.1	315.03	7	314.71	315.00	18.1	45,596	0.04%
2020/06/16	20	315.35	23.3	316.04	315.00	-3.3	47,647	-0.01%
2020/06/15	57.2	312.46	51	311.95	309.50	6.2	49,714	0.01%
2020/06/12	54.2	315.45	81.6	315.21	316.00	-27.4	50,819	-0.05%
2020/06/11	82.2	323.16	38.3	322.86	320.50	43.9	52,072	0.08%
2020/06/10	47.2	322.28	29	321.33	322.50	18.2	52,966	0.03%
2020/06/09	38.1	316.15	34.1	317.30	319.00	4	54,797	0.01%
2020/06/08	58	317.16	51	317.24	318.00	7	56,080	0.01%
2020/06/05	33.2	309.56	80.7	309.99	311.50	-47.5	56,277	-0.08%
2020/06/04	21.2	305.39	63.1	305.09	306.00	-41.9	56,760	-0.07%
2020/06/03	9.7	299.91	109	299.98	301.00	-99.4	57,448	-0.17%	大賣/
2020/06/02	7.2	296.58	10.1	296.80	296.50	-2.9	57,219	-0.01%
2020/06/01	3	295.83	26.1	295.75	295.50	-23.1	57,437	-0.04%
2020/05/29	85.4	290.74	8	291.13	292.00	77.4	57,556	0.13%
2020/05/28	9.1	293.63	20.1	297.41	294.00	-11	57,055	-0.02%
2020/05/27	9.1	296.23	7	297.00	296.50	2.1	57,910	0.00%
2020/05/26	2	296.50	58	296.40	295.50	-56	58,540	-0.10%
2020/05/25	15.1	290.42	24.2	289.90	292.00	-9	58,984	-0.02%
2020/05/22	55.8	291.96	9	291.11	292.00	46.8	59,140	0.08%
2020/05/21	4.2	297.52	71	297.30	297.50	-66.8	59,165	-0.11%
2020/05/20	8	292.31	11	292.95	294.00	-3	59,029	-0.01%
2020/05/19	18.4	292.51	3.5	292.43	291.50	14.9	58,934	0.03%
2020/05/18	152.2	291.13	12.9	291.49	290.00	139.3	58,727	0.24%	大買/鉅額交易
2020/05/15	18.1	297.40	94	297.32	298.00	-75.9	58,342	-0.13%
2020/05/14	49.1	293.47	1.1	293.18	293.00	48	57,899	0.08%
2020/05/13	13.1	294.49	20.2	295.20	297.00	-7.1	57,612	-0.01%
2020/05/12	82.2	296.22	15.2	296.21	295.00	67	57,555	0.12%
2020/05/11	22.2	300.20	14	300.32	301.00	8.2	57,315	0.01%
2020/05/08	21.2	297.79	15	298.83	297.50	6.2	57,295	0.01%
2020/05/07	19.9	296.19	14.5	297.97	297.50	5.4	57,269	0.01%
2020/05/06	36.3	294.54	17	295.21	296.00	19.3	57,288	0.03%
2020/05/05	24.4	295.85	1.7	297.30	295.50	22.7	57,205	0.04%
2020/05/04	114.8	295.40	3.5	295.86	295.00	111.2	57,424	0.19%	大買/鉅額交易
2020/04/30	26.4	303.33	32	303.86	304.50	-5.6	57,096	-0.01%
2020/04/29	15.5	299.61	46	300.25	299.00	-30.6	57,168	-0.05%
2020/04/28	29.4	295.72	0	0.00	296.50	29.4	57,474	0.05%
2020/04/27	25.4	297.84	11	298.00	298.00	14.4	58,939	0.02%
2020/04/24	31.2	294.57	9.2	294.79	294.00	22.1	58,841	0.04%
2020/04/23	80.2	296.29	15.1	297.96	295.50	65.2	59,274	0.11%
2020/04/22	55.1	292.53	87.5	292.03	294.00	-32.4	59,536	-0.05%
2020/04/21	117.5	298.42	52.7	296.56	295.00	64.8	59,623	0.11%	大買/
2020/04/20	59.5	304.71	6.2	306.21	304.00	53.3	59,103	0.09%
2020/04/17	63.2	304.77	146.6	303.47	306.50	-83.5	58,925	-0.14%	大賣/
2020/04/16	51.5	285.04	6.1	286.80	286.50	45.4	57,438	0.08%
2020/04/15	39.3	287.14	15.7	287.44	287.50	23.7	57,166	0.04%
2020/04/14	14.1	284.62	26.5	284.17	285.00	-12.4	56,872	-0.02%
2020/04/13	18.1	279.09	13	278.81	278.50	5.1	56,906	0.01%
2020/04/10	64.3	279.67	6.5	279.85	279.50	57.8	57,291	0.10%
2020/04/09	27.5	285.19	15.2	285.82	283.00	12.3	57,534	0.02%
2020/04/08	28.2	284.52	97	284.76	285.00	-68.8	57,603	-0.12%
2020/04/07	16.2	282.33	36.7	282.65	283.00	-20.4	57,355	-0.04%
2020/04/06	7	273.71	18.8	273.87	275.50	-11.8	56,901	-0.02%
2020/04/01	19.7	273.14	12.6	274.83	271.50	7.1	56,240	0.01%
2020/03/31	14.1	271.66	26.7	272.72	274.00	-12.6	55,690	-0.02%
2020/03/30	38.7	265.05	28.5	266.49	267.50	10.2	55,081	0.02%
2020/03/27	129	280.36	42	279.51	273.00	87	54,487	0.16%	大買/
2020/03/26	33.3	278.32	60.1	278.56	280.00	-26.9	53,785	-0.05%
2020/03/25	68.2	277.69	91.7	278.35	277.00	-23.5	54,341	-0.04%
2020/03/24	36.1	269.49	115.3	270.00	267.50	-79.2	53,932	-0.15%	大賣/
2020/03/23	111.9	257.91	78.3	258.86	255.00	33.6	53,228	0.06%	大買/
2020/03/20	98.4	262.48	167.3	264.29	270.00	-68.9	52,635	-0.13%	大賣/
2020/03/19	162.1	245.24	177.7	244.72	248.00	-15.6	50,567	-0.03%	大買/大賣/
2020/03/18	117.8	265.84	108.3	263.84	260.00	9.5	48,859	0.02%	大買/大賣/
2020/03/17	150.5	268.19	178.7	269.57	268.00	-28.2	47,783	-0.06%	大買/大賣/
2020/03/16	234.9	284.95	191.4	278.78	276.50	43.5	46,285	0.09%	大買/大賣/
2020/03/13	234.6	279.62	368.7	284.41	290.00	-134.1	44,900	-0.30%	大買/大賣/鉅額交易
2020/03/12	216.9	292.60	185	292.84	294.00	31.9	42,791	0.07%	大買/大賣/
2020/03/11	60.7	306.13	19	305.39	302.00	41.7	41,198	0.10%
2020/03/10	96.2	302.65	80.1	303.18	307.00	16.1	40,739	0.04%
2020/03/09	178.8	307.34	27	307.76	305.50	151.8	39,966	0.38%	大買/鉅額交易
2020/03/06	89.5	316.56	12.2	316.13	315.00	77.3	38,915	0.20%
2020/03/05	26.2	324.29	23.1	324.78	323.00	3.1	38,459	0.01%
2020/03/04	11	319.86	74	320.24	320.50	-63	38,344	-0.16%
2020/03/03	31.6	317.70	11	318.50	317.50	20.6	37,946	0.05%
2020/03/02	110.3	310.67	54.3	311.25	311.00	56	37,427	0.15%	大買/
2020/02/27	116	317.18	65.2	316.56	316.00	50.8	37,785	0.13%	大買/
2020/02/26	93.2	317.53	27	319.17	318.50	66.2	37,092	0.18%
2020/02/25	23.2	320.82	44	321.92	322.00	-20.8	36,497	-0.06%
2020/02/24	75.9	320.25	31	320.19	320.00	44.9	36,363	0.12%
2020/02/21	17	324.74	7.1	325.15	325.00	9.9	36,043	0.03%
2020/02/20	38.9	326.06	20	326.77	325.50	18.9	36,190	0.05%
2020/02/19	34.3	324.04	22.5	325.79	326.50	11.8	36,052	0.03%
2020/02/18	134.9	324.28	9.7	323.04	322.00	125.2	35,887	0.35%	大買/鉅額交易
2020/02/17	14	331.61	22	331.84	331.50	-8	35,121	-0.02%
2020/02/14	2.1	335.53	8.1	336.56	335.00	-6	35,159	-0.02%
2020/02/13	4.1	335.63	33	336.35	335.00	-28.9	35,169	-0.08%
2020/02/12	14.3	334.38	49	335.09	335.00	-34.8	35,375	-0.10%
2020/02/11	5.2	331.04	33.2	331.19	331.50	-28	35,176	-0.08%
2020/02/10	12.2	323.34	29.5	326.16	327.50	-17.3	35,189	-0.05%
2020/02/07	27.1	328.13	17.1	328.47	328.00	10	35,047	0.03%
2020/02/06	15.3	330.02	55.1	330.51	332.50	-39.8	35,103	-0.11%
2020/02/05	23.2	327.44	22	326.98	327.50	1.2	35,363	0.00%
2020/02/04	14	323.50	65.1	323.63	325.00	-51.1	35,255	-0.14%
2020/02/03	51.7	314.71	64.1	314.06	315.00	-12.4	35,073	-0.04%
2020/01/31	70.1	321.21	47	321.72	320.00	23.1	34,623	0.07%
2020/01/30	229.8	321.08	158	323.83	316.50	71.8	34,194	0.21%	大買/大賣/
2020/01/20	56.3	333.47	3	334.17	333.00	53.3	32,441	0.16%
2020/01/17	77.4	333.31	5	333.40	333.00	72.4	32,276	0.22%
2020/01/16	71.1	333.24	9	334.83	334.50	62.1	31,895	0.19%
2020/01/15	61.7	341.47	8	344.00	340.00	53.7	31,453	0.17%
2020/01/14	44.6	345.63	36	345.21	346.00	8.6	31,096	0.03%
2020/01/13	7.5	340.17	42.4	341.28	341.50	-34.9	31,170	-0.11%
2020/01/10	6.2	338.05	14	339.14	339.50	-7.8	31,411	-0.02%
2020/01/09	11.8	336.44	19	336.58	337.50	-7.2	31,631	-0.02%
2020/01/08	36.2	327.57	89.5	328.37	329.50	-53.3	31,778	-0.17%
2020/01/07	70.5	329.55	27	329.37	329.50	43.5	31,785	0.14%
2020/01/06	42.4	333.01	11	332.68	332.00	31.4	31,715	0.10%
2020/01/03	17	340.56	33	342.03	339.50	-16	31,540	-0.05%
2020/01/02	8	334.64	25	336.48	339.00	-17	31,430	-0.05%
2019/12/31	33.7	331.92	4	332.50	331.00	29.7	31,193	0.10%
2019/12/30	21.2	337.57	6.1	337.99	334.50	15.1	31,399	0.05%
2019/12/27	10.1	337.51	6.1	337.52	338.00	4	31,572	0.01%
2019/12/26	18.3	333.04	1	333.00	333.00	17.3	31,782	0.05%
2019/12/25	9.1	333.29	1	333.00	333.00	8.1	32,786	0.02%
2019/12/24	7.4	333.07	4	332.50	332.00	3.4	33,269	0.01%
2019/12/23	23.2	331.31	14	331.18	334.00	9.2	33,544	0.03%
2019/12/20	62.3	330.89	15	329.93	329.00	47.3	33,452	0.14%
2019/12/19	114.7	338.11	43	337.10	335.00	71.7	32,420	0.22%	大買/
2019/12/18	40.3	342.96	14	344.00	344.50	26.3	31,724	0.08%
2019/12/17	23.4	340.58	52.5	341.73	345.00	-29.1	31,795	-0.09%
2019/12/16	38.1	336.49	15	336.63	336.00	23.1	31,536	0.07%
2019/12/13	42.6	339.77	52.1	339.90	339.00	-9.5	31,772	-0.03%
2019/12/12	13.1	332.38	62	330.00	331.50	-48.9	31,264	-0.16%
2019/12/11	4.3	315.64	17	317.18	319.00	-12.7	30,929	-0.04%
2019/12/10	4	313.50	0	0.00	313.50	4	30,843	0.01%
2019/12/09	4.1	315.63	19	315.58	316.00	-15	31,103	-0.05%
2019/12/06	6	312.58	5	313.70	313.00	1	31,204	0.00%
2019/12/05	12.1	310.46	19.5	311.54	312.00	-7.5	31,196	-0.02%
2019/12/04	25.3	304.61	12	304.21	306.00	13.3	31,045	0.04%
2019/12/03	11	305.86	1	306.00	307.00	10	31,433	0.03%
2019/12/02	13.2	307.81	7	307.50	307.50	6.2	31,397	0.02%
2019/11/29	61.2	306.33	2	306.00	305.00	59.2	31,426	0.19%
2019/11/28	12	309.71	0	0.00	309.50	12	31,154	0.04%
2019/11/27	7.1	309.31	12	310.13	311.00	-4.9	31,422	-0.02%
2019/11/26	35.1	307.93	3	309.67	307.00	32.1	31,441	0.10%
2019/11/25	35.1	308.34	10.5	308.52	307.00	24.6	30,007	0.08%
2019/11/22	35	308.50	10	309.10	309.00	25	30,519	0.08%
2019/11/21	35.1	308.72	6	309.25	311.00	29.1	30,634	0.09%
2019/11/20	7	313.79	4.5	313.39	313.50	2.5	30,402	0.01%
2019/11/19	6	312.75	19.6	313.24	315.00	-13.6	30,394	-0.04%
2019/11/18	5	308.71	33.6	309.79	311.00	-28.6	30,206	-0.09%
2019/11/15	6	306.67	3	306.17	307.00	3	30,227	0.01%
2019/11/14	17	302.09	8	303.25	303.50	9	30,148	0.03%
2019/11/13	20	302.55	2	302.50	304.00	18	30,309	0.06%
2019/11/12	9	303.12	6	304.00	305.00	3	30,466	0.01%
2019/11/11	40.2	301.74	110	302.64	301.00	-69.8	30,761	-0.23%	大賣/
2019/11/08	37.6	307.09	6.1	306.09	305.50	31.6	30,561	0.10%
2019/11/07	11	307.86	2	307.75	309.00	9	30,497	0.03%
2019/11/06	10	309.10	15	309.83	311.00	-5	30,521	-0.02%
2019/11/05	31	308.27	25	309.32	310.50	6	30,643	0.02%
2019/11/04	15.2	305.26	64	304.61	307.00	-48.8	31,085	-0.16%
2019/11/01	4	297.13	28	298.11	299.00	-24	31,197	-0.08%
2019/10/31	25	300.10	10	300.30	298.50	15	31,595	0.05%
2019/10/30	8.2	297.44	3.3	297.90	299.50	4.9	31,413	0.02%
2019/10/29	9.1	297.18	28	297.88	298.50	-18.9	31,401	-0.06%
2019/10/28	4.2	294.64	13	294.81	294.50	-8.8	31,168	-0.03%
2019/10/25	2.1	293.05	0.1	294.00	293.50	2.1	31,126	0.01%
2019/10/24	39	291.32	0	293.50	293.00	39	31,088	0.13%
2019/10/23	45	291.81	2.1	291.62	293.00	42.9	31,111	0.14%
2019/10/22	17	292.50	13.2	292.56	294.00	3.8	31,029	0.01%
2019/10/21	74.1	289.89	15.4	289.99	290.00	58.7	31,083	0.19%
2019/10/18	54	292.20	25	292.64	293.00	29	31,031	0.09%
2019/10/17	108.1	293.87	70.4	292.37	293.50	37.7	31,275	0.12%	大買/
2019/10/16	61	294.84	77.7	295.08	296.50	-16.7	30,951	-0.05%
2019/10/15	19	294.58	37	294.39	293.50	-18	30,706	-0.06%
2019/10/14	33.3	290.35	30	290.68	290.00	3.3	30,429	0.01%
2019/10/09	22.3	283.41	0	0.00	282.00	22.3	30,147	0.07%
2019/10/08	13	284.12	49.8	284.51	286.50	-36.8	29,959	-0.12%
2019/10/07	13	278.35	5	278.60	278.00	8	29,891	0.03%
2019/10/04	38.3	276.13	8	278.25	276.50	30.3	29,996	0.10%
2019/10/03	43.1	275.87	9	276.89	276.50	34.1	29,684	0.11%
2019/10/02	38.1	279.96	37	279.86	279.50	1.1	29,616	0.00%
2019/10/01	40.3	278.52	89	277.24	280.00	-48.7	29,510	-0.16%
2019/09/27	40.2	271.95	33.1	271.83	272.00	7.1	28,606	0.02%
2019/09/26	4.4	267.50	9.1	268.16	268.00	-4.7	28,410	-0.02%
2019/09/25	5	263.30	7	264.21	266.00	-2	28,314	-0.01%
2019/09/24	7	262.93	1	263.50	265.00	6	29,068	0.02%
2019/09/23	9.1	263.62	8	263.31	264.00	1.1	29,096	0.00%
2019/09/20	11	264.55	20	265.25	264.00	-9	29,578	-0.03%
2019/09/19	13.1	265.04	12	265.29	265.00	1.1	29,307	0.00%
2019/09/18	6.4	267.94	43	268.27	267.00	-36.7	29,362	-0.12%
2019/09/17	6	265.17	16	265.66	265.00	-10	29,290	-0.03%
2019/09/16	3	262.50	26.6	264.76	265.50	-23.6	29,849	-0.08%
2019/09/12	3.2	262.18	8.1	262.69	262.50	-5	29,936	-0.02%
2019/09/11	9.1	261.57	16.1	262.35	263.00	-7	30,339	-0.02%
2019/09/10	9.2	262.05	9.2	261.51	261.50	0	30,212	0.00%
2019/09/09	12.1	264.38	107.4	265.20	265.00	-95.3	30,573	-0.31%	大賣/
2019/09/06	24.1	264.24	52	263.67	263.50	-27.9	30,818	-0.09%
2019/09/05	0	0.00	51	262.58	263.00	-51	30,945	-0.16%
2019/09/04	7	255.50	19	256.61	257.50	-12	30,627	-0.04%
2019/09/03	29	254.47	1	253.50	254.00	28	30,784	0.09%
2019/09/02	12	257.21	7	257.21	257.50	5	30,944	0.02%
2019/08/30	11.1	257.28	64	257.13	259.00	-52.9	31,277	-0.17%
2019/08/29	12	252.00	13	252.96	254.00	-1	31,177	0.00%
2019/08/28	2	252.00	22	252.27	252.00	-20	31,257	-0.06%
2019/08/27	30	248.92	6	250.33	250.00	24	31,523	0.08%
2019/08/26	75.2	249.15	3	249.33	248.50	72.2	31,453	0.23%
2019/08/23	18	253.53	14	253.57	254.00	4	31,400	0.01%
2019/08/22	4.2	255.24	16	255.34	254.00	-11.8	31,606	-0.04%
2019/08/21	5	254.10	1	253.50	254.50	4	32,828	0.01%
2019/08/20	97.1	253.66	115	253.97	254.50	-18	33,082	-0.05%	大賣/
2019/08/19	0	0.00	26	252.73	252.00	-26	33,349	-0.08%
2019/08/16	22	248.82	8	251.25	250.00	14	33,926	0.04%
2019/08/15	29	247.14	11	247.09	248.00	18	34,080	0.05%
2019/08/14	18	251.61	27	252.41	249.50	-9	34,953	-0.03%
2019/08/13	72.2	247.71	6	248.17	246.50	66.2	35,018	0.19%
2019/08/12	32	251.89	6	253.58	251.00	26	35,277	0.07%
2019/08/08	15	249.77	32	251.83	253.50	-17	35,408	-0.05%
2019/08/07	130.1	249.00	98	247.56	248.00	32.1	35,527	0.09%	大買/
2019/08/06	52	245.09	52.1	246.41	248.50	-0.1	35,787	0.00%
2019/08/05	150	248.05	109	247.07	246.50	41	35,281	0.12%	大買/大賣/
2019/08/02	43	251.33	61	251.67	251.50	-18	34,733	-0.05%
2019/08/01	24	256.29	15.5	256.42	256.50	8.5	34,392	0.02%
2019/07/31	8	258.63	8	258.69	259.50	0	34,318	0.00%
2019/07/30	20	260.60	19	260.92	260.00	1	34,219	0.00%
2019/07/29	12.1	260.26	9	261.28	261.00	3.1	34,388	0.01%
2019/07/26	6.2	261.74	72	262.35	261.00	-65.8	34,594	-0.19%
2019/07/25	3	262.83	28	263.14	265.00	-25	34,705	-0.07%
2019/07/24	4	264.38	30	265.18	265.00	-26	34,761	-0.07%
2019/07/23	4.5	263.50	17	264.44	264.00	-12.5	34,884	-0.04%
2019/07/22	4.6	263.43	34.3	263.36	264.00	-29.7	35,188	-0.08%
2019/07/19	14.2	260.16	52.1	260.28	259.00	-37.9	35,203	-0.11%
2019/07/18	10	253.45	10	253.70	254.00	0	34,649	0.00%
2019/07/17	27	253.15	17	253.29	252.00	10	34,724	0.03%
2019/07/16	4	254.88	20	255.73	256.00	-16	34,713	-0.05%
2019/07/15	9	251.44	87	252.94	254.50	-78	35,101	-0.22%
2019/07/12	9.2	250.43	31.1	250.50	250.50	-21.9	35,239	-0.06%
2019/07/11	7	248.71	100	249.93	250.00	-93	35,478	-0.26%
2019/07/10	8	245.44	13	245.73	247.00	-5	35,287	-0.01%
2019/07/09	11	241.27	0	0.00	242.00	11	35,176	0.03%
2019/07/08	16	241.28	3	242.00	242.50	13	35,128	0.04%
2019/07/05	3	242.33	1	243.00	243.00	2	35,080	0.01%
2019/07/04	11	244.00	12	244.71	244.00	-1	35,130	0.00%
2019/07/03	25	243.48	14	244.18	242.50	11	35,211	0.03%
2019/07/02	15	249.13	20	248.83	249.00	-5	35,473	-0.01%
2019/07/01	13	247.88	62	247.43	248.50	-49	35,486	-0.14%
2019/06/28	27	239.67	4	239.50	239.00	23	34,784	0.07%
2019/06/27	31	239.13	12	240.42	240.50	19	34,940	0.05%
2019/06/26	26	234.89	0	0.00	234.50	26	34,710	0.07%
2019/06/25	29	240.14	20	238.55	238.50	9	34,483	0.03%
2019/06/24	106	240.80	5	241.30	241.00	101	34,384	0.29%	大買/鉅額交易
2019/06/21	21	247.50	91	247.62	248.50	-70	33,994	-0.21%
2019/06/20	10	242.90	79	244.82	245.00	-69	33,296	-0.21%
2019/06/19	13.1	242.12	44	242.68	244.00	-30.9	33,047	-0.09%
2019/06/18	21	234.12	3.4	234.68	235.50	17.6	32,647	0.05%
2019/06/17	27	232.83	4	232.63	233.00	23	32,554	0.07%
2019/06/14	28.1	236.96	6	236.08	236.00	22.1	31,946	0.07%
2019/06/13	40.4	241.22	26	241.85	240.00	14.4	31,861	0.05%
2019/06/12	11.1	244.47	13	246.12	246.00	-1.9	31,873	-0.01%
2019/06/11	2	242.25	44	243.77	244.50	-42	31,664	-0.13%
2019/06/10	10	238.00	43.1	237.73	240.00	-33.1	31,473	-0.11%
2019/06/06	86	230.49	6	230.83	232.00	80	31,277	0.26%
2019/06/05	19	235.00	10	236.60	235.00	9	31,087	0.03%
2019/06/04	24	235.00	8	233.94	233.00	16	30,971	0.05%
2019/06/03	11.5	235.02	27.9	236.33	238.00	-16.4	30,849	-0.05%
2019/05/31	34	235.15	21.5	235.24	235.50	12.5	30,672	0.04%
2019/05/30	27	230.07	6	230.58	231.00	21	30,282	0.07%
2019/05/29	19	228.55	5	228.20	229.50	14	30,468	0.05%
2019/05/28	29.1	230.86	15	231.77	230.50	14.1	30,613	0.05%
2019/05/27	26.6	232.38	1	233.50	231.00	25.6	29,435	0.09%
2019/05/24	16	232.31	41	231.93	233.00	-25	29,245	-0.09%
2019/05/23	115.1	230.82	15.1	230.37	230.00	100	29,012	0.34%	大買/
2019/05/22	22	238.89	36	237.89	238.00	-14	28,597	-0.05%
2019/05/21	86.6	233.81	12	233.46	234.00	74.6	28,528	0.26%
2019/05/20	44.1	239.51	43	241.77	238.00	1.1	27,471	0.00%
2019/05/17	56.4	243.88	5	243.30	241.50	51.4	27,101	0.19%
2019/05/16	17	247.94	9	247.22	247.00	8	26,831	0.03%
2019/05/15	22	250.52	10	251.15	249.00	12	26,730	0.04%
2019/05/14	29	248.24	77	248.08	248.50	-48	26,593	-0.18%
2019/05/13	62	250.56	8.6	253.16	250.50	53.4	26,332	0.20%
2019/05/10	27.1	256.15	19	257.32	256.00	8.1	27,166	0.03%
2019/05/09	14	257.82	9	257.28	256.50	5	27,602	0.02%
2019/05/08	5	260.50	0	0.00	260.00	5	27,727	0.02%
2019/05/07	3	261.67	13.6	261.73	262.50	-10.6	27,735	-0.04%
2019/05/06	27.1	258.98	6	258.83	259.00	21.1	28,085	0.07%
2019/05/03	11.2	262.35	9.2	263.51	265.00	2	27,979	0.01%
2019/05/02	6	258.83	5.5	261.27	259.00	0.5	27,760	0.00%
2019/04/30	8	259.06	1	260.00	259.00	7	27,790	0.03%
2019/04/29	4	259.38	2	260.25	259.50	2	27,717	0.01%
2019/04/26	63	261.18	22.5	259.83	260.00	40.5	28,026	0.14%
2019/04/25	6.1	268.33	0.2	267.50	267.50	5.8	27,587	0.02%
2019/04/24	9.1	268.33	8	269.13	269.00	1.1	27,530	0.00%
2019/04/23	15	267.23	19	267.29	268.00	-4	27,738	-0.01%
2019/04/22	9.4	265.05	13	266.46	266.00	-3.6	27,610	-0.01%
2019/04/19	19	265.74	28.3	267.72	264.50	-9.3	27,662	-0.03%
2019/04/18	8	264.38	35.2	264.62	264.50	-27.2	27,265	-0.10%
2019/04/17	11	261.32	52	261.47	261.50	-41	27,403	-0.15%
2019/04/16	2	255.50	6	256.92	257.00	-4	27,151	-0.01%
2019/04/15	1	255.49	60	255.09	255.50	-59	27,414	-0.22%
2019/04/12	5	251.50	6.7	251.58	252.00	-1.7	28,226	-0.01%
2019/04/11	6	252.42	3	252.67	252.00	3	28,568	0.01%
2019/04/10	15	253.00	22	253.48	254.00	-7	28,702	-0.02%
2019/04/09	3	253.17	45	253.72	254.00	-42	28,762	-0.15%
2019/04/08	6	250.50	136.4	251.57	253.00	-130.4	28,748	-0.45%	大賣/鉅額交易
2019/04/03	0	0.00	11	248.27	246.50	-11	28,270	-0.04%
2019/04/02	2	247.50	0	0.00	246.00	2	28,177	0.01%
2019/04/01	7	246.86	21	250.10	245.50	-14	28,159	-0.05%
2019/03/29	6	241.92	25	244.58	245.50	-19	27,657	-0.07%
2019/03/28	3	240.67	1	242.00	242.00	2	27,912	0.01%
2019/03/27	5	241.20	1	242.00	241.50	4	28,265	0.01%
2019/03/26	2	242.25	38	242.53	244.00	-36	28,279	-0.13%
2019/03/25	11.1	242.18	4.5	242.33	241.50	6.6	28,450	0.02%
2019/03/22	1	245.00	23	247.74	248.50	-22	28,447	-0.08%
2019/03/21	0	244.50	28	244.36	245.50	-28	28,709	-0.10%
2019/03/20	2	241.25	17	241.82	242.00	-15	28,808	-0.05%
2019/03/19	10	238.75	23	239.70	240.50	-13	28,867	-0.05%
2019/03/18	1	239.00	34	240.01	241.00	-33	29,082	-0.11%
2019/03/15	1.7	237.12	43	238.08	239.00	-41.3	28,958	-0.14%
2019/03/14	3	235.67	3	235.83	234.50	0	28,816	0.00%
2019/03/13	4.2	236.16	12.3	235.95	237.00	-8.2	29,199	-0.03%
2019/03/12	3.1	234.85	22	234.89	235.50	-18.9	29,571	-0.06%
2019/03/11	22	228.14	7	229.00	230.50	15	29,841	0.05%
2019/03/08	50	230.29	0	0.00	230.00	50	30,210	0.17%
2019/03/07	5	233.00	4.2	233.76	234.00	0.8	30,772	0.00%
2019/03/06	0	0.00	2	235.00	234.00	-2	31,226	-0.01%
2019/03/05	22	233.14	2.4	233.18	233.00	19.6	31,294	0.06%
2019/03/04	13	235.81	3.1	239.42	235.50	9.9	31,360	0.03%
2019/02/27	1.1	237.64	0	0.00	239.00	1.1	31,209	0.00%
2019/02/26	0.7	239.00	12	239.29	239.50	-11.3	30,872	-0.04%
2019/02/25	10	237.55	31	237.87	238.00	-21	30,829	-0.07%
2019/02/22	2.1	234.60	7	235.71	236.50	-4.9	31,016	-0.02%
2019/02/21	6	235.42	20.6	235.90	236.50	-14.6	31,342	-0.05%
2019/02/20	21	231.95	40	233.20	234.50	-19	31,595	-0.06%
2019/02/19	17	229.12	3	229.83	229.00	14	31,867	0.04%
2019/02/18	1	229.50	6.5	229.96	230.00	-5.5	31,959	-0.02%
2019/02/15	0	0.00	0.2	227.00	227.00	-0.2	32,010	0.00%
2019/02/14	2	226.50	3	228.50	227.00	-1	32,239	0.00%
2019/02/13	0	0.00	13	230.92	229.00	-13	32,233	-0.04%
2019/02/12	1.1	229.00	53	229.86	230.00	-51.9	32,143	-0.16%
2019/02/11	0	0.00	30.1	228.25	228.00	-30.1	32,066	-0.09%
2019/01/30	30	220.55	1.5	221.67	221.00	28.5	31,335	0.09%
2019/01/29	17.1	222.68	2	222.50	222.50	15.1	31,098	0.05%
2019/01/28	1	229.00	19	229.00	229.00	-18	30,837	-0.06%
2019/01/25	0.1	225.00	53	226.36	226.00	-53	30,916	-0.17%
2019/01/24	1	221.00	11	222.09	222.50	-10	30,838	-0.03%
2019/01/23	3	220.00	0.4	220.50	220.50	2.7	31,354	0.01%
2019/01/22	12.1	220.10	25	221.72	223.00	-12.9	31,557	-0.04%
2019/01/21	2	221.00	10	221.70	221.00	-8	31,383	-0.03%
2019/01/18	68	218.93	29.1	219.57	218.50	38.9	31,533	0.12%
2019/01/17	4.1	220.50	61.4	220.17	220.50	-57.3	31,964	-0.18%
2019/01/16	16	218.22	13	219.15	217.50	3	32,350	0.01%
2019/01/15	3	218.67	26	219.52	221.00	-23	32,413	-0.07%
2019/01/14	3	217.33	8.5	218.53	218.50	-5.5	32,253	-0.02%
2019/01/11	0	0.00	103.4	219.76	220.50	-103.4	32,432	-0.32%	大賣/鉅額交易
2019/01/10	3	215.50	6	215.42	216.00	-3	32,392	-0.01%
2019/01/09	1	215.50	60.5	215.34	215.50	-59.5	32,755	-0.18%
2019/01/08	6	211.17	1	211.00	211.00	5	32,614	0.02%
2019/01/07	15.1	212.04	21.6	212.62	213.00	-6.5	32,940	-0.02%
2019/01/04	117.2	208.39	9.5	208.55	208.00	107.7	33,136	0.33%	大買/鉅額交易
2019/01/03	62.1	215.20	10	216.00	215.50	52.1	33,613	0.15%
2019/01/02	39.1	219.66	4	222.00	219.50	35.1	33,526	0.10%
2018/12/28	1	225.00	48	224.55	225.50	-47	33,826	-0.14%
2018/12/27	3	222.83	41	222.60	223.00	-38	34,005	-0.11%
2018/12/26	14	217.21	5.4	217.91	216.50	8.6	34,253	0.03%
2018/12/25	23	216.02	18	217.33	217.50	5	34,399	0.01%
2018/12/24	4	220.13	2	220.25	220.00	2	34,716	0.01%
2018/12/22	5	220.90	3	221.50	221.50	2	34,704	0.01%
2018/12/21	36	219.19	6	223.00	223.50	30	35,278	0.09%
2018/12/20	25	221.50	2	221.75	221.00	23	35,193	0.07%
2018/12/19	4	224.00	21	223.67	225.50	-17	35,022	-0.05%
2018/12/18	12	221.08	3	222.00	222.50	9	35,038	0.03%
2018/12/17	4	223.13	12	223.42	223.50	-8	35,117	-0.02%
2018/12/14	20	221.18	6	222.00	222.50	14	35,295	0.04%
2018/12/13	10.4	226.34	12	226.88	226.00	-1.6	35,638	0.00%
2018/12/12	12	223.46	17.5	225.24	226.50	-5.5	35,669	-0.02%
2018/12/11	6	220.42	10	221.50	222.50	-4	35,640	-0.01%
2018/12/10	33.1	218.90	2	219.25	219.00	31.1	35,815	0.09%
2018/12/07	9	222.06	3	222.50	221.00	6	36,117	0.02%
2018/12/06	46	220.40	3	221.17	220.00	43	36,331	0.12%
2018/12/05	26	225.85	4	226.25	226.00	22	36,233	0.06%
2018/12/04	2	233.00	10	233.65	234.00	-8	36,215	-0.02%
2018/12/03	5	232.60	50	233.88	235.00	-45	36,196	-0.12%
2018/11/30	6	226.92	9.5	229.00	225.50	-3.5	36,035	-0.01%
2018/11/29	1	231.00	39	230.03	229.00	-38	35,850	-0.11%
2018/11/28	27	223.09	15.6	225.19	226.50	11.4	35,682	0.03%
2018/11/27	10	220.30	6	222.42	224.00	4	35,720	0.01%
2018/11/26	7	223.00	28.5	223.14	223.00	-21.5	36,427	-0.06%
2018/11/23	10	218.75	5	218.80	218.50	5	36,731	0.01%
2018/11/22	13.7	220.24	4	221.00	219.00	9.7	37,430	0.03%
2018/11/21	33	215.21	23	218.46	219.00	10	37,676	0.03%
2018/11/20	58.1	218.64	4.5	219.11	218.00	53.6	37,341	0.14%
2018/11/19	46.1	222.09	4.5	222.50	222.00	41.6	36,906	0.11%
2018/11/16	38.1	226.70	5	226.60	226.00	33.1	36,377	0.09%
2018/11/15	2	229.25	6	230.75	231.00	-4	35,810	-0.01%
2018/11/14	2.1	229.48	8.2	229.79	228.50	-6.1	35,673	-0.02%
2018/11/13	22	226.55	62.5	226.56	227.50	-40.5	35,623	-0.11%
2018/11/12	4	231.25	1	234.00	231.50	3	35,349	0.01%
2018/11/09	7.1	232.28	5	231.60	231.00	2.1	35,281	0.01%
2018/11/08	3	236.33	4	237.50	236.50	-1	35,214	0.00%
2018/11/07	1.1	233.09	5	234.90	234.00	-3.9	35,094	-0.01%
2018/11/06	4	233.75	8	234.44	234.50	-4	34,818	-0.01%
2018/11/05	2	233.50	28	234.25	235.00	-26	34,578	-0.08%
2018/11/02	15	235.33	25.1	235.88	236.50	-10.1	34,406	-0.03%
2018/11/01	11.2	234.56	22	235.43	235.50	-10.8	34,300	-0.03%
2018/10/31	5.1	230.08	46	230.66	234.00	-40.9	34,006	-0.12%
2018/10/30	6.1	222.03	4.9	223.90	223.00	1.2	33,423	0.00%
2018/10/29	7	222.93	11.5	222.39	222.50	-4.5	33,362	-0.01%
2018/10/26	43	220.55	7	220.07	221.00	36	33,434	0.11%
2018/10/25	122.7	220.19	6	220.42	219.50	116.7	33,290	0.35%	大買/鉅額交易
2018/10/24	34.1	228.84	15	228.60	229.50	19.1	32,503	0.06%
2018/10/23	41.2	231.38	5	231.70	230.00	36.2	32,145	0.11%
2018/10/22	11	232.51	7.5	235.60	237.00	3.5	32,051	0.01%
2018/10/19	26	233.94	12.9	233.55	236.00	13.1	32,078	0.04%
2018/10/18	32.1	237.53	13	236.31	236.50	19.1	31,964	0.06%
2018/10/17	39	240.49	47.5	241.11	238.50	-8.5	31,994	-0.03%
2018/10/16	15.1	232.93	14	235.36	237.00	1.1	32,157	0.00%
2018/10/15	45.2	231.78	12	231.79	230.50	33.2	33,254	0.10%
2018/10/12	42.4	230.68	24	231.75	237.00	18.4	33,283	0.06%
2018/10/11	127.6	230.44	69	230.99	227.50	58.6	33,261	0.18%	大買/
2018/10/09	43.2	243.46	8	243.94	244.00	35.2	32,062	0.11%
2018/10/08	65.1	243.25	5.5	243.55	243.50	59.6	31,849	0.19%
2018/10/05	102.5	250.20	15.5	250.26	250.00	87	31,508	0.28%	大買/
2018/10/04	47.3	254.95	2	255.25	254.00	45.3	31,236	0.15%
2018/10/03	11	258.82	18.1	259.14	260.00	-7.1	30,961	-0.02%
2018/10/02	23.2	258.10	6	259.75	257.50	17.2	30,877	0.06%
2018/10/01	1	261.00	1	263.00	263.00	0	30,924	0.00%
2018/09/28	9.2	262.88	16	264.84	262.50	-6.8	31,075	-0.02%
2018/09/27	6.1	264.84	17	265.03	265.00	-10.9	30,719	-0.04%
2018/09/26	3	263.33	11	262.82	263.50	-8	30,334	-0.03%
2018/09/25	2	263.25	40	263.14	263.50	-38	30,398	-0.13%
2018/09/21	13	260.62	26.5	260.57	261.50	-13.5	30,551	-0.04%
2018/09/20	5	259.10	5	260.20	260.00	0	30,582	0.00%
2018/09/19	13	258.23	9	258.33	258.00	4	30,735	0.01%
2018/09/18	26.5	255.08	2	254.75	254.50	24.5	30,430	0.08%
2018/09/17	39.1	259.47	4	259.63	258.00	35.1	30,582	0.11%
2018/09/14	11	258.27	14	260.21	261.00	-3	30,987	-0.01%
2018/09/13	28.1	255.17	4.7	257.03	255.00	23.4	31,093	0.08%
2018/09/12	7	259.36	4	260.63	260.50	3	31,010	0.01%
2018/09/11	16.4	260.09	7.1	260.21	260.00	9.3	31,058	0.03%
2018/09/10	1	265.50	14	265.39	264.50	-13	31,505	-0.04%
2018/09/07	2.8	262.11	8	263.13	264.00	-5.2	31,635	-0.02%
2018/09/06	11	262.36	17.1	265.71	261.00	-6.1	31,607	-0.02%
2018/09/05	3.6	262.08	76	261.56	264.00	-72.4	31,614	-0.23%
2018/09/04	2	257.00	9	257.00	257.50	-7	31,370	-0.02%
2018/09/03	3	257.17	6	257.00	257.00	-3	31,166	-0.01%
2018/08/31	26	256.63	6.7	256.30	256.00	19.3	31,124	0.06%
2018/08/30	17	265.09	49	264.12	263.50	-32	30,395	-0.11%
2018/08/29	13.4	256.13	139.7	256.64	259.00	-126.3	30,087	-0.42%	大賣/鉅額交易
2018/08/28	1.8	249.28	16.2	249.40	249.50	-14.4	29,601	-0.05%
2018/08/27	0.1	245.00	42	245.94	245.00	-41.9	29,510	-0.14%
2018/08/24	1	244.50	3	244.17	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	3	244.00	244.50	-3	31,180	-0.01%
2018/08/22	3.5	240.64	3	241.67	242.00	0.5	31,761	0.00%
2018/08/21	2.1	239.10	3	240.17	241.00	-0.9	31,896	0.00%
2018/08/20	4	239.13	1	238.50	239.50	3	31,991	0.01%
2018/08/17	8	239.69	1	239.50	239.50	7	31,983	0.02%
2018/08/16	18.1	238.39	2	240.75	239.00	16.1	31,902	0.05%
2018/08/15	5	240.50	4	240.63	241.50	1	32,029	0.00%
2018/08/14	2	244.25	7	243.71	243.50	-5	32,095	-0.02%
2018/08/13	40	240.68	34.2	240.59	240.50	5.8	32,080	0.02%
2018/08/10	0	0.00	2	246.50	245.00	-2	32,252	-0.01%
2018/08/09	0.1	246.50	10	247.45	247.00	-9.9	32,450	-0.03%
2018/08/08	1	246.00	29	245.98	247.50	-28	32,444	-0.09%
2018/08/07	13.4	242.69	7	243.86	241.50	6.4	32,435	0.02%
2018/08/06	11	244.96	57	245.06	245.50	-46	32,428	-0.14%
2018/08/03	3	245.17	32	246.56	247.00	-29	32,568	-0.09%
2018/08/02	17.1	246.72	17	247.76	244.50	0.1	32,607	0.00%
2018/08/01	1.1	247.00	22.5	247.87	248.00	-21.5	32,821	-0.07%
2018/07/31	5	243.00	43	245.33	246.00	-38	32,997	-0.12%
2018/07/30	3	244.50	32	245.00	245.50	-29	32,923	-0.09%
2018/07/27	1	242.50	65	243.42	244.50	-64	33,017	-0.19%
2018/07/26	1	240.00	15.1	240.76	241.00	-14.1	33,123	-0.04%
2018/07/25	1	240.50	4	240.75	240.50	-3	33,250	-0.01%
2018/07/24	4.1	240.24	6	239.75	241.00	-1.9	33,366	-0.01%
2018/07/23	31	241.58	30.3	241.39	241.00	0.7	33,482	0.00%
2018/07/20	11	235.36	133	234.82	237.50	-122	33,414	-0.37%	大賣/鉅額交易
2018/07/19	3.2	225.62	22	226.02	224.50	-18.8	32,463	-0.06%
2018/07/18	1	223.50	4	223.50	223.00	-3	32,412	-0.01%
2018/07/17	6	222.25	4	222.00	221.50	2	32,829	0.01%
2018/07/16	6	224.33	4	224.88	223.50	2	34,591	0.01%
2018/07/13	7.5	223.53	43	223.86	224.50	-35.5	34,853	-0.10%
2018/07/12	7	219.29	4.1	220.38	220.50	3	35,054	0.01%
2018/07/11	19	218.89	7	219.07	220.00	12	35,369	0.03%
2018/07/10	14	223.00	11	222.82	222.00	3	35,343	0.01%
2018/07/09	2.3	222.37	56.2	221.01	221.50	-53.9	35,335	-0.15%
2018/07/06	0	0.00	15.5	216.35	217.00	-15.5	34,988	-0.04%
2018/07/05	13	213.92	12	214.08	214.50	1	34,825	0.00%
2018/07/04	2	216.00	0	217.00	216.00	2	34,940	0.01%
2018/07/03	9	215.50	10.6	215.74	214.50	-1.6	35,262	0.00%
2018/07/02	4.2	216.07	9.5	216.80	214.00	-5.3	35,380	-0.01%
2018/06/29	7	212.79	15	213.60	216.50	-8	35,116	-0.02%
2018/06/28	23.1	211.24	2	212.25	212.00	21.1	34,561	0.06%
2018/06/27	39.1	213.87	14	213.18	213.00	25.1	34,197	0.07%
2018/06/26	51.1	214.46	22	214.43	214.50	29.1	34,118	0.09%
2018/06/25	92	219.21	4	219.00	218.00	88	33,893	0.26%
2018/06/22	41	225.29	49	226.19	227.50	-8	33,591	-0.02%
2018/06/21	10	226.40	15	226.93	226.50	-5	33,470	-0.01%
2018/06/20	18	225.17	6	226.00	226.00	12	33,799	0.04%
2018/06/19	23	224.87	1	225.00	225.00	22	33,570	0.07%
2018/06/15	6	224.83	14	229.86	231.00	-8	33,033	-0.02%
2018/06/14	7	227.14	1	226.50	226.50	6	32,572	0.02%
2018/06/13	5	231.50	31	230.68	232.00	-26	32,313	-0.08%
2018/06/12	8	225.06	4	226.13	229.00	4	32,759	0.01%
2018/06/11	2	225.75	3	227.00	226.00	-1	32,578	0.00%
2018/06/08	20	226.88	1	226.50	227.00	19	32,607	0.06%
2018/06/07	7	230.64	17	230.12	230.00	-10	32,765	-0.03%
2018/06/06	13	228.96	15	229.37	230.00	-2	32,750	-0.01%
2018/06/05	9.2	229.05	7	228.71	229.00	2.2	32,574	0.01%
2018/06/04	4	228.38	41	227.93	229.00	-37	32,455	-0.11%
2018/06/01	1	224.00	12	225.58	224.00	-11	32,440	-0.03%
2018/05/31	33	221.58	17	222.06	224.00	16	32,409	0.05%
2018/05/30	55	221.14	7	223.43	221.00	48	31,255	0.15%
2018/05/29	15	224.27	1	225.00	225.00	14	31,011	0.05%
2018/05/28	7	227.07	2.5	228.39	227.00	4.5	31,243	0.01%
2018/05/25	1	228.00	4	228.38	228.50	-3	31,628	-0.01%
2018/05/24	0	0.00	10	229.15	229.00	-10	31,951	-0.03%
2018/05/23	7	229.50	9	230.33	228.50	-2	32,176	-0.01%
2018/05/22	12.1	230.00	14	231.21	229.00	-1.9	32,384	-0.01%
2018/05/21	3	229.00	5	227.80	229.00	-2	33,201	-0.01%
2018/05/18	8	224.25	2	224.75	223.50	6	33,520	0.02%
2018/05/17	19	228.11	1.1	228.45	226.50	17.9	34,144	0.05%
2018/05/16	5	229.30	10	229.60	230.50	-5	34,198	-0.01%
2018/05/15	6	230.25	5.7	231.12	230.50	0.3	35,284	0.00%
2018/05/14	5.2	233.38	5.1	233.39	233.00	0.1	36,592	0.00%
2018/05/11	8.5	232.18	34	232.91	233.00	-25.5	36,958	-0.07%
2018/05/10	12	230.13	8	230.50	229.50	4	36,874	0.01%
2018/05/09	3.1	230.49	19	230.79	229.50	-16	36,923	-0.04%
2018/05/08	7	226.64	23	226.98	228.00	-16	37,064	-0.04%
2018/05/07	7.1	223.38	8	224.94	223.50	-0.9	37,006	0.00%
2018/05/04	3	221.00	11	222.23	223.00	-8	37,110	-0.02%
2018/05/03	21	220.48	1	220.50	220.50	20	37,294	0.05%
2018/05/02	33	224.89	0	0.00	223.00	33	37,478	0.09%
2018/04/30	17.1	225.78	13	226.35	227.00	4.1	37,532	0.01%
2018/04/27	6.2	221.91	18	223.92	223.50	-11.8	37,613	-0.03%
2018/04/26	34	223.15	0	0.00	222.00	34	37,760	0.09%
2018/04/25	36.1	225.25	4	225.00	225.00	32.1	37,796	0.08%
2018/04/24	32	226.27	2.9	226.97	227.00	29.1	37,849	0.08%
2018/04/23	48.1	226.47	4	226.50	226.50	44.1	37,800	0.12%
2018/04/20	185	229.65	6	230.00	229.00	179	36,980	0.48%	大買/鉅額交易
2018/04/19	3	243.00	36	243.60	244.50	-33	35,299	-0.09%
2018/04/18	31.3	237.99	2	241.00	238.00	29.3	35,126	0.08%
2018/04/17	70.1	239.06	2	239.50	238.00	68.1	34,926	0.19%
2018/04/16	26	242.75	3	242.50	243.50	23	34,607	0.07%
2018/04/13	2.2	245.32	2	244.75	244.50	0.2	34,619	0.00%
2018/04/12	7.4	244.78	0	0.00	245.00	7.4	34,627	0.02%
2018/04/11	1.1	246.60	2	248.00	248.00	-0.9	34,661	0.00%
2018/04/10	1	247.00	8.3	247.54	245.50	-7.3	34,785	-0.02%
2018/04/09	9.1	244.25	13	246.50	245.00	-3.9	34,854	-0.01%
2018/04/03	31	242.68	1.3	243.31	244.00	29.7	34,577	0.09%
2018/04/02	5.1	246.22	3	247.33	246.50	2.1	34,396	0.01%
2018/03/31	6.6	247.47	1	248.50	247.50	5.6	34,507	0.02%
2018/03/30	5.1	247.68	21.1	249.23	246.00	-16	34,655	-0.05%
2018/03/29	21	243.07	3	244.67	244.00	18	34,601	0.05%
2018/03/28	42.1	245.29	21	245.90	245.00	21.1	34,075	0.06%
2018/03/27	29	248.11	19	248.66	251.00	10	33,899	0.03%
2018/03/26	38	242.38	3	242.83	243.50	35	33,692	0.10%
2018/03/23	82.3	245.18	9	245.56	245.00	73.3	33,514	0.22%
2018/03/22	13	250.54	5	251.60	251.50	8	33,070	0.02%
2018/03/21	2	252.00	4	254.85	252.50	-2	32,862	-0.01%
2018/03/20	10	252.40	1	253.00	253.00	9	33,090	0.03%
2018/03/19	1	253.00	1.2	254.50	255.00	-0.2	33,013	0.00%
2018/03/16	13.1	250.34	15	251.73	255.00	-1.9	32,954	-0.01%
2018/03/15	4	256.25	0.2	255.00	255.00	3.8	32,269	0.01%
2018/03/14	7.2	256.92	12.9	256.62	257.00	-5.7	32,291	-0.02%
2018/03/13	0	0.00	39	257.82	259.00	-39	32,532	-0.12%
2018/03/12	3.2	254.29	34	254.21	254.00	-30.9	32,664	-0.09%
2018/03/09	4.1	250.12	2	250.00	250.50	2.1	32,824	0.01%
2018/03/08	4	250.88	35.1	251.08	249.50	-31.1	32,997	-0.09%
2018/03/07	7.1	248.20	7	247.50	247.00	0.1	33,036	0.00%
2018/03/06	7	247.50	72.1	247.51	250.00	-65.1	33,170	-0.20%
2018/03/05	0.3	242.00	2	242.25	241.50	-1.7	34,461	0.00%
2018/03/02	38	239.18	2	239.25	240.00	36	34,446	0.10%
2018/03/01	15	243.03	0	0.00	243.00	15	34,659	0.04%
2018/02/27	52	246.20	76.1	248.08	246.00	-24.1	34,534	-0.07%
2018/02/26	10.5	246.24	16	246.88	246.50	-5.5	34,040	-0.02%
2018/02/23	2.1	243.54	12	244.13	245.00	-10	33,597	-0.03%
2018/02/22	17	239.79	13	241.69	239.50	4	33,593	0.01%
2018/02/21	5	243.30	34	243.68	242.50	-29	33,281	-0.09%
2018/02/12	39	236.09	2.1	236.36	236.50	36.9	32,361	0.11%
2018/02/09	85	230.26	25	230.92	232.50	60	32,079	0.19%
2018/02/08	18.1	239.25	3	240.00	238.50	15.1	31,259	0.05%
2018/02/07	72	241.71	18	243.83	240.00	54	31,221	0.17%
2018/02/06	160.1	239.40	35	237.35	239.00	125.1	30,169	0.41%	大買/鉅額交易
2018/02/05	34.1	252.18	1	252.08	253.00	33.1	28,665	0.12%
2018/02/02	7	257.57	10	258.05	259.50	-3	28,141	-0.01%
2018/02/01	1	259.50	13.9	259.36	259.50	-12.9	28,051	-0.05%
2018/01/31	6	253.50	17	254.85	255.00	-11	27,779	-0.04%
2018/01/30	22.5	253.90	0	0.00	253.00	22.5	27,379	0.08%
2018/01/29	14.4	256.55	8	259.44	258.50	6.4	27,115	0.02%
2018/01/26	13.1	255.20	4	255.63	255.00	9.1	26,890	0.03%
2018/01/25	23	258.70	13.7	259.13	258.00	9.3	26,495	0.04%
2018/01/24	29.2	259.76	3	259.83	258.00	26.2	26,090	0.10%
2018/01/23	2	264.25	49.5	264.79	266.00	-47.5	25,771	-0.18%
2018/01/22	7	259.79	38.9	260.17	261.50	-31.9	25,676	-0.12%
2018/01/19	7	254.35	116	253.47	255.50	-109	25,252	-0.43%	大賣/鉅額交易
2018/01/18	0.1	247.00	109.1	247.38	248.50	-109	24,628	-0.44%	大賣/鉅額交易
2018/01/17	4	242.00	11.5	241.98	242.00	-7.5	24,080	-0.03%
2018/01/16	0.2	240.00	16	240.28	240.50	-15.8	23,694	-0.07%
2018/01/15	2.5	239.40	20	239.60	240.00	-17.5	23,596	-0.07%
2018/01/12	0	0.00	10.1	237.15	237.00	-10.1	23,548	-0.04%
2018/01/11	27	233.37	1	235.00	235.00	26	23,580	0.11%
2018/01/10	13.4	237.40	0.4	236.50	236.50	13	23,554	0.06%
2018/01/09	2	240.00	5	240.90	242.00	-3	23,454	-0.01%
2018/01/08	5.1	241.49	40	241.80	242.00	-35	23,468	-0.15%
2018/01/05	3	239.00	19	239.63	240.00	-16	23,517	-0.07%
2018/01/04	20	237.95	9	239.44	239.50	11	23,848	0.05%
2018/01/03	24	236.81	21.2	236.92	237.00	2.8	24,422	0.01%
2018/01/02	3	231.83	12.2	232.12	232.50	-9.2	24,194	-0.04%