台積電 (2330)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	19.1	777.21	20.5	784.68	780.00	-1.4	42,528	0.00%
2024/05/02	68.1	777.16	8.6	779.05	772.00	59.6	42,896	0.14%
2024/04/30	6.7	796.33	45	799.11	790.00	-38.4	42,664	-0.09%
2024/04/29	4.6	790.97	37.1	792.86	795.00	-32.5	42,697	-0.08%
2024/04/26	5.3	785.61	53	785.97	782.00	-47.8	43,335	-0.11%
2024/04/25	48.2	767.89	9.5	767.43	766.00	38.7	45,474	0.09%
2024/04/24	25.8	780.68	100.8	779.11	783.00	-75	45,451	-0.17%
2024/04/23	53.7	756.98	40.3	754.85	754.00	13.3	45,504	0.03%
2024/04/22	85	749.33	137.4	744.88	742.00	-52.4	45,451	-0.12%	大賣/
2024/04/19	440.4	758.37	110	757.99	750.00	330.3	45,029	0.73%	大買/大賣/鉅額交易
2024/04/18	72.7	802.08	42.4	805.36	804.00	30.4	43,123	0.07%
2024/04/17	25.2	801.21	31.6	802.10	804.00	-6.4	42,797	-0.02%
2024/04/16	97.9	789.75	50.6	795.88	788.00	47.3	42,440	0.11%
2024/04/15	50.8	808.04	28.4	806.86	806.00	22.3	41,990	0.05%
2024/04/12	60.2	821.83	32.4	819.62	818.00	27.8	41,638	0.07%
2024/04/11	16.2	814.68	12.8	817.75	820.00	3.3	41,415	0.01%
2024/04/10	18.9	815.50	6.7	815.45	815.00	12.3	41,251	0.03%
2024/04/09	14.1	812.31	124.9	810.81	819.00	-110.7	41,412	-0.27%	大賣/鉅額交易
2024/04/08	13.1	787.95	9.1	788.64	783.00	3.9	40,900	0.01%
2024/04/03	23	780.59	6.3	783.21	780.00	16.7	40,670	0.04%
2024/04/02	12.9	786.98	51.1	787.64	790.00	-38.2	40,580	-0.09%
2024/04/01	32.1	771.91	9.4	772.96	770.00	22.7	40,503	0.06%
2024/03/29	21.7	776.89	28.1	778.65	779.00	-6.4	40,421	-0.02%
2024/03/28	26.4	770.89	6.5	771.07	769.00	19.9	40,274	0.05%
2024/03/27	16.2	780.22	6.5	781.32	779.00	9.7	40,132	0.02%
2024/03/26	34.3	787.29	55.8	785.02	782.00	-21.5	40,235	-0.05%
2024/03/25	38.2	781.63	27.7	780.64	780.00	10.5	40,186	0.03%
2024/03/22	42.2	783.98	42.2	783.89	785.00	0.1	40,326	0.00%
2024/03/21	36.3	775.61	74.2	780.36	784.00	-37.9	40,250	-0.09%
2024/03/20	37.8	763.15	32.2	754.11	758.00	5.6	40,390	0.01%
2024/03/19	35.4	758.20	35.7	761.71	762.00	-0.3	40,358	0.00%
2024/03/18	23.1	758.69	14.7	762.54	764.00	8.3	40,239	0.02%
2024/03/15	65	763.76	6.5	768.94	753.00	58.5	40,003	0.15%
2024/03/14	29.6	774.65	41.8	779.97	784.00	-12.2	39,238	-0.03%
2024/03/13	48.1	782.60	39.8	779.72	779.00	8.3	39,097	0.02%
2024/03/12	46.3	762.33	52.7	765.85	770.00	-6.4	38,832	-0.02%
2024/03/11	89.7	767.64	40.9	767.66	766.00	48.8	38,223	0.13%
2024/03/08	92.8	789.89	73.8	786.97	784.00	19	37,515	0.05%
2024/03/07	43.4	761.11	84.3	763.26	760.00	-40.8	36,513	-0.11%
2024/03/06	27.2	724.93	33	731.54	735.00	-5.8	35,786	-0.02%
2024/03/05	39.5	733.49	54	733.76	730.00	-14.5	35,845	-0.04%
2024/03/04	13.2	718.71	186	718.41	725.00	-172.8	35,187	-0.49%	大賣/鉅額交易
2024/03/01	33	691.12	9.4	691.43	689.00	23.6	34,147	0.07%
2024/02/29	21.1	690.07	11	693.37	690.00	10.1	34,066	0.03%
2024/02/27	7.9	695.65	19	694.18	698.00	-11.2	33,328	-0.03%
2024/02/26	11.1	697.34	9.8	697.71	698.00	1.4	33,020	0.00%
2024/02/23	22.9	699.16	71.5	699.76	697.00	-48.6	32,906	-0.15%
2024/02/22	12.8	690.65	26.7	690.39	692.00	-13.9	32,731	-0.04%
2024/02/21	14.5	680.03	8.1	680.25	681.00	6.4	32,546	0.02%
2024/02/20	9.8	682.72	16.8	682.17	687.00	-7	32,404	-0.02%
2024/02/19	28.7	679.43	12.9	679.25	678.00	15.9	32,373	0.05%
2024/02/16	44.6	688.01	28.6	690.31	683.00	16	32,637	0.05%
2024/02/15	30.8	697.19	184.7	700.08	697.00	-153.9	32,260	-0.48%	大賣/鉅額交易
2024/02/05	2	643.83	64.3	644.29	646.00	-62.3	31,111	-0.20%
2024/02/02	4.7	630.45	30.9	632.89	635.00	-26.3	30,594	-0.09%
2024/02/01	58.5	622.45	49.9	624.53	628.00	8.6	30,374	0.03%
2024/01/31	63.1	630.11	17.9	628.95	628.00	45.2	29,881	0.15%
2024/01/30	18	645.13	22.7	645.52	642.00	-4.6	29,440	-0.02%
2024/01/29	4.2	645.05	28	645.73	648.00	-23.8	29,324	-0.08%
2024/01/26	68.6	644.78	38.8	643.58	644.00	29.8	29,119	0.10%
2024/01/25	14.5	638.95	160.9	638.62	642.00	-146.4	28,924	-0.51%	大賣/鉅額交易
2024/01/24	4.4	627.52	46	627.70	627.00	-41.5	28,285	-0.15%
2024/01/23	16.5	625.09	38.7	626.72	628.00	-22.2	28,269	-0.08%
2024/01/22	23.5	627.40	46	628.93	626.00	-22.5	27,943	-0.08%
2024/01/19	49.4	620.83	522.1	620.67	626.00	-472.7	27,121	-1.74%	大賣/鉅額交易
2024/01/18	5.1	587.52	34.2	587.65	588.00	-29.1	24,908	-0.12%
2024/01/17	11.6	580.05	4.4	581.54	581.00	7.2	24,732	0.03%
2024/01/16	20.1	580.62	5.5	584.76	580.00	14.6	24,272	0.06%
2024/01/15	4.8	588.29	25.5	589.19	586.00	-20.6	24,197	-0.09%
2024/01/12	14.5	583.31	8.2	585.72	584.00	6.3	24,611	0.03%
2024/01/11	3.4	584.97	21.9	587.20	586.00	-18.4	24,717	-0.07%
2024/01/10	2.9	581.91	39.9	583.41	584.00	-36.9	24,757	-0.15%
2024/01/09	3.7	585.35	48.4	586.01	586.00	-44.7	24,846	-0.18%
2024/01/08	1.7	583.23	31.6	583.11	583.00	-29.9	24,802	-0.12%
2024/01/05	27.4	575.87	7.8	577.15	576.00	19.6	25,025	0.08%
2024/01/04	3.4	578.07	5.8	579.80	580.00	-2.5	25,291	-0.01%
2024/01/03	87.5	579.68	5	579.65	578.00	82.5	25,813	0.32%
2024/01/02	6.2	590.17	24.4	590.97	593.00	-18.2	25,450	-0.07%
2023/12/29	3.7	591.16	61.6	592.28	593.00	-57.9	25,432	-0.23%
2023/12/28	4.3	590.35	40.9	591.80	593.00	-36.6	25,597	-0.14%
2023/12/27	3.7	589.55	79.6	589.76	592.00	-76	25,414	-0.30%
2023/12/26	3.6	585.25	60.4	584.89	586.00	-56.8	25,282	-0.22%
2023/12/25	1.3	581.24	8.6	582.65	581.00	-7.3	25,343	-0.03%
2023/12/22	9.2	579.98	13.7	581.24	582.00	-4.5	25,464	-0.02%
2023/12/21	64.3	576.41	4.2	576.84	577.00	60.1	25,591	0.23%
2023/12/20	4.3	584.72	17.2	585.98	585.00	-12.9	25,461	-0.05%
2023/12/19	16.1	581.01	41	586.56	585.00	-24.9	25,310	-0.10%
2023/12/18	15.4	578.05	22.9	583.28	585.00	-7.5	25,370	-0.03%
2023/12/15	8.7	582.35	47.3	585.36	585.00	-38.6	25,345	-0.15%
2023/12/14	7.4	579.45	146	580.72	582.00	-138.6	24,755	-0.56%	大賣/鉅額交易
2023/12/13	69.3	576.80	15.8	577.48	577.00	53.5	24,710	0.22%
2023/12/12	3.4	577.18	40	579.14	578.00	-36.7	25,035	-0.15%
2023/12/11	9.4	571.53	32.7	572.17	574.00	-23.3	24,831	-0.09%
2023/12/08	43.9	572.85	18.3	575.15	570.00	25.7	24,645	0.10%
2023/12/07	17.7	567.59	21.1	567.52	566.00	-3.4	24,353	-0.01%
2023/12/06	2.2	568.32	3.8	570.22	570.00	-1.5	24,250	-0.01%
2023/12/05	24	568.25	5.5	569.07	570.00	18.5	24,146	0.08%
2023/12/04	27	573.54	23.4	577.33	574.00	3.5	24,120	0.01%
2023/12/01	7	577.86	19	577.50	579.00	-12	23,907	-0.05%
2023/11/30	20.6	572.14	24.9	574.10	577.00	-4.3	23,643	-0.02%
2023/11/29	15.3	572.88	7.1	576.38	574.00	8.2	23,015	0.04%
2023/11/28	18	568.07	13.3	571.51	575.00	4.7	22,828	0.02%
2023/11/27	23.1	570.75	4	570.15	568.00	19.1	23,063	0.08%
2023/11/24	6.7	574.58	3	576.41	575.00	3.7	23,006	0.02%
2023/11/23	3.9	575.45	3.7	576.84	578.00	0.2	23,014	0.00%
2023/11/22	36.7	575.88	7.3	575.29	577.00	29.4	22,923	0.13%
2023/11/21	3.9	583.67	40.8	584.03	585.00	-37	22,959	-0.16%
2023/11/20	10.2	576.39	3.2	577.18	577.00	7	22,748	0.03%
2023/11/17	1.6	580.18	37.3	582.20	580.00	-35.7	22,725	-0.16%
2023/11/16	8.5	580.84	126.8	581.04	583.00	-118.3	22,602	-0.52%	大賣/鉅額交易
2023/11/15	13.7	578.43	85.8	580.92	581.00	-72.2	22,408	-0.32%
2023/11/14	17.9	573.60	39	574.06	572.00	-21.1	21,864	-0.10%
2023/11/13	16.2	572.91	78.7	574.31	571.00	-62.5	21,885	-0.29%
2023/11/10	1.9	555.12	18.6	556.18	557.00	-16.7	21,625	-0.08%
2023/11/09	4.9	552.98	14.4	555.96	557.00	-9.5	21,644	-0.04%
2023/11/08	6.4	554.20	30.8	555.41	556.00	-24.4	21,773	-0.11%
2023/11/07	2.9	553.65	27	553.93	555.00	-24.1	21,811	-0.11%
2023/11/06	16.4	552.57	56.3	554.17	550.00	-39.9	21,863	-0.18%
2023/11/03	7.3	547.74	20	548.21	549.00	-12.8	21,616	-0.06%
2023/11/02	7.5	542.18	62.7	542.72	547.00	-55.1	21,676	-0.25%
2023/11/01	15.4	530.03	2.4	530.92	528.00	13	21,426	0.06%
2023/10/31	30.4	529.00	14.7	529.29	529.00	15.8	21,637	0.07%
2023/10/30	22.5	531.00	8.5	531.35	532.00	14	21,635	0.06%
2023/10/27	11.9	533.12	2.4	533.58	533.00	9.6	21,549	0.04%
2023/10/26	72	532.28	27.6	531.09	531.00	44.4	21,691	0.20%
2023/10/25	8.3	545.24	16.3	548.86	544.00	-7.9	21,530	-0.04%
2023/10/24	43.7	542.25	10.1	543.05	544.00	33.6	21,458	0.16%
2023/10/23	45.2	545.93	7.3	546.39	544.00	37.8	21,430	0.18%
2023/10/20	20.7	549.06	114.1	552.01	556.00	-93.4	21,377	-0.44%	大賣/
2023/10/19	7.4	546.13	23.6	546.11	546.00	-16.1	21,032	-0.08%
2023/10/18	53.3	542.97	5.7	543.30	540.00	47.6	21,428	0.22%
2023/10/17	3.4	550.94	23.8	550.71	551.00	-20.4	21,240	-0.10%
2023/10/16	25.5	543.90	4.7	544.67	545.00	20.8	21,309	0.10%
2023/10/13	6.4	552.06	86.4	551.11	553.00	-79.9	21,326	-0.37%
2023/10/12	26.6	549.01	54.1	548.05	550.00	-27.5	21,037	-0.13%
2023/10/11	5.1	542.57	57.1	542.52	544.00	-51.9	20,854	-0.25%
2023/10/06	2.4	530.96	15.5	531.29	532.00	-13.1	20,500	-0.06%
2023/10/05	4.5	526.09	9.5	526.51	528.00	-4.9	20,505	-0.02%
2023/10/04	27.3	520.53	2.9	521.62	520.00	24.5	20,386	0.12%
2023/10/03	3.9	529.62	16.7	531.07	529.00	-12.7	20,221	-0.06%
2023/10/02	9	532.40	33.7	532.33	533.00	-24.7	20,293	-0.12%
2023/09/28	18	522.84	3	523.82	523.00	15	20,345	0.07%
2023/09/27	13.3	520.62	6.8	518.56	522.00	6.5	20,265	0.03%
2023/09/26	56.3	520.65	12.1	519.52	519.00	44.2	20,271	0.22%
2023/09/25	13.9	525.57	7.8	527.15	525.00	6.1	20,079	0.03%
2023/09/22	54.5	523.12	6.1	523.36	522.00	48.4	20,171	0.24%
2023/09/21	121.1	528.64	49.8	526.99	527.00	71.3	19,970	0.36%	大買/
2023/09/20	67.5	536.20	20.6	535.55	535.00	46.9	19,742	0.24%
2023/09/19	52.5	538.99	5.6	539.23	538.00	47	19,690	0.24%
2023/09/18	106.7	543.79	31.2	540.94	540.00	75.5	19,827	0.38%	大買/
2023/09/15	7.3	549.23	41.5	551.51	558.00	-34.2	19,578	-0.17%
2023/09/14	5.8	547.21	34.6	547.55	550.00	-28.9	19,139	-0.15%
2023/09/13	22.2	542.30	25.3	544.84	541.00	-3.1	19,092	-0.02%
2023/09/12	20	538.87	14.8	542.90	544.00	5.3	19,458	0.03%
2023/09/11	40.8	537.29	9.3	536.94	536.00	31.5	19,647	0.16%
2023/09/08	35.7	537.47	5.3	538.43	539.00	30.5	19,796	0.15%
2023/09/07	46.3	543.51	13.1	542.71	542.00	33.2	20,476	0.16%
2023/09/06	5.8	550.91	0.1	552.71	550.00	5.7	20,571	0.03%
2023/09/05	15.4	551.25	6.7	551.76	552.00	8.7	20,653	0.04%
2023/09/04	3.3	554.65	28.7	554.19	557.00	-25.4	20,834	-0.12%
2023/09/01	20	545.82	17.1	549.59	548.00	3	21,135	0.01%
2023/08/31	25.5	550.79	8.5	550.63	549.00	17.1	21,244	0.08%
2023/08/30	4	556.51	17.3	558.21	555.00	-13.3	20,850	-0.06%
2023/08/29	3.7	549.71	5.4	551.05	552.00	-1.6	21,101	-0.01%
2023/08/28	7.3	550.28	6.2	551.98	549.00	1.1	21,334	0.01%
2023/08/25	47.3	548.46	26.2	548.24	546.00	21.1	22,536	0.09%
2023/08/24	10.8	561.33	37.5	561.80	564.00	-26.8	22,803	-0.12%
2023/08/23	8.9	550.05	13.6	549.11	552.00	-4.7	23,325	-0.02%
2023/08/22	7.4	540.65	10.3	541.72	541.00	-2.9	24,576	-0.01%
2023/08/21	25.8	536.41	3.7	538.93	537.00	22.2	25,396	0.09%
2023/08/18	23.6	540.24	2	540.74	539.00	21.7	25,437	0.09%
2023/08/17	7	541.50	5.5	541.44	544.00	1.5	25,471	0.01%
2023/08/16	35.7	539.10	38.2	540.45	542.00	-2.5	25,376	-0.01%
2023/08/15	16.6	541.91	11.5	542.59	542.00	5.1	25,440	0.02%
2023/08/14	38	539.34	12.5	538.95	541.00	25.5	25,923	0.10%
2023/08/11	26.6	549.65	17.1	549.84	546.00	9.5	26,265	0.04%
2023/08/10	11.8	551.76	10	551.37	551.00	1.8	26,324	0.01%
2023/08/09	16.5	554.20	7.2	553.16	554.00	9.3	26,248	0.04%
2023/08/08	27.5	553.14	1.3	553.10	552.00	26.2	26,315	0.10%
2023/08/07	4.9	558.48	11.9	559.39	558.00	-6.9	26,222	-0.03%
2023/08/04	28.6	554.78	6.3	554.69	554.00	22.3	26,296	0.08%
2023/08/02	44	560.05	31.7	563.00	561.00	12.3	26,129	0.05%
2023/08/01	4.8	566.31	11.2	566.90	567.00	-6.3	25,890	-0.02%
2023/07/31	41.1	564.48	14.2	568.88	565.00	26.9	25,744	0.10%
2023/07/28	9.6	567.80	18.2	570.93	567.00	-8.6	25,560	-0.03%
2023/07/27	6.1	568.69	9.4	569.09	569.00	-3.3	25,440	-0.01%
2023/07/26	14.3	566.11	13.3	566.65	566.00	1	25,492	0.00%
2023/07/25	2.2	565.27	12.3	566.48	569.00	-10.1	25,684	-0.04%
2023/07/24	35.7	559.32	12.3	560.77	558.00	23.4	25,850	0.09%
2023/07/21	104.9	560.12	14.7	559.84	560.00	90.2	25,950	0.35%	大買/
2023/07/20	21.4	579.97	4.9	580.98	579.00	16.5	25,786	0.06%
2023/07/19	11.7	581.38	13.2	583.79	581.00	-1.5	25,816	-0.01%
2023/07/18	44	583.68	33.9	583.62	581.00	10.1	25,858	0.04%
2023/07/17	10.1	588.37	18.7	589.82	591.00	-8.6	25,796	-0.03%
2023/07/14	7.6	589.34	80.5	589.54	591.00	-72.9	25,918	-0.28%
2023/07/13	14.4	587.56	47.4	587.18	585.00	-32.9	25,786	-0.13%
2023/07/12	10	574.44	5.3	575.95	578.00	4.7	25,606	0.02%
2023/07/11	6.4	575.45	24	573.97	577.00	-17.6	25,648	-0.07%
2023/07/10	16.5	568.90	10.6	570.15	565.00	5.9	25,775	0.02%
2023/07/07	30.1	565.79	30.7	566.35	565.00	-0.6	25,865	0.00%
2023/07/06	125.9	569.48	36.5	565.76	565.00	89.4	25,930	0.34%	大買/
2023/07/05	21.1	581.14	11.7	586.51	582.00	9.4	25,578	0.04%
2023/07/04	6.5	582.49	19.5	584.11	585.00	-13	25,472	-0.05%
2023/07/03	5.1	578.37	14.6	578.89	579.00	-9.5	25,609	-0.04%
2023/06/30	26.4	569.02	20	574.17	576.00	6.5	25,755	0.03%
2023/06/29	19.4	572.74	12.5	575.64	573.00	6.9	25,697	0.03%
2023/06/28	17.4	574.04	13.6	574.36	574.00	3.8	25,703	0.01%
2023/06/27	14.3	570.70	14.7	573.31	572.00	-0.4	25,687	0.00%
2023/06/26	21.6	575.05	10.6	575.67	574.00	11	25,597	0.04%
2023/06/21	16.1	579.51	10.5	581.96	581.00	5.6	25,510	0.02%
2023/06/20	3.7	581.73	6.8	583.04	583.00	-3.1	25,594	-0.01%
2023/06/19	15.1	582.89	23	583.95	583.00	-7.9	26,029	-0.03%
2023/06/16	18.9	585.53	13.2	586.98	589.00	5.6	26,095	0.02%
2023/06/15	8.8	589.50	26.9	591.13	591.00	-18.1	25,657	-0.07%
2023/06/14	16.9	588.61	18	589.19	590.00	-1.1	25,753	0.00%
2023/06/13	32.2	590.87	140.6	591.62	593.00	-108.4	25,726	-0.42%	大賣/鉅額交易
2023/06/12	5.8	572.50	54.6	573.29	574.00	-48.8	25,178	-0.19%
2023/06/09	10.2	565.12	10.8	565.11	565.00	-0.6	25,079	0.00%
2023/06/08	33.4	561.40	19.1	561.30	559.00	14.3	25,120	0.06%
2023/06/07	14.5	562.32	38.1	565.93	568.00	-23.6	25,136	-0.09%
2023/06/06	3.9	558.17	19.7	559.68	560.00	-15.7	25,036	-0.06%
2023/06/05	11.5	555.79	2.7	556.70	555.00	8.8	25,107	0.03%
2023/06/02	77.5	558.74	187.6	559.93	562.00	-110.2	25,241	-0.44%	大賣/鉅額交易
2023/06/01	92.4	551.24	15.5	551.21	551.00	77	25,103	0.31%
2023/05/31	22.3	556.38	29.9	558.59	558.00	-7.5	25,083	-0.03%
2023/05/30	1.8	564.26	56.1	565.57	566.00	-54.3	24,007	-0.23%
2023/05/29	18.4	568.23	70.7	569.82	568.00	-52.2	23,997	-0.22%
2023/05/26	19.7	565.84	272	565.44	566.00	-252.3	23,782	-1.06%	大賣/鉅額交易
2023/05/25	11.1	540.02	129.4	540.64	543.00	-118.3	22,609	-0.52%	大賣/鉅額交易
2023/05/24	20.4	525.04	10.2	526.26	525.00	10.2	21,955	0.05%
2023/05/23	2.4	527.24	15.6	528.22	530.00	-13.2	21,862	-0.06%
2023/05/22	60.4	529.99	27.2	530.99	531.00	33.2	21,870	0.15%
2023/05/19	2.8	531.25	116.2	533.30	532.00	-113.3	22,050	-0.51%	大賣/鉅額交易
2023/05/18	21.9	530.79	86.1	530.43	530.00	-64.2	22,015	-0.29%
2023/05/17	27.1	514.31	127.3	515.71	519.00	-100.2	22,326	-0.45%	大賣/
2023/05/16	4	504.24	51.7	504.42	505.00	-47.7	22,000	-0.22%
2023/05/15	20.6	497.52	17.9	496.37	495.50	2.7	22,027	0.01%
2023/05/12	19.9	499.75	13	500.90	496.00	6.9	22,278	0.03%
2023/05/11	19.9	499.75	13	500.90	499.00	6.9	22,285	0.03%
2023/05/10	23.7	502.80	7.2	502.92	503.00	16.5	22,646	0.07%
2023/05/09	4.4	508.37	20.5	508.24	510.00	-16.1	22,723	-0.07%
2023/05/08	14.8	505.84	27.7	505.06	504.00	-12.9	22,966	-0.06%
2023/05/05	5	500.47	5.9	500.72	500.00	-0.9	23,305	0.00%
2023/05/04	3.9	497.61	7.4	497.72	498.00	-3.4	23,897	-0.01%
2023/05/03	16.2	496.65	1.8	497.37	496.00	14.4	24,239	0.06%
2023/05/02	8	499.74	1.3	497.76	501.00	6.7	25,256	0.03%
2023/04/28	15.9	499.66	17.3	500.40	502.00	-1.3	27,073	0.00%
2023/04/27	34.9	491.97	4.1	493.05	493.50	30.8	27,121	0.11%
2023/04/26	32.9	492.71	9.8	492.55	491.50	23.1	27,201	0.08%
2023/04/25	90.7	500.65	35.3	499.16	498.00	55.3	27,974	0.20%
2023/04/24	27.6	506.21	21.3	506.54	507.00	6.3	27,708	0.02%
2023/04/21	17.2	514.77	9.9	514.40	511.00	7.3	27,776	0.03%
2023/04/20	3.8	513.43	8.7	514.62	513.00	-4.9	27,903	-0.02%
2023/04/19	39.3	511.40	9.6	512.17	510.00	29.6	28,393	0.10%
2023/04/18	16.7	515.52	10	516.22	515.00	6.7	28,390	0.02%
2023/04/17	6.4	516.97	15.2	517.90	520.00	-8.8	28,529	-0.03%
2023/04/14	8.1	516.23	36.5	515.78	516.00	-28.4	28,605	-0.10%
2023/04/13	66.4	512.87	17.9	515.68	510.00	48.5	28,552	0.17%
2023/04/12	21.2	519.14	16	520.12	520.00	5.1	28,488	0.02%
2023/04/11	16.2	523.47	12.3	524.77	524.00	3.9	28,475	0.01%
2023/04/10	7.5	529.86	14.3	531.03	529.00	-6.8	28,640	-0.02%
2023/04/07	4.8	530.00	16.8	532.90	531.00	-12.1	28,687	-0.04%
2023/04/06	32	528.15	22	529.23	530.00	10	28,691	0.03%
2023/03/31	21.1	535.13	25	534.27	533.00	-3.9	28,682	-0.01%
2023/03/30	11.2	533.09	38.6	535.41	535.00	-27.4	28,524	-0.10%
2023/03/29	22.9	529.33	24.3	530.17	530.00	-1.3	28,807	0.00%
2023/03/28	27.4	526.01	18.7	526.82	525.00	8.8	29,037	0.03%
2023/03/27	42.5	531.97	9.4	533.43	531.00	33.1	29,101	0.11%
2023/03/24	11.8	537.19	31.6	537.69	539.00	-19.8	29,626	-0.07%
2023/03/23	15.7	531.90	57.9	536.00	538.00	-42.2	29,664	-0.14%
2023/03/22	21.1	528.97	169.4	528.55	533.00	-148.3	29,729	-0.50%	大賣/鉅額交易
2023/03/21	7.5	514.54	9.8	514.60	517.00	-2.3	29,578	-0.01%
2023/03/20	23.1	512.11	15.7	514.14	512.00	7.4	29,623	0.02%
2023/03/17	10.6	515.25	46.2	516.21	518.00	-35.6	29,857	-0.12%
2023/03/16	36.2	506.27	14.4	506.94	505.00	21.9	29,759	0.07%
2023/03/15	40.5	512.66	23.9	511.48	511.00	16.6	30,002	0.06%
2023/03/14	14.8	510.97	4.7	511.53	510.00	10.1	30,291	0.03%
2023/03/13	23.2	514.19	23.9	514.78	516.00	-0.7	30,423	0.00%
2023/03/10	55.5	513.14	14.9	514.63	513.00	40.7	30,537	0.13%
2023/03/09	26.7	524.08	33.9	524.32	522.00	-7.1	30,832	-0.02%
2023/03/08	12.9	519.39	1.6	521.21	521.00	11.3	31,424	0.04%
2023/03/07	21.2	523.29	45.8	523.09	524.00	-24.6	31,652	-0.08%
2023/03/06	12.9	519.92	15.2	521.77	521.00	-2.3	31,886	-0.01%
2023/03/03	39.9	519.05	40.5	518.72	516.00	-0.6	32,186	0.00%
2023/03/02	14.8	518.22	10.9	519.55	519.00	4	32,254	0.01%
2023/03/01	15.4	508.80	20.2	518.41	522.00	-4.8	32,536	-0.01%
2023/02/24	42.6	516.90	21.8	519.70	511.00	20.8	32,498	0.06%
2023/02/23	16.8	516.62	33.8	517.17	518.00	-17	32,298	-0.05%
2023/02/22	68.6	507.22	28	507.40	507.00	40.6	32,473	0.12%
2023/02/21	22.1	514.23	9.6	514.07	516.00	12.5	32,815	0.04%
2023/02/20	22.7	515.56	12.5	515.94	517.00	10.2	34,018	0.03%
2023/02/17	83.1	518.10	34.4	519.33	518.00	48.7	35,571	0.14%
2023/02/16	45.4	527.88	54.1	527.95	528.00	-8.7	36,136	-0.02%
2023/02/15	113.6	526.03	62.1	526.07	525.00	51.5	36,969	0.14%	大買/
2023/02/14	9.8	544.22	39.2	544.81	545.00	-29.4	36,474	-0.08%
2023/02/13	20.6	539.90	15	540.34	541.00	5.6	36,980	0.02%
2023/02/10	28.7	543.25	72.8	543.73	545.00	-44.1	37,131	-0.12%
2023/02/09	15.4	539.30	22.1	539.20	540.00	-6.8	37,247	-0.02%
2023/02/08	17.9	537.80	90.8	538.08	540.00	-72.9	37,407	-0.19%
2023/02/07	37.1	523.70	24.2	525.72	523.00	12.9	37,484	0.03%
2023/02/06	123.1	529.66	14.8	529.81	526.00	108.3	37,468	0.29%	大買/鉅額交易
2023/02/03	19.1	540.98	76.4	539.73	542.00	-57.3	37,646	-0.15%
2023/02/02	19.9	539.06	121.6	539.57	540.00	-101.7	37,759	-0.27%	大賣/鉅額交易
2023/02/01	17.2	525.41	52	528.35	530.00	-34.8	37,711	-0.09%
2023/01/31	96.3	527.33	55.9	525.45	522.00	40.4	37,910	0.11%
2023/01/30	91.1	537.64	357.1	539.04	543.00	-265.9	37,683	-0.71%	大賣/鉅額交易
2023/01/17	24.5	501.20	25.2	502.48	503.00	-0.7	36,883	0.00%
2023/01/16	29.7	504.37	95.6	504.68	505.00	-65.9	37,198	-0.18%
2023/01/13	87.2	501.31	333.6	502.11	500.00	-246.4	37,224	-0.66%	大賣/鉅額交易
2023/01/12	7.4	486.59	19.7	486.47	486.50	-12.3	36,813	-0.03%
2023/01/11	14.6	484.18	20.9	484.09	484.50	-6.4	37,236	-0.02%
2023/01/10	27.3	484.78	71.9	485.22	486.00	-44.6	37,553	-0.12%
2023/01/09	17.2	475.26	196.8	474.00	481.00	-179.6	37,698	-0.48%	大賣/鉅額交易
2023/01/06	13.7	456.88	15.5	457.91	458.50	-1.8	37,829	0.00%
2023/01/05	4.8	457.32	17.9	458.00	458.50	-13.1	38,114	-0.03%
2023/01/04	7.1	450.85	25.8	453.25	449.50	-18.7	38,613	-0.05%
2023/01/03	26.3	446.53	48.6	447.77	453.00	-22.3	39,888	-0.06%
2022/12/30	38.8	453.25	27.9	454.01	448.50	10.9	40,170	0.03%
2022/12/29	42.8	445.14	35.7	446.16	446.00	7.2	40,314	0.02%
2022/12/28	86.1	448.20	36.2	450.34	451.00	49.8	40,705	0.12%
2022/12/27	8.8	459.67	13.7	460.23	457.00	-4.9	40,835	-0.01%
2022/12/26	22.2	455.99	36.1	456.11	456.50	-14	41,264	-0.03%
2022/12/23	81.6	456.49	9	455.75	455.00	72.6	41,920	0.17%
2022/12/22	7.5	466.39	35.5	467.68	468.00	-28	42,189	-0.07%
2022/12/21	32.1	459.81	31.7	459.89	459.00	0.4	42,527	0.00%
2022/12/20	74.7	461.43	38	459.18	457.50	36.7	42,340	0.09%
2022/12/19	92.4	466.91	33.5	467.28	466.50	58.9	42,359	0.14%
2022/12/16	132.3	467.64	45.4	468.91	471.00	86.9	42,503	0.20%	大買/
2022/12/15	21.1	476.65	72.4	479.24	480.50	-51.3	42,205	-0.12%
2022/12/14	38.7	474.59	73.3	477.66	480.50	-34.5	42,204	-0.08%
2022/12/13	52.4	473.18	19.3	472.35	471.50	33.1	42,024	0.08%
2022/12/12	47.7	475.28	22.1	475.53	475.00	25.6	41,755	0.06%
2022/12/09	34.6	479.38	69.2	481.20	481.50	-34.6	42,057	-0.08%
2022/12/08	74.9	470.62	51.4	472.17	471.50	23.5	42,010	0.06%
2022/12/07	65.6	478.39	45.9	479.32	475.00	19.7	41,933	0.05%
2022/12/06	70.1	483.96	18.4	485.45	478.00	51.7	41,599	0.12%
2022/12/05	53.7	492.62	33.6	493.96	489.00	20.1	41,283	0.05%
2022/12/02	45.7	492.65	65.3	493.41	492.50	-19.6	41,276	-0.05%
2022/12/01	38	502.16	101.5	505.02	498.50	-63.5	41,382	-0.15%	大賣/
2022/11/30	68.9	486.76	65	487.82	490.00	3.9	40,964	0.01%
2022/11/29	30.6	479.00	50.1	483.08	487.00	-19.5	40,277	-0.05%
2022/11/28	70.7	485.08	32.3	484.24	480.50	38.4	40,140	0.10%
2022/11/25	29.6	495.59	52.4	497.07	498.00	-22.8	40,144	-0.06%
2022/11/24	19.5	493.88	84.5	494.54	496.00	-65	40,134	-0.16%
2022/11/23	38.7	492.11	38.1	492.35	492.00	0.6	40,081	0.00%
2022/11/22	26	483.86	97.2	485.80	491.00	-71.2	39,966	-0.18%
2022/11/21	52.8	484.74	50.9	484.24	482.00	1.9	39,560	0.00%
2022/11/18	50.1	489.33	92.6	490.46	487.00	-42.5	39,221	-0.11%
2022/11/17	81.1	480.81	158.2	482.37	485.00	-77.1	38,864	-0.20%	大賣/
2022/11/16	156.7	487.83	381.4	489.63	487.00	-224.7	38,432	-0.58%	大買/大賣/鉅額交易
2022/11/15	256.6	477.85	224.4	473.70	480.00	32.3	37,352	0.09%	大買/大賣/
2022/11/14	71.7	445.74	99.5	446.77	445.00	-27.8	35,699	-0.08%
2022/11/11	37.5	439.10	255.6	439.57	441.50	-218.1	34,964	-0.62%	大賣/鉅額交易
2022/11/10	51.9	408.85	35.2	408.20	407.50	16.6	34,084	0.05%
2022/11/09	64.7	408.80	178.3	411.67	417.00	-113.6	33,896	-0.34%	大賣/鉅額交易
2022/11/08	113.8	398.03	91.7	397.94	399.00	22.2	33,380	0.07%	大買/
2022/11/07	41.3	390.49	77.8	390.42	390.00	-36.5	33,175	-0.11%
2022/11/04	58.1	380.76	66.4	381.27	382.00	-8.3	32,981	-0.03%
2022/11/03	104.6	385.31	25.1	384.71	384.00	79.5	32,855	0.24%	大買/
2022/11/02	41.3	390.90	49	393.93	395.00	-7.6	32,546	-0.02%
2022/11/01	72.7	390.03	38.9	390.53	391.50	33.7	32,493	0.10%
2022/10/31	26.9	385.34	81.4	386.74	390.00	-54.5	32,349	-0.17%
2022/10/28	61.8	378.51	24.4	379.08	379.50	37.4	32,143	0.12%
2022/10/27	49.5	385.75	59	385.64	385.50	-9.5	31,934	-0.03%
2022/10/26	48.9	374.57	74	374.60	376.00	-25.1	31,837	-0.08%
2022/10/25	259.8	376.20	282.8	375.98	371.00	-23	31,259	-0.07%	大買/大賣/
2022/10/24	101.4	389.76	67.2	390.29	387.00	34.2	30,471	0.11%	大買/
2022/10/21	98.6	392.36	23.9	394.11	389.50	74.6	30,258	0.25%
2022/10/20	103	388.96	100.4	390.91	397.50	2.7	29,946	0.01%	大買/
2022/10/19	72.8	398.87	13.3	400.42	395.50	59.5	29,365	0.20%
2022/10/18	24.3	402.42	31.9	404.39	407.00	-7.6	28,847	-0.03%
2022/10/17	73.5	398.41	20.3	398.78	397.00	53.2	28,600	0.19%
2022/10/14	26.8	412.90	91.7	413.29	412.00	-64.9	28,282	-0.23%
2022/10/13	97.4	397.93	33	399.76	395.00	64.3	27,964	0.23%
2022/10/12	125.9	398.34	51.3	398.28	397.50	74.6	27,663	0.27%	大買/
2022/10/11	352.4	406.98	93.7	404.58	401.50	258.6	27,423	0.94%	大買/鉅額交易
2022/10/07	94.7	440.54	34	439.43	438.00	60.7	26,691	0.23%
2022/10/06	46.4	449.09	40.3	449.78	451.00	6.1	26,693	0.02%
2022/10/05	62.7	445.45	121.1	446.21	445.00	-58.4	26,921	-0.22%	大賣/
2022/10/04	18.8	428.86	44.2	429.65	429.00	-25.3	26,530	-0.10%
2022/10/03	66	419.45	33.1	418.06	417.00	32.9	26,223	0.13%
2022/09/30	130.2	424.41	44	424.52	422.00	86.2	26,254	0.33%	大買/
2022/09/29	87.5	436.87	42.9	437.83	435.00	44.6	26,253	0.17%
2022/09/28	91.1	440.59	58.5	439.43	438.00	32.6	26,244	0.12%
2022/09/27	26.9	448.06	19.1	448.99	448.00	7.8	26,506	0.03%
2022/09/26	67.5	445.83	58.8	447.43	446.50	8.7	26,962	0.03%
2022/09/23	80.8	457.84	23.4	457.74	455.00	57.4	27,451	0.21%
2022/09/22	72.8	461.56	58.6	464.13	464.50	14.2	27,727	0.05%
2022/09/21	22.4	471.68	16.4	472.53	471.00	6	27,741	0.02%
2022/09/20	7.4	473.82	22.5	474.71	476.50	-15.1	27,593	-0.05%
2022/09/19	27.9	468.67	10.3	467.07	467.00	17.6	27,894	0.06%
2022/09/16	51.4	470.19	19.3	471.39	472.00	32.1	28,073	0.11%
2022/09/15	47.5	477.37	19.4	477.26	476.50	28.1	28,147	0.10%
2022/09/14	58.9	479.74	38.6	480.31	480.00	20.3	28,278	0.07%
2022/09/13	15.4	493.05	43.1	493.51	493.00	-27.7	28,455	-0.10%
2022/09/12	30	487.77	44.7	487.89	486.50	-14.7	28,749	-0.05%
2022/09/08	64.8	473.88	22.4	474.71	475.00	42.5	29,113	0.15%
2022/09/07	91.8	475.10	16.5	474.26	472.50	75.2	29,096	0.26%
2022/09/06	21.6	489.77	13.2	489.12	489.00	8.3	29,112	0.03%
2022/09/05	25.8	486.98	35.6	485.82	486.00	-9.8	29,439	-0.03%
2022/09/02	115.3	487.33	28	485.51	485.00	87.3	29,720	0.29%	大買/
2022/09/01	136.8	492.90	45.5	492.24	490.50	91.4	29,578	0.31%	大買/
2022/08/31	39	494.63	55	502.64	505.00	-16	29,198	-0.05%
2022/08/30	49.3	497.27	13.9	496.73	496.00	35.5	28,856	0.12%
2022/08/29	102.3	497.80	36.6	499.24	498.50	65.7	28,778	0.23%	大買/
2022/08/26	12.7	512.40	25.5	512.88	512.00	-12.8	28,629	-0.04%
2022/08/25	4.5	507.21	17	509.19	508.00	-12.5	28,769	-0.04%
2022/08/24	24.4	505.11	12.3	504.36	503.00	12.1	29,098	0.04%
2022/08/23	57.6	503.70	4.8	504.17	504.00	52.8	30,061	0.18%
2022/08/22	42.7	511.29	2	512.08	510.00	40.7	30,315	0.13%
2022/08/19	19.7	518.96	11.7	521.12	519.00	8	30,432	0.03%
2022/08/18	41.4	519.39	4.3	520.15	520.00	37.1	30,670	0.12%
2022/08/17	4.4	524.38	34.7	525.36	527.00	-30.3	30,742	-0.10%
2022/08/16	17.5	525.00	53.8	524.89	525.00	-36.2	30,586	-0.12%
2022/08/15	6.1	522.54	39.2	522.23	523.00	-33.2	30,524	-0.11%
2022/08/12	12	515.61	33	516.54	517.00	-21	30,547	-0.07%
2022/08/11	21.3	513.15	54.1	512.57	514.00	-32.8	30,704	-0.11%
2022/08/10	70.3	501.02	26.6	500.51	500.00	43.7	30,818	0.14%
2022/08/09	28.9	506.59	24.6	506.13	510.00	4.3	30,879	0.01%
2022/08/08	16.7	512.33	4.8	513.33	512.00	11.9	30,879	0.04%
2022/08/05	26.6	514.23	172	511.97	516.00	-145.4	31,041	-0.47%	大賣/鉅額交易
2022/08/04	23.6	498.45	33.6	500.31	500.00	-10	31,033	-0.03%
2022/08/03	19.3	495.17	48	498.36	501.00	-28.7	31,051	-0.09%
2022/08/02	72.5	491.86	30.8	491.87	492.00	41.7	31,285	0.13%
2022/08/01	50.3	502.24	17.5	503.99	504.00	32.8	31,013	0.11%
2022/07/29	11	506.08	326.2	506.18	509.00	-315.2	31,151	-1.01%	大賣/鉅額交易
2022/07/28	24.8	502.08	58.6	505.28	501.00	-33.8	31,006	-0.11%
2022/07/27	18	492.14	59.4	498.19	502.00	-41.4	30,718	-0.13%
2022/07/26	38.4	493.80	20.4	495.44	495.00	18	30,869	0.06%
2022/07/25	21.2	500.12	8	500.93	499.50	13.2	31,179	0.04%
2022/07/22	19.4	502.93	37.2	503.19	503.00	-17.8	31,681	-0.06%
2022/07/21	23.7	495.62	36.8	498.70	501.00	-13.1	32,190	-0.04%
2022/07/20	56.1	497.26	40	497.33	495.00	16.1	32,415	0.05%
2022/07/19	12.7	489.92	12.7	490.33	491.00	0	32,545	0.00%
2022/07/18	47.3	493.82	28.5	494.51	495.50	18.8	32,701	0.06%
2022/07/15	68	484.55	134.5	486.36	492.50	-66.5	32,356	-0.21%	大賣/
2022/07/14	35.3	470.29	56.3	473.38	475.00	-21	31,952	-0.07%
2022/07/13	44.6	470.30	76.6	470.62	470.50	-32	31,697	-0.10%
2022/07/12	49.5	451.65	30.9	451.62	449.50	18.7	31,226	0.06%
2022/07/11	18.6	465.05	11.1	464.03	462.00	7.5	31,311	0.02%
2022/07/08	30.8	466.45	50.3	466.22	467.00	-19.5	31,263	-0.06%
2022/07/07	24.9	452.91	110.3	449.56	457.50	-85.4	31,229	-0.27%	大賣/
2022/07/06	31.9	440.07	27.3	440.62	435.50	4.6	30,937	0.01%
2022/07/05	62	441.41	39.3	444.48	446.00	22.7	30,873	0.07%
2022/07/04	61.9	444.76	55.8	445.53	440.00	6.1	30,506	0.02%
2022/07/01	188	461.25	77.3	459.37	453.50	110.6	30,347	0.36%	大買/鉅額交易
2022/06/30	123.7	480.24	77.6	479.42	476.00	46.1	29,946	0.15%	大買/
2022/06/29	30.7	493.68	220.3	496.49	491.00	-189.5	29,671	-0.64%	大賣/鉅額交易
2022/06/28	11.7	497.82	19.7	497.73	497.50	-8	29,540	-0.03%
2022/06/27	33.3	498.69	60.9	501.02	498.50	-27.6	29,972	-0.09%
2022/06/24	32.9	487.90	20.8	489.03	486.50	12.1	29,589	0.04%
2022/06/23	92	487.74	64.5	487.75	485.50	27.5	29,563	0.09%
2022/06/22	103	496.54	42	496.97	494.50	61	29,273	0.21%	大買/
2022/06/21	26.1	501.25	19.3	502.86	505.00	6.7	29,091	0.02%
2022/06/20	167.8	497.76	68.1	499.03	498.00	99.6	28,969	0.34%	大買/
2022/06/17	115.8	501.37	42.3	501.23	501.00	73.5	28,737	0.26%	大買/
2022/06/16	65.6	511.68	15.4	512.33	508.00	50.2	28,369	0.18%
2022/06/15	58.8	509.84	15.5	511.89	509.00	43.3	28,692	0.15%
2022/06/14	131.4	511.00	26.4	511.91	513.00	105	29,113	0.36%	大買/鉅額交易
2022/06/13	112.7	516.67	13.1	516.21	516.00	99.6	29,231	0.34%	大買/
2022/06/10	61.4	531.47	19.4	531.04	530.00	41.9	29,915	0.14%
2022/06/09	17.5	538.50	10.3	541.09	541.00	7.2	30,121	0.02%
2022/06/08	12.6	539.24	25.4	542.89	544.00	-12.8	30,495	-0.04%
2022/06/07	52.6	534.38	29.4	535.08	535.00	23.3	30,939	0.08%
2022/06/06	24.1	540.97	9.2	541.54	540.00	14.9	31,482	0.05%
2022/06/02	30.3	541.34	22.9	541.90	540.00	7.5	32,503	0.02%
2022/06/01	29.7	549.96	16.8	551.80	549.00	12.9	33,586	0.04%
2022/05/31	21.5	544.81	81.4	554.90	560.00	-59.9	34,031	-0.18%
2022/05/30	7.3	540.15	70.7	542.00	547.00	-63.3	33,392	-0.19%
2022/05/27	43.8	528.43	78.4	527.34	530.00	-34.6	33,493	-0.10%
2022/05/26	87.8	517.96	35.2	514.59	514.00	52.5	34,140	0.15%
2022/05/25	6.3	524.12	24.7	525.26	524.00	-18.4	35,151	-0.05%
2022/05/24	28.9	524.36	15.4	525.06	520.00	13.5	36,006	0.04%
2022/05/23	13.9	530.42	9.6	531.77	528.00	4.3	36,242	0.01%
2022/05/20	4.9	527.86	35.7	527.17	530.00	-30.8	36,525	-0.08%
2022/05/19	63	522.01	25.8	523.15	522.00	37.2	36,544	0.10%
2022/05/18	84.3	539.15	19.6	538.50	538.00	64.7	36,409	0.18%
2022/05/17	40.3	529.46	66.6	529.46	530.00	-26.3	36,201	-0.07%
2022/05/16	17.4	521.87	33.5	521.53	520.00	-16.1	36,213	-0.04%
2022/05/13	37.1	510.26	49.1	510.12	511.00	-12	36,226	-0.03%
2022/05/12	69	510.67	46.6	512.32	505.00	22.4	36,205	0.06%
2022/05/11	37.3	521.90	92.8	520.73	521.00	-55.5	36,111	-0.15%
2022/05/10	87.8	508.95	41	512.49	518.00	46.9	36,236	0.13%
2022/05/09	53.3	521.75	19.9	521.75	520.00	33.4	36,043	0.09%
2022/05/06	65.5	528.91	16.5	528.40	528.00	49	36,311	0.13%
2022/05/05	11.1	541.83	27.9	542.00	542.00	-16.8	36,719	-0.05%
2022/05/04	11.3	533.00	5.6	532.40	534.00	5.7	36,878	0.02%
2022/05/03	21	534.15	19.9	536.27	531.00	1.1	37,474	0.00%
2022/04/29	52.7	539.07	44.7	539.33	538.00	8	37,822	0.02%
2022/04/28	54.9	527.42	25.8	529.62	531.00	29.1	38,037	0.08%
2022/04/27	161.8	529.29	52.3	529.83	526.00	109.4	38,056	0.29%	大買/鉅額交易
2022/04/26	80.4	546.76	12.2	546.83	546.00	68.2	37,799	0.18%
2022/04/25	135.6	548.38	32.4	548.29	547.00	103.2	37,929	0.27%	大買/鉅額交易
2022/04/22	79.7	558.05	15.6	557.58	558.00	64.1	38,201	0.17%
2022/04/21	35.6	566.54	13.3	569.70	565.00	22.3	39,298	0.06%
2022/04/20	37.6	566.01	31.3	567.46	570.00	6.3	39,626	0.02%
2022/04/19	21.7	565.09	15.9	566.25	565.00	5.8	39,813	0.01%
2022/04/18	32.1	561.52	15.6	561.96	561.00	16.5	40,089	0.04%
2022/04/15	102.4	563.14	8.7	562.97	562.00	93.7	40,464	0.23%	大買/
2022/04/14	24.8	574.94	21.5	575.48	573.00	3.2	40,632	0.01%
2022/04/13	57.3	570.92	165.1	570.11	573.00	-107.8	41,201	-0.26%	大賣/鉅額交易
2022/04/12	39.4	558.47	9.8	558.40	557.00	29.6	41,763	0.07%
2022/04/11	143.7	561.10	21.9	561.07	558.00	121.8	42,575	0.29%	大買/鉅額交易
2022/04/08	63.9	567.18	7.5	568.14	567.00	56.4	43,114	0.13%
2022/04/07	107	569.78	3.7	569.92	566.00	103.3	42,975	0.24%	大買/鉅額交易
2022/04/06	52.5	578.04	8.2	579.11	578.00	44.3	42,670	0.10%
2022/04/01	53.2	585.61	3.7	587.50	589.00	49.5	42,608	0.12%
2022/03/31	9.9	595.57	9.5	599.16	597.00	0.3	42,383	0.00%
2022/03/30	10.5	598.23	93.4	598.94	600.00	-82.9	42,190	-0.20%
2022/03/29	9.1	586.47	12.8	587.37	589.00	-3.7	41,780	-0.01%
2022/03/28	57.8	582.90	9.3	583.99	584.00	48.5	41,696	0.12%
2022/03/25	12.2	595.84	28.7	596.68	598.00	-16.4	41,541	-0.04%
2022/03/24	29.9	589.26	11.9	589.19	591.00	18.1	41,462	0.04%
2022/03/23	5	588.22	72.8	588.84	590.00	-67.8	41,530	-0.16%
2022/03/22	15.1	580.89	9.5	582.58	583.00	5.6	41,462	0.01%
2022/03/21	229	584.74	32.3	586.90	586.00	196.7	41,489	0.47%	大買/鉅額交易
2022/03/18	28.8	579.61	25.3	580.22	581.00	3.5	41,509	0.01%
2022/03/17	45.9	578.63	106.2	578.84	582.00	-60.3	41,034	-0.15%	大賣/
2022/03/16	454.2	558.77	14.6	558.82	558.00	439.7	40,193	1.09%	大買/鉅額交易
2022/03/15	310.1	559.74	45.8	558.90	558.00	264.3	39,654	0.67%	大買/鉅額交易
2022/03/14	112.9	573.80	11.6	574.79	572.00	101.3	38,771	0.26%	大買/鉅額交易
2022/03/11	127	576.96	19.5	577.82	575.00	107.5	38,519	0.28%	大買/鉅額交易
2022/03/10	60.8	586.86	56	586.98	587.00	4.8	38,267	0.01%
2022/03/09	132.9	570.08	31.3	570.25	568.00	101.6	37,892	0.27%	大買/鉅額交易
2022/03/08	208.6	565.24	55.6	566.02	563.00	153	37,776	0.40%	大買/鉅額交易
2022/03/07	316.7	578.11	49	577.37	576.00	267.7	36,818	0.73%	大買/鉅額交易
2022/03/04	201.1	595.36	13	595.78	595.00	188.1	36,413	0.52%	大買/鉅額交易
2022/03/03	65.1	602.90	10.9	602.73	602.00	54.2	35,872	0.15%
2022/03/02	83.7	601.54	7.3	601.93	601.00	76.4	35,752	0.21%
2022/03/01	103.6	603.29	71.2	605.27	604.00	32.4	35,275	0.09%	大買/
2022/02/25	182.6	604.60	26.7	605.43	604.00	156	34,503	0.45%	大買/鉅額交易
2022/02/24	250.8	611.77	49.6	609.73	604.00	201.3	33,345	0.60%	大買/鉅額交易
2022/02/23	55.7	624.76	4.3	625.51	625.00	51.4	32,459	0.16%
2022/02/22	63	626.97	28.8	627.68	627.00	34.2	32,519	0.11%
2022/02/21	45.7	633.30	5.6	633.59	632.00	40.1	32,286	0.12%
2022/02/18	57.1	637.70	2.8	637.71	637.00	54.3	32,218	0.17%
2022/02/17	10.6	643.75	18.2	644.53	645.00	-7.6	32,220	-0.02%
2022/02/16	14.8	642.26	33.4	644.61	646.00	-18.6	32,177	-0.06%
2022/02/15	35.4	634.31	9.2	636.77	633.00	26.3	32,021	0.08%
2022/02/14	51.5	637.09	15.7	637.56	637.00	35.8	31,963	0.11%
2022/02/11	20.7	644.14	32.9	647.92	650.00	-12.2	31,766	-0.04%
2022/02/10	19.1	642.89	52.4	644.31	649.00	-33.4	31,980	-0.10%
2022/02/09	21.3	632.37	4.5	634.41	633.00	16.9	31,733	0.05%
2022/02/08	51.5	634.21	15.5	639.63	628.00	36	31,787	0.11%
2022/02/07	48.2	635.79	24.9	637.59	635.00	23.3	31,425	0.07%
2022/01/26	49.2	637.33	37	637.92	636.00	12.2	30,649	0.04%
2022/01/25	104.8	640.71	36.7	640.37	641.00	68.1	30,403	0.22%	大買/
2022/01/24	19.2	641.10	56.1	647.23	653.00	-36.9	29,800	-0.12%
2022/01/21	75.5	641.39	50.1	642.72	641.00	25.4	29,444	0.09%
2022/01/20	57.4	650.85	21.3	653.60	651.00	36.1	28,894	0.12%
2022/01/19	46	654.45	56.1	654.95	654.00	-10.1	28,369	-0.04%
2022/01/18	85.1	670.03	22.8	666.64	662.00	62.4	28,030	0.22%
2022/01/17	50.9	682.66	100.3	684.01	683.00	-49.3	27,585	-0.18%
2022/01/14	95.2	668.85	202.3	669.87	672.00	-107.1	26,825	-0.40%	大賣/鉅額交易
2022/01/13	17.4	658.64	53	659.13	661.00	-35.6	25,511	-0.14%
2022/01/12	33.2	654.42	70.3	656.82	660.00	-37.1	25,150	-0.15%
2022/01/11	15.1	643.73	41.6	646.97	651.00	-26.5	24,793	-0.11%
2022/01/10	24.6	634.99	42.7	639.83	643.00	-18.1	24,559	-0.07%
2022/01/07	61.5	636.42	19.3	637.42	634.00	42.2	24,807	0.17%
2022/01/06	65.7	639.36	30.7	642.31	644.00	35	24,402	0.14%
2022/01/05	60	655.56	89.1	657.50	650.00	-29	23,830	-0.12%
2022/01/04	67	650.63	199.6	651.58	656.00	-132.6	23,113	-0.57%	大賣/鉅額交易
2022/01/03	19.1	627.90	178.9	627.80	631.00	-159.8	22,096	-0.72%	大賣/鉅額交易
2021/12/30	7.7	616.32	18.4	617.84	615.00	-10.7	21,411	-0.05%
2021/12/29	40.9	615.51	71	616.71	616.00	-30.1	21,625	-0.14%
2021/12/28	9.9	613.35	89	613.64	615.00	-79.1	21,780	-0.36%
2021/12/27	4.3	607.44	29.6	608.44	606.00	-25.3	21,565	-0.12%
2021/12/24	6.8	604.59	17.5	607.14	604.00	-10.7	21,905	-0.05%
2021/12/23	6.8	605.26	30.5	605.63	606.00	-23.8	22,229	-0.11%
2021/12/22	6.7	598.58	2.2	599.91	600.00	4.5	22,772	0.02%
2021/12/21	19.1	597.30	5.1	598.00	597.00	14	22,887	0.06%
2021/12/20	45.5	599.47	2.3	599.58	598.00	43.2	22,928	0.19%
2021/12/17	3.3	601.39	23.8	605.92	607.00	-20.5	22,850	-0.09%
2021/12/16	5.4	602.83	30.6	603.61	605.00	-25.2	22,810	-0.11%
2021/12/15	14.9	597.68	4.2	599.73	600.00	10.7	23,123	0.05%
2021/12/14	21	597.83	6.2	598.52	599.00	14.8	23,438	0.06%
2021/12/13	11	602.58	8.3	607.40	601.00	2.8	23,437	0.01%
2021/12/10	4.6	604.28	3.5	605.64	605.00	1	23,532	0.00%
2021/12/09	3.2	603.08	25.2	606.90	608.00	-22	23,598	-0.09%
2021/12/08	24.4	606.09	15.4	611.63	602.00	9	23,667	0.04%
2021/12/07	30.7	599.06	15.3	603.06	607.00	15.3	23,591	0.06%
2021/12/06	23	601.85	6.1	606.62	600.00	16.9	23,593	0.07%
2021/12/03	17.5	609.13	16.3	609.68	608.00	1.1	23,830	0.00%
2021/12/02	18.2	610.39	106.7	611.85	615.00	-88.5	23,887	-0.37%	大賣/
2021/12/01	0.9	596.69	11.1	599.81	600.00	-10.2	24,062	-0.04%
2021/11/30	38.8	594.23	19.4	596.33	596.00	19.5	24,563	0.08%
2021/11/29	17.2	594.21	19	594.84	593.00	-1.8	23,931	-0.01%
2021/11/26	66.4	595.71	9.3	597.18	596.00	57	24,042	0.24%
2021/11/25	14.1	602.61	6.9	603.57	603.00	7.2	24,477	0.03%
2021/11/24	38	605.15	7.6	610.07	603.00	30.4	24,888	0.12%
2021/11/23	7	612.52	22.8	612.83	612.00	-15.8	24,999	-0.06%
2021/11/22	5.1	615.48	10.6	616.38	615.00	-5.6	25,405	-0.02%
2021/11/19	27.9	619.59	78.7	619.13	618.00	-50.8	25,525	-0.20%
2021/11/18	2.7	608.66	28.4	612.10	613.00	-25.7	25,347	-0.10%
2021/11/17	75.3	610.81	33.4	611.32	610.00	41.9	25,574	0.16%
2021/11/16	6.1	609.48	18.6	611.24	610.00	-12.5	26,005	-0.05%
2021/11/15	1.7	607.98	12.6	609.20	608.00	-10.9	26,303	-0.04%
2021/11/12	17.9	604.20	20.1	608.79	604.00	-2.2	26,772	-0.01%
2021/11/11	9.8	602.52	12.3	603.55	606.00	-2.5	27,033	-0.01%
2021/11/10	5.4	609.21	16.2	610.48	612.00	-10.9	27,047	-0.04%
2021/11/09	2.2	612.32	83.6	612.84	611.00	-81.4	27,155	-0.30%
2021/11/08	12.2	600.08	25.7	600.96	602.00	-13.5	26,754	-0.05%
2021/11/05	8.3	597.31	55.4	598.06	600.00	-47.1	26,758	-0.18%
2021/11/04	29.6	588.08	6.8	587.18	587.00	22.9	26,490	0.09%
2021/11/03	4.2	592.55	4.2	594.20	592.00	-0.1	26,481	0.00%
2021/11/02	8.4	592.18	9.2	593.57	592.00	-0.8	26,538	0.00%
2021/11/01	11.5	591.01	3.9	591.26	590.00	7.6	26,537	0.03%
2021/10/29	25.8	590.88	13.7	590.33	590.00	12.1	26,607	0.05%
2021/10/28	38.9	593.58	13.7	594.85	595.00	25.2	26,557	0.09%
2021/10/27	25.3	594.65	28.4	598.67	599.00	-3.1	26,672	-0.01%
2021/10/26	2.4	594.30	21.8	597.76	599.00	-19.4	26,739	-0.07%
2021/10/25	21.2	593.11	4.6	594.75	593.00	16.5	26,792	0.06%
2021/10/22	10.1	596.39	29.4	598.57	600.00	-19.3	27,115	-0.07%
2021/10/21	10.2	597.57	30.8	600.51	596.00	-20.5	27,178	-0.08%
2021/10/20	7	599.04	19.6	601.81	598.00	-12.5	27,268	-0.05%
2021/10/19	3.6	598.83	22.2	598.76	600.00	-18.6	27,250	-0.07%
2021/10/18	23.9	595.98	26	598.18	590.00	-2.2	27,394	-0.01%
2021/10/15	17.6	592.82	127.3	594.79	600.00	-109.7	27,505	-0.40%	大賣/鉅額交易
2021/10/14	8.5	574.16	17.5	577.14	573.00	-9.1	26,875	-0.03%
2021/10/13	19.8	571.24	3.5	571.21	571.00	16.4	27,320	0.06%
2021/10/12	35.6	566.91	17.5	572.20	575.00	18.1	27,970	0.06%
2021/10/08	27.7	575.73	15.6	575.66	575.00	12.1	27,894	0.04%
2021/10/07	23.1	578.07	26.3	579.09	580.00	-3.2	28,229	-0.01%
2021/10/06	45.8	568.00	14.2	568.79	571.00	31.5	28,639	0.11%
2021/10/05	54.1	564.24	15.3	569.20	572.00	38.9	28,619	0.14%
2021/10/04	43.8	571.43	20.9	571.52	572.00	22.9	28,539	0.08%
2021/10/01	60.7	573.10	32.8	574.26	574.00	27.9	28,542	0.10%
2021/09/30	49	579.42	33.7	580.73	580.00	15.4	28,214	0.05%
2021/09/29	128.1	579.35	51.6	579.78	580.00	76.5	27,922	0.27%	大買/
2021/09/28	25.8	593.65	10.5	594.16	594.00	15.3	27,582	0.06%
2021/09/27	10.9	595.87	23.5	601.12	602.00	-12.6	27,608	-0.05%
2021/09/24	9.9	593.51	25.8	595.70	598.00	-15.8	27,588	-0.06%
2021/09/23	20.4	589.65	18.1	590.34	588.00	2.3	27,724	0.01%
2021/09/22	100.6	586.13	15.5	587.02	586.00	85.1	27,840	0.31%
2021/09/17	17.2	602.15	17.5	606.09	600.00	-0.3	27,413	0.00%
2021/09/16	34.2	601.66	4.8	601.00	600.00	29.4	27,048	0.11%
2021/09/15	41.5	610.00	10.1	609.38	607.00	31.3	26,949	0.12%
2021/09/14	14.2	614.24	11.5	614.72	613.00	2.7	27,131	0.01%
2021/09/13	51.1	615.75	17.5	615.78	615.00	33.6	27,354	0.12%
2021/09/10	13.1	616.58	20.8	621.12	622.00	-7.7	27,838	-0.03%
2021/09/09	29.3	612.69	28.8	615.25	619.00	0.5	28,111	0.00%
2021/09/08	45.5	617.57	65.3	616.77	619.00	-19.7	28,180	-0.07%
2021/09/07	32.2	627.44	15.1	625.86	623.00	17.1	27,980	0.06%
2021/09/06	28.1	629.45	133.1	629.11	631.00	-105	27,971	-0.38%	大賣/鉅額交易
2021/09/03	31.4	617.25	141.6	617.72	620.00	-110.2	27,449	-0.40%	大賣/鉅額交易
2021/09/02	25.7	609.67	45.8	611.65	607.00	-20.2	27,066	-0.07%
2021/09/01	10.2	610.66	52.8	612.14	613.00	-42.5	26,999	-0.16%
2021/08/31	8.7	602.58	87.9	607.25	614.00	-79.1	26,721	-0.30%
2021/08/30	10.4	600.15	71.6	602.07	605.00	-61.3	26,128	-0.23%
2021/08/27	3.4	597.41	72.3	597.66	599.00	-68.8	25,782	-0.27%
2021/08/26	36.1	596.68	111.3	596.43	594.00	-75.2	25,682	-0.29%	大賣/
2021/08/25	8.9	577.36	42.9	581.71	585.00	-34	25,316	-0.13%
2021/08/24	8	572.70	15.1	573.58	572.00	-7.1	25,155	-0.03%
2021/08/23	18.9	567.34	41.4	565.78	566.00	-22.5	25,251	-0.09%
2021/08/20	58.3	556.31	24.7	557.50	552.00	33.5	25,175	0.13%
2021/08/19	118.8	563.53	49.8	560.87	559.00	69	25,451	0.27%	大買/
2021/08/18	109.7	570.20	27.6	572.99	574.00	82.1	25,116	0.33%	大買/
2021/08/17	11.7	579.32	22.4	580.27	580.00	-10.7	24,938	-0.04%
2021/08/16	5.5	581.02	29.9	582.39	584.00	-24.4	24,674	-0.10%
2021/08/13	41.3	580.44	16.9	580.83	581.00	24.4	24,808	0.10%
2021/08/12	12.1	585.25	3.6	585.13	586.00	8.5	24,928	0.03%
2021/08/11	9	586.94	13.5	587.62	590.00	-4.5	25,152	-0.02%
2021/08/10	5.4	591.13	10.7	594.09	591.00	-5.2	25,546	-0.02%
2021/08/09	10.4	585.87	26.7	591.45	595.00	-16.3	26,196	-0.06%
2021/08/06	9.6	589.62	7.1	591.01	591.00	2.5	26,530	0.01%
2021/08/05	1.4	597.10	31.1	596.55	596.00	-29.7	27,414	-0.11%
2021/08/04	5	595.57	40.1	596.42	596.00	-35.2	29,354	-0.12%
2021/08/03	0.2	590.52	57.4	593.04	594.00	-57.1	30,002	-0.19%
2021/08/02	0.6	582.81	38.2	586.57	590.00	-37.5	29,962	-0.13%
2021/07/30	8.1	580.66	7.1	580.72	580.00	1	30,038	0.00%
2021/07/29	17.6	579.58	13.3	580.63	583.00	4.4	30,233	0.01%
2021/07/28	73.5	574.81	32.7	577.05	579.00	40.8	30,333	0.13%
2021/07/27	20.4	581.19	9.3	581.35	580.00	11.2	30,401	0.04%
2021/07/26	62.9	582.67	27.2	583.23	580.00	35.7	30,799	0.12%
2021/07/23	75.1	585.42	40.2	585.14	585.00	34.9	30,969	0.11%
2021/07/22	9.1	589.55	40.6	591.94	591.00	-31.5	31,114	-0.10%
2021/07/21	30.1	583.73	30.4	583.62	585.00	-0.2	31,118	0.00%
2021/07/20	24.4	581.22	9.6	581.29	581.00	14.8	31,202	0.05%
2021/07/19	120	580.84	30.2	581.45	582.00	89.7	31,407	0.29%	大買/
2021/07/16	200.4	591.00	59.9	591.39	589.00	140.5	31,294	0.45%	大買/鉅額交易
2021/07/15	30.8	612.08	32.3	612.25	614.00	-1.6	30,968	-0.01%
2021/07/14	37.1	611.81	82.9	612.18	613.00	-45.7	31,179	-0.15%
2021/07/13	43.6	603.45	140.3	604.64	607.00	-96.7	30,943	-0.31%	大賣/
2021/07/12	20.4	593.80	52.7	594.10	593.00	-32.3	30,876	-0.10%
2021/07/09	87.5	581.85	27.8	582.82	584.00	59.7	30,911	0.19%
2021/07/08	36.4	589.96	20.7	588.81	588.00	15.7	30,928	0.05%
2021/07/07	5.9	590.04	16.9	592.62	594.00	-11	31,008	-0.04%
2021/07/06	7.1	590.94	12	592.19	592.00	-4.9	31,101	-0.02%
2021/07/05	14.1	590.78	18.1	594.27	591.00	-4	31,340	-0.01%
2021/07/02	25.1	588.31	10	589.44	588.00	15.1	31,258	0.05%
2021/07/01	12.7	592.69	13.5	593.76	593.00	-0.8	31,362	0.00%
2021/06/30	5.2	596.57	21	598.12	595.00	-15.8	31,667	-0.05%
2021/06/29	5.1	595.08	36	594.63	595.00	-30.9	31,970	-0.10%
2021/06/28	12.5	587.60	7	587.47	590.00	5.5	32,137	0.02%
2021/06/25	19.9	590.67	20.5	593.01	591.00	-0.7	32,438	0.00%
2021/06/24	31.1	590.77	10.1	593.02	590.00	21	32,754	0.06%
2021/06/23	12.7	587.40	112.8	592.22	595.00	-100.1	33,092	-0.30%	大賣/
2021/06/22	59.8	581.70	14.6	583.27	578.00	45.2	33,647	0.13%
2021/06/21	170.1	586.28	31.1	585.07	583.00	138.9	34,968	0.40%	大買/鉅額交易
2021/06/18	18.6	602.90	18.6	605.36	603.00	0.1	34,720	0.00%
2021/06/17	21.2	600.02	19	603.43	606.00	2.2	34,743	0.01%
2021/06/16	12.6	606.18	13.8	607.18	605.00	-1.1	35,540	0.00%
2021/06/15	9	607.18	36.8	607.46	609.00	-27.9	35,598	-0.08%
2021/06/11	9.7	601.49	36.7	601.85	602.00	-27	35,823	-0.08%
2021/06/10	6.9	597.07	50.7	595.69	599.00	-43.8	36,035	-0.12%
2021/06/09	23.4	584.96	8.1	585.14	586.00	15.3	36,016	0.04%
2021/06/08	14	590.65	8.3	590.87	589.00	5.7	36,234	0.02%
2021/06/07	18.5	589.22	31.1	590.79	592.00	-12.6	36,918	-0.03%
2021/06/04	16.6	591.97	13	593.17	595.00	3.6	37,301	0.01%
2021/06/03	11.7	597.94	19.6	598.98	596.00	-7.9	38,183	-0.02%
2021/06/02	23.2	595.05	15.5	597.31	595.00	7.7	38,551	0.02%
2021/06/01	12.1	597.08	26.2	596.74	598.00	-14.1	39,517	-0.04%
2021/05/31	23.9	593.12	54.6	594.79	597.00	-30.7	40,346	-0.08%
2021/05/28	41.5	587.06	85.3	589.29	590.00	-43.9	40,639	-0.11%
2021/05/27	73.2	576.29	25.4	578.92	582.00	47.7	41,053	0.12%
2021/05/26	11.7	584.18	28.7	584.92	585.00	-17	41,879	-0.04%
2021/05/25	8.8	577.64	88.4	579.62	583.00	-79.7	42,287	-0.19%
2021/05/24	12.2	568.10	14.3	569.69	568.00	-2.2	42,837	-0.01%
2021/05/21	13.5	570.34	25.6	572.40	573.00	-12.2	43,410	-0.03%
2021/05/20	40.5	563.08	42.4	565.00	567.00	-1.9	43,561	0.00%
2021/05/19	58.4	569.07	58.1	569.64	567.00	0.2	43,903	0.00%
2021/05/18	55.2	564.23	111.9	566.01	572.00	-56.7	44,304	-0.13%	大賣/
2021/05/17	113.3	545.98	143.1	549.07	549.00	-29.8	45,369	-0.07%	大買/大賣/
2021/05/14	46.9	555.86	46.2	556.25	557.00	0.8	45,319	0.00%
2021/05/13	163.2	551.44	121.9	553.59	547.00	41.2	45,467	0.09%	大買/大賣/
2021/05/12	237.4	550.05	328.9	550.20	560.00	-91.5	45,166	-0.20%	大買/大賣/
2021/05/11	172	574.64	85.3	574.11	571.00	86.7	44,280	0.20%	大買/
2021/05/10	47	590.33	12.3	589.79	589.00	34.7	44,416	0.08%
2021/05/07	33.5	596.91	65.6	596.11	599.00	-32.1	45,584	-0.07%
2021/05/06	46.9	583.14	46	584.12	587.00	0.8	46,722	0.00%
2021/05/05	45.7	587.08	21.9	587.82	585.00	23.8	47,208	0.05%
2021/05/04	71.1	587.20	55	589.10	591.00	16.1	48,387	0.03%
2021/05/03	104.4	591.32	17.3	590.48	588.00	87.1	49,264	0.18%	大買/
2021/04/29	52.4	604.68	54.2	602.67	600.00	-1.9	50,651	0.00%
2021/04/28	56.9	603.19	28.2	602.35	602.00	28.8	51,603	0.06%
2021/04/27	13.4	607.41	39.7	608.71	610.00	-26.2	52,569	-0.05%
2021/04/26	14.8	606.40	52.8	607.53	610.00	-38	52,974	-0.07%
2021/04/23	40.1	595.45	40.1	599.33	602.00	-0.1	53,221	0.00%
2021/04/22	84.1	594.95	59.8	593.09	591.00	24.3	54,289	0.04%
2021/04/21	81.3	594.97	22.1	594.93	592.00	59.3	54,977	0.11%
2021/04/20	85.6	598.65	59	599.40	602.00	26.7	55,381	0.05%
2021/04/19	62.3	603.07	59.9	603.57	603.00	2.4	55,639	0.00%
2021/04/16	130.4	607.63	65.2	606.65	610.00	65.2	56,050	0.12%	大買/
2021/04/15	27.7	612.38	59.7	614.90	619.00	-32	56,233	-0.06%
2021/04/14	49.8	605.76	48.9	606.07	612.00	0.9	56,528	0.00%
2021/04/13	20.5	607.41	52.7	608.68	605.00	-32.2	56,911	-0.06%
2021/04/12	48.9	608.51	42.4	605.61	605.00	6.6	57,051	0.01%
2021/04/09	34.8	613.41	40.9	611.71	610.00	-6.1	57,321	-0.01%
2021/04/08	32.3	606.62	42	610.73	613.00	-9.7	57,365	-0.02%
2021/04/07	8.7	609.59	25.2	610.86	610.00	-16.4	57,737	-0.03%
2021/04/06	42.2	610.77	68.1	612.36	610.00	-25.9	57,660	-0.04%
2021/04/01	30.3	596.84	112.3	599.59	602.00	-82	57,368	-0.14%	大賣/
2021/03/31	76.1	590.22	32.5	589.13	587.00	43.7	56,856	0.08%
2021/03/30	34.9	595.18	28	596.96	597.00	6.9	56,461	0.01%
2021/03/29	54.4	598.25	81	599.15	599.00	-26.6	56,211	-0.05%
2021/03/26	33.5	588.22	93.5	586.74	590.00	-60	55,953	-0.11%
2021/03/25	155.8	573.61	69.2	574.75	575.00	86.6	55,920	0.15%	大買/
2021/03/24	289.1	577.33	83.7	577.96	576.00	205.4	55,457	0.37%	大買/鉅額交易
2021/03/23	57.4	597.78	48.8	595.52	594.00	8.6	54,309	0.02%
2021/03/22	68.1	591.10	57.6	590.80	593.00	10.5	54,686	0.02%
2021/03/19	147.8	592.70	49.1	593.51	591.00	98.8	54,782	0.18%	大買/
2021/03/18	48.1	604.95	42.4	604.29	602.00	5.7	54,107	0.01%
2021/03/17	77.9	605.83	22.2	607.55	604.00	55.7	54,378	0.10%
2021/03/16	25.6	609.60	23.3	611.05	613.00	2.3	54,428	0.00%
2021/03/15	24.3	610.88	39.4	611.47	611.00	-15.1	54,533	-0.03%
2021/03/12	51.6	614.14	79.2	613.00	614.00	-27.6	54,756	-0.05%
2021/03/11	37.4	605.62	65.3	606.93	609.00	-28	54,940	-0.05%
2021/03/10	41	596.37	27.1	596.59	597.00	14	54,886	0.03%
2021/03/09	117	589.54	119	590.31	595.00	-2	54,812	0.00%	大買/大賣/
2021/03/08	96.6	603.72	69.5	600.86	598.00	27	54,509	0.05%
2021/03/05	145.5	594.72	85.4	595.08	601.00	60.1	54,407	0.11%	大買/
2021/03/04	189.1	604.32	52.4	605.18	601.00	136.8	55,072	0.25%	大買/鉅額交易
2021/03/03	62	609.68	80.3	612.72	622.00	-18.3	54,495	-0.03%
2021/03/02	88.7	614.78	50.2	616.13	609.00	38.5	54,173	0.07%
2021/02/26	297.8	611.62	100.5	612.83	606.00	197.3	53,964	0.37%	大買/鉅額交易
2021/02/25	49.6	631.97	55.6	632.94	635.00	-6	52,692	-0.01%
2021/02/24	140.8	629.59	83	628.02	625.00	57.8	52,607	0.11%	大買/
2021/02/23	75.1	638.84	57.2	638.56	641.00	17.8	52,044	0.03%
2021/02/22	65.6	655.18	51	655.83	650.00	14.6	51,947	0.03%
2021/02/19	55.5	651.77	33.3	652.25	652.00	22.2	52,176	0.04%
2021/02/18	41.4	660.23	48.2	660.53	660.00	-6.8	52,545	-0.01%
2021/02/17	97.7	663.82	144.3	664.09	663.00	-46.6	53,026	-0.09%	大賣/
2021/02/05	49.8	634.33	68.9	635.42	632.00	-19.1	51,751	-0.04%
2021/02/04	56.1	624.39	48	626.52	627.00	8	51,532	0.02%
2021/02/03	96.2	635.94	75.7	634.82	630.00	20.5	51,372	0.04%
2021/02/02	141.7	630.77	156.2	631.54	632.00	-14.5	51,141	-0.03%	大買/大賣/
2021/02/01	109.5	599.60	182.1	596.03	611.00	-72.6	50,489	-0.14%	大買/大賣/
2021/01/29	175.2	603.79	128.7	605.97	591.00	46.5	49,869	0.09%	大買/大賣/
2021/01/28	217	601.32	144.1	601.30	601.00	72.9	48,943	0.15%	大買/大賣/
2021/01/27	107.7	617.93	99.1	616.86	615.00	8.6	47,962	0.02%	大買/
2021/01/26	228.3	624.69	122.7	619.58	617.00	105.6	47,470	0.22%	大買/大賣/鉅額交易
2021/01/25	196.9	634.88	169.2	634.58	633.00	27.7	46,362	0.06%	大買/大賣/
2021/01/22	422.4	656.37	144	654.55	649.00	278.3	45,606	0.61%	大買/大賣/鉅額交易
2021/01/21	231.8	661.39	143.3	664.66	673.00	88.5	44,212	0.20%	大買/大賣/
2021/01/20	124.5	642.23	82.3	642.68	647.00	42.1	43,140	0.10%	大買/
2021/01/19	77.9	623.59	114.6	622.47	627.00	-36.7	42,109	-0.09%	大賣/
2021/01/18	67.9	602.68	95.3	603.48	607.00	-27.4	41,518	-0.07%
2021/01/15	211.6	615.07	129.6	613.38	601.00	82	41,069	0.20%	大買/大賣/
2021/01/14	220.3	592.60	56.9	592.84	592.00	163.3	39,930	0.41%	大買/鉅額交易
2021/01/13	119.9	599.11	72.2	599.81	605.00	47.7	39,145	0.12%	大買/
2021/01/12	86	588.77	56.5	587.78	591.00	29.5	38,521	0.08%
2021/01/11	67.2	577.76	13.8	579.54	584.00	53.5	38,259	0.14%
2021/01/08	107	577.08	51.3	577.23	580.00	55.6	38,224	0.15%	大買/
2021/01/07	71.2	562.35	69.7	563.08	565.00	1.5	38,028	0.00%
2021/01/06	79.4	549.20	47.3	550.43	549.00	32.1	37,855	0.08%
2021/01/05	33.6	537.90	37.8	538.67	542.00	-4.2	37,732	-0.01%
2021/01/04	32.8	536.20	37.8	534.12	536.00	-5	38,236	-0.01%
2020/12/31	24.7	526.28	66.1	527.85	530.00	-41.4	38,602	-0.11%
2020/12/30	9.9	518.84	108.4	519.88	525.00	-98.5	38,818	-0.25%	大賣/
2020/12/29	6.1	514.69	24.3	515.57	515.00	-18.2	38,642	-0.05%
2020/12/28	9.5	513.31	33.7	513.88	515.00	-24.2	38,859	-0.06%
2020/12/25	20.6	511.87	11.6	513.02	511.00	9	38,996	0.02%
2020/12/24	15.2	509.85	16.7	510.16	510.00	-1.5	39,326	0.00%
2020/12/23	16.6	508.43	23.1	509.23	509.00	-6.5	39,646	-0.02%
2020/12/22	58.9	511.63	37.2	511.60	509.00	21.7	39,989	0.05%
2020/12/21	11	512.39	38.4	514.50	516.00	-27.3	40,943	-0.07%
2020/12/18	25.6	508.39	10.5	509.89	510.00	15	41,123	0.04%
2020/12/17	59.7	509.93	25.5	510.94	508.00	34.2	41,059	0.08%
2020/12/16	26.7	512.76	94.2	511.89	512.00	-67.5	41,077	-0.16%
2020/12/15	75.1	506.06	35.9	506.67	504.00	39.2	41,083	0.10%
2020/12/14	83.2	509.59	13.7	509.19	508.00	69.4	41,120	0.17%
2020/12/11	132.8	509.89	69.1	514.49	516.00	63.8	41,686	0.15%	大買/
2020/12/10	129	511.85	38.6	512.41	512.00	90.4	41,575	0.22%	大買/
2020/12/09	70.1	522.19	8.6	521.81	520.00	61.5	41,518	0.15%
2020/12/08	51.1	517.48	81.8	518.71	524.00	-30.6	41,368	-0.07%
2020/12/07	39.8	510.87	43.1	511.06	514.00	-3.2	41,273	-0.01%
2020/12/04	39	502.24	114.6	500.41	503.00	-75.7	41,210	-0.18%	大賣/
2020/12/03	36.1	497.19	28.4	498.26	497.00	7.7	40,753	0.02%
2020/12/02	38.6	496.12	127.1	497.43	499.00	-88.5	40,690	-0.22%	大賣/
2020/12/01	40.8	487.75	37	488.31	490.00	3.7	40,613	0.01%
2020/11/30	133.5	484.24	12.1	490.13	480.50	121.5	40,578	0.30%	大買/鉅額交易
2020/11/27	53.4	488.60	17	488.74	489.00	36.4	39,162	0.09%
2020/11/26	41.6	489.34	31.7	489.86	489.00	9.8	39,236	0.03%
2020/11/25	55.4	490.42	15.2	490.63	487.00	40.2	40,109	0.10%
2020/11/24	92.4	495.64	62.8	494.26	492.00	29.6	40,365	0.07%
2020/11/23	44.5	495.11	55.9	496.09	496.50	-11.4	40,657	-0.03%
2020/11/20	53.7	487.51	12.5	487.76	488.00	41.2	40,675	0.10%
2020/11/19	84.4	492.53	32.4	492.74	490.00	51.9	40,736	0.13%
2020/11/18	47.2	493.94	53.3	491.47	497.00	-6.1	40,806	-0.01%
2020/11/17	128.1	495.32	137.6	495.21	485.50	-9.4	40,662	-0.02%	大買/大賣/
2020/11/16	63.2	477.62	201.5	475.03	484.00	-138.3	40,705	-0.34%	大賣/鉅額交易
2020/11/13	23.2	459.89	64.2	460.08	462.00	-41.1	39,864	-0.10%
2020/11/12	21	460.55	65.2	461.73	458.00	-44.2	40,040	-0.11%
2020/11/11	22.7	451.59	85.1	455.29	457.00	-62.3	39,939	-0.16%
2020/11/10	81.7	451.73	59.8	451.98	451.00	21.9	39,717	0.06%
2020/11/09	49.6	457.97	211.8	458.12	458.50	-162.2	39,875	-0.41%	大賣/鉅額交易
2020/11/06	65.3	451.81	94.1	454.09	452.50	-28.8	40,088	-0.07%
2020/11/05	37.9	447.30	30.4	448.84	451.00	7.6	40,159	0.02%
2020/11/04	35	448.87	259.4	449.40	450.00	-224.4	40,178	-0.56%	大賣/鉅額交易
2020/11/03	18.9	440.53	49.9	440.20	441.00	-31	40,162	-0.08%
2020/11/02	79.9	432.29	19	432.23	435.50	60.9	40,339	0.15%
2020/10/30	93.8	434.13	47.2	434.23	432.00	46.7	40,567	0.12%
2020/10/29	173.4	437.14	48.4	436.76	437.00	125.1	40,460	0.31%	大買/鉅額交易
2020/10/28	62.4	444.75	13.4	443.74	444.00	49.1	41,043	0.12%
2020/10/27	100.6	446.75	9.6	447.53	447.00	91	41,462	0.22%
2020/10/26	75.5	450.56	3.3	452.14	450.00	72.3	42,280	0.17%
2020/10/23	102.1	453.72	11.8	456.79	452.00	90.3	43,453	0.21%	大買/
2020/10/22	20	451.43	84.4	451.30	455.00	-64.4	45,906	-0.14%
2020/10/21	22	453.09	11.4	454.00	453.00	10.6	47,165	0.02%
2020/10/20	31.8	453.26	5.7	454.96	451.00	26.1	48,141	0.05%
2020/10/19	33.4	453.07	55.4	456.10	457.50	-22	48,474	-0.05%
2020/10/16	73.8	450.92	39.1	451.05	449.00	34.7	48,628	0.07%
2020/10/15	94.1	453.20	41.2	452.78	453.00	52.9	48,917	0.11%
2020/10/14	50.6	458.18	34.4	458.15	459.00	16.3	48,833	0.03%
2020/10/13	45	459.87	55	461.04	462.00	-10.1	49,248	-0.02%
2020/10/12	138.2	459.85	123.6	459.47	460.00	14.6	49,622	0.03%	大買/大賣/
2020/10/08	39.3	451.11	145.8	451.35	453.00	-106.5	49,767	-0.21%	大賣/鉅額交易
2020/10/07	36.3	436.79	61.6	441.41	443.00	-25.3	49,781	-0.05%
2020/10/06	25.2	439.68	98.1	439.96	439.50	-72.9	49,865	-0.15%
2020/10/05	25.5	434.45	43	435.60	432.50	-17.5	50,282	-0.03%
2020/09/30	20.5	433.27	57.2	433.30	433.00	-36.7	50,324	-0.07%
2020/09/29	78.9	431.14	35	431.29	431.00	43.9	50,380	0.09%
2020/09/28	41	428.17	28.6	428.77	431.50	12.5	50,826	0.02%
2020/09/25	87.5	424.41	69.1	424.34	424.00	18.4	51,210	0.04%
2020/09/24	243.3	425.05	34	424.46	423.00	209.3	51,452	0.41%	大買/鉅額交易
2020/09/23	78.2	434.73	14.8	434.61	433.50	63.4	50,700	0.13%
2020/09/22	81.1	437.93	42.1	439.33	437.00	39	50,432	0.08%
2020/09/21	79.1	442.78	27.1	445.49	440.00	52	50,647	0.10%
2020/09/18	53.4	445.30	16.9	447.09	444.00	36.5	50,933	0.07%
2020/09/17	77	449.84	9.5	449.05	448.50	67.6	50,962	0.13%
2020/09/16	61.4	458.26	134	458.38	458.00	-72.7	50,951	-0.14%	大賣/
2020/09/15	56.5	443.45	62.7	444.92	445.00	-6.2	50,504	-0.01%
2020/09/14	18.1	440.15	80.5	440.36	441.00	-62.4	50,656	-0.12%
2020/09/11	24.2	434.58	27.2	434.70	436.50	-3	50,490	-0.01%
2020/09/10	34.9	433.75	60.5	433.41	435.00	-25.6	50,494	-0.05%
2020/09/09	63.1	425.00	32.8	426.34	427.00	30.3	50,519	0.06%
2020/09/08	12.5	430.07	44.6	431.06	431.00	-32.2	50,694	-0.06%
2020/09/07	53.4	427.28	24	429.21	426.00	29.3	51,064	0.06%
2020/09/04	81.9	429.53	41	431.01	429.00	40.9	51,367	0.08%
2020/09/03	16.5	436.18	68.3	437.26	436.00	-51.8	51,266	-0.10%
2020/09/02	80.8	433.63	44.1	437.69	433.00	36.7	51,290	0.07%
2020/09/01	37	431.99	44.4	432.78	435.00	-7.4	51,547	-0.01%
2020/08/31	78.2	431.69	16.8	432.15	426.50	61.4	51,639	0.12%
2020/08/28	147.7	435.85	47.8	435.68	435.00	99.9	51,059	0.20%	大買/
2020/08/27	66.9	448.20	76.3	449.13	444.00	-9.4	51,199	-0.02%
2020/08/26	43.3	438.81	73.7	439.08	442.00	-30.3	50,729	-0.06%
2020/08/25	20.4	433.83	35.4	434.48	434.50	-15	50,673	-0.03%
2020/08/24	29.6	429.32	41.7	430.13	428.00	-12.1	51,403	-0.02%
2020/08/21	23.9	423.88	71.5	423.22	424.50	-47.7	51,070	-0.09%
2020/08/20	134.2	417.02	172.9	414.37	415.00	-38.7	50,767	-0.08%	大買/大賣/
2020/08/19	64.7	429.74	38.8	431.78	427.50	25.9	50,082	0.05%
2020/08/18	47.7	435.02	29.3	436.59	433.00	18.4	50,005	0.04%
2020/08/17	31.7	430.94	54.5	432.41	435.00	-22.8	49,980	-0.05%
2020/08/14	12.5	425.60	21.8	426.02	427.00	-9.3	49,928	-0.02%
2020/08/13	16.6	426.28	120.5	427.56	429.00	-103.9	50,082	-0.21%	大賣/鉅額交易
2020/08/12	133.7	421.20	43.2	421.03	419.00	90.5	50,197	0.18%	大買/
2020/08/11	37.7	431.37	52.8	432.95	429.00	-15.1	50,744	-0.03%
2020/08/10	30.1	435.17	33.4	436.05	435.50	-3.3	50,878	-0.01%
2020/08/07	59.5	431.29	23.1	430.29	433.00	36.5	50,848	0.07%
2020/08/06	37.9	433.82	74.2	436.10	435.00	-36.4	50,674	-0.07%
2020/08/05	58.1	429.36	55.9	430.18	429.00	2.2	50,858	0.00%
2020/08/04	25.1	421.63	66.7	423.02	425.50	-41.7	50,551	-0.08%
2020/08/03	179.1	418.93	72.8	417.64	416.00	106.4	50,403	0.21%	大買/鉅額交易
2020/07/31	132.4	427.60	21.5	428.73	425.50	110.9	49,593	0.22%	大買/鉅額交易
2020/07/30	60.8	434.03	140.5	434.43	434.00	-79.6	49,333	-0.16%	大賣/
2020/07/29	148.9	424.35	111.4	424.57	422.00	37.5	48,572	0.08%	大買/大賣/
2020/07/28	318.3	454.74	222.1	447.63	435.00	96.2	48,340	0.20%	大買/大賣/
2020/07/27	101.5	422.68	134.4	422.48	424.50	-32.8	46,492	-0.07%	大買/大賣/
2020/07/24	64.6	387.88	141.2	388.05	386.00	-76.6	45,576	-0.17%	大賣/
2020/07/23	41.6	380.93	20	381.02	381.50	21.6	44,756	0.05%
2020/07/22	108.1	382.72	19.2	383.64	384.00	88.9	44,645	0.20%	大買/
2020/07/21	59.4	381.69	103.3	380.24	383.00	-43.9	44,350	-0.10%	大賣/
2020/07/20	28.3	366.79	61.1	366.12	366.00	-32.8	43,940	-0.07%
2020/07/17	56.9	364.63	173.7	364.92	367.00	-116.8	43,931	-0.27%	大賣/鉅額交易
2020/07/16	118.7	357.44	53.5	357.00	357.50	65.2	43,861	0.15%	大買/
2020/07/15	91.7	366.86	97.7	366.23	363.00	-6	43,415	-0.01%
2020/07/14	102.8	358.87	98.3	358.80	363.50	4.5	44,130	0.01%	大買/
2020/07/13	73.9	351.86	73.6	352.10	354.50	0.3	43,900	0.00%
2020/07/10	57.1	349.59	145.7	349.43	348.50	-88.6	44,021	-0.20%	大賣/
2020/07/09	31.3	345.34	44.4	345.64	345.00	-13.2	43,822	-0.03%
2020/07/08	48.3	339.97	31.9	341.35	341.00	16.4	43,601	0.04%
2020/07/07	113.1	341.52	199.2	340.78	338.50	-86.1	43,544	-0.20%	大買/大賣/
2020/07/06	71.1	334.38	133.4	335.55	338.00	-62.3	43,022	-0.14%	大賣/
2020/07/03	19.1	328.74	132.1	328.71	329.50	-113	42,699	-0.26%	大賣/鉅額交易
2020/07/02	12.6	320.73	71.5	320.76	322.00	-59	42,624	-0.14%
2020/07/01	32.2	316.70	110.8	316.58	317.50	-78.6	42,988	-0.18%	大賣/
2020/06/30	57.1	312.55	10	312.45	313.00	47.1	43,237	0.11%
2020/06/29	135.3	312.38	19.8	312.18	312.00	115.6	43,234	0.27%	大買/鉅額交易
2020/06/24	53.3	317.70	73.9	319.08	317.50	-20.5	43,110	-0.05%
2020/06/23	25.2	314.55	27.3	314.88	315.00	-2.1	43,353	0.00%
2020/06/22	51.8	313.79	31.1	315.14	312.00	20.7	43,544	0.05%
2020/06/19	53.9	313.04	58.9	312.58	314.50	-5	44,245	-0.01%
2020/06/18	19.4	313.89	36.1	314.38	314.50	-16.7	44,808	-0.04%
2020/06/17	94.6	314.94	12.1	315.22	315.00	82.5	45,596	0.18%
2020/06/16	47.4	315.54	60.5	315.74	315.00	-13.1	47,647	-0.03%
2020/06/15	148.7	312.45	40.5	310.99	309.50	108.2	49,714	0.22%	大買/鉅額交易
2020/06/12	82.9	314.48	57.9	315.16	316.00	25	50,819	0.05%
2020/06/11	62.6	322.61	112.5	322.71	320.50	-49.9	52,072	-0.10%	大賣/
2020/06/10	44.1	320.54	91.6	321.81	322.50	-47.5	52,966	-0.09%
2020/06/09	54.4	316.09	36.8	317.12	319.00	17.7	54,797	0.03%
2020/06/08	68.9	316.71	76.3	317.14	318.00	-7.4	56,080	-0.01%
2020/06/05	30.7	309.53	137	310.15	311.50	-106.3	56,277	-0.19%	大賣/鉅額交易
2020/06/04	16.6	305.31	96.8	305.26	306.00	-80.1	56,760	-0.14%
2020/06/03	20.3	299.69	112.4	300.06	301.00	-92.1	57,448	-0.16%	大賣/
2020/06/02	70.4	296.84	67.3	296.77	296.50	3	57,219	0.01%
2020/06/01	9.1	295.62	50.5	295.45	295.50	-41.3	57,437	-0.07%
2020/05/29	86	290.78	7.4	291.88	292.00	78.5	57,556	0.14%
2020/05/28	28.4	295.12	29.5	297.46	294.00	-1.1	57,055	0.00%
2020/05/27	20.1	296.78	23.2	296.65	296.50	-3.1	57,910	-0.01%
2020/05/26	16.8	296.45	136.8	296.38	295.50	-119.9	58,540	-0.20%	大賣/鉅額交易
2020/05/25	48	289.91	9.6	291.59	292.00	38.4	58,984	0.07%
2020/05/22	152.2	291.86	45.9	292.06	292.00	106.3	59,140	0.18%	大買/鉅額交易
2020/05/21	32	296.86	128.9	296.91	297.50	-96.9	59,165	-0.16%	大賣/
2020/05/20	23.5	292.67	47.4	293.30	294.00	-23.8	59,029	-0.04%
2020/05/19	59.1	293.02	32	292.11	291.50	27.1	58,934	0.05%
2020/05/18	261.2	291.03	24.6	291.54	290.00	236.6	58,727	0.40%	大買/鉅額交易
2020/05/15	39.3	296.82	81.4	297.35	298.00	-42.1	58,342	-0.07%
2020/05/14	79.1	293.49	11.5	293.39	293.00	67.6	57,899	0.12%
2020/05/13	33.3	294.57	19	295.84	297.00	14.3	57,612	0.02%
2020/05/12	116.4	296.30	26	295.73	295.00	90.4	57,555	0.16%	大買/
2020/05/11	66.3	299.99	87.8	300.54	301.00	-21.5	57,315	-0.04%
2020/05/08	48.2	298.02	11.5	298.46	297.50	36.7	57,295	0.06%
2020/05/07	20.2	297.12	18	297.69	297.50	2.2	57,269	0.00%
2020/05/06	58.2	294.08	29.2	295.48	296.00	29	57,288	0.05%
2020/05/05	69.8	296.52	25.2	296.03	295.50	44.6	57,205	0.08%
2020/05/04	185	295.49	22	295.20	295.00	163	57,424	0.28%	大買/鉅額交易
2020/04/30	34.6	302.89	106	303.79	304.50	-71.4	57,096	-0.13%	大賣/
2020/04/29	53.5	299.47	61.3	299.99	299.00	-7.8	57,168	-0.01%
2020/04/28	112.4	296.20	24.3	296.11	296.50	88.1	57,474	0.15%	大買/
2020/04/27	35.1	297.55	23	298.00	298.00	12.1	58,939	0.02%
2020/04/24	40.3	294.39	4	294.50	294.00	36.3	58,841	0.06%
2020/04/23	125.8	297.66	24	298.38	295.50	101.8	59,274	0.17%	大買/鉅額交易
2020/04/22	79.2	292.09	97.3	292.28	294.00	-18	59,536	-0.03%
2020/04/21	145.6	297.70	79	296.93	295.00	66.7	59,623	0.11%	大買/
2020/04/20	84.8	304.73	28.8	305.57	304.00	56	59,103	0.09%
2020/04/17	95.3	304.11	351.8	303.37	306.50	-256.5	58,925	-0.44%	大賣/鉅額交易
2020/04/16	70.3	286.50	45.4	286.53	286.50	24.9	57,438	0.04%
2020/04/15	86.6	287.30	32.1	287.51	287.50	54.5	57,166	0.10%
2020/04/14	20	283.00	69.3	284.01	285.00	-49.3	56,872	-0.09%
2020/04/13	33.5	279.28	17.1	279.47	278.50	16.5	56,906	0.03%
2020/04/10	64.4	279.95	24	279.69	279.50	40.4	57,291	0.07%
2020/04/09	51.2	285.90	57.1	285.73	283.00	-5.9	57,534	-0.01%
2020/04/08	66.8	284.57	40.2	284.75	285.00	26.6	57,603	0.05%
2020/04/07	93.8	282.22	92	282.64	283.00	1.7	57,355	0.00%
2020/04/06	69.6	272.12	55.5	274.03	275.50	14.1	56,901	0.02%
2020/04/01	36.2	272.79	95	274.65	271.50	-58.8	56,240	-0.10%
2020/03/31	40.4	271.87	60.2	273.04	274.00	-19.9	55,690	-0.04%
2020/03/30	127.5	265.61	107	265.90	267.50	20.5	55,081	0.04%	大買/大賣/
2020/03/27	243.4	279.45	127.2	277.41	273.00	116.2	54,487	0.21%	大買/大賣/鉅額交易
2020/03/26	34.7	278.34	149.8	278.83	280.00	-115.1	53,785	-0.21%	大賣/鉅額交易
2020/03/25	169.1	277.26	185.5	278.03	277.00	-16.4	54,341	-0.03%	大買/大賣/
2020/03/24	63.5	269.28	124.4	270.06	267.50	-60.9	53,932	-0.11%	大賣/
2020/03/23	118.6	257.63	66.2	258.43	255.00	52.4	53,228	0.10%	大買/
2020/03/20	207.9	262.24	210.2	265.42	270.00	-2.3	52,635	0.00%	大買/大賣/
2020/03/19	286.4	246.56	356	244.41	248.00	-69.6	50,567	-0.14%	大買/大賣/
2020/03/18	284	265.47	58.1	265.75	260.00	225.9	48,859	0.46%	大買/鉅額交易
2020/03/17	175.7	268.92	94.1	269.29	268.00	81.7	47,783	0.17%	大買/
2020/03/16	166.4	282.20	92.1	282.20	276.50	74.4	46,285	0.16%	大買/
2020/03/13	178.7	281.68	136.6	281.82	290.00	42	44,900	0.09%	大買/大賣/
2020/03/12	158.8	293.62	179	294.23	294.00	-20.3	42,791	-0.05%	大買/大賣/
2020/03/11	84.1	307.22	25	306.80	302.00	59.1	41,198	0.14%
2020/03/10	94.5	302.93	69.2	302.51	307.00	25.3	40,739	0.06%
2020/03/09	179.3	307.27	50.1	307.49	305.50	129.2	39,966	0.32%	大買/鉅額交易
2020/03/06	108.6	316.59	74	317.26	315.00	34.6	38,915	0.09%	大買/
2020/03/05	26.4	323.81	31.1	324.79	323.00	-4.7	38,459	-0.01%
2020/03/04	22.2	319.09	51	320.85	320.50	-28.8	38,344	-0.08%
2020/03/03	35.1	317.83	39.2	318.09	317.50	-4.1	37,946	-0.01%
2020/03/02	126.3	310.59	70.2	311.42	311.00	56.1	37,427	0.15%	大買/
2020/02/27	78.3	316.49	53	316.04	316.00	25.3	37,785	0.07%
2020/02/26	88.5	317.59	22	319.61	318.50	66.5	37,092	0.18%
2020/02/25	30.6	320.66	33	320.56	322.00	-2.4	36,497	-0.01%
2020/02/24	66.9	320.29	13	320.54	320.00	53.9	36,363	0.15%
2020/02/21	11.2	324.62	16	324.56	325.00	-4.8	36,043	-0.01%
2020/02/20	28.2	326.22	24	326.81	325.50	4.2	36,190	0.01%
2020/02/19	37.4	324.36	39.2	325.38	326.50	-1.7	36,052	0.00%
2020/02/18	176	324.26	17	324.62	322.00	159	35,887	0.44%	大買/鉅額交易
2020/02/17	23.6	331.48	4.1	331.77	331.50	19.5	35,121	0.06%
2020/02/14	2.3	336.00	8	336.12	335.00	-5.7	35,159	-0.02%
2020/02/13	26.5	336.25	34.9	336.49	335.00	-8.4	35,169	-0.02%
2020/02/12	19.6	334.71	52.1	335.06	335.00	-32.5	35,375	-0.09%
2020/02/11	5.6	331.56	21	331.79	331.50	-15.4	35,176	-0.04%
2020/02/10	20.9	324.05	22	325.61	327.50	-1.1	35,189	0.00%
2020/02/07	25.2	328.50	13.2	328.81	328.00	12.1	35,047	0.03%
2020/02/06	20.5	329.98	54.6	330.73	332.50	-34.1	35,103	-0.10%
2020/02/05	36.5	327.23	40.2	327.47	327.50	-3.7	35,363	-0.01%
2020/02/04	53.4	320.86	83.1	323.37	325.00	-29.7	35,255	-0.08%
2020/02/03	61.2	314.41	65	314.08	315.00	-3.8	35,073	-0.01%
2020/01/31	60.2	321.03	114.9	321.52	320.00	-54.7	34,623	-0.16%	大賣/
2020/01/30	243.8	320.42	58.1	321.76	316.50	185.7	34,194	0.54%	大買/鉅額交易
2020/01/20	61.9	333.69	1	335.00	333.00	60.9	32,441	0.19%
2020/01/17	75.3	333.31	16.8	333.39	333.00	58.6	32,276	0.18%
2020/01/16	78.8	333.35	24.2	334.11	334.50	54.6	31,895	0.17%
2020/01/15	54.2	341.29	23	342.30	340.00	31.2	31,453	0.10%
2020/01/14	18.4	345.10	72.7	345.61	346.00	-54.4	31,096	-0.17%
2020/01/13	22.3	340.80	22.4	341.39	341.50	-0.1	31,170	0.00%
2020/01/10	13.2	337.27	13.5	339.50	339.50	-0.2	31,411	0.00%
2020/01/09	7.1	336.65	62.2	335.83	337.50	-55.1	31,631	-0.17%
2020/01/08	13.7	328.05	38.1	329.70	329.50	-24.4	31,778	-0.08%
2020/01/07	91.2	330.36	29.3	328.49	329.50	61.9	31,785	0.19%
2020/01/06	55.1	332.92	15.1	333.27	332.00	40	31,715	0.13%
2020/01/03	22.7	340.00	42	340.42	339.50	-19.4	31,540	-0.06%
2020/01/02	10.5	336.15	34.1	337.55	339.00	-23.6	31,430	-0.08%
2019/12/31	32.3	331.69	4	332.13	331.00	28.3	31,193	0.09%
2019/12/30	27.9	336.62	10.3	338.13	334.50	17.6	31,399	0.06%
2019/12/27	7.2	337.10	14.1	337.05	338.00	-7	31,572	-0.02%
2019/12/26	5.2	332.54	5	332.80	333.00	0.2	31,782	0.00%
2019/12/25	11.6	332.32	1	334.50	333.00	10.6	32,786	0.03%
2019/12/24	3.5	333.14	6	333.33	332.00	-2.5	33,269	-0.01%
2019/12/23	24.2	330.72	15.3	331.99	334.00	8.9	33,544	0.03%
2019/12/20	67.3	330.25	58.2	329.82	329.00	9.1	33,452	0.03%
2019/12/19	131.8	338.36	12.2	337.09	335.00	119.6	32,420	0.37%	大買/鉅額交易
2019/12/18	65.2	342.55	7.2	344.25	344.50	58	31,724	0.18%
2019/12/17	35.8	339.78	40.2	342.13	345.00	-4.4	31,795	-0.01%
2019/12/16	27.6	336.51	27.2	336.53	336.00	0.4	31,536	0.00%
2019/12/13	45.7	340.14	47	340.03	339.00	-1.3	31,772	0.00%
2019/12/12	31.8	331.20	47.4	329.27	331.50	-15.6	31,264	-0.05%
2019/12/11	6.3	316.47	18.1	316.76	319.00	-11.8	30,929	-0.04%
2019/12/10	49.2	313.40	2	313.25	313.50	47.2	30,843	0.15%
2019/12/09	4.4	314.62	17	315.82	316.00	-12.7	31,103	-0.04%
2019/12/06	17.4	313.81	10.3	314.21	313.00	7.1	31,204	0.02%
2019/12/05	3	310.83	29.1	310.85	312.00	-26.1	31,196	-0.08%
2019/12/04	18.1	304.18	1	304.50	306.00	17.1	31,045	0.06%
2019/12/03	11.4	305.67	2	307.00	307.00	9.4	31,433	0.03%
2019/12/02	6	307.17	6	307.59	307.50	0	31,397	0.00%
2019/11/29	48.5	306.27	3	305.50	305.00	45.5	31,426	0.14%
2019/11/28	10.1	309.51	10	310.80	309.50	0.1	31,154	0.00%
2019/11/27	7.5	310.40	13	309.85	311.00	-5.5	31,422	-0.02%
2019/11/26	20.2	307.91	15	309.53	307.00	5.2	31,441	0.02%
2019/11/25	9.3	308.35	2	310.24	307.00	7.3	30,007	0.02%
2019/11/22	31.4	309.37	3	309.00	309.00	28.4	30,519	0.09%
2019/11/21	31	308.21	10	308.05	311.00	21	30,634	0.07%
2019/11/20	4.1	312.76	21	312.50	313.50	-16.9	30,402	-0.06%
2019/11/19	14.7	313.16	10.2	313.68	315.00	4.5	30,394	0.01%
2019/11/18	19.6	308.85	29.1	309.35	311.00	-9.6	30,206	-0.03%
2019/11/15	12.5	306.76	15	305.87	307.00	-2.6	30,227	-0.01%
2019/11/14	5.1	303.32	9	303.50	303.50	-3.9	30,148	-0.01%
2019/11/13	11.1	302.21	6	302.83	304.00	5.1	30,309	0.02%
2019/11/12	2.2	304.15	5	303.90	305.00	-2.8	30,466	-0.01%
2019/11/11	32.4	301.54	35.1	301.33	301.00	-2.7	30,761	-0.01%
2019/11/08	29.7	306.55	7.5	306.17	305.50	22.2	30,561	0.07%
2019/11/07	16.5	307.80	1.2	309.08	309.00	15.3	30,497	0.05%
2019/11/06	15.3	309.40	4	310.25	311.00	11.3	30,521	0.04%
2019/11/05	11.9	309.03	8	309.00	310.50	3.9	30,643	0.01%
2019/11/04	30.4	303.48	28.2	305.65	307.00	2.2	31,085	0.01%
2019/11/01	16.6	297.36	10.1	298.26	299.00	6.5	31,197	0.02%
2019/10/31	23.7	300.13	21.3	299.92	298.50	2.4	31,595	0.01%
2019/10/30	10.1	296.98	8	298.25	299.50	2.1	31,413	0.01%
2019/10/29	5.1	297.32	15	297.60	298.50	-9.9	31,401	-0.03%
2019/10/28	6.1	295.08	21.2	294.88	294.50	-15.1	31,168	-0.05%
2019/10/25	16	293.13	48	294.23	293.50	-32	31,126	-0.10%
2019/10/24	12.6	291.83	7	292.57	293.00	5.6	31,088	0.02%
2019/10/23	30.2	291.61	5.1	292.24	293.00	25.1	31,111	0.08%
2019/10/22	6	292.58	19.1	292.74	294.00	-13.1	31,029	-0.04%
2019/10/21	107.1	289.39	66.2	289.97	290.00	40.9	31,083	0.13%	大買/
2019/10/18	32.3	292.62	38	291.99	293.00	-5.7	31,031	-0.02%
2019/10/17	36.6	293.13	9.1	293.69	293.50	27.5	31,275	0.09%
2019/10/16	38.5	294.96	31.2	295.09	296.50	7.3	30,951	0.02%
2019/10/15	20.1	294.87	17	294.18	293.50	3.1	30,706	0.01%
2019/10/14	29.6	290.44	19	290.74	290.00	10.5	30,429	0.03%
2019/10/09	52.1	283.32	10	284.25	282.00	42.1	30,147	0.14%
2019/10/08	6.3	284.72	25.1	284.51	286.50	-18.8	29,959	-0.06%
2019/10/07	13.2	278.35	6.2	278.82	278.00	7	29,891	0.02%
2019/10/04	36.5	276.96	3	277.00	276.50	33.5	29,996	0.11%
2019/10/03	30.2	275.34	12.3	276.51	276.50	17.9	29,684	0.06%
2019/10/02	8.6	279.68	15	280.27	279.50	-6.4	29,616	-0.02%
2019/10/01	29.5	276.99	61.2	277.38	280.00	-31.7	29,510	-0.11%
2019/09/27	16	271.63	50.3	271.75	272.00	-34.3	28,606	-0.12%
2019/09/26	1	267.50	15.1	267.93	268.00	-14.1	28,410	-0.05%
2019/09/25	2	262.50	2.2	264.36	266.00	-0.2	28,314	0.00%
2019/09/24	6.4	262.82	15.1	264.80	265.00	-8.7	29,068	-0.03%
2019/09/23	10	263.50	2	263.50	264.00	8	29,096	0.03%
2019/09/20	3	265.17	4	265.63	264.00	-1	29,578	0.00%
2019/09/19	7	265.79	3	265.99	265.00	4	29,307	0.01%
2019/09/18	22.1	267.90	38.3	268.06	267.00	-16.2	29,362	-0.06%
2019/09/17	10	265.45	106.1	265.47	265.00	-96.1	29,290	-0.33%	大賣/
2019/09/16	0.6	265.00	51.3	264.75	265.50	-50.7	29,849	-0.17%
2019/09/12	8.1	263.24	5.2	262.50	262.50	2.9	29,936	0.01%
2019/09/11	8.2	261.36	2.1	263.00	263.00	6.1	30,339	0.02%
2019/09/10	6	261.67	7.1	261.51	261.50	-1.1	30,212	0.00%
2019/09/09	7	264.29	18.6	265.12	265.00	-11.6	30,573	-0.04%
2019/09/06	6.1	264.72	23.4	264.79	263.50	-17.3	30,818	-0.06%
2019/09/05	5.3	261.97	74.3	262.70	263.00	-69	30,945	-0.22%
2019/09/04	4	256.50	34	255.93	257.50	-30	30,627	-0.10%
2019/09/03	33	254.52	2	257.00	254.00	31	30,784	0.10%
2019/09/02	29	257.45	1.4	257.29	257.50	27.6	30,944	0.09%
2019/08/30	9.1	257.01	36.4	257.41	259.00	-27.3	31,277	-0.09%
2019/08/29	5.2	251.60	12.2	253.18	254.00	-7	31,177	-0.02%
2019/08/28	1	252.00	46	251.63	252.00	-45	31,257	-0.14%
2019/08/27	28	249.43	1	249.50	250.00	27	31,523	0.09%
2019/08/26	80.1	249.29	4	249.75	248.50	76.1	31,453	0.24%
2019/08/23	4	253.75	5	253.80	254.00	-1	31,400	0.00%
2019/08/22	12.2	254.96	28	256.96	254.00	-15.8	31,606	-0.05%
2019/08/21	4	253.75	10.1	254.46	254.50	-6.1	32,828	-0.02%
2019/08/20	9	253.39	18	254.08	254.50	-9	33,082	-0.03%
2019/08/19	3	251.35	19	252.84	252.00	-16	33,349	-0.05%
2019/08/16	5	248.81	14	250.50	250.00	-9	33,926	-0.03%
2019/08/15	12.1	247.40	3	248.17	248.00	9.1	34,080	0.03%
2019/08/14	29	250.78	32	252.52	249.50	-3	34,953	-0.01%
2019/08/13	69.3	247.44	24	246.81	246.50	45.3	35,018	0.13%
2019/08/12	24.3	251.99	7	253.00	251.00	17.3	35,277	0.05%
2019/08/08	18.3	251.24	33	251.48	253.50	-14.7	35,408	-0.04%
2019/08/07	49.7	249.03	2	249.75	248.00	47.7	35,527	0.13%
2019/08/06	38.5	243.52	45	246.43	248.50	-6.5	35,787	-0.02%
2019/08/05	62.4	247.86	8.2	247.89	246.50	54.2	35,281	0.15%
2019/08/02	36.1	251.41	37	251.92	251.50	-0.9	34,733	0.00%
2019/08/01	25.6	256.32	9.4	256.57	256.50	16.2	34,392	0.05%
2019/07/31	65.2	258.12	6	259.08	259.50	59.2	34,318	0.17%
2019/07/30	6.3	260.24	4	260.88	260.00	2.3	34,219	0.01%
2019/07/29	9.3	260.95	7	260.57	261.00	2.3	34,388	0.01%
2019/07/26	10	261.55	4.1	261.62	261.00	5.9	34,594	0.02%
2019/07/25	9.2	263.24	20	263.95	265.00	-10.8	34,705	-0.03%
2019/07/24	16.1	264.87	47	265.03	265.00	-30.9	34,761	-0.09%
2019/07/23	9	264.22	35.2	264.28	264.00	-26.2	34,884	-0.08%
2019/07/22	32.5	263.03	40.1	263.10	264.00	-7.6	35,188	-0.02%
2019/07/19	18.2	259.72	96.7	260.03	259.00	-78.5	35,203	-0.22%
2019/07/18	14.6	253.21	16.3	253.72	254.00	-1.7	34,649	0.00%
2019/07/17	34.5	253.22	28	252.59	252.00	6.5	34,724	0.02%
2019/07/16	14.1	254.72	29.1	255.95	256.00	-15	34,713	-0.04%
2019/07/15	17.3	252.96	64.5	252.74	254.50	-47.2	35,101	-0.13%
2019/07/12	13	250.42	35.6	250.60	250.50	-22.6	35,239	-0.06%
2019/07/11	12.3	249.09	68.1	249.68	250.00	-55.8	35,478	-0.16%
2019/07/10	14	245.14	46.2	245.53	247.00	-32.2	35,287	-0.09%
2019/07/09	21.3	241.33	10.1	241.81	242.00	11.2	35,176	0.03%
2019/07/08	53	241.08	14	242.79	242.50	39	35,128	0.11%
2019/07/05	25.2	242.11	4.1	242.40	243.00	21.1	35,080	0.06%
2019/07/04	8.9	243.27	5	244.50	244.00	3.9	35,130	0.01%
2019/07/03	43.7	243.70	7.1	243.77	242.50	36.6	35,211	0.10%
2019/07/02	13.1	248.88	15.6	248.98	249.00	-2.4	35,473	-0.01%
2019/07/01	29.2	247.95	101.9	247.91	248.50	-72.7	35,486	-0.20%	大賣/
2019/06/28	14.3	238.81	11	239.00	239.00	3.3	34,784	0.01%
2019/06/27	18.4	238.83	52	240.22	240.50	-33.6	34,940	-0.10%
2019/06/26	75.6	234.77	7	234.86	234.50	68.6	34,710	0.20%
2019/06/25	26.4	239.15	14	239.21	238.50	12.4	34,483	0.04%
2019/06/24	63.1	240.85	23.2	241.51	241.00	39.9	34,384	0.12%
2019/06/21	29.5	247.38	53.9	247.61	248.50	-24.4	33,994	-0.07%
2019/06/20	7.2	242.99	20.2	244.58	245.00	-12.9	33,296	-0.04%
2019/06/19	16	242.22	90.5	241.92	244.00	-74.5	33,047	-0.23%
2019/06/18	7	234.07	7	234.64	235.50	0	32,647	0.00%
2019/06/17	67.6	233.15	15	232.90	233.00	52.6	32,554	0.16%
2019/06/14	40.2	237.26	4	237.38	236.00	36.2	31,946	0.11%
2019/06/13	54	241.27	33	240.68	240.00	21	31,861	0.07%
2019/06/12	8	245.25	38.1	245.50	246.00	-30.1	31,873	-0.09%
2019/06/11	28.3	244.43	42.3	243.50	244.50	-14	31,664	-0.04%
2019/06/10	6.6	238.71	32.7	237.72	240.00	-26.1	31,473	-0.08%
2019/06/06	47.1	230.48	7	231.07	232.00	40.1	31,277	0.13%
2019/06/05	17.5	235.14	12	235.88	235.00	5.5	31,087	0.02%
2019/06/04	36.7	234.69	4	236.63	233.00	32.7	30,971	0.11%
2019/06/03	9.2	234.75	14.1	234.81	238.00	-4.9	30,849	-0.02%
2019/05/31	16	234.78	28	236.29	235.50	-12	30,672	-0.04%
2019/05/30	13.1	230.21	1	231.00	231.00	12.1	30,282	0.04%
2019/05/29	7.2	229.02	5	228.70	229.50	2.2	30,468	0.01%
2019/05/28	11.1	231.23	4	230.75	230.50	7.1	30,613	0.02%
2019/05/27	39.1	232.08	2	232.00	231.00	37.1	29,435	0.13%
2019/05/24	22.4	231.87	17	232.85	233.00	5.4	29,245	0.02%
2019/05/23	81.7	230.98	25	230.36	230.00	56.7	29,012	0.20%
2019/05/22	26.2	239.12	8	238.50	238.00	18.2	28,597	0.06%
2019/05/21	74.3	234.19	23	234.33	234.00	51.3	28,528	0.18%
2019/05/20	25.5	239.52	5	241.80	238.00	20.5	27,471	0.07%
2019/05/17	33.4	244.45	11	244.04	241.50	22.3	27,101	0.08%
2019/05/16	14.3	247.73	2	249.00	247.00	12.3	26,831	0.05%
2019/05/15	34.1	250.80	1.5	250.50	249.00	32.6	26,730	0.12%
2019/05/14	19.1	247.88	27	248.09	248.50	-7.9	26,593	-0.03%
2019/05/13	30.1	251.72	7	251.50	250.50	23.1	26,332	0.09%
2019/05/10	11	256.32	5	256.30	256.00	6	27,166	0.02%
2019/05/09	21.2	257.38	1.4	256.43	256.50	19.8	27,602	0.07%
2019/05/08	22	260.52	4	260.50	260.00	18	27,727	0.06%
2019/05/07	1	259.50	10.4	261.54	262.50	-9.4	27,735	-0.03%
2019/05/06	17	258.53	7.1	259.08	259.00	9.9	28,085	0.04%
2019/05/03	7	262.43	35	263.24	265.00	-28	27,979	-0.10%
2019/05/02	11	259.23	6.3	261.08	259.00	4.8	27,760	0.02%
2019/04/30	4.1	258.63	1.7	258.41	259.00	2.4	27,790	0.01%
2019/04/29	4.2	258.79	6.1	260.56	259.50	-1.9	27,717	-0.01%
2019/04/26	55.2	259.32	23.2	260.13	260.00	32	28,026	0.11%
2019/04/25	0.3	267.50	5	268.10	267.50	-4.8	27,587	-0.02%
2019/04/24	5.1	268.68	14.7	269.09	269.00	-9.6	27,530	-0.03%
2019/04/23	13.2	267.30	16.3	267.15	268.00	-3.1	27,738	-0.01%
2019/04/22	7.3	265.62	7	265.93	266.00	0.3	27,610	0.00%
2019/04/19	16.2	266.25	36	267.65	264.50	-19.8	27,662	-0.07%
2019/04/18	12.1	264.78	41	264.67	264.50	-28.9	27,265	-0.11%
2019/04/17	7.2	261.12	38.3	261.63	261.50	-31.2	27,403	-0.11%
2019/04/16	2.1	256.24	29.2	256.65	257.00	-27.1	27,151	-0.10%
2019/04/15	15	254.90	2	255.00	255.50	13	27,414	0.05%
2019/04/12	3.3	251.35	0	0.00	252.00	3.3	28,226	0.01%
2019/04/11	4	252.63	1	252.00	252.00	3	28,568	0.01%
2019/04/10	8.1	252.94	9.2	253.92	254.00	-1.1	28,702	0.00%
2019/04/09	2	253.25	14	253.68	254.00	-12	28,762	-0.04%
2019/04/08	19	250.92	46.1	251.43	253.00	-27.1	28,748	-0.09%
2019/04/03	6.1	246.83	4	248.25	246.50	2.1	28,270	0.01%
2019/04/02	2.5	247.19	8.2	248.87	246.00	-5.7	28,177	-0.02%
2019/04/01	8.4	246.38	20	250.15	245.50	-11.7	28,159	-0.04%
2019/03/29	1	241.50	10	244.00	245.50	-9	27,657	-0.03%
2019/03/28	3	241.00	3	242.00	242.00	0	27,912	0.00%
2019/03/27	11	241.09	0	0.00	241.50	11	28,265	0.04%
2019/03/26	20	241.93	15.4	242.67	244.00	4.6	28,279	0.02%
2019/03/25	22	241.80	7.6	242.39	241.50	14.4	28,450	0.05%
2019/03/22	11	246.27	22.1	247.79	248.50	-11.1	28,447	-0.04%
2019/03/21	2.1	242.56	49	244.30	245.50	-46.9	28,709	-0.16%
2019/03/20	1	240.01	14	241.86	242.00	-13	28,808	-0.05%
2019/03/19	3	238.84	7	239.36	240.50	-4	28,867	-0.01%
2019/03/18	0	0.00	26.2	240.21	241.00	-26.2	29,082	-0.09%
2019/03/15	1	236.50	22.5	238.44	239.00	-21.5	28,958	-0.07%
2019/03/14	7.1	234.58	1	234.50	234.50	6.1	28,816	0.02%
2019/03/13	4	234.63	15	236.40	237.00	-11	29,199	-0.04%
2019/03/12	7	235.21	27.7	235.75	235.50	-20.7	29,571	-0.07%
2019/03/11	6.2	228.40	3	229.83	230.50	3.2	29,841	0.01%
2019/03/08	23	230.13	7	230.21	230.00	16	30,210	0.05%
2019/03/07	2	233.50	2	234.00	234.00	0	30,772	0.00%
2019/03/06	2.1	234.24	0	0.00	234.00	2.1	31,226	0.01%
2019/03/05	9.2	233.24	4.4	233.66	233.00	4.8	31,294	0.02%
2019/03/04	29.6	235.40	10	235.50	235.50	19.6	31,360	0.06%
2019/02/27	4.1	237.66	11.1	238.41	239.00	-7	31,209	-0.02%
2019/02/26	6	237.67	10.3	239.00	239.50	-4.3	30,872	-0.01%
2019/02/25	15	237.20	13.1	237.77	238.00	1.9	30,829	0.01%
2019/02/22	1	234.55	8.3	235.78	236.50	-7.3	31,016	-0.02%
2019/02/21	2.3	235.56	4.7	235.79	236.50	-2.5	31,342	-0.01%
2019/02/20	12.2	233.34	90.9	232.59	234.50	-78.7	31,595	-0.25%
2019/02/19	2.1	229.71	1.3	229.40	229.00	0.9	31,867	0.00%
2019/02/18	3.2	229.19	19	230.11	230.00	-15.8	31,959	-0.05%
2019/02/15	3	227.83	1.1	227.91	227.00	1.9	32,010	0.01%
2019/02/14	9.1	228.32	4.5	228.23	227.00	4.6	32,239	0.01%
2019/02/13	4.3	229.92	22	229.55	229.00	-17.7	32,233	-0.05%
2019/02/12	3.3	229.46	22.3	229.97	230.00	-19	32,143	-0.06%
2019/02/11	14	228.32	79.6	228.21	228.00	-65.6	32,066	-0.20%
2019/01/30	64.8	220.64	38	220.99	221.00	26.8	31,335	0.09%
2019/01/29	59.1	222.55	21.3	223.68	222.50	37.8	31,098	0.12%
2019/01/28	1	228.50	30	228.75	229.00	-29	30,837	-0.09%
2019/01/25	2	226.00	29	226.41	226.00	-27	30,916	-0.09%
2019/01/24	4	221.13	12	222.04	222.50	-8	30,838	-0.03%
2019/01/23	6	220.00	6.1	220.83	220.50	-0.1	31,354	0.00%
2019/01/22	1	220.00	44.2	221.94	223.00	-43.2	31,557	-0.14%
2019/01/21	21.1	221.33	27	222.22	221.00	-5.9	31,383	-0.02%
2019/01/18	14.3	218.17	14	218.96	218.50	0.3	31,533	0.00%
2019/01/17	4	219.00	12	220.08	220.50	-8	31,964	-0.03%
2019/01/16	16.3	218.26	8	219.06	217.50	8.3	32,350	0.03%
2019/01/15	8	217.32	32.3	219.73	221.00	-24.2	32,413	-0.07%
2019/01/14	24	218.21	2	218.50	218.50	22	32,253	0.07%
2019/01/11	3.4	218.96	24	219.73	220.50	-20.6	32,432	-0.06%
2019/01/10	10.1	214.82	3	215.83	216.00	7.1	32,392	0.02%
2019/01/09	5	214.70	43.6	215.25	215.50	-38.6	32,755	-0.12%
2019/01/08	13.1	210.93	8	211.00	211.00	5.1	32,614	0.02%
2019/01/07	18.3	212.38	23.1	212.87	213.00	-4.8	32,940	-0.01%
2019/01/04	82.8	209.05	40.6	208.22	208.00	42.2	33,136	0.13%
2019/01/03	46.3	214.83	25	215.50	215.50	21.3	33,613	0.06%
2019/01/02	55.1	221.74	6	219.33	219.50	49.1	33,526	0.15%
2018/12/28	5	224.60	45	223.80	225.50	-40	33,826	-0.12%
2018/12/27	45.5	222.02	57	223.00	223.00	-11.5	34,005	-0.03%
2018/12/26	11.1	217.46	1	217.00	216.50	10.1	34,253	0.03%
2018/12/25	19.1	215.81	13.6	216.79	217.50	5.5	34,399	0.02%
2018/12/24	5.3	220.15	3	220.17	220.00	2.3	34,716	0.01%
2018/12/22	5	220.50	6	221.50	221.50	-1	34,704	0.00%
2018/12/21	14.1	219.28	28	220.95	223.50	-13.9	35,278	-0.04%
2018/12/20	58.1	221.24	6	221.67	221.00	52.1	35,193	0.15%
2018/12/19	0.2	225.00	49	224.61	225.50	-48.8	35,022	-0.14%
2018/12/18	38.2	221.09	12	222.71	222.50	26.2	35,038	0.07%
2018/12/17	22	223.84	38.1	224.09	223.50	-16.1	35,117	-0.05%
2018/12/14	40.4	221.62	1	221.50	222.50	39.4	35,295	0.11%
2018/12/13	20	225.88	2	227.00	226.00	18	35,638	0.05%
2018/12/12	2	223.25	11.2	225.56	226.50	-9.2	35,669	-0.03%
2018/12/11	10.1	220.87	7	220.93	222.50	3.1	35,640	0.01%
2018/12/10	10.3	218.98	2	218.75	219.00	8.3	35,815	0.02%
2018/12/07	7	222.43	7	221.93	221.00	0	36,117	0.00%
2018/12/06	33.1	220.26	15	220.70	220.00	18.1	36,331	0.05%
2018/12/05	41	226.05	9	225.67	226.00	32	36,233	0.09%
2018/12/04	8.1	233.25	43.3	232.83	234.00	-35.2	36,215	-0.10%
2018/12/03	19.1	233.45	39	233.06	235.00	-20	36,196	-0.06%
2018/11/30	13.1	228.38	7	229.57	225.50	6.1	36,035	0.02%
2018/11/29	10	230.10	49	231.12	229.00	-39	35,850	-0.11%
2018/11/28	28	224.48	13	225.46	226.50	15	35,682	0.04%
2018/11/27	8.2	221.08	8	222.75	224.00	0.2	35,720	0.00%
2018/11/26	5	222.50	19	222.82	223.00	-14	36,427	-0.04%
2018/11/23	4.2	218.52	8	219.25	218.50	-3.8	36,731	-0.01%
2018/11/22	16	220.62	12	220.67	219.00	4	37,430	0.01%
2018/11/21	20.4	216.69	15	217.20	219.00	5.4	37,676	0.01%
2018/11/20	36.2	218.47	7	218.86	218.00	29.2	37,341	0.08%
2018/11/19	26.7	222.53	6	221.75	222.00	20.7	36,906	0.06%
2018/11/16	48	226.72	7	226.14	226.00	41	36,377	0.11%
2018/11/15	3	230.83	8	230.81	231.00	-5	35,810	-0.01%
2018/11/14	4.1	229.36	1.1	229.45	228.50	3	35,673	0.01%
2018/11/13	41.2	225.64	12	225.92	227.50	29.2	35,623	0.08%
2018/11/12	1.1	232.95	7.1	233.35	231.50	-6	35,349	-0.02%
2018/11/09	13.2	232.04	22	232.14	231.00	-8.8	35,281	-0.02%
2018/11/08	2	236.75	25	236.64	236.50	-23	35,214	-0.07%
2018/11/07	1	234.49	0.1	234.00	234.00	0.9	35,094	0.00%
2018/11/06	1	232.54	3	233.33	234.50	-2	34,818	-0.01%
2018/11/05	2	233.01	3	234.17	235.00	-1	34,578	0.00%
2018/11/02	7.3	235.26	12	235.71	236.50	-4.8	34,406	-0.01%
2018/11/01	17.1	235.15	39	235.64	235.50	-21.9	34,300	-0.06%
2018/10/31	17.1	230.05	51.3	230.79	234.00	-34.1	34,006	-0.10%
2018/10/30	15.3	222.63	14	223.64	223.00	1.3	33,423	0.00%
2018/10/29	1.1	222.09	5	222.50	222.50	-3.9	33,362	-0.01%
2018/10/26	28.2	220.91	23.1	219.21	221.00	5.1	33,434	0.02%
2018/10/25	91.5	220.17	19	220.11	219.50	72.5	33,290	0.22%
2018/10/24	33	228.86	8.1	230.07	229.50	25	32,503	0.08%
2018/10/23	25.1	231.38	8	232.31	230.00	17.1	32,145	0.05%
2018/10/22	13.5	233.08	9	235.89	237.00	4.5	32,051	0.01%
2018/10/19	10	231.61	10	234.45	236.00	0	32,078	0.00%
2018/10/18	19.1	236.50	12	236.63	236.50	7.1	31,964	0.02%
2018/10/17	16.1	240.43	13	240.15	238.50	3.1	31,994	0.01%
2018/10/16	11.3	233.24	10	235.20	237.00	1.3	32,157	0.00%
2018/10/15	25.2	232.24	13	231.23	230.50	12.2	33,254	0.04%
2018/10/12	26.2	232.33	29.3	231.70	237.00	-3.1	33,283	-0.01%
2018/10/11	65.9	230.25	50.4	229.52	227.50	15.6	33,261	0.05%
2018/10/09	10.1	244.16	6	243.75	244.00	4.1	32,062	0.01%
2018/10/08	40.2	243.42	13	242.77	243.50	27.2	31,849	0.09%
2018/10/05	30	250.02	8	250.25	250.00	22	31,508	0.07%
2018/10/04	29.1	254.85	1.6	255.03	254.00	27.6	31,236	0.09%
2018/10/03	3.1	258.25	5	259.10	260.00	-1.9	30,961	-0.01%
2018/10/02	39	258.22	2	257.75	257.50	37	30,877	0.12%
2018/10/01	3.2	262.38	5.1	263.59	263.00	-1.9	30,924	-0.01%
2018/09/28	15.1	262.40	3	263.67	262.50	12.1	31,075	0.04%
2018/09/27	4.1	263.89	16.5	265.00	265.00	-12.4	30,719	-0.04%
2018/09/26	0.2	263.00	3	262.34	263.50	-2.9	30,334	-0.01%
2018/09/25	2.1	261.11	8	262.81	263.50	-5.9	30,398	-0.02%
2018/09/21	2.3	260.33	4.1	260.75	261.50	-1.8	30,551	-0.01%
2018/09/20	4.1	258.67	19.3	259.01	260.00	-15.1	30,582	-0.05%
2018/09/19	3.1	258.52	13	259.31	258.00	-9.9	30,735	-0.03%
2018/09/18	31.1	255.08	8	254.88	254.50	23.1	30,430	0.08%
2018/09/17	8.1	258.64	7.2	260.19	258.00	0.9	30,582	0.00%
2018/09/14	12.1	260.05	4	260.00	261.00	8.1	30,987	0.03%
2018/09/13	18.1	256.09	0	0.00	255.00	18.1	31,093	0.06%
2018/09/12	3.1	260.00	5	260.10	260.50	-2	31,010	-0.01%
2018/09/11	18.1	260.52	4.8	260.52	260.00	13.3	31,058	0.04%
2018/09/10	2.1	265.67	5	265.20	264.50	-2.9	31,505	-0.01%
2018/09/07	3.1	261.72	17.6	263.31	264.00	-14.5	31,635	-0.05%
2018/09/06	17.2	261.32	18.2	261.99	261.00	-1	31,607	0.00%
2018/09/05	7.2	262.43	27.6	262.26	264.00	-20.4	31,614	-0.06%
2018/09/04	7	257.64	1	257.50	257.50	6	31,370	0.02%
2018/09/03	2	258.25	8.2	258.96	257.00	-6.2	31,166	-0.02%
2018/08/31	16.3	255.97	11.9	255.62	256.00	4.4	31,124	0.01%
2018/08/30	33.8	265.34	31	264.52	263.50	2.8	30,395	0.01%
2018/08/29	10.1	256.31	34.6	256.70	259.00	-24.5	30,087	-0.08%
2018/08/28	7.1	249.07	43.4	249.59	249.50	-36.3	29,601	-0.12%
2018/08/27	2	246.00	10.2	245.69	245.00	-8.2	29,510	-0.03%
2018/08/24	3.2	243.97	2	243.75	243.50	1.2	29,809	0.00%
2018/08/23	2.1	244.00	5.3	243.43	244.50	-3.2	31,180	-0.01%
2018/08/22	4	241.38	6	242.50	242.00	-2	31,761	-0.01%
2018/08/21	2.1	239.81	1	241.00	241.00	1.1	31,896	0.00%
2018/08/20	10.2	239.01	2	239.00	239.50	8.2	31,991	0.03%
2018/08/17	8	239.56	9	239.56	239.50	-1	31,983	0.00%
2018/08/16	18	239.50	6	239.00	239.00	12	31,902	0.04%
2018/08/15	10	241.10	4	241.00	241.50	6	32,029	0.02%
2018/08/14	1.4	243.85	2	245.00	243.50	-0.6	32,095	0.00%
2018/08/13	19	240.50	2	242.00	240.50	17	32,080	0.05%
2018/08/10	2.2	245.23	2.1	245.24	245.00	0.1	32,252	0.00%
2018/08/09	3.1	247.31	3	247.66	247.00	0.1	32,450	0.00%
2018/08/08	0	0.00	11	245.50	247.50	-11	32,444	-0.03%
2018/08/07	20	243.50	1	244.00	241.50	19	32,435	0.06%
2018/08/06	7	244.15	4	245.13	245.50	3	32,428	0.01%
2018/08/03	4	246.50	7.1	247.34	247.00	-3.1	32,568	-0.01%
2018/08/02	8.1	246.35	19.1	247.35	244.50	-11	32,607	-0.03%
2018/08/01	2.1	247.47	8	247.88	248.00	-5.9	32,821	-0.02%
2018/07/31	4.2	244.17	6	245.33	246.00	-1.8	32,997	-0.01%
2018/07/30	9.1	244.72	27.3	244.94	245.50	-18.2	32,923	-0.06%
2018/07/27	1.1	242.59	20.6	243.55	244.50	-19.5	33,017	-0.06%
2018/07/26	1	240.00	4	241.00	241.00	-3	33,123	-0.01%
2018/07/25	1	241.00	12	240.63	240.50	-11	33,250	-0.03%
2018/07/24	6.1	240.16	22.2	240.38	241.00	-16.1	33,366	-0.05%
2018/07/23	8.5	241.94	26.1	240.88	241.00	-17.6	33,482	-0.05%
2018/07/20	8.2	234.96	156.1	234.66	237.50	-147.9	33,414	-0.44%	大賣/鉅額交易
2018/07/19	2.6	225.38	26.1	225.88	224.50	-23.5	32,463	-0.07%
2018/07/18	2	222.50	7	223.29	223.00	-5	32,412	-0.02%
2018/07/17	3	222.17	1	222.00	221.50	2	32,829	0.01%
2018/07/16	2.2	224.23	2	224.50	223.50	0.2	34,591	0.00%
2018/07/13	2.1	223.05	8	223.69	224.50	-5.9	34,853	-0.02%
2018/07/12	1	220.51	6	220.92	220.50	-5	35,054	-0.01%
2018/07/11	15	218.67	1	219.50	220.00	14	35,369	0.04%
2018/07/10	0	0.00	6	223.00	222.00	-6	35,343	-0.02%
2018/07/09	2.2	222.64	29	221.03	221.50	-26.8	35,335	-0.08%
2018/07/06	2	216.00	3	216.17	217.00	-1	34,988	0.00%
2018/07/05	5	213.90	1.1	214.09	214.50	3.9	34,825	0.01%
2018/07/04	4.1	216.02	8.1	216.94	216.00	-4	34,940	-0.01%
2018/07/03	2.1	213.79	3	215.00	214.50	-1	35,262	0.00%
2018/07/02	7.3	216.93	3.4	215.00	214.00	3.9	35,380	0.01%
2018/06/29	9.2	215.21	5	214.80	216.50	4.2	35,116	0.01%
2018/06/28	4.2	211.47	6.1	211.93	212.00	-1.9	34,561	-0.01%
2018/06/27	32.3	213.16	27.7	213.19	213.00	4.6	34,197	0.01%
2018/06/26	58.8	215.14	4.5	215.00	214.50	54.3	34,118	0.16%
2018/06/25	45.4	219.43	11.5	218.63	218.00	33.9	33,893	0.10%
2018/06/22	10	225.75	23	226.61	227.50	-13	33,591	-0.04%
2018/06/21	6.4	226.69	0	0.00	226.50	6.4	33,470	0.02%
2018/06/20	12.2	224.38	11	226.32	226.00	1.2	33,799	0.00%
2018/06/19	34	224.78	1	225.00	225.00	33	33,570	0.10%
2018/06/15	7	225.36	7.1	229.58	231.00	-0.1	33,033	0.00%
2018/06/14	12.2	228.08	1	229.47	226.50	11.2	32,572	0.03%
2018/06/13	14	229.29	22	230.39	232.00	-8	32,313	-0.02%
2018/06/12	5	226.00	9	228.28	229.00	-4	32,759	-0.01%
2018/06/11	3	225.50	3	226.67	226.00	0	32,578	0.00%
2018/06/08	61.2	226.85	2	227.00	227.00	59.2	32,607	0.18%
2018/06/07	11	230.05	8	231.00	230.00	3	32,765	0.01%
2018/06/06	1	230.00	24.2	229.13	230.00	-23.2	32,750	-0.07%
2018/06/05	8	228.31	9	228.94	229.00	-1	32,574	0.00%
2018/06/04	6.1	228.26	24.9	228.56	229.00	-18.8	32,455	-0.06%
2018/06/01	10.3	224.47	3	225.17	224.00	7.3	32,440	0.02%
2018/05/31	8.2	221.33	24	222.23	224.00	-15.8	32,409	-0.05%
2018/05/30	25.2	221.43	8	221.44	221.00	17.2	31,255	0.06%
2018/05/29	15.1	224.64	6	224.25	225.00	9.1	31,011	0.03%
2018/05/28	7.5	227.00	1	226.50	227.00	6.5	31,243	0.02%
2018/05/25	1.6	228.35	0	0.00	228.50	1.6	31,628	0.00%
2018/05/24	3	228.67	0	0.00	229.00	3	31,951	0.01%
2018/05/23	7.1	229.49	5	230.60	228.50	2.1	32,176	0.01%
2018/05/22	7.2	230.33	18	231.31	229.00	-10.8	32,384	-0.03%
2018/05/21	4.1	228.51	12.7	228.76	229.00	-8.6	33,201	-0.03%
2018/05/18	9.8	225.01	5	224.50	223.50	4.8	33,520	0.01%
2018/05/17	11.4	228.61	1	228.00	226.50	10.4	34,144	0.03%
2018/05/16	4	229.25	3.1	229.85	230.50	0.9	34,198	0.00%
2018/05/15	7.2	230.64	3	230.50	230.50	4.2	35,284	0.01%
2018/05/14	19.1	233.58	13	233.65	233.00	6.1	36,592	0.02%
2018/05/11	9.1	232.73	57.1	232.15	233.00	-48	36,958	-0.13%
2018/05/10	6.1	230.08	5	230.90	229.50	1.1	36,874	0.00%
2018/05/09	10.2	230.05	14.2	230.25	229.50	-4	36,923	-0.01%
2018/05/08	3.2	227.05	6	227.75	228.00	-2.8	37,064	-0.01%
2018/05/07	9.2	223.10	29	223.43	223.50	-19.8	37,006	-0.05%
2018/05/04	6.2	221.57	4.2	223.14	223.00	2.1	37,110	0.01%
2018/05/03	22.7	220.38	8.1	221.50	220.50	14.6	37,294	0.04%
2018/05/02	23.2	224.07	4.1	225.25	223.00	19.1	37,478	0.05%
2018/04/30	13	226.38	25	226.78	227.00	-12	37,532	-0.03%
2018/04/27	10.2	223.18	5	223.00	223.50	5.2	37,613	0.01%
2018/04/26	25	223.66	13	222.38	222.00	12	37,760	0.03%
2018/04/25	27.9	225.41	8	225.63	225.00	19.9	37,796	0.05%
2018/04/24	20.9	226.40	9	226.11	227.00	11.9	37,849	0.03%
2018/04/23	42.4	226.07	7.1	226.59	226.50	35.3	37,800	0.09%
2018/04/20	131.5	229.65	19	230.13	229.00	112.5	36,980	0.30%	大買/鉅額交易
2018/04/19	5	242.60	36	243.07	244.50	-31	35,299	-0.09%
2018/04/18	11.3	239.07	2	241.25	238.00	9.3	35,126	0.03%
2018/04/17	52.1	239.57	4.1	238.17	238.00	48	34,926	0.14%
2018/04/16	11	242.78	1.2	242.76	243.50	9.9	34,607	0.03%
2018/04/13	16	245.31	9	244.72	244.50	7	34,619	0.02%
2018/04/12	58.1	246.05	23	246.00	245.00	35.1	34,627	0.10%
2018/04/11	11	246.68	35	248.06	248.00	-24	34,661	-0.07%
2018/04/10	17	245.47	34	247.93	245.50	-17	34,785	-0.05%
2018/04/09	14.1	245.11	19	245.95	245.00	-5	34,854	-0.01%
2018/04/03	33	242.52	10	243.55	244.00	23	34,577	0.07%
2018/04/02	6.3	246.20	7	247.93	246.50	-0.7	34,396	0.00%
2018/03/31	2.2	247.55	0	0.00	247.50	2.2	34,507	0.01%
2018/03/30	10.3	247.59	26	248.63	246.00	-15.8	34,655	-0.05%
2018/03/29	18	243.53	3	245.67	244.00	15	34,601	0.04%
2018/03/28	30.2	245.64	3	245.17	245.00	27.2	34,075	0.08%
2018/03/27	6	247.92	18.1	248.98	251.00	-12.1	33,899	-0.04%
2018/03/26	22	242.66	3	243.50	243.50	19	33,692	0.06%
2018/03/23	20.3	245.10	5	245.50	245.00	15.3	33,514	0.05%
2018/03/22	25	250.76	5	251.10	251.50	20	33,070	0.06%
2018/03/21	9.2	252.17	1	251.50	252.50	8.2	32,862	0.02%
2018/03/20	3	252.34	2.1	253.00	253.00	0.9	33,090	0.00%
2018/03/19	6	252.42	6	254.42	255.00	0	33,013	0.00%
2018/03/16	16	250.84	10	252.65	255.00	6	32,954	0.02%
2018/03/15	4.1	255.85	7	256.57	255.00	-2.9	32,269	-0.01%
2018/03/14	4.1	256.87	3	256.17	257.00	1.1	32,291	0.00%
2018/03/13	3.1	257.98	9.1	257.28	259.00	-6	32,532	-0.02%
2018/03/12	4	252.63	12.2	253.75	254.00	-8.2	32,664	-0.03%
2018/03/09	1	250.00	2	249.50	250.50	-1	32,824	0.00%
2018/03/08	3	250.99	15.5	250.60	249.50	-12.4	32,997	-0.04%
2018/03/07	3.1	247.18	0.2	247.50	247.00	2.9	33,036	0.01%
2018/03/06	2.2	247.86	10	246.61	250.00	-7.8	33,170	-0.02%
2018/03/05	0.1	242.00	1	242.50	241.50	-0.9	34,461	0.00%
2018/03/02	8.3	239.63	9	239.44	240.00	-0.7	34,446	0.00%
2018/03/01	9.3	243.60	3	243.33	243.00	6.3	34,659	0.02%
2018/02/27	6	246.50	9	248.00	246.00	-3	34,534	-0.01%
2018/02/26	24.5	245.57	3	246.83	246.50	21.5	34,040	0.06%
2018/02/23	4	241.63	11.1	244.05	245.00	-7.1	33,597	-0.02%
2018/02/22	10	240.30	2	240.25	239.50	8	33,593	0.02%
2018/02/21	12	243.21	19.6	243.53	242.50	-7.6	33,281	-0.02%
2018/02/12	9.2	236.21	5	236.20	236.50	4.2	32,361	0.01%
2018/02/09	21.4	231.07	6.1	230.48	232.50	15.3	32,079	0.05%
2018/02/08	14.7	239.69	13	240.12	238.50	1.7	31,259	0.01%
2018/02/07	71.2	242.25	23	241.46	240.00	48.2	31,221	0.15%
2018/02/06	48.7	238.81	30	238.03	239.00	18.7	30,169	0.06%
2018/02/05	22.2	251.77	6	252.33	253.00	16.2	28,665	0.06%
2018/02/02	1.5	258.00	3	259.17	259.50	-1.5	28,141	-0.01%
2018/02/01	6	259.75	8	259.94	259.50	-2	28,051	-0.01%
2018/01/31	0.3	255.00	20	253.48	255.00	-19.7	27,779	-0.07%
2018/01/30	8.3	253.77	4	253.00	253.00	4.3	27,379	0.02%
2018/01/29	18.3	255.39	2.1	258.02	258.50	16.2	27,115	0.06%
2018/01/26	8	255.56	0.2	256.00	255.00	7.9	26,890	0.03%
2018/01/25	8.3	259.21	7	259.50	258.00	1.3	26,495	0.00%
2018/01/24	10.8	258.51	8.4	257.52	258.00	2.4	26,090	0.01%
2018/01/23	9.1	263.41	10	264.70	266.00	-0.9	25,771	0.00%
2018/01/22	14.3	260.36	25.1	259.90	261.50	-10.8	25,676	-0.04%
2018/01/19	5.5	254.18	20.1	253.83	255.50	-14.6	25,252	-0.06%
2018/01/18	2.2	248.13	32	247.97	248.50	-29.8	24,628	-0.12%
2018/01/17	2	241.25	13	242.27	242.00	-11	24,080	-0.05%
2018/01/16	2	239.25	9.3	240.00	240.50	-7.3	23,694	-0.03%
2018/01/15	3	238.50	4	239.38	240.00	-1	23,596	0.00%
2018/01/12	2.3	237.22	8	236.88	237.00	-5.7	23,548	-0.02%
2018/01/11	5	233.80	13	233.12	235.00	-8	23,580	-0.03%
2018/01/10	13.1	237.34	4	236.50	236.50	9.1	23,554	0.04%
2018/01/09	7.3	240.36	3	241.67	242.00	4.3	23,454	0.02%
2018/01/08	1	241.50	5	241.80	242.00	-4	23,468	-0.02%
2018/01/05	3	239.33	8.9	239.73	240.00	-5.9	23,517	-0.02%
2018/01/04	2	238.50	6	239.17	239.50	-4	23,848	-0.02%
2018/01/03	4	236.38	8.1	236.87	237.00	-4.1	24,422	-0.02%
2018/01/02	4	231.38	16	232.06	232.50	-12	24,194	-0.05%