台積電 (2330)-新光-台中券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9589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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	32.7	784.95	124.2	786.20	782.00	-91.5	43,335	-0.21%	大賣/
2024/04/25	60.2	767.93	22.5	767.72	766.00	37.7	45,474	0.08%
2024/04/24	51.4	778.22	92.3	777.08	783.00	-40.9	45,451	-0.09%
2024/04/23	33.7	755.43	39.2	756.85	754.00	-5.6	45,504	-0.01%
2024/04/22	61.6	747.36	60.1	747.87	742.00	1.4	45,451	0.00%
2024/04/19	353.9	759.89	99.2	755.29	750.00	254.7	45,029	0.57%	大買/鉅額交易
2024/04/18	78.2	799.37	54.7	803.72	804.00	23.5	43,123	0.05%
2024/04/17	63.8	800.56	55.4	800.40	804.00	8.4	42,797	0.02%
2024/04/16	118.5	791.34	69.2	792.84	788.00	49.3	42,440	0.12%	大買/
2024/04/15	49.9	807.07	27.2	807.37	806.00	22.7	41,990	0.05%
2024/04/12	73.3	819.85	30.4	822.91	818.00	42.9	41,638	0.10%
2024/04/11	31.1	815.51	45.7	816.52	820.00	-14.6	41,415	-0.04%
2024/04/10	35.1	814.23	29.3	816.35	815.00	5.7	41,251	0.01%
2024/04/09	59.1	810.07	123.3	807.73	819.00	-64.2	41,412	-0.15%	大賣/
2024/04/08	34.7	785.45	41.9	788.11	783.00	-7.2	40,900	-0.02%
2024/04/03	63.4	780.93	44	782.62	780.00	19.4	40,670	0.05%
2024/04/02	34.9	786.21	89.3	787.02	790.00	-54.4	40,580	-0.13%
2024/04/01	28.9	773.28	17.1	776.48	770.00	11.8	40,503	0.03%
2024/03/29	14.7	775.29	44.3	775.80	779.00	-29.7	40,421	-0.07%
2024/03/28	77.2	771.40	15.2	772.04	769.00	62	40,274	0.15%
2024/03/27	56.3	779.82	20.8	782.23	779.00	35.6	40,132	0.09%
2024/03/26	60.7	783.38	65.4	787.17	782.00	-4.8	40,235	-0.01%
2024/03/25	39.9	782.30	27.1	784.10	780.00	12.7	40,186	0.03%
2024/03/22	35.3	780.17	39.9	782.39	785.00	-4.5	40,326	-0.01%
2024/03/21	34.7	778.11	143.5	778.04	784.00	-108.8	40,250	-0.27%	大賣/鉅額交易
2024/03/20	61.1	760.38	26.8	761.84	758.00	34.2	40,390	0.08%
2024/03/19	29	759.48	19.7	760.50	762.00	9.3	40,358	0.02%
2024/03/18	40.1	759.16	30.6	759.51	764.00	9.5	40,239	0.02%
2024/03/15	129.7	766.53	23.1	769.69	753.00	106.7	40,003	0.27%	大買/鉅額交易
2024/03/14	39.2	777.47	91.5	778.60	784.00	-52.2	39,238	-0.13%
2024/03/13	52	780.69	60.1	780.96	779.00	-8.1	39,097	-0.02%
2024/03/12	94.3	763.08	66.8	763.70	770.00	27.5	38,832	0.07%
2024/03/11	137.8	767.67	60.8	767.34	766.00	77	38,223	0.20%	大買/
2024/03/08	126.5	788.26	162.1	786.89	784.00	-35.5	37,515	-0.09%	大買/大賣/
2024/03/07	68	762.57	99.3	761.41	760.00	-31.3	36,513	-0.09%
2024/03/06	42.9	724.20	47.5	730.77	735.00	-4.6	35,786	-0.01%
2024/03/05	69.1	733.12	91.5	733.34	730.00	-22.4	35,845	-0.06%
2024/03/04	70.7	721.33	353.9	718.77	725.00	-283.2	35,187	-0.80%	大賣/鉅額交易
2024/03/01	93.2	692.93	18.1	693.39	689.00	75.1	34,147	0.22%
2024/02/29	70	689.90	35.6	692.06	690.00	34.4	34,066	0.10%
2024/02/27	32.9	694.86	46.5	696.02	698.00	-13.5	33,328	-0.04%
2024/02/26	26.7	697.06	23.2	699.10	698.00	3.6	33,020	0.01%
2024/02/23	44.4	698.88	97.8	699.85	697.00	-53.4	32,906	-0.16%
2024/02/22	33.4	689.33	103.9	690.37	692.00	-70.5	32,731	-0.22%	大賣/
2024/02/21	34.6	679.82	10.4	680.84	681.00	24.2	32,546	0.07%
2024/02/20	29.1	682.71	25	684.59	687.00	4	32,404	0.01%
2024/02/19	33.2	677.50	27.1	679.54	678.00	6	32,373	0.02%
2024/02/16	45.2	689.38	28.6	691.80	683.00	16.6	32,637	0.05%
2024/02/15	73.8	699.12	229.4	700.33	697.00	-155.6	32,260	-0.48%	大賣/鉅額交易
2024/02/05	22.4	642.46	83.9	644.59	646.00	-61.5	31,111	-0.20%
2024/02/02	13.3	630.44	34.7	632.06	635.00	-21.4	30,594	-0.07%
2024/02/01	60.2	621.90	35.9	623.94	628.00	24.3	30,374	0.08%
2024/01/31	71.2	630.88	21.3	631.95	628.00	49.9	29,881	0.17%
2024/01/30	31.7	642.98	21.6	645.54	642.00	10	29,440	0.03%
2024/01/29	18.4	645.17	58.3	646.03	648.00	-39.9	29,324	-0.14%
2024/01/26	29.3	643.18	57.2	643.78	644.00	-27.9	29,119	-0.10%
2024/01/25	20.5	637.84	161.3	637.74	642.00	-140.8	28,924	-0.49%	大賣/鉅額交易
2024/01/24	11.5	627.37	67.9	628.57	627.00	-56.4	28,285	-0.20%
2024/01/23	32.3	625.06	45.7	627.47	628.00	-13.4	28,269	-0.05%
2024/01/22	42.7	626.24	76.4	629.03	626.00	-33.7	27,943	-0.12%
2024/01/19	123.4	620.92	399.8	621.24	626.00	-276.4	27,121	-1.02%	大買/大賣/鉅額交易
2024/01/18	9.1	587.40	86.7	587.05	588.00	-77.6	24,908	-0.31%
2024/01/17	43.8	580.44	47.3	582.02	581.00	-3.5	24,732	-0.01%
2024/01/16	38.1	581.20	17.3	584.67	580.00	20.7	24,272	0.09%
2024/01/15	11.8	587.66	54.3	588.65	586.00	-42.5	24,197	-0.18%
2024/01/12	22	583.13	27.8	585.30	584.00	-5.8	24,611	-0.02%
2024/01/11	7.9	586.08	36	586.38	586.00	-28.1	24,717	-0.11%
2024/01/10	17.6	582.03	21.9	584.39	584.00	-4.2	24,757	-0.02%
2024/01/09	18.6	586.49	45.2	586.82	586.00	-26.6	24,846	-0.11%
2024/01/08	5.3	582.36	53.7	583.14	583.00	-48.4	24,802	-0.20%
2024/01/05	29.1	577.21	11.3	576.28	576.00	17.8	25,025	0.07%
2024/01/04	15	578.21	10.8	579.87	580.00	4.3	25,291	0.02%
2024/01/03	97.3	580.44	15.1	579.58	578.00	82.2	25,813	0.32%
2024/01/02	10.6	590.09	25.6	591.27	593.00	-15	25,450	-0.06%
2023/12/29	7.4	591.34	15.2	592.22	593.00	-7.8	25,432	-0.03%
2023/12/28	15.9	590.95	26.6	591.79	593.00	-10.7	25,597	-0.04%
2023/12/27	9.1	588.67	81.7	590.13	592.00	-72.6	25,414	-0.29%
2023/12/26	5.7	585.23	45.4	584.82	586.00	-39.7	25,282	-0.16%
2023/12/25	4.7	581.48	14.8	582.84	581.00	-10.1	25,343	-0.04%
2023/12/22	2.3	579.78	24.6	581.10	582.00	-22.3	25,464	-0.09%
2023/12/21	70.3	577.33	8.8	577.29	577.00	61.5	25,591	0.24%
2023/12/20	27.7	583.78	31.3	586.20	585.00	-3.6	25,461	-0.01%
2023/12/19	21	583.45	49.2	585.52	585.00	-28.2	25,310	-0.11%
2023/12/18	23.9	579.06	49.3	582.73	585.00	-25.4	25,370	-0.10%
2023/12/15	26.6	582.34	63.7	584.90	585.00	-37.1	25,345	-0.15%
2023/12/14	20.8	579.96	143.1	580.26	582.00	-122.3	24,755	-0.49%	大賣/鉅額交易
2023/12/13	13.8	576.59	10	577.01	577.00	3.8	24,710	0.02%
2023/12/12	20.1	578.14	16.9	579.10	578.00	3.2	25,035	0.01%
2023/12/11	10	572.17	20.8	573.45	574.00	-10.9	24,831	-0.04%
2023/12/08	15.2	572.28	28.9	575.03	570.00	-13.7	24,645	-0.06%
2023/12/07	25	568.10	10	569.26	566.00	15	24,353	0.06%
2023/12/06	16.2	570.91	16.1	572.38	570.00	0.2	24,250	0.00%
2023/12/05	33.3	568.29	39	568.86	570.00	-5.6	24,146	-0.02%
2023/12/04	46.8	574.91	6.5	578.26	574.00	40.4	24,120	0.17%
2023/12/01	35.5	574.72	37.5	575.12	579.00	-1.9	23,907	-0.01%
2023/11/30	21.3	572.44	35.6	576.34	577.00	-14.2	23,643	-0.06%
2023/11/29	21.1	573.19	15.7	576.44	574.00	5.4	23,015	0.02%
2023/11/28	39.9	570.43	20.2	572.08	575.00	19.7	22,828	0.09%
2023/11/27	36.1	571.23	14.2	571.79	568.00	21.9	23,063	0.09%
2023/11/24	15.3	575.37	2.5	575.17	575.00	12.9	23,006	0.06%
2023/11/23	18.8	574.92	18.9	577.59	578.00	-0.1	23,014	0.00%
2023/11/22	56.8	575.93	16.7	576.85	577.00	40.1	22,923	0.18%
2023/11/21	11.3	583.57	73.8	583.82	585.00	-62.5	22,959	-0.27%
2023/11/20	39.3	576.12	11.5	577.00	577.00	27.8	22,748	0.12%
2023/11/17	42.9	580.78	26.4	582.25	580.00	16.5	22,725	0.07%
2023/11/16	24	579.85	70.1	580.84	583.00	-46.1	22,602	-0.20%
2023/11/15	47.3	578.95	101.7	580.63	581.00	-54.4	22,408	-0.24%	大賣/
2023/11/14	28.5	573.49	38.8	574.44	572.00	-10.4	21,864	-0.05%
2023/11/13	33.8	572.78	109.1	575.27	571.00	-75.3	21,885	-0.34%	大賣/
2023/11/10	28	555.77	19.3	555.94	557.00	8.7	21,625	0.04%
2023/11/09	13	552.60	21.2	555.07	557.00	-8.3	21,644	-0.04%
2023/11/08	11	551.38	44.7	554.24	556.00	-33.7	21,773	-0.15%
2023/11/07	24.1	551.55	27	553.29	555.00	-2.9	21,811	-0.01%
2023/11/06	32	553.28	52.1	554.48	550.00	-20.1	21,863	-0.09%
2023/11/03	16.2	546.90	44.3	548.26	549.00	-28.1	21,616	-0.13%
2023/11/02	24.9	542.91	87.5	539.92	547.00	-62.5	21,676	-0.29%
2023/11/01	12.1	529.19	9.7	531.84	528.00	2.5	21,426	0.01%
2023/10/31	69	530.50	6.8	529.43	529.00	62.2	21,637	0.29%
2023/10/30	31.5	530.62	14.2	531.87	532.00	17.3	21,635	0.08%
2023/10/27	16.5	532.97	9.8	534.03	533.00	6.6	21,549	0.03%
2023/10/26	76.3	532.14	23.3	532.06	531.00	52.9	21,691	0.24%
2023/10/25	4.1	546.85	22.6	549.16	544.00	-18.5	21,530	-0.09%
2023/10/24	33	543.64	6	543.44	544.00	26.9	21,458	0.13%
2023/10/23	36.4	546.24	12.3	546.20	544.00	24.1	21,430	0.11%
2023/10/20	22.8	549.21	87	552.55	556.00	-64.2	21,377	-0.30%
2023/10/19	31.8	542.01	35.7	546.22	546.00	-3.9	21,032	-0.02%
2023/10/18	68.2	542.24	4.1	545.91	540.00	64.2	21,428	0.30%
2023/10/17	3.7	549.93	40.8	550.34	551.00	-37.1	21,240	-0.17%
2023/10/16	28.5	544.27	35.2	545.62	545.00	-6.7	21,309	-0.03%
2023/10/13	13.8	550.72	50.8	551.32	553.00	-37.1	21,326	-0.17%
2023/10/12	7.3	547.25	79.3	548.05	550.00	-72	21,037	-0.34%
2023/10/11	16.9	542.31	105.2	542.44	544.00	-88.3	20,854	-0.42%	大賣/
2023/10/06	12.9	531.12	18.6	531.76	532.00	-5.7	20,500	-0.03%
2023/10/05	25.4	525.91	32.9	527.46	528.00	-7.4	20,505	-0.04%
2023/10/04	54.5	520.62	12.4	520.85	520.00	42.1	20,386	0.21%
2023/10/03	15.2	529.06	19.4	531.22	529.00	-4.1	20,221	-0.02%
2023/10/02	13.1	531.82	39.1	531.32	533.00	-26	20,293	-0.13%
2023/09/28	14	523.37	16.5	523.75	523.00	-2.5	20,345	-0.01%
2023/09/27	11.6	520.60	17.4	518.97	522.00	-5.8	20,265	-0.03%
2023/09/26	64.6	521.04	16.6	520.03	519.00	48	20,271	0.24%
2023/09/25	33.9	525.61	23.7	526.96	525.00	10.2	20,079	0.05%
2023/09/22	67.4	523.21	14.9	523.37	522.00	52.5	20,171	0.26%
2023/09/21	100.3	528.32	25.7	528.30	527.00	74.5	19,970	0.37%
2023/09/20	58.2	536.30	5.5	536.60	535.00	52.7	19,742	0.27%
2023/09/19	51	539.13	12.6	539.33	538.00	38.4	19,690	0.19%
2023/09/18	100	543.72	10.3	543.24	540.00	89.8	19,827	0.45%
2023/09/15	12.4	549.96	38.3	552.15	558.00	-25.9	19,578	-0.13%
2023/09/14	12.6	547.13	50.1	547.04	550.00	-37.5	19,139	-0.20%
2023/09/13	22.8	542.70	14.3	544.70	541.00	8.5	19,092	0.04%
2023/09/12	19.3	539.87	21	542.51	544.00	-1.7	19,458	-0.01%
2023/09/11	25.8	537.42	4.6	537.54	536.00	21.1	19,647	0.11%
2023/09/08	46.9	536.72	10.4	538.42	539.00	36.4	19,796	0.18%
2023/09/07	46.9	544.88	4	545.61	542.00	42.9	20,476	0.21%
2023/09/06	32.9	551.46	14.1	553.18	550.00	18.8	20,571	0.09%
2023/09/05	28.9	551.58	4.6	551.42	552.00	24.2	20,653	0.12%
2023/09/04	5.3	554.10	37.2	554.32	557.00	-31.9	20,834	-0.15%
2023/09/01	12.1	547.52	18	549.31	548.00	-6	21,135	-0.03%
2023/08/31	33.7	551.35	2	551.88	549.00	31.7	21,244	0.15%
2023/08/30	14.1	556.22	36.4	558.15	555.00	-22.3	20,850	-0.11%
2023/08/29	17	549.57	8.8	550.11	552.00	8.2	21,101	0.04%
2023/08/28	16.6	550.99	13.7	550.95	549.00	2.9	21,334	0.01%
2023/08/25	74.2	548.41	12.8	548.75	546.00	61.5	22,536	0.27%
2023/08/24	14.9	561.14	76.2	561.89	564.00	-61.2	22,803	-0.27%
2023/08/23	8.4	548.87	32.3	548.62	552.00	-23.9	23,325	-0.10%
2023/08/22	7.6	541.14	17.5	542.05	541.00	-9.9	24,576	-0.04%
2023/08/21	30.2	537.40	17.5	537.46	537.00	12.7	25,396	0.05%
2023/08/18	50.1	539.98	7.8	542.00	539.00	42.3	25,437	0.17%
2023/08/17	15.7	541.64	22.9	542.48	544.00	-7.2	25,471	-0.03%
2023/08/16	45.9	539.04	44.9	540.99	542.00	1	25,376	0.00%
2023/08/15	14.7	542.57	10.2	542.86	542.00	4.5	25,440	0.02%
2023/08/14	45.9	539.51	8.9	539.22	541.00	36.9	25,923	0.14%
2023/08/11	32.4	550.76	8.5	552.16	546.00	23.9	26,265	0.09%
2023/08/10	15.3	551.89	10.5	551.86	551.00	4.8	26,324	0.02%
2023/08/09	9.1	552.41	7.6	554.62	554.00	1.5	26,248	0.01%
2023/08/08	24.1	553.85	3.1	554.51	552.00	21	26,315	0.08%
2023/08/07	15.5	558.46	17.6	559.14	558.00	-2.1	26,222	-0.01%
2023/08/04	30.9	554.46	9.2	554.56	554.00	21.8	26,296	0.08%
2023/08/02	30.9	560.48	40.1	559.83	561.00	-9.2	26,129	-0.04%
2023/08/01	5.2	565.68	31.2	566.36	567.00	-26.1	25,890	-0.10%
2023/07/31	40.8	564.74	31.3	569.95	565.00	9.5	25,744	0.04%
2023/07/28	17.8	568.41	20.8	569.86	567.00	-3	25,560	-0.01%
2023/07/27	8.6	569.08	9.4	568.88	569.00	-0.8	25,440	0.00%
2023/07/26	23.3	566.56	7.2	566.85	566.00	16.2	25,492	0.06%
2023/07/25	18.1	566.42	30.8	565.29	569.00	-12.6	25,684	-0.05%
2023/07/24	31	559.62	13.1	559.84	558.00	17.9	25,850	0.07%
2023/07/21	90	560.11	35.2	560.79	560.00	54.8	25,950	0.21%
2023/07/20	20.7	580.48	6.7	581.04	579.00	14.1	25,786	0.05%
2023/07/19	12.1	581.83	13.9	582.94	581.00	-1.7	25,816	-0.01%
2023/07/18	36.9	584.04	13.5	584.48	581.00	23.4	25,858	0.09%
2023/07/17	11.5	588.02	15.3	589.10	591.00	-3.8	25,796	-0.01%
2023/07/14	15.3	588.54	55.7	589.12	591.00	-40.3	25,918	-0.16%
2023/07/13	24.2	587.12	69.3	587.51	585.00	-45	25,786	-0.17%
2023/07/12	16.4	573.78	17.4	575.65	578.00	-1	25,606	0.00%
2023/07/11	10.5	572.39	42.5	573.67	577.00	-32	25,648	-0.12%
2023/07/10	12.3	568.29	12.7	570.85	565.00	-0.4	25,775	0.00%
2023/07/07	19.5	566.51	24.7	567.02	565.00	-5.2	25,865	-0.02%
2023/07/06	103.5	569.71	35.5	568.42	565.00	68	25,930	0.26%	大買/
2023/07/05	17.7	583.32	31.2	585.09	582.00	-13.4	25,578	-0.05%
2023/07/04	32.1	583.13	26.6	583.61	585.00	5.5	25,472	0.02%
2023/07/03	21.2	578.37	23.3	578.71	579.00	-2.1	25,609	-0.01%
2023/06/30	23.3	570.31	13.8	572.30	576.00	9.6	25,755	0.04%
2023/06/29	18.1	574.17	33.8	577.11	573.00	-15.6	25,697	-0.06%
2023/06/28	21.9	573.85	24	575.65	574.00	-2.1	25,703	-0.01%
2023/06/27	15.6	572.13	18.5	572.15	572.00	-2.9	25,687	-0.01%
2023/06/26	26.6	575.63	10.2	576.12	574.00	16.4	25,597	0.06%
2023/06/21	24.1	580.52	15.5	582.05	581.00	8.7	25,510	0.03%
2023/06/20	21.5	581.74	10.1	582.14	583.00	11.4	25,594	0.04%
2023/06/19	14.8	583.11	7.8	583.44	583.00	6.9	26,029	0.03%
2023/06/16	32.9	585.86	28.2	587.73	589.00	4.7	26,095	0.02%
2023/06/15	20.6	590.04	42.8	590.17	591.00	-22.2	25,657	-0.09%
2023/06/14	28.9	588.79	21.4	588.95	590.00	7.4	25,753	0.03%
2023/06/13	29.7	590.98	118.2	591.15	593.00	-88.5	25,726	-0.34%	大賣/
2023/06/12	12.9	572.80	86.1	573.20	574.00	-73.2	25,178	-0.29%
2023/06/09	24.5	563.48	33.5	564.26	565.00	-9	25,079	-0.04%
2023/06/08	29.1	560.49	9.7	564.54	559.00	19.4	25,120	0.08%
2023/06/07	27.1	563.29	37.5	565.50	568.00	-10.5	25,136	-0.04%
2023/06/06	6.4	557.15	56.3	559.37	560.00	-49.9	25,036	-0.20%
2023/06/05	41.3	556.52	8.3	556.04	555.00	33	25,107	0.13%
2023/06/02	24	559.53	35.4	560.60	562.00	-11.4	25,241	-0.05%
2023/06/01	31.3	551.36	16.7	551.23	551.00	14.6	25,103	0.06%
2023/05/31	40.6	557.10	44.3	557.98	558.00	-3.7	25,083	-0.01%
2023/05/30	13.7	564.59	49.1	565.57	566.00	-35.5	24,007	-0.15%
2023/05/29	37.6	567.28	81.6	568.81	568.00	-44	23,997	-0.18%
2023/05/26	56.2	565.69	252.4	565.57	566.00	-196.2	23,782	-0.83%	大賣/鉅額交易
2023/05/25	42.7	540.45	144.5	540.99	543.00	-101.8	22,609	-0.45%	大賣/鉅額交易
2023/05/24	11.9	525.18	11.1	525.91	525.00	0.9	21,955	0.00%
2023/05/23	14.8	527.13	12.4	528.60	530.00	2.5	21,862	0.01%
2023/05/22	0.5	529.60	20.6	530.25	531.00	-20.1	21,870	-0.09%
2023/05/19	19.3	530.71	119	532.36	532.00	-99.7	22,050	-0.45%	大賣/
2023/05/18	26.9	530.35	85.8	530.54	530.00	-58.9	22,015	-0.27%
2023/05/17	16.4	515.35	101.1	514.52	519.00	-84.7	22,326	-0.38%	大賣/
2023/05/16	14.2	504.55	37.3	504.72	505.00	-23.2	22,000	-0.11%
2023/05/15	13.3	497.03	7.5	497.31	495.50	5.8	22,027	0.03%
2023/05/12	14.4	501.53	3.5	501.00	496.00	10.9	22,278	0.05%
2023/05/11	14.4	501.53	3.5	501.00	499.00	10.9	22,285	0.05%
2023/05/10	34.6	502.49	21.2	502.76	503.00	13.4	22,646	0.06%
2023/05/09	7.9	507.30	26.6	507.96	510.00	-18.7	22,723	-0.08%
2023/05/08	13.4	504.71	11.8	506.50	504.00	1.5	22,966	0.01%
2023/05/05	8.1	499.55	5.5	500.54	500.00	2.6	23,305	0.01%
2023/05/04	10.2	497.75	4.8	497.67	498.00	5.5	23,897	0.02%
2023/05/03	17	496.59	5.4	496.28	496.00	11.5	24,239	0.05%
2023/05/02	10.3	499.22	12.5	500.41	501.00	-2.2	25,256	-0.01%
2023/04/28	28.4	499.41	26.9	500.16	502.00	1.5	27,073	0.01%
2023/04/27	53.5	492.14	21.5	492.93	493.50	32	27,121	0.12%
2023/04/26	38.8	492.79	23.8	493.56	491.50	15	27,201	0.06%
2023/04/25	88.1	501.71	30.3	500.24	498.00	57.8	27,974	0.21%
2023/04/24	27.3	506.47	20.4	505.75	507.00	6.9	27,708	0.03%
2023/04/21	25.1	514.85	30	517.36	511.00	-4.9	27,776	-0.02%
2023/04/20	12.4	512.60	13.4	513.72	513.00	-1	27,903	0.00%
2023/04/19	45.2	511.76	22.2	510.48	510.00	23	28,393	0.08%
2023/04/18	15.9	515.63	27.3	517.12	515.00	-11.4	28,390	-0.04%
2023/04/17	4.7	517.01	8.4	518.85	520.00	-3.7	28,529	-0.01%
2023/04/14	24.3	516.53	34.3	516.66	516.00	-10	28,605	-0.03%
2023/04/13	67.3	513.89	10.9	514.66	510.00	56.4	28,552	0.20%
2023/04/12	58.4	518.98	26.7	519.92	520.00	31.7	28,488	0.11%
2023/04/11	32	523.63	17.6	524.56	524.00	14.4	28,475	0.05%
2023/04/10	7.1	530.08	4.4	532.62	529.00	2.7	28,640	0.01%
2023/04/07	14.2	531.17	18	531.44	531.00	-3.8	28,687	-0.01%
2023/04/06	16.9	527.80	15.8	529.31	530.00	1.1	28,691	0.00%
2023/03/31	11.7	534.18	9.7	536.05	533.00	2	28,682	0.01%
2023/03/30	6.2	532.87	23.4	534.78	535.00	-17.2	28,524	-0.06%
2023/03/29	9.1	527.47	18.1	529.84	530.00	-9.1	28,807	-0.03%
2023/03/28	31.7	524.86	12.2	525.41	525.00	19.4	29,037	0.07%
2023/03/27	22.9	533.16	1.9	533.48	531.00	21.1	29,101	0.07%
2023/03/24	19.3	537.01	56	537.58	539.00	-36.6	29,626	-0.12%
2023/03/23	27	532.98	106.6	536.67	538.00	-79.6	29,664	-0.27%	大賣/
2023/03/22	33.9	528.40	174	528.83	533.00	-140.1	29,729	-0.47%	大賣/鉅額交易
2023/03/21	16.4	513.02	9.9	515.50	517.00	6.4	29,578	0.02%
2023/03/20	26.4	512.46	10.7	514.47	512.00	15.7	29,623	0.05%
2023/03/17	12.3	515.01	86.6	517.20	518.00	-74.3	29,857	-0.25%
2023/03/16	24.8	506.43	19.5	506.48	505.00	5.3	29,759	0.02%
2023/03/15	21.2	513.59	18.9	514.03	511.00	2.3	30,002	0.01%
2023/03/14	45.1	511.18	13.1	512.40	510.00	32	30,291	0.11%
2023/03/13	17.8	512.13	33.5	513.60	516.00	-15.7	30,423	-0.05%
2023/03/10	49.7	513.12	16.6	512.78	513.00	33.1	30,537	0.11%
2023/03/09	15.9	523.38	23.9	524.26	522.00	-8	30,832	-0.03%
2023/03/08	30.3	519.59	17.6	520.78	521.00	12.7	31,424	0.04%
2023/03/07	12.9	521.24	50.5	524.90	524.00	-37.7	31,652	-0.12%
2023/03/06	14.4	520.46	28.8	521.74	521.00	-14.4	31,886	-0.05%
2023/03/03	39.7	518.05	15.6	519.60	516.00	24.1	32,186	0.07%
2023/03/02	16.6	518.20	14.9	518.98	519.00	1.7	32,254	0.01%
2023/03/01	17.3	511.23	55.9	516.78	522.00	-38.6	32,536	-0.12%
2023/02/24	60.9	516.34	34	522.31	511.00	26.9	32,498	0.08%
2023/02/23	31.9	516.65	40.8	518.17	518.00	-8.9	32,298	-0.03%
2023/02/22	38.5	506.89	20.4	507.81	507.00	18.2	32,473	0.06%
2023/02/21	32.1	514.61	12.4	514.94	516.00	19.7	32,815	0.06%
2023/02/20	30.3	515.20	23.5	516.13	517.00	6.8	34,018	0.02%
2023/02/17	78.7	517.73	27.2	518.66	518.00	51.6	35,571	0.15%
2023/02/16	20.7	527.30	41.2	528.66	528.00	-20.5	36,136	-0.06%
2023/02/15	142.6	525.89	85.5	525.76	525.00	57.1	36,969	0.15%	大買/
2023/02/14	14.8	543.98	60.9	544.54	545.00	-46.1	36,474	-0.13%
2023/02/13	25.3	540.03	24.8	542.01	541.00	0.4	36,980	0.00%
2023/02/10	32.3	542.79	60.3	543.72	545.00	-28	37,131	-0.08%
2023/02/09	14.9	537.86	26.3	538.80	540.00	-11.4	37,247	-0.03%
2023/02/08	19.5	536.93	118.2	538.01	540.00	-98.7	37,407	-0.26%	大賣/
2023/02/07	57.2	524.58	85.3	524.54	523.00	-28.1	37,484	-0.08%
2023/02/06	64.1	528.79	15.8	529.14	526.00	48.3	37,468	0.13%
2023/02/03	18.9	539.43	111.9	539.99	542.00	-93.1	37,646	-0.25%	大賣/
2023/02/02	25.3	539.39	119.1	539.47	540.00	-93.8	37,759	-0.25%	大賣/
2023/02/01	20.3	526.76	40.8	528.73	530.00	-20.5	37,711	-0.05%
2023/01/31	148.3	530.05	49.3	527.92	522.00	99	37,910	0.26%	大買/
2023/01/30	82	538.33	285.9	538.66	543.00	-203.9	37,683	-0.54%	大賣/鉅額交易
2023/01/17	7.6	501.50	38.5	501.98	503.00	-31	36,883	-0.08%
2023/01/16	19.1	504.45	104.7	504.69	505.00	-85.6	37,198	-0.23%	大賣/
2023/01/13	82.4	502.73	257.6	501.98	500.00	-175.2	37,224	-0.47%	大賣/鉅額交易
2023/01/12	26.6	486.09	35.3	486.40	486.50	-8.6	36,813	-0.02%
2023/01/11	43.7	484.56	67.5	484.03	484.50	-23.7	37,236	-0.06%
2023/01/10	41.2	484.49	82.9	484.51	486.00	-41.7	37,553	-0.11%
2023/01/09	55.4	475.70	145.3	473.18	481.00	-89.9	37,698	-0.24%	大賣/
2023/01/06	19.1	456.68	19.1	458.03	458.50	-0.1	37,829	0.00%
2023/01/05	10.5	457.11	51.6	457.94	458.50	-41.1	38,114	-0.11%
2023/01/04	19.8	451.20	15.1	452.45	449.50	4.7	38,613	0.01%
2023/01/03	39.2	446.90	25.9	450.13	453.00	13.3	39,888	0.03%
2022/12/30	49.1	453.16	42.1	453.24	448.50	7	40,170	0.02%
2022/12/29	45.7	445.00	39.6	446.82	446.00	6.1	40,314	0.02%
2022/12/28	76.9	448.85	35.5	449.39	451.00	41.4	40,705	0.10%
2022/12/27	24.4	459.03	20.7	460.46	457.00	3.6	40,835	0.01%
2022/12/26	20.3	454.76	23.9	456.47	456.50	-3.6	41,264	-0.01%
2022/12/23	85.9	456.60	14.4	456.31	455.00	71.5	41,920	0.17%
2022/12/22	36.4	466.61	31.5	467.52	468.00	4.9	42,189	0.01%
2022/12/21	36.3	459.97	29.9	460.14	459.00	6.3	42,527	0.01%
2022/12/20	65.5	461.05	77.3	460.43	457.50	-11.9	42,340	-0.03%
2022/12/19	58.7	466.92	20.3	467.04	466.50	38.4	42,359	0.09%
2022/12/16	104.1	467.79	45.1	469.64	471.00	59	42,503	0.14%	大買/
2022/12/15	31.3	477.69	43.1	479.20	480.50	-11.8	42,205	-0.03%
2022/12/14	53.5	477.27	54.1	478.74	480.50	-0.7	42,204	0.00%
2022/12/13	59.3	473.45	16.2	473.12	471.50	43.2	42,024	0.10%
2022/12/12	53.6	475.34	21.7	475.62	475.00	31.8	41,755	0.08%
2022/12/09	51	481.29	72	480.52	481.50	-21	42,057	-0.05%
2022/12/08	85.1	471.57	59.3	471.07	471.50	25.9	42,010	0.06%
2022/12/07	63.8	478.48	45.5	481.04	475.00	18.4	41,933	0.04%
2022/12/06	67	481.89	28.4	483.48	478.00	38.6	41,599	0.09%
2022/12/05	32.7	493.18	31.7	492.92	489.00	1	41,283	0.00%
2022/12/02	66.4	492.87	38.3	492.97	492.50	28.1	41,276	0.07%
2022/12/01	85.5	503.45	72.7	503.92	498.50	12.8	41,382	0.03%
2022/11/30	26.2	485.62	55.3	488.11	490.00	-29.1	40,964	-0.07%
2022/11/29	56.9	479.18	104.2	479.45	487.00	-47.2	40,277	-0.12%	大賣/
2022/11/28	93.3	485.43	48.8	484.55	480.50	44.5	40,140	0.11%
2022/11/25	46.9	495.94	85.6	496.69	498.00	-38.7	40,144	-0.10%
2022/11/24	21.2	494.43	49.7	494.48	496.00	-28.5	40,134	-0.07%
2022/11/23	68	492.53	77.8	491.84	492.00	-9.7	40,081	-0.02%
2022/11/22	54.8	484.55	109.8	485.13	491.00	-55.1	39,966	-0.14%	大賣/
2022/11/21	42.4	486.29	44.8	484.99	482.00	-2.4	39,560	-0.01%
2022/11/18	53.8	489.89	58.7	490.03	487.00	-5	39,221	-0.01%
2022/11/17	86.1	479.97	100.2	480.52	485.00	-14	38,864	-0.04%
2022/11/16	143.9	488.65	175.9	487.17	487.00	-32	38,432	-0.08%	大買/大賣/
2022/11/15	223.3	475.61	274.1	473.08	480.00	-50.8	37,352	-0.14%	大買/大賣/
2022/11/14	54.8	445.88	77.2	446.98	445.00	-22.4	35,699	-0.06%
2022/11/11	65.6	439.37	191.9	439.35	441.50	-126.4	34,964	-0.36%	大賣/鉅額交易
2022/11/10	67.3	408.67	65.5	408.60	407.50	1.7	34,084	0.01%
2022/11/09	53.4	410.68	109.4	410.05	417.00	-56	33,896	-0.17%	大賣/
2022/11/08	53.9	397.17	88.6	397.87	399.00	-34.7	33,380	-0.10%
2022/11/07	43.2	390.11	80.9	390.24	390.00	-37.7	33,175	-0.11%
2022/11/04	56.8	381.23	31.1	381.92	382.00	25.7	32,981	0.08%
2022/11/03	116.5	384.99	29.7	384.56	384.00	86.8	32,855	0.26%	大買/
2022/11/02	42	391.62	46	392.87	395.00	-4	32,546	-0.01%
2022/11/01	56	389.47	41.4	390.49	391.50	14.7	32,493	0.05%
2022/10/31	54.6	385.46	136.4	387.05	390.00	-81.8	32,349	-0.25%	大賣/
2022/10/28	113.1	378.80	41.8	378.99	379.50	71.3	32,143	0.22%	大買/
2022/10/27	66	385.90	84.7	385.73	385.50	-18.7	31,934	-0.06%
2022/10/26	69	375.09	77.4	375.74	376.00	-8.4	31,837	-0.03%
2022/10/25	165.9	376.90	94.1	375.74	371.00	71.9	31,259	0.23%	大買/
2022/10/24	85.4	390.06	44.1	388.64	387.00	41.2	30,471	0.14%
2022/10/21	64.7	392.93	37.3	392.40	389.50	27.4	30,258	0.09%
2022/10/20	90.9	389.35	75.7	390.56	397.50	15.2	29,946	0.05%
2022/10/19	79.8	398.74	26.8	398.95	395.50	53	29,365	0.18%
2022/10/18	45.3	402.59	57.3	404.40	407.00	-11.9	28,847	-0.04%
2022/10/17	72.6	398.97	60.7	398.19	397.00	11.9	28,600	0.04%
2022/10/14	58.4	412.43	120.7	413.15	412.00	-62.3	28,282	-0.22%	大賣/
2022/10/13	66	399.21	67.3	399.85	395.00	-1.2	27,964	0.00%
2022/10/12	135	398.29	49.7	398.18	397.50	85.3	27,663	0.31%	大買/
2022/10/11	219.2	406.52	85	405.05	401.50	134.2	27,423	0.49%	大買/鉅額交易
2022/10/07	77.8	441.46	31	439.70	438.00	46.8	26,691	0.18%
2022/10/06	29.8	449.05	49	449.54	451.00	-19.2	26,693	-0.07%
2022/10/05	68.4	446.29	88.2	447.13	445.00	-19.8	26,921	-0.07%
2022/10/04	36.7	429.05	33.3	429.55	429.00	3.4	26,530	0.01%
2022/10/03	44	418.98	20.8	419.03	417.00	23.2	26,223	0.09%
2022/09/30	72.9	424.93	37.7	424.92	422.00	35.2	26,254	0.13%
2022/09/29	67.9	436.34	33.5	436.88	435.00	34.5	26,253	0.13%
2022/09/28	64.3	442.35	30.9	442.40	438.00	33.3	26,244	0.13%
2022/09/27	34.4	448.00	27.4	449.34	448.00	7	26,506	0.03%
2022/09/26	57	446.49	44.4	446.51	446.50	12.6	26,962	0.05%
2022/09/23	83.9	458.00	19.6	456.71	455.00	64.3	27,451	0.23%
2022/09/22	43.7	461.26	32.9	462.09	464.50	10.9	27,727	0.04%
2022/09/21	29.3	472.29	16.6	471.65	471.00	12.7	27,741	0.05%
2022/09/20	7	474.33	36.1	474.69	476.50	-29.1	27,593	-0.11%
2022/09/19	25.8	469.00	16.8	468.55	467.00	9	27,894	0.03%
2022/09/16	54.7	470.58	36.7	470.82	472.00	17.9	28,073	0.06%
2022/09/15	43.9	477.32	11.5	478.38	476.50	32.3	28,147	0.11%
2022/09/14	57.4	479.83	26.1	480.20	480.00	31.3	28,278	0.11%
2022/09/13	19.2	492.23	38.5	493.27	493.00	-19.3	28,455	-0.07%
2022/09/12	25	488.74	37.2	488.01	486.50	-12.2	28,749	-0.04%
2022/09/08	48.8	473.57	17.6	474.14	475.00	31.2	29,113	0.11%
2022/09/07	88.9	475.31	24.5	475.00	472.50	64.4	29,096	0.22%
2022/09/06	8.4	489.38	19.3	489.13	489.00	-10.8	29,112	-0.04%
2022/09/05	27.3	486.17	68.3	487.43	486.00	-41	29,439	-0.14%
2022/09/02	56.8	486.96	14.4	486.99	485.00	42.4	29,720	0.14%
2022/09/01	106.2	493.28	19	491.34	490.50	87.3	29,578	0.29%	大買/
2022/08/31	33.4	496.22	38.6	499.36	505.00	-5.1	29,198	-0.02%
2022/08/30	59	497.35	6.6	498.98	496.00	52.4	28,856	0.18%
2022/08/29	76.1	497.61	41.2	498.66	498.50	35	28,778	0.12%
2022/08/26	12.8	512.56	17.8	513.11	512.00	-5	28,629	-0.02%
2022/08/25	10	508.16	9.8	508.46	508.00	0.2	28,769	0.00%
2022/08/24	18.5	504.25	4.4	503.86	503.00	14.2	29,098	0.05%
2022/08/23	32.1	503.76	9.8	504.24	504.00	22.3	30,061	0.07%
2022/08/22	29.8	510.91	11.8	511.40	510.00	18.1	30,315	0.06%
2022/08/19	11.2	519.51	18	519.90	519.00	-6.8	30,432	-0.02%
2022/08/18	30.4	520.03	7.2	519.94	520.00	23.2	30,670	0.08%
2022/08/17	42.6	523.77	16.7	525.26	527.00	25.9	30,742	0.08%
2022/08/16	7.4	524.06	17.2	524.65	525.00	-9.8	30,586	-0.03%
2022/08/15	66.8	522.46	63	521.29	523.00	3.8	30,524	0.01%
2022/08/12	6.8	515.48	43.7	516.20	517.00	-36.8	30,547	-0.12%
2022/08/11	40.3	511.56	77.2	512.64	514.00	-36.9	30,704	-0.12%
2022/08/10	53	500.86	13.2	501.16	500.00	39.8	30,818	0.13%
2022/08/09	48.9	507.27	13	508.73	510.00	35.9	30,879	0.12%
2022/08/08	10.7	511.97	14.2	512.01	512.00	-3.5	30,879	-0.01%
2022/08/05	19	513.05	128.4	511.83	516.00	-109.4	31,041	-0.35%	大賣/鉅額交易
2022/08/04	29.9	497.86	48.9	498.80	500.00	-19	31,033	-0.06%
2022/08/03	26.3	496.26	61.8	496.29	501.00	-35.6	31,051	-0.11%
2022/08/02	99.8	491.55	43.1	491.66	492.00	56.7	31,285	0.18%
2022/08/01	35.4	502.69	11.1	503.06	504.00	24.3	31,013	0.08%
2022/07/29	35.1	507.82	40.3	508.57	509.00	-5.2	31,151	-0.02%
2022/07/28	40.2	503.32	56.7	506.17	501.00	-16.5	31,006	-0.05%
2022/07/27	21.9	495.21	37.5	496.86	502.00	-15.7	30,718	-0.05%
2022/07/26	51.3	493.91	25.9	493.62	495.00	25.4	30,869	0.08%
2022/07/25	18.2	499.53	20.2	500.20	499.50	-2	31,179	-0.01%
2022/07/22	35.2	501.84	49.5	503.27	503.00	-14.3	31,681	-0.05%
2022/07/21	23.9	496.39	45.2	497.35	501.00	-21.3	32,190	-0.07%
2022/07/20	41.9	497.28	56.3	498.59	495.00	-14.5	32,415	-0.04%
2022/07/19	56	489.54	35.8	489.17	491.00	20.2	32,545	0.06%
2022/07/18	51.8	494.05	44.6	493.92	495.50	7.2	32,701	0.02%
2022/07/15	116.8	486.92	108.4	486.59	492.50	8.4	32,356	0.03%	大買/大賣/
2022/07/14	57.1	470.81	39.8	471.68	475.00	17.3	31,952	0.05%
2022/07/13	83.2	470.23	86.2	470.50	470.50	-3	31,697	-0.01%
2022/07/12	45.8	452.09	37.9	454.66	449.50	8	31,226	0.03%
2022/07/11	36.1	466.58	31.9	465.80	462.00	4.2	31,311	0.01%
2022/07/08	62.7	466.27	56.5	466.10	467.00	6.2	31,263	0.02%
2022/07/07	49.7	452.57	108.7	448.84	457.50	-59.1	31,229	-0.19%	大賣/
2022/07/06	40.1	440.89	34.3	442.84	435.50	5.8	30,937	0.02%
2022/07/05	80.5	441.43	82	441.77	446.00	-1.4	30,873	0.00%
2022/07/04	62.8	445.71	132.3	444.36	440.00	-69.5	30,506	-0.23%	大賣/
2022/07/01	119.7	461.92	84.3	459.93	453.50	35.4	30,347	0.12%	大買/
2022/06/30	70.9	481.19	30.6	480.35	476.00	40.2	29,946	0.13%
2022/06/29	35.7	493.83	9.3	494.50	491.00	26.4	29,671	0.09%
2022/06/28	9.3	497.46	5.5	498.25	497.50	3.9	29,540	0.01%
2022/06/27	16.4	500.64	71.6	500.42	498.50	-55.2	29,972	-0.18%
2022/06/24	27.3	489.27	35.2	490.08	486.50	-7.9	29,589	-0.03%
2022/06/23	97	488.04	72.6	487.81	485.50	24.5	29,563	0.08%
2022/06/22	51	497.95	21.3	497.11	494.50	29.7	29,273	0.10%
2022/06/21	28.9	501.75	44.4	502.72	505.00	-15.5	29,091	-0.05%
2022/06/20	72.6	498.51	86.9	497.84	498.00	-14.2	28,969	-0.05%
2022/06/17	100	501.46	29.8	501.64	501.00	70.2	28,737	0.24%
2022/06/16	26.8	511.12	40.2	512.50	508.00	-13.3	28,369	-0.05%
2022/06/15	107.8	510.08	19.6	511.80	509.00	88.2	28,692	0.31%	大買/
2022/06/14	92.8	509.98	30	509.22	513.00	62.7	29,113	0.22%
2022/06/13	115.2	517.19	18.6	517.41	516.00	96.6	29,231	0.33%	大買/
2022/06/10	64.9	531.15	7	531.44	530.00	57.9	29,915	0.19%
2022/06/09	25.4	539.11	6.2	540.00	541.00	19.2	30,121	0.06%
2022/06/08	12.2	541.83	46.3	542.61	544.00	-34.1	30,495	-0.11%
2022/06/07	31.7	535.10	6.6	535.69	535.00	25.1	30,939	0.08%
2022/06/06	30.6	540.99	17	542.57	540.00	13.6	31,482	0.04%
2022/06/02	32.9	541.83	17.2	541.72	540.00	15.7	32,503	0.05%
2022/06/01	58.9	551.48	27.7	551.90	549.00	31.3	33,586	0.09%
2022/05/31	22.3	542.95	51.3	549.87	560.00	-29	34,031	-0.09%
2022/05/30	9.9	539.12	88.1	540.62	547.00	-78.2	33,392	-0.23%
2022/05/27	5.4	525.99	39.3	526.73	530.00	-34	33,493	-0.10%
2022/05/26	64.8	519.34	25.9	516.29	514.00	38.9	34,140	0.11%
2022/05/25	10.9	523.44	23.7	525.47	524.00	-12.8	35,151	-0.04%
2022/05/24	43.8	526.53	12.8	524.50	520.00	31	36,006	0.09%
2022/05/23	21.4	530.95	12.4	530.68	528.00	9	36,242	0.02%
2022/05/20	11	527.80	50.9	528.94	530.00	-39.9	36,525	-0.11%
2022/05/19	65	523.21	18.8	523.54	522.00	46.2	36,544	0.13%
2022/05/18	41.2	537.54	71.6	538.31	538.00	-30.4	36,409	-0.08%
2022/05/17	18.4	529.36	44.9	527.97	530.00	-26.4	36,201	-0.07%
2022/05/16	41.7	521.66	63.3	521.94	520.00	-21.7	36,213	-0.06%
2022/05/13	33.6	509.95	51.7	511.04	511.00	-18.1	36,226	-0.05%
2022/05/12	88.3	510.50	16.9	509.91	505.00	71.4	36,205	0.20%
2022/05/11	30.8	521.63	29.2	522.28	521.00	1.6	36,111	0.00%
2022/05/10	81.1	511.11	58.6	510.78	518.00	22.5	36,236	0.06%
2022/05/09	50.6	521.74	48.3	521.98	520.00	2.3	36,043	0.01%
2022/05/06	57.9	528.65	11.6	528.80	528.00	46.3	36,311	0.13%
2022/05/05	51	541.71	45.2	542.32	542.00	5.8	36,719	0.02%
2022/05/04	36.9	533.39	9	534.25	534.00	27.8	36,878	0.08%
2022/05/03	40.1	534.56	29.6	536.62	531.00	10.5	37,474	0.03%
2022/04/29	40.7	540.43	53.8	543.22	538.00	-13.1	37,822	-0.03%
2022/04/28	59.5	527.41	50.9	528.58	531.00	8.6	38,037	0.02%
2022/04/27	157.4	529.44	45.4	529.17	526.00	112	38,056	0.29%	大買/鉅額交易
2022/04/26	49.8	546.66	19.4	545.66	546.00	30.4	37,799	0.08%
2022/04/25	136.1	548.51	46.1	548.07	547.00	90.1	37,929	0.24%	大買/
2022/04/22	62.2	558.12	8.7	558.20	558.00	53.5	38,201	0.14%
2022/04/21	33.4	566.35	30.7	570.06	565.00	2.7	39,298	0.01%
2022/04/20	15.1	565.46	26.9	569.43	570.00	-11.8	39,626	-0.03%
2022/04/19	41.7	567.22	41.6	565.47	565.00	0.2	39,813	0.00%
2022/04/18	30.9	560.96	15.8	563.30	561.00	15.1	40,089	0.04%
2022/04/15	92.1	562.79	29.9	563.18	562.00	62.2	40,464	0.15%
2022/04/14	39	575.08	17.4	575.76	573.00	21.6	40,632	0.05%
2022/04/13	20.5	572.83	78	571.00	573.00	-57.5	41,201	-0.14%
2022/04/12	55.4	559.01	37.4	556.48	557.00	18	41,763	0.04%
2022/04/11	119.7	561.19	10.6	561.79	558.00	109.1	42,575	0.26%	大買/鉅額交易
2022/04/08	86.3	567.26	4.8	568.86	567.00	81.5	43,114	0.19%
2022/04/07	107.2	569.90	16.4	570.33	566.00	90.8	42,975	0.21%	大買/
2022/04/06	58.4	577.65	14.5	578.41	578.00	44	42,670	0.10%
2022/04/01	85.2	585.75	7.7	586.59	589.00	77.5	42,608	0.18%
2022/03/31	27.9	595.76	24.4	598.48	597.00	3.5	42,383	0.01%
2022/03/30	6.8	598.85	89	598.78	600.00	-82.2	42,190	-0.19%
2022/03/29	24.6	586.53	26.6	587.27	589.00	-2	41,780	0.00%
2022/03/28	66.8	583.14	20	583.44	584.00	46.8	41,696	0.11%
2022/03/25	14.3	595.86	71.5	596.61	598.00	-57.2	41,541	-0.14%
2022/03/24	15.5	588.54	17	589.74	591.00	-1.5	41,462	0.00%
2022/03/23	11.7	587.92	46.2	589.03	590.00	-34.4	41,530	-0.08%
2022/03/22	18.8	581.55	9.5	582.50	583.00	9.2	41,462	0.02%
2022/03/21	35.2	586.58	44	586.39	586.00	-8.8	41,489	-0.02%
2022/03/18	25.3	578.91	21.8	580.06	581.00	3.5	41,509	0.01%
2022/03/17	32.3	578.65	131.8	579.02	582.00	-99.5	41,034	-0.24%	大賣/
2022/03/16	98.1	557.99	78.9	562.66	558.00	19.1	40,193	0.05%
2022/03/15	225.4	559.66	20.1	559.36	558.00	205.3	39,654	0.52%	大買/鉅額交易
2022/03/14	40.6	574.34	16.6	574.79	572.00	24	38,771	0.06%
2022/03/11	116.5	577.49	14.5	577.39	575.00	102	38,519	0.26%	大買/鉅額交易
2022/03/10	79.3	586.42	83.7	586.70	587.00	-4.4	38,267	-0.01%
2022/03/09	110.4	569.79	32.5	570.54	568.00	77.9	37,892	0.21%	大買/
2022/03/08	212	565.37	84.7	564.55	563.00	127.3	37,776	0.34%	大買/鉅額交易
2022/03/07	246.6	578.24	56.9	577.72	576.00	189.7	36,818	0.52%	大買/鉅額交易
2022/03/04	166.5	595.29	39.2	594.92	595.00	127.3	36,413	0.35%	大買/鉅額交易
2022/03/03	88	602.73	39.6	603.66	602.00	48.4	35,872	0.13%
2022/03/02	76.8	601.48	12.8	603.14	601.00	64	35,752	0.18%
2022/03/01	103.5	603.48	56.8	605.43	604.00	46.8	35,275	0.13%	大買/
2022/02/25	206	604.47	31.5	605.09	604.00	174.5	34,503	0.51%	大買/鉅額交易
2022/02/24	192.5	611.92	34.4	610.59	604.00	158.1	33,345	0.47%	大買/鉅額交易
2022/02/23	64.6	625.04	34.3	626.19	625.00	30.3	32,459	0.09%
2022/02/22	57.6	627.04	14.9	626.90	627.00	42.7	32,519	0.13%
2022/02/21	58	633.33	20.5	633.34	632.00	37.5	32,286	0.12%
2022/02/18	54.4	637.52	21	638.05	637.00	33.4	32,218	0.10%
2022/02/17	13.9	643.07	10.6	644.39	645.00	3.3	32,220	0.01%
2022/02/16	27.5	642.80	46.9	644.31	646.00	-19.3	32,177	-0.06%
2022/02/15	51.8	635.08	27.3	634.56	633.00	24.5	32,021	0.08%
2022/02/14	63.4	637.33	24.6	639.29	637.00	38.7	31,963	0.12%
2022/02/11	18.4	645.39	46.2	646.55	650.00	-27.9	31,766	-0.09%
2022/02/10	22.8	641.94	77.4	643.42	649.00	-54.6	31,980	-0.17%
2022/02/09	37.7	632.30	24.4	633.59	633.00	13.3	31,733	0.04%
2022/02/08	54.4	634.96	23.6	639.97	628.00	30.8	31,787	0.10%
2022/02/07	45.1	635.36	34.1	639.42	635.00	11	31,425	0.04%
2022/01/26	64.4	637.43	24.6	637.84	636.00	39.8	30,649	0.13%
2022/01/25	108.6	641.91	41	640.08	641.00	67.6	30,403	0.22%	大買/
2022/01/24	28.7	646.40	52.3	647.21	653.00	-23.6	29,800	-0.08%
2022/01/21	106.4	641.86	78.5	641.46	641.00	27.9	29,444	0.09%	大買/
2022/01/20	79	651.09	26.8	651.41	651.00	52.2	28,894	0.18%
2022/01/19	67.4	654.12	49.3	654.89	654.00	18.1	28,369	0.06%
2022/01/18	133.5	671.15	70.9	670.97	662.00	62.6	28,030	0.22%	大買/
2022/01/17	94.1	682.41	91.8	683.56	683.00	2.3	27,585	0.01%
2022/01/14	156.9	669.73	193.3	668.95	672.00	-36.5	26,825	-0.14%	大買/大賣/
2022/01/13	58	658.40	100.3	658.30	661.00	-42.3	25,511	-0.17%
2022/01/12	47.6	655.10	54.7	655.72	660.00	-7.1	25,150	-0.03%
2022/01/11	22.7	642.68	46.5	646.61	651.00	-23.8	24,793	-0.10%
2022/01/10	71	638.66	54.2	639.73	643.00	16.9	24,559	0.07%
2022/01/07	56	636.12	45.3	638.51	634.00	10.8	24,807	0.04%
2022/01/06	78.3	640.44	68.2	641.04	644.00	10.1	24,402	0.04%
2022/01/05	77.1	655.43	181.6	662.05	650.00	-104.4	23,830	-0.44%	大賣/鉅額交易
2022/01/04	82.7	650.50	199.1	651.03	656.00	-116.4	23,113	-0.50%	大賣/鉅額交易
2022/01/03	110.7	628.37	196.6	627.52	631.00	-85.9	22,096	-0.39%	大買/大賣/
2021/12/30	8.1	616.01	13.6	617.27	615.00	-5.6	21,411	-0.03%
2021/12/29	28.8	616.45	36.5	617.11	616.00	-7.7	21,625	-0.04%
2021/12/28	26	612.48	90.1	613.34	615.00	-64.1	21,780	-0.29%
2021/12/27	8.4	606.53	53	608.22	606.00	-44.6	21,565	-0.21%
2021/12/24	12.8	605.38	20.7	607.01	604.00	-7.9	21,905	-0.04%
2021/12/23	9.7	604.50	66.5	605.53	606.00	-56.7	22,229	-0.26%
2021/12/22	8.4	598.68	1.6	598.41	600.00	6.8	22,772	0.03%
2021/12/21	17.7	597.39	3.2	596.81	597.00	14.6	22,887	0.06%
2021/12/20	40.1	599.82	10.7	599.84	598.00	29.5	22,928	0.13%
2021/12/17	8.3	600.60	19.3	604.40	607.00	-11	22,850	-0.05%
2021/12/16	11.3	602.44	31.8	603.63	605.00	-20.5	22,810	-0.09%
2021/12/15	87.3	598.94	6.6	600.18	600.00	80.7	23,123	0.35%
2021/12/14	40.6	597.94	7.7	598.09	599.00	32.8	23,438	0.14%
2021/12/13	15.9	604.90	12.8	606.80	601.00	3.2	23,437	0.01%
2021/12/10	10.6	603.56	9.3	604.83	605.00	1.3	23,532	0.01%
2021/12/09	6.9	604.28	17.3	605.52	608.00	-10.4	23,598	-0.04%
2021/12/08	19.3	607.52	28.9	610.50	602.00	-9.6	23,667	-0.04%
2021/12/07	46.8	599.25	18	603.74	607.00	28.8	23,591	0.12%
2021/12/06	38.4	601.77	9	606.00	600.00	29.4	23,593	0.12%
2021/12/03	39.8	608.60	7.3	609.89	608.00	32.5	23,830	0.14%
2021/12/02	11.7	611.04	113.9	611.07	615.00	-102.2	23,887	-0.43%	大賣/鉅額交易
2021/12/01	10	599.96	44.1	599.14	600.00	-34	24,062	-0.14%
2021/11/30	51.9	594.42	11.5	597.23	596.00	40.4	24,563	0.16%
2021/11/29	36.1	594.35	22.7	594.54	593.00	13.4	23,931	0.06%
2021/11/26	68.6	595.34	16.1	594.64	596.00	52.4	24,042	0.22%
2021/11/25	15.6	602.95	13.9	601.72	603.00	1.7	24,477	0.01%
2021/11/24	43.2	605.28	6.1	605.51	603.00	37	24,888	0.15%
2021/11/23	5.7	612.07	13.6	612.60	612.00	-7.9	24,999	-0.03%
2021/11/22	9.5	616.01	9.9	615.72	615.00	-0.4	25,405	0.00%
2021/11/19	19.8	619.70	108.9	620.61	618.00	-89.1	25,525	-0.35%	大賣/
2021/11/18	9.4	609.87	26.1	611.26	613.00	-16.7	25,347	-0.07%
2021/11/17	13.7	609.70	16.3	612.19	610.00	-2.5	25,574	-0.01%
2021/11/16	6.7	610.09	28.2	610.31	610.00	-21.4	26,005	-0.08%
2021/11/15	10.2	609.26	64	609.50	608.00	-53.8	26,303	-0.20%
2021/11/12	20.5	604.55	18.1	608.17	604.00	2.4	26,772	0.01%
2021/11/11	26.5	602.24	37.5	604.72	606.00	-11	27,033	-0.04%
2021/11/10	12.2	609.61	21.6	610.38	612.00	-9.4	27,047	-0.03%
2021/11/09	39.1	612.66	83.7	612.94	611.00	-44.7	27,155	-0.16%
2021/11/08	9	599.74	39.2	600.30	602.00	-30.2	26,754	-0.11%
2021/11/05	15.5	596.74	120.7	598.00	600.00	-105.2	26,758	-0.39%	大賣/鉅額交易
2021/11/04	43	588.20	5.5	589.53	587.00	37.5	26,490	0.14%
2021/11/03	6.3	593.00	23.9	595.39	592.00	-17.5	26,481	-0.07%
2021/11/02	22.6	592.73	23.3	594.30	592.00	-0.8	26,538	0.00%
2021/11/01	5.5	590.46	19.9	590.72	590.00	-14.5	26,537	-0.05%
2021/10/29	43.2	591.71	9.9	590.29	590.00	33.3	26,607	0.13%
2021/10/28	25	593.02	16	594.47	595.00	9	26,557	0.03%
2021/10/27	9.8	595.30	6.7	596.44	599.00	3.1	26,672	0.01%
2021/10/26	18.9	597.73	33.6	597.30	599.00	-14.7	26,739	-0.05%
2021/10/25	27.8	592.42	18.7	594.72	593.00	9	26,792	0.03%
2021/10/22	8.7	597.57	20.9	599.06	600.00	-12.2	27,115	-0.05%
2021/10/21	15.2	599.21	32.5	599.82	596.00	-17.3	27,178	-0.06%
2021/10/20	10.3	600.55	42.6	600.70	598.00	-32.4	27,268	-0.12%
2021/10/19	8.3	596.66	57	598.12	600.00	-48.7	27,250	-0.18%
2021/10/18	38.5	596.85	42.6	597.88	590.00	-4.1	27,394	-0.02%
2021/10/15	28.4	595.18	168.7	593.71	600.00	-140.3	27,505	-0.51%	大賣/鉅額交易
2021/10/14	18.8	574.84	28	576.33	573.00	-9.1	26,875	-0.03%
2021/10/13	35.1	571.10	11.5	571.25	571.00	23.6	27,320	0.09%
2021/10/12	48	568.35	33.9	570.67	575.00	14.2	27,970	0.05%
2021/10/08	32.2	576.72	12.4	578.13	575.00	19.9	27,894	0.07%
2021/10/07	42.9	577.29	59.2	577.96	580.00	-16.3	28,229	-0.06%
2021/10/06	62.8	568.34	43.2	569.76	571.00	19.6	28,639	0.07%
2021/10/05	75.3	564.30	20.2	566.96	572.00	55.2	28,619	0.19%
2021/10/04	46	572.55	23.3	571.27	572.00	22.7	28,539	0.08%
2021/10/01	80	573.25	45.9	572.41	574.00	34	28,542	0.12%
2021/09/30	42	580.19	22.5	581.53	580.00	19.5	28,214	0.07%
2021/09/29	134	579.67	20.3	579.80	580.00	113.7	27,922	0.41%	大買/鉅額交易
2021/09/28	31.1	593.95	8.5	594.44	594.00	22.6	27,582	0.08%
2021/09/27	23.8	596.33	31.2	598.49	602.00	-7.4	27,608	-0.03%
2021/09/24	12.2	595.16	25.5	594.76	598.00	-13.3	27,588	-0.05%
2021/09/23	51.6	589.68	14.5	591.21	588.00	37.1	27,724	0.13%
2021/09/22	108.4	586.72	28.7	586.69	586.00	79.7	27,840	0.29%	大買/
2021/09/17	31	601.16	21	604.46	600.00	10	27,413	0.04%
2021/09/16	52.9	602.56	21.2	602.11	600.00	31.7	27,048	0.12%
2021/09/15	49.5	609.02	20.6	609.09	607.00	29	26,949	0.11%
2021/09/14	19.3	614.15	51.7	615.09	613.00	-32.4	27,131	-0.12%
2021/09/13	40.7	616.09	8.3	615.06	615.00	32.4	27,354	0.12%
2021/09/10	39	618.66	16.4	620.15	622.00	22.6	27,838	0.08%
2021/09/09	48.3	614.52	26.7	616.04	619.00	21.6	28,111	0.08%
2021/09/08	57	619.29	132.3	618.06	619.00	-75.3	28,180	-0.27%	大賣/
2021/09/07	44.6	626.53	49.6	625.79	623.00	-5.1	27,980	-0.02%
2021/09/06	79.8	630.25	159.4	630.58	631.00	-79.6	27,971	-0.28%	大賣/
2021/09/03	23.8	616.65	150.5	617.31	620.00	-126.7	27,449	-0.46%	大賣/鉅額交易
2021/09/02	28.9	611.07	38.5	612.84	607.00	-9.6	27,066	-0.04%
2021/09/01	29.8	611.64	72.2	611.72	613.00	-42.4	26,999	-0.16%
2021/08/31	28.5	606.09	100.2	606.14	614.00	-71.8	26,721	-0.27%
2021/08/30	54.6	601.04	117.4	601.88	605.00	-62.8	26,128	-0.24%	大賣/
2021/08/27	15.4	596.77	106.9	596.55	599.00	-91.5	25,782	-0.35%	大賣/
2021/08/26	75.9	597.40	102.8	596.79	594.00	-26.9	25,682	-0.10%	大賣/
2021/08/25	28	579.32	67	580.71	585.00	-39	25,316	-0.15%
2021/08/24	18.5	572.43	26.9	573.03	572.00	-8.4	25,155	-0.03%
2021/08/23	47.1	567.40	66.3	565.56	566.00	-19.2	25,251	-0.08%
2021/08/20	83.8	556.71	70.6	556.36	552.00	13.2	25,175	0.05%
2021/08/19	90	564.03	40.6	564.30	559.00	49.5	25,451	0.19%
2021/08/18	115.9	570.34	29.2	571.16	574.00	86.7	25,116	0.35%	大買/
2021/08/17	36.8	579.74	18.6	580.83	580.00	18.2	24,938	0.07%
2021/08/16	8.7	580.08	27.7	582.37	584.00	-19	24,674	-0.08%
2021/08/13	53.6	580.30	8.2	581.02	581.00	45.4	24,808	0.18%
2021/08/12	19.5	585.12	5.1	585.02	586.00	14.4	24,928	0.06%
2021/08/11	11.7	586.84	10.4	588.08	590.00	1.3	25,152	0.01%
2021/08/10	15.7	591.11	18.4	593.39	591.00	-2.6	25,546	-0.01%
2021/08/09	25.6	586.26	31.6	589.72	595.00	-6	26,196	-0.02%
2021/08/06	13.4	590.76	16.6	592.03	591.00	-3.2	26,530	-0.01%
2021/08/05	4	595.02	46.1	596.04	596.00	-42.1	27,414	-0.15%
2021/08/04	4.4	594.96	47.5	595.94	596.00	-43.1	29,354	-0.15%
2021/08/03	5.7	590.59	78.6	592.22	594.00	-72.9	30,002	-0.24%
2021/08/02	2.5	582.37	75.7	585.33	590.00	-73.2	29,962	-0.24%
2021/07/30	18.5	580.69	12.9	580.77	580.00	5.6	30,038	0.02%
2021/07/29	31.9	579.47	20.5	580.85	583.00	11.4	30,233	0.04%
2021/07/28	63.5	575.27	97.6	576.16	579.00	-34.1	30,333	-0.11%
2021/07/27	46.6	581.89	14.8	582.20	580.00	31.9	30,401	0.10%
2021/07/26	57.3	584.43	31.1	585.70	580.00	26.1	30,799	0.08%
2021/07/23	44.6	586.08	9.2	587.14	585.00	35.3	30,969	0.11%
2021/07/22	23	590.32	70.5	591.96	591.00	-47.5	31,114	-0.15%
2021/07/21	31.1	582.69	30.6	584.00	585.00	0.5	31,118	0.00%
2021/07/20	43.2	581.36	40.6	581.24	581.00	2.6	31,202	0.01%
2021/07/19	116	581.34	23.9	581.73	582.00	92.1	31,407	0.29%	大買/
2021/07/16	216.2	590.88	79.6	590.84	589.00	136.5	31,294	0.44%	大買/鉅額交易
2021/07/15	33.6	612.18	38.1	611.80	614.00	-4.4	30,968	-0.01%
2021/07/14	45.2	611.29	114.9	612.73	613.00	-69.7	31,179	-0.22%	大賣/
2021/07/13	85.3	602.58	156.3	604.42	607.00	-71	30,943	-0.23%	大賣/
2021/07/12	21.2	594.37	76.9	594.68	593.00	-55.6	30,876	-0.18%
2021/07/09	69.6	582.14	18.7	582.69	584.00	50.8	30,911	0.16%
2021/07/08	30.2	589.13	3.7	589.35	588.00	26.5	30,928	0.09%
2021/07/07	7.2	590.14	15.6	591.89	594.00	-8.4	31,008	-0.03%
2021/07/06	10.2	591.65	12.3	592.95	592.00	-2.1	31,101	-0.01%
2021/07/05	13.9	591.01	32.5	594.04	591.00	-18.7	31,340	-0.06%
2021/07/02	33.6	588.67	13.9	588.94	588.00	19.7	31,258	0.06%
2021/07/01	29.3	593.33	42.6	593.60	593.00	-13.3	31,362	-0.04%
2021/06/30	14.1	596.23	40.4	598.04	595.00	-26.3	31,667	-0.08%
2021/06/29	16.6	593.76	73.5	594.87	595.00	-57	31,970	-0.18%
2021/06/28	24.8	587.29	15.2	588.48	590.00	9.7	32,137	0.03%
2021/06/25	22.1	592.97	73.6	596.67	591.00	-51.6	32,438	-0.16%
2021/06/24	34.8	591.32	23.6	591.68	590.00	11.1	32,754	0.03%
2021/06/23	32.2	590.37	66.5	590.85	595.00	-34.3	33,092	-0.10%
2021/06/22	55.7	582.02	21.8	582.46	578.00	33.9	33,647	0.10%
2021/06/21	144.6	586.94	46.1	584.82	583.00	98.5	34,968	0.28%	大買/
2021/06/18	12.8	603.53	16	604.59	603.00	-3.1	34,720	-0.01%
2021/06/17	26.2	600.16	12.3	601.96	606.00	13.9	34,743	0.04%
2021/06/16	22.5	605.94	19.6	606.41	605.00	2.9	35,540	0.01%
2021/06/15	68.2	608.56	63.1	607.87	609.00	5.1	35,598	0.01%
2021/06/11	16	601.38	108.5	602.49	602.00	-92.5	35,823	-0.26%	大賣/
2021/06/10	14.1	595.16	59.7	595.16	599.00	-45.5	36,035	-0.13%
2021/06/09	25.6	584.82	16.5	584.09	586.00	9.1	36,016	0.03%
2021/06/08	14.5	590.34	9.1	591.13	589.00	5.4	36,234	0.01%
2021/06/07	28.9	590.81	26.5	591.19	592.00	2.4	36,918	0.01%
2021/06/04	22.2	591.91	11.6	593.54	595.00	10.6	37,301	0.03%
2021/06/03	39.2	597.42	27.4	598.52	596.00	11.8	38,183	0.03%
2021/06/02	20.6	595.90	22.1	595.93	595.00	-1.5	38,551	0.00%
2021/06/01	25.4	596.76	25.3	596.79	598.00	0.1	39,517	0.00%
2021/05/31	27	593.54	43.4	594.31	597.00	-16.4	40,346	-0.04%
2021/05/28	30.5	587.80	75.5	588.99	590.00	-45	40,639	-0.11%
2021/05/27	46.5	576.14	30.2	577.37	582.00	16.2	41,053	0.04%
2021/05/26	13.5	584.59	30.3	584.58	585.00	-16.8	41,879	-0.04%
2021/05/25	64.8	581.36	113.6	580.02	583.00	-48.8	42,287	-0.12%	大賣/
2021/05/24	65.6	567.93	16.8	569.22	568.00	48.9	42,837	0.11%
2021/05/21	24.9	570.65	80.9	574.02	573.00	-56	43,410	-0.13%
2021/05/20	23	563.54	27	564.44	567.00	-4	43,561	-0.01%
2021/05/19	27.3	567.86	27.1	569.12	567.00	0.2	43,903	0.00%
2021/05/18	134.3	563.81	89	564.61	572.00	45.2	44,304	0.10%	大買/
2021/05/17	89.4	548.39	256.5	547.72	549.00	-167.1	45,369	-0.37%	大賣/鉅額交易
2021/05/14	66.9	555.63	121	555.58	557.00	-54.1	45,319	-0.12%	大賣/
2021/05/13	126.2	553.06	142.7	552.98	547.00	-16.5	45,467	-0.04%	大買/大賣/
2021/05/12	231.4	549.74	258.2	550.77	560.00	-26.8	45,166	-0.06%	大買/大賣/
2021/05/11	147	574.74	62.3	573.80	571.00	84.8	44,280	0.19%	大買/
2021/05/10	57.5	590.84	26.1	591.19	589.00	31.4	44,416	0.07%
2021/05/07	13.8	595.36	133.8	595.55	599.00	-120	45,584	-0.26%	大賣/鉅額交易
2021/05/06	45	583.87	77	586.25	587.00	-32	46,722	-0.07%
2021/05/05	46.7	586.89	13.6	587.23	585.00	33	47,208	0.07%
2021/05/04	58.9	587.93	55.2	588.77	591.00	3.7	48,387	0.01%
2021/05/03	180.7	591.40	47.7	591.16	588.00	133	49,264	0.27%	大買/鉅額交易
2021/04/29	53.9	601.57	52.2	605.64	600.00	1.7	50,651	0.00%
2021/04/28	45.2	603.13	14.6	602.84	602.00	30.6	51,603	0.06%
2021/04/27	17	607.74	30.3	608.48	610.00	-13.4	52,569	-0.03%
2021/04/26	22.2	605.95	95.8	607.14	610.00	-73.7	52,974	-0.14%
2021/04/23	21.4	596.79	44.1	598.47	602.00	-22.7	53,221	-0.04%
2021/04/22	62.6	594.41	61.9	594.18	591.00	0.7	54,289	0.00%
2021/04/21	118.2	595.07	29.8	594.69	592.00	88.4	54,977	0.16%	大買/
2021/04/20	74.9	598.54	29.5	599.83	602.00	45.5	55,381	0.08%
2021/04/19	61.2	603.37	63.2	603.31	603.00	-2.1	55,639	0.00%
2021/04/16	183	607.32	79.4	607.40	610.00	103.6	56,050	0.18%	大買/鉅額交易
2021/04/15	46.5	611.28	81.4	613.55	619.00	-34.9	56,233	-0.06%
2021/04/14	35.6	604.68	50.1	607.18	612.00	-14.5	56,528	-0.03%
2021/04/13	50	607.62	50.7	608.89	605.00	-0.7	56,911	0.00%
2021/04/12	44.4	607.87	30.4	608.60	605.00	14	57,051	0.02%
2021/04/09	50.4	611.24	72.1	613.48	610.00	-21.7	57,321	-0.04%
2021/04/08	56.1	606.67	43.5	609.16	613.00	12.6	57,365	0.02%
2021/04/07	31.8	609.57	20.7	610.79	610.00	11.1	57,737	0.02%
2021/04/06	41.1	611.00	82.3	612.08	610.00	-41.2	57,660	-0.07%
2021/04/01	27	597.13	147.2	598.47	602.00	-120.2	57,368	-0.21%	大賣/鉅額交易
2021/03/31	80.1	590.20	33.2	590.36	587.00	46.9	56,856	0.08%
2021/03/30	72.9	595.59	55.7	596.17	597.00	17.3	56,461	0.03%
2021/03/29	60.8	598.31	97.8	598.65	599.00	-37	56,211	-0.07%
2021/03/26	63.4	586.42	102.1	587.14	590.00	-38.7	55,953	-0.07%	大賣/
2021/03/25	153.1	574.08	115.6	574.73	575.00	37.5	55,920	0.07%	大買/大賣/
2021/03/24	330.7	577.01	106.7	578.59	576.00	224	55,457	0.40%	大買/大賣/鉅額交易
2021/03/23	47	596.61	40.9	597.84	594.00	6	54,309	0.01%
2021/03/22	69.1	590.35	81.4	591.06	593.00	-12.4	54,686	-0.02%
2021/03/19	128.6	593.27	42.4	593.26	591.00	86.3	54,782	0.16%	大買/
2021/03/18	46.5	604.65	44.7	605.78	602.00	1.9	54,107	0.00%
2021/03/17	69.7	606.27	11.8	606.07	604.00	57.9	54,378	0.11%
2021/03/16	36.5	610.41	40.1	611.32	613.00	-3.6	54,428	-0.01%
2021/03/15	36.5	611.06	32.3	610.92	611.00	4.2	54,533	0.01%
2021/03/12	61.2	613.69	80.6	613.80	614.00	-19.3	54,756	-0.04%
2021/03/11	64	604.87	107.7	606.33	609.00	-43.7	54,940	-0.08%	大賣/
2021/03/10	64.2	596.82	45.5	596.59	597.00	18.8	54,886	0.03%
2021/03/09	152.7	590.06	102.6	591.06	595.00	50.1	54,812	0.09%	大買/大賣/
2021/03/08	133	603.33	72.1	602.53	598.00	60.9	54,509	0.11%	大買/
2021/03/05	215	593.90	132.5	595.38	601.00	82.5	54,407	0.15%	大買/大賣/
2021/03/04	219.4	604.50	42.3	605.51	601.00	177	55,072	0.32%	大買/鉅額交易
2021/03/03	75.9	611.04	71.4	612.63	622.00	4.6	54,495	0.01%
2021/03/02	94.1	615.76	64.8	617.41	609.00	29.3	54,173	0.05%
2021/02/26	359.3	611.41	68.2	613.53	606.00	291.1	53,964	0.54%	大買/鉅額交易
2021/02/25	58.7	631.20	50.6	633.19	635.00	8.1	52,692	0.02%
2021/02/24	167.4	629.55	69.9	630.80	625.00	97.5	52,607	0.19%	大買/
2021/02/23	100	638.56	50.9	639.48	641.00	49.1	52,044	0.09%
2021/02/22	53.4	654.30	67.5	657.23	650.00	-14.1	51,947	-0.03%
2021/02/19	110.2	651.74	67.8	652.34	652.00	42.4	52,176	0.08%	大買/
2021/02/18	77.7	660.47	71.2	661.04	660.00	6.5	52,545	0.01%
2021/02/17	128.1	664.06	165.3	664.27	663.00	-37.2	53,026	-0.07%	大買/大賣/
2021/02/05	119.7	634.20	96	635.99	632.00	23.7	51,751	0.05%	大買/
2021/02/04	73.5	624.59	101.4	627.20	627.00	-28	51,532	-0.05%	大賣/
2021/02/03	142.3	635.75	139.4	635.29	630.00	2.9	51,372	0.01%	大買/大賣/
2021/02/02	226.7	629.91	250.6	631.66	632.00	-23.9	51,141	-0.05%	大買/大賣/
2021/02/01	160.6	600.56	229.3	598.72	611.00	-68.8	50,489	-0.14%	大買/大賣/
2021/01/29	219.7	601.41	140.7	604.71	591.00	79	49,869	0.16%	大買/大賣/
2021/01/28	264.2	601.54	206	602.26	601.00	58.2	48,943	0.12%	大買/大賣/
2021/01/27	152	618.17	159.3	617.44	615.00	-7.3	47,962	-0.02%	大買/大賣/
2021/01/26	245.8	625.67	239.3	621.16	617.00	6.5	47,470	0.01%	大買/大賣/
2021/01/25	307.9	636.87	232.2	634.02	633.00	75.7	46,362	0.16%	大買/大賣/
2021/01/22	531.6	657.08	252.9	655.02	649.00	278.7	45,606	0.61%	大買/大賣/鉅額交易
2021/01/21	333	660.77	205	664.74	673.00	128	44,212	0.29%	大買/大賣/鉅額交易
2021/01/20	246.7	642.01	150.8	641.65	647.00	95.9	43,140	0.22%	大買/大賣/
2021/01/19	87.9	622.84	117.5	621.51	627.00	-29.6	42,109	-0.07%	大賣/
2021/01/18	100	602.02	99.2	602.70	607.00	0.8	41,518	0.00%
2021/01/15	225.4	613.76	207.7	613.19	601.00	17.7	41,069	0.04%	大買/大賣/
2021/01/14	249	592.80	65.3	593.34	592.00	183.7	39,930	0.46%	大買/鉅額交易
2021/01/13	104.1	599.88	60.5	599.51	605.00	43.6	39,145	0.11%	大買/
2021/01/12	102.7	588.75	55.1	589.13	591.00	47.6	38,521	0.12%	大買/
2021/01/11	119.5	578.00	38.8	578.77	584.00	80.7	38,259	0.21%	大買/
2021/01/08	121.2	576.53	72.5	577.57	580.00	48.7	38,224	0.13%	大買/
2021/01/07	101.2	562.03	103.2	561.72	565.00	-2	38,028	-0.01%	大買/大賣/
2021/01/06	98.5	549.56	275.2	550.56	549.00	-176.7	37,855	-0.47%	大賣/鉅額交易
2021/01/05	41.8	537.87	36.5	539.87	542.00	5.4	37,732	0.01%
2021/01/04	91.3	535.92	46.4	536.13	536.00	44.9	38,236	0.12%
2020/12/31	41.2	526.81	89.4	527.33	530.00	-48.3	38,602	-0.13%
2020/12/30	21.1	520.07	109.7	520.23	525.00	-88.6	38,818	-0.23%	大賣/
2020/12/29	24.9	514.32	24	514.81	515.00	0.9	38,642	0.00%
2020/12/28	13.5	512.64	36.4	513.29	515.00	-22.9	38,859	-0.06%
2020/12/25	21.4	511.79	29.1	513.65	511.00	-7.8	38,996	-0.02%
2020/12/24	13.3	510.30	8.4	510.05	510.00	4.9	39,326	0.01%
2020/12/23	31.2	508.46	29.2	508.65	509.00	1.9	39,646	0.00%
2020/12/22	76.8	511.85	34.7	512.02	509.00	42	39,989	0.11%
2020/12/21	54.3	511.37	50.5	514.26	516.00	3.8	40,943	0.01%
2020/12/18	25.7	509.00	10.2	509.64	510.00	15.4	41,123	0.04%
2020/12/17	44.7	509.92	21.8	512.24	508.00	23	41,059	0.06%
2020/12/16	29	511.90	77.9	513.24	512.00	-49	41,077	-0.12%
2020/12/15	86.9	506.26	24.2	506.45	504.00	62.7	41,083	0.15%
2020/12/14	103.8	509.71	23.9	509.98	508.00	79.9	41,120	0.19%	大買/
2020/12/11	109.7	510.08	39.9	511.70	516.00	69.8	41,686	0.17%	大買/
2020/12/10	104.8	512.19	36.5	512.68	512.00	68.3	41,575	0.16%	大買/
2020/12/09	78.7	521.38	30.5	521.94	520.00	48.1	41,518	0.12%
2020/12/08	229.3	520.93	86.8	520.36	524.00	142.5	41,368	0.34%	大買/鉅額交易
2020/12/07	77.4	509.67	60.7	510.69	514.00	16.7	41,273	0.04%
2020/12/04	35.6	502.01	199.8	499.73	503.00	-164.2	41,210	-0.40%	大賣/鉅額交易
2020/12/03	45.8	497.18	58.5	497.67	497.00	-12.7	40,753	-0.03%
2020/12/02	41.7	496.81	217.8	497.62	499.00	-176.1	40,690	-0.43%	大賣/鉅額交易
2020/12/01	70.4	487.68	35.4	488.20	490.00	35	40,613	0.09%
2020/11/30	136.6	486.02	86.4	487.43	480.50	50.2	40,578	0.12%	大買/
2020/11/27	59.4	488.54	19.3	490.32	489.00	40.1	39,162	0.10%
2020/11/26	105.6	489.98	29.6	490.65	489.00	76	39,236	0.19%	大買/
2020/11/25	96.9	489.74	25.8	491.58	487.00	71.1	40,109	0.18%
2020/11/24	101.2	494.23	34.7	496.39	492.00	66.5	40,365	0.16%	大買/
2020/11/23	59.1	495.78	92.8	495.38	496.50	-33.7	40,657	-0.08%
2020/11/20	83.9	488.07	36.1	487.78	488.00	47.8	40,675	0.12%
2020/11/19	107.1	492.87	87.7	492.34	490.00	19.4	40,736	0.05%	大買/
2020/11/18	95.7	492.28	174.2	491.40	497.00	-78.4	40,806	-0.19%	大賣/
2020/11/17	313.6	496.76	146	494.81	485.50	167.5	40,662	0.41%	大買/大賣/鉅額交易
2020/11/16	179.3	475.75	214.8	475.22	484.00	-35.6	40,705	-0.09%	大買/大賣/
2020/11/13	38	459.29	79.5	459.11	462.00	-41.5	39,864	-0.10%
2020/11/12	59	459.41	141.9	460.78	458.00	-82.9	40,040	-0.21%	大賣/
2020/11/11	33.1	453.26	109.1	454.25	457.00	-76	39,939	-0.19%	大賣/
2020/11/10	84.4	451.67	46.6	451.36	451.00	37.8	39,717	0.10%
2020/11/09	37.6	457.42	98.2	457.82	458.50	-60.6	39,875	-0.15%
2020/11/06	26.5	452.57	113.4	453.37	452.50	-86.9	40,088	-0.22%	大賣/
2020/11/05	61.8	447.93	71.1	448.73	451.00	-9.3	40,159	-0.02%
2020/11/04	53.3	446.28	113.8	448.69	450.00	-60.5	40,178	-0.15%	大賣/
2020/11/03	47.9	439.89	61.3	440.71	441.00	-13.4	40,162	-0.03%
2020/11/02	68.6	430.91	56.5	431.81	435.50	12.1	40,339	0.03%
2020/10/30	81	434.60	21.3	435.67	432.00	59.7	40,567	0.15%
2020/10/29	119.2	437.28	46.8	437.55	437.00	72.4	40,460	0.18%	大買/
2020/10/28	59.5	444.61	7.1	445.24	444.00	52.4	41,043	0.13%
2020/10/27	70	446.79	20.6	447.60	447.00	49.4	41,462	0.12%
2020/10/26	58.2	451.12	12.7	452.34	450.00	45.5	42,280	0.11%
2020/10/23	29.5	453.45	16	455.31	452.00	13.5	43,453	0.03%
2020/10/22	25.2	451.62	23.6	452.25	455.00	1.6	45,906	0.00%
2020/10/21	20.4	453.16	15.5	453.68	453.00	4.8	47,165	0.01%
2020/10/20	33.8	454.71	21	454.79	451.00	12.8	48,141	0.03%
2020/10/19	45.3	454.60	56.6	455.16	457.50	-11.3	48,474	-0.02%
2020/10/16	75	451.05	111.1	451.35	449.00	-36.2	48,628	-0.07%	大賣/
2020/10/15	74.5	453.41	39.8	453.96	453.00	34.7	48,917	0.07%
2020/10/14	90.6	458.21	29.2	458.54	459.00	61.4	48,833	0.13%
2020/10/13	65	461.02	93.3	461.04	462.00	-28.4	49,248	-0.06%
2020/10/12	49.5	459.13	199.2	459.56	460.00	-149.6	49,622	-0.30%	大賣/鉅額交易
2020/10/08	48.5	451.02	282.7	452.17	453.00	-234.3	49,767	-0.47%	大賣/鉅額交易
2020/10/07	55.5	438.86	125	440.23	443.00	-69.6	49,781	-0.14%	大賣/
2020/10/06	21.5	438.82	67.2	439.52	439.50	-45.7	49,865	-0.09%
2020/10/05	86.8	434.66	69.2	435.28	432.50	17.6	50,282	0.04%
2020/09/30	21.6	433.49	39.1	433.19	433.00	-17.5	50,324	-0.03%
2020/09/29	55.6	431.71	55	432.15	431.00	0.6	50,380	0.00%
2020/09/28	52.6	428.33	96.6	428.90	431.50	-44	50,826	-0.09%
2020/09/25	93.3	424.87	65.5	425.57	424.00	27.8	51,210	0.05%
2020/09/24	266.9	425.23	88.4	425.87	423.00	178.5	51,452	0.35%	大買/鉅額交易
2020/09/23	171.1	434.07	64.1	433.24	433.50	107	50,700	0.21%	大買/鉅額交易
2020/09/22	127.9	437.58	31	438.90	437.00	96.9	50,432	0.19%	大買/
2020/09/21	282.6	444.21	35.1	444.78	440.00	247.5	50,647	0.49%	大買/鉅額交易
2020/09/18	79.9	445.97	40.1	446.18	444.00	39.8	50,933	0.08%
2020/09/17	144.8	450.58	112.7	449.37	448.50	32.2	50,962	0.06%	大買/大賣/
2020/09/16	113	457.65	184.2	458.85	458.00	-71.3	50,951	-0.14%	大買/大賣/
2020/09/15	35	442.40	123	444.27	445.00	-88	50,504	-0.17%	大賣/
2020/09/14	25.5	438.55	84.6	440.31	441.00	-59.2	50,656	-0.12%
2020/09/11	34.3	434.49	84.5	435.07	436.50	-50.3	50,490	-0.10%
2020/09/10	21.8	433.09	257.4	432.28	435.00	-235.6	50,494	-0.47%	大賣/鉅額交易
2020/09/09	73.9	424.51	25	425.78	427.00	48.9	50,519	0.10%
2020/09/08	101.3	429.30	97.4	430.54	431.00	3.9	50,694	0.01%	大買/
2020/09/07	177.1	428.23	26.1	429.09	426.00	151	51,064	0.30%	大買/鉅額交易
2020/09/04	200.9	429.57	127.2	429.87	429.00	73.7	51,367	0.14%	大買/大賣/
2020/09/03	84.1	436.70	66.8	437.81	436.00	17.3	51,266	0.03%
2020/09/02	54	434.43	77.5	435.71	433.00	-23.5	51,290	-0.05%
2020/09/01	59	432.87	80.6	430.69	435.00	-21.6	51,547	-0.04%
2020/08/31	138.7	431.19	45.4	433.54	426.50	93.3	51,639	0.18%	大買/
2020/08/28	179.9	435.77	70.2	437.32	435.00	109.6	51,059	0.21%	大買/鉅額交易
2020/08/27	109.6	448.62	106	448.83	444.00	3.6	51,199	0.01%	大買/大賣/
2020/08/26	60.5	438.59	88.4	438.97	442.00	-28	50,729	-0.06%
2020/08/25	36.9	433.95	74.5	434.57	434.50	-37.7	50,673	-0.07%
2020/08/24	85.5	430.02	73	430.53	428.00	12.5	51,403	0.02%
2020/08/21	55.7	423.54	210.9	422.45	424.50	-155.2	51,070	-0.30%	大賣/鉅額交易
2020/08/20	242.2	416.56	89.2	417.29	415.00	153	50,767	0.30%	大買/鉅額交易
2020/08/19	70.3	430.35	28.9	433.05	427.50	41.4	50,082	0.08%
2020/08/18	43.6	435.33	69.2	435.75	433.00	-25.6	50,005	-0.05%
2020/08/17	25.1	431.21	106.3	432.53	435.00	-81.2	49,980	-0.16%	大賣/
2020/08/14	70.7	424.63	31.4	426.51	427.00	39.3	49,928	0.08%
2020/08/13	19.8	427.29	149.4	427.06	429.00	-129.5	50,082	-0.26%	大賣/鉅額交易
2020/08/12	171.9	421.15	51.7	420.69	419.00	120.3	50,197	0.24%	大買/鉅額交易
2020/08/11	55.3	430.96	27.5	432.33	429.00	27.8	50,744	0.05%
2020/08/10	48	434.68	147.8	436.02	435.50	-99.8	50,878	-0.20%	大賣/
2020/08/07	49.2	430.95	27.3	431.79	433.00	21.9	50,848	0.04%
2020/08/06	51.7	434.28	80.2	435.07	435.00	-28.5	50,674	-0.06%
2020/08/05	87.6	429.60	37.5	429.06	429.00	50.2	50,858	0.10%
2020/08/04	35.3	421.14	94.3	422.41	425.50	-59	50,551	-0.12%
2020/08/03	135.6	418.35	102.1	417.73	416.00	33.6	50,403	0.07%	大買/大賣/
2020/07/31	114.6	427.72	32.3	428.14	425.50	82.3	49,593	0.17%	大買/
2020/07/30	120.9	433.38	112	433.27	434.00	8.9	49,333	0.02%	大買/大賣/
2020/07/29	142.9	425.19	139.2	424.84	422.00	3.7	48,572	0.01%	大買/大賣/
2020/07/28	467.9	451.26	295.8	446.05	435.00	172.1	48,340	0.36%	大買/大賣/鉅額交易
2020/07/27	142.7	421.92	194.2	421.66	424.50	-51.4	46,492	-0.11%	大買/大賣/
2020/07/24	158.2	388.41	180.4	389.18	386.00	-22.2	45,576	-0.05%	大買/大賣/
2020/07/23	83.6	380.93	85.6	380.86	381.50	-2.1	44,756	0.00%
2020/07/22	109.9	382.85	56.2	383.78	384.00	53.7	44,645	0.12%	大買/
2020/07/21	153.8	380.01	313.4	379.24	383.00	-159.6	44,350	-0.36%	大買/大賣/鉅額交易
2020/07/20	53.5	366.31	54.4	366.91	366.00	-1	43,940	0.00%
2020/07/17	118.7	365.64	141.7	365.59	367.00	-23	43,931	-0.05%	大買/大賣/
2020/07/16	148	357.06	95.2	357.61	357.50	52.8	43,861	0.12%	大買/
2020/07/15	136.1	366.90	112.9	365.71	363.00	23.2	43,415	0.05%	大買/大賣/
2020/07/14	109.1	358.72	95.8	358.30	363.50	13.3	44,130	0.03%	大買/
2020/07/13	59.9	352.11	86.1	352.04	354.50	-26.2	43,900	-0.06%
2020/07/10	88.2	348.85	164.4	349.74	348.50	-76.1	44,021	-0.17%	大賣/
2020/07/09	43.1	345.15	59.3	345.26	345.00	-16.2	43,822	-0.04%
2020/07/08	33.6	340.64	45.8	341.28	341.00	-12.3	43,601	-0.03%
2020/07/07	120.1	341.67	132	341.81	338.50	-11.9	43,544	-0.03%	大買/大賣/
2020/07/06	43.9	334.67	109.1	335.44	338.00	-65.2	43,022	-0.15%	大賣/
2020/07/03	45.9	327.94	165.2	328.44	329.50	-119.3	42,699	-0.28%	大賣/鉅額交易
2020/07/02	22	320.28	122.3	320.36	322.00	-100.3	42,624	-0.24%	大賣/
2020/07/01	23.7	316.78	86.7	316.78	317.50	-63	42,988	-0.15%
2020/06/30	54.2	312.48	30	313.30	313.00	24.2	43,237	0.06%
2020/06/29	167.9	311.98	34.2	313.14	312.00	133.7	43,234	0.31%	大買/鉅額交易
2020/06/24	96.5	318.00	82.4	318.91	317.50	14	43,110	0.03%
2020/06/23	41.8	313.66	33.8	315.23	315.00	8	43,353	0.02%
2020/06/22	86.4	313.75	30	314.77	312.00	56.4	43,544	0.13%
2020/06/19	84.5	312.51	11	314.23	314.50	73.5	44,245	0.17%
2020/06/18	59.3	313.52	49	313.86	314.50	10.3	44,808	0.02%
2020/06/17	66.7	314.50	38.1	314.48	315.00	28.6	45,596	0.06%
2020/06/16	38.5	315.84	61	315.61	315.00	-22.5	47,647	-0.05%
2020/06/15	132.9	312.91	100.2	311.94	309.50	32.7	49,714	0.07%	大買/
2020/06/12	93.8	315.50	188.3	315.81	316.00	-94.5	50,819	-0.19%	大賣/
2020/06/11	125.6	322.24	154.7	322.00	320.50	-29.2	52,072	-0.06%	大買/大賣/
2020/06/10	36.2	321.35	43.3	321.86	322.50	-7.1	52,966	-0.01%
2020/06/09	46.3	316.35	56.4	317.37	319.00	-10.1	54,797	-0.02%
2020/06/08	83.8	316.29	73.5	316.92	318.00	10.3	56,080	0.02%
2020/06/05	80.5	309.11	109.6	309.90	311.50	-29.1	56,277	-0.05%	大賣/
2020/06/04	35.1	305.08	108.6	305.24	306.00	-73.5	56,760	-0.13%	大賣/
2020/06/03	50	299.62	168.5	300.01	301.00	-118.5	57,448	-0.21%	大賣/鉅額交易
2020/06/02	42.1	296.47	33	296.82	296.50	9.1	57,219	0.02%
2020/06/01	8.1	295.38	83.1	295.62	295.50	-75	57,437	-0.13%
2020/05/29	117.4	290.79	20	291.15	292.00	97.4	57,556	0.17%	大買/
2020/05/28	31.1	295.06	28	297.16	294.00	3.1	57,055	0.01%
2020/05/27	15.7	296.75	22	296.66	296.50	-6.3	57,910	-0.01%
2020/05/26	23.2	295.74	142.2	296.31	295.50	-119.1	58,540	-0.20%	大賣/鉅額交易
2020/05/25	71.7	290.11	27	291.28	292.00	44.7	58,984	0.08%
2020/05/22	101.6	292.22	15	291.77	292.00	86.6	59,140	0.15%	大買/
2020/05/21	17.5	296.60	97.3	296.95	297.50	-79.9	59,165	-0.13%
2020/05/20	13.9	292.02	82	293.05	294.00	-68.1	59,029	-0.12%
2020/05/19	43.8	292.78	103.5	292.39	291.50	-59.7	58,934	-0.10%	大賣/
2020/05/18	328.7	291.11	40	291.26	290.00	288.7	58,727	0.49%	大買/鉅額交易
2020/05/15	34.9	296.82	97.1	297.58	298.00	-62.2	58,342	-0.11%
2020/05/14	83.5	293.28	16	293.69	293.00	67.4	57,899	0.12%
2020/05/13	51.6	294.14	22	295.18	297.00	29.6	57,612	0.05%
2020/05/12	167.9	296.57	21.6	296.03	295.00	146.3	57,555	0.25%	大買/鉅額交易
2020/05/11	40.4	300.54	85.1	300.10	301.00	-44.7	57,315	-0.08%
2020/05/08	61.7	297.65	45.6	298.98	297.50	16.1	57,295	0.03%
2020/05/07	25.3	296.81	52	297.65	297.50	-26.7	57,269	-0.05%
2020/05/06	62.5	294.29	64	294.98	296.00	-1.5	57,288	0.00%
2020/05/05	55.8	296.01	49.9	296.75	295.50	5.9	57,205	0.01%
2020/05/04	234	295.34	60	295.64	295.00	174	57,424	0.30%	大買/鉅額交易
2020/04/30	52.7	303.26	94.4	304.12	304.50	-41.7	57,096	-0.07%
2020/04/29	50.4	299.70	99	300.11	299.00	-48.6	57,168	-0.09%
2020/04/28	122.8	295.96	25	296.42	296.50	97.8	57,474	0.17%	大買/
2020/04/27	32.2	297.39	42.5	297.78	298.00	-10.3	58,939	-0.02%
2020/04/24	60	294.71	18.5	294.74	294.00	41.4	58,841	0.07%
2020/04/23	86.7	296.72	74.7	296.48	295.50	12	59,274	0.02%
2020/04/22	110.2	292.29	63.1	292.85	294.00	47	59,536	0.08%	大買/
2020/04/21	156.1	297.80	80.7	296.87	295.00	75.4	59,623	0.13%	大買/
2020/04/20	128.7	305.31	53.2	306.06	304.00	75.5	59,103	0.13%	大買/
2020/04/17	138.8	304.47	302.4	304.46	306.50	-163.5	58,925	-0.28%	大買/大賣/鉅額交易
2020/04/16	77.8	286.15	34.1	286.68	286.50	43.8	57,438	0.08%
2020/04/15	78.3	286.68	78	287.31	287.50	0.2	57,166	0.00%
2020/04/14	31.5	284.22	63	283.91	285.00	-31.5	56,872	-0.06%
2020/04/13	68.1	279.81	32	279.48	278.50	36.1	56,906	0.06%
2020/04/10	79.5	279.86	25	279.68	279.50	54.5	57,291	0.10%
2020/04/09	49.5	284.56	69.8	284.37	283.00	-20.3	57,534	-0.04%
2020/04/08	39.7	284.56	60	284.69	285.00	-20.3	57,603	-0.04%
2020/04/07	51.3	282.57	65.2	282.69	283.00	-13.8	57,355	-0.02%
2020/04/06	72.2	271.53	65	273.12	275.50	7.2	56,901	0.01%
2020/04/01	47.6	273.98	47	274.39	271.50	0.6	56,240	0.00%
2020/03/31	38.2	272.40	112.1	273.11	274.00	-73.9	55,690	-0.13%	大賣/
2020/03/30	159.2	265.40	78.4	265.96	267.50	80.8	55,081	0.15%	大買/
2020/03/27	148.7	280.38	83.2	279.13	273.00	65.6	54,487	0.12%	大買/
2020/03/26	78.2	278.40	131.4	278.23	280.00	-53.2	53,785	-0.10%	大賣/
2020/03/25	146.5	278.06	156.8	278.15	277.00	-10.4	54,341	-0.02%	大買/大賣/
2020/03/24	111.3	270.20	230.3	269.63	267.50	-119	53,932	-0.22%	大買/大賣/鉅額交易
2020/03/23	217.1	258.32	132.2	258.33	255.00	84.9	53,228	0.16%	大買/大賣/
2020/03/20	304	263.40	318.1	265.02	270.00	-14.1	52,635	-0.03%	大買/大賣/
2020/03/19	321.8	245.80	388.1	245.69	248.00	-66.2	50,567	-0.13%	大買/大賣/
2020/03/18	251.7	266.98	189	265.38	260.00	62.7	48,859	0.13%	大買/大賣/
2020/03/17	235.2	268.88	174.3	269.52	268.00	61	47,783	0.13%	大買/大賣/
2020/03/16	264.9	283.69	182.5	281.69	276.50	82.4	46,285	0.18%	大買/大賣/
2020/03/13	253.8	279.34	272	281.98	290.00	-18.2	44,900	-0.04%	大買/大賣/
2020/03/12	216.9	293.65	236.2	291.87	294.00	-19.3	42,791	-0.05%	大買/大賣/
2020/03/11	97.8	307.15	45.2	306.24	302.00	52.7	41,198	0.13%
2020/03/10	125.7	303.36	111.1	303.47	307.00	14.6	40,739	0.04%	大買/大賣/
2020/03/09	172.4	307.23	71.5	308.12	305.50	100.9	39,966	0.25%	大買/
2020/03/06	68	316.89	30	316.78	315.00	38	38,915	0.10%
2020/03/05	41.2	324.25	70	324.64	323.00	-28.8	38,459	-0.07%
2020/03/04	42.2	318.57	48.4	320.01	320.50	-6.3	38,344	-0.02%
2020/03/03	53.7	317.38	63	318.17	317.50	-9.3	37,946	-0.02%
2020/03/02	120	310.51	92.7	311.78	311.00	27.3	37,427	0.07%	大買/
2020/02/27	67.2	316.78	29.2	317.06	316.00	38	37,785	0.10%
2020/02/26	80	317.78	48.4	318.98	318.50	31.6	37,092	0.09%
2020/02/25	32.5	321.05	35	321.33	322.00	-2.5	36,497	-0.01%
2020/02/24	96.8	320.32	47	320.73	320.00	49.8	36,363	0.14%
2020/02/21	38.6	324.74	41.5	324.77	325.00	-2.9	36,043	-0.01%
2020/02/20	64.3	326.29	44.8	325.92	325.50	19.5	36,190	0.05%
2020/02/19	50.9	324.09	52	325.78	326.50	-1.1	36,052	0.00%
2020/02/18	192.5	324.31	50	323.62	322.00	142.5	35,887	0.40%	大買/鉅額交易
2020/02/17	45.4	331.44	15.3	331.61	331.50	30.1	35,121	0.09%
2020/02/14	21.6	335.79	6	336.17	335.00	15.6	35,159	0.04%
2020/02/13	27.7	336.72	18.2	336.80	335.00	9.5	35,169	0.03%
2020/02/12	26.7	333.91	69.5	335.08	335.00	-42.7	35,375	-0.12%
2020/02/11	33.7	330.89	51	331.66	331.50	-17.3	35,176	-0.05%
2020/02/10	25.7	323.74	39	324.14	327.50	-13.4	35,189	-0.04%
2020/02/07	44.7	328.32	13.2	328.77	328.00	31.5	35,047	0.09%
2020/02/06	17.2	329.91	45.1	330.58	332.50	-27.9	35,103	-0.08%
2020/02/05	48.2	326.96	82	328.11	327.50	-33.8	35,363	-0.10%
2020/02/04	70.8	323.30	104	323.72	325.00	-33.2	35,255	-0.09%	大賣/
2020/02/03	72.7	314.64	70.5	314.20	315.00	2.2	35,073	0.01%
2020/01/31	74.6	321.00	54	321.63	320.00	20.6	34,623	0.06%
2020/01/30	243	321.06	100.2	320.79	316.50	142.8	34,194	0.42%	大買/鉅額交易
2020/01/20	60.6	333.66	27.1	333.87	333.00	33.5	32,441	0.10%
2020/01/17	132.8	333.63	24.5	333.57	333.00	108.3	32,276	0.34%	大買/鉅額交易
2020/01/16	156.9	333.18	39.3	334.67	334.50	117.6	31,895	0.37%	大買/鉅額交易
2020/01/15	124.7	340.43	46.6	340.70	340.00	78.1	31,453	0.25%	大買/
2020/01/14	23.3	345.38	114.5	345.69	346.00	-91.2	31,096	-0.29%	大賣/
2020/01/13	28.2	340.77	42	341.14	341.50	-13.8	31,170	-0.04%
2020/01/10	23.1	337.66	34.1	338.72	339.50	-11	31,411	-0.03%
2020/01/09	12.1	335.07	59.5	336.03	337.50	-47.4	31,631	-0.15%
2020/01/08	37.5	327.31	27.5	330.47	329.50	10	31,778	0.03%
2020/01/07	72.8	329.31	41	329.44	329.50	31.8	31,785	0.10%
2020/01/06	93.5	333.00	26	332.90	332.00	67.5	31,715	0.21%
2020/01/03	53.4	339.15	79.1	341.59	339.50	-25.7	31,540	-0.08%
2020/01/02	24.5	336.81	67	338.02	339.00	-42.5	31,430	-0.14%
2019/12/31	53.6	331.98	10.3	331.69	331.00	43.4	31,193	0.14%
2019/12/30	35.7	336.59	22.1	337.45	334.50	13.6	31,399	0.04%
2019/12/27	13.3	337.03	31	337.18	338.00	-17.7	31,572	-0.06%
2019/12/26	9.3	333.07	7	333.00	333.00	2.3	31,782	0.01%
2019/12/25	10.4	331.94	10.5	332.33	333.00	-0.1	32,786	0.00%
2019/12/24	25	332.92	31.5	333.24	332.00	-6.5	33,269	-0.02%
2019/12/23	43.6	330.70	27.1	332.09	334.00	16.5	33,544	0.05%
2019/12/20	130.5	330.44	31.1	330.42	329.00	99.5	33,452	0.30%	大買/
2019/12/19	167	337.62	38.1	337.54	335.00	129	32,420	0.40%	大買/鉅額交易
2019/12/18	67.6	342.87	43.6	344.08	344.50	23.9	31,724	0.08%
2019/12/17	62.5	341.22	37	341.30	345.00	25.4	31,795	0.08%
2019/12/16	64.6	336.78	10	336.75	336.00	54.6	31,536	0.17%
2019/12/13	103.8	340.91	56	340.46	339.00	47.8	31,772	0.15%	大買/
2019/12/12	86.7	331.64	119.7	329.60	331.50	-33	31,264	-0.11%	大賣/
2019/12/11	19.9	314.34	65	317.74	319.00	-45.1	30,929	-0.15%
2019/12/10	19.2	313.28	1.1	315.47	313.50	18.1	30,843	0.06%
2019/12/09	9	315.89	19	315.58	316.00	-10	31,103	-0.03%
2019/12/06	18.1	313.08	14	314.43	313.00	4.1	31,204	0.01%
2019/12/05	12.1	310.56	73.6	310.74	312.00	-61.4	31,196	-0.20%
2019/12/04	28.1	304.69	26.5	304.91	306.00	1.6	31,045	0.01%
2019/12/03	15.3	305.84	12.6	306.09	307.00	2.7	31,433	0.01%
2019/12/02	20.5	307.20	24	307.31	307.50	-3.5	31,397	-0.01%
2019/11/29	96.3	306.53	20	305.38	305.00	76.3	31,426	0.24%
2019/11/28	24.4	309.49	21	310.29	309.50	3.3	31,154	0.01%
2019/11/27	10.3	308.63	39.1	309.75	311.00	-28.7	31,422	-0.09%
2019/11/26	35.4	308.12	29.1	309.33	307.00	6.3	31,441	0.02%
2019/11/25	25.7	308.63	13	309.42	307.00	12.7	30,007	0.04%
2019/11/22	28.2	308.93	16	308.94	309.00	12.2	30,519	0.04%
2019/11/21	54.3	308.81	23	309.76	311.00	31.3	30,634	0.10%
2019/11/20	17.2	312.77	10	313.00	313.50	7.2	30,402	0.02%
2019/11/19	9.3	312.59	53.1	313.21	315.00	-43.8	30,394	-0.14%
2019/11/18	10.1	308.17	47.5	309.84	311.00	-37.5	30,206	-0.12%
2019/11/15	11	306.00	37	306.49	307.00	-26	30,227	-0.09%
2019/11/14	11.3	303.47	39	303.28	303.50	-27.7	30,148	-0.09%
2019/11/13	16.2	302.47	6	303.08	304.00	10.2	30,309	0.03%
2019/11/12	19.6	303.61	22	303.91	305.00	-2.4	30,466	-0.01%
2019/11/11	63.6	302.32	53.1	303.44	301.00	10.5	30,761	0.03%
2019/11/08	73.5	306.64	38	305.95	305.50	35.5	30,561	0.12%
2019/11/07	65.5	307.81	42	308.45	309.00	23.5	30,497	0.08%
2019/11/06	32.3	309.36	41.6	309.61	311.00	-9.3	30,521	-0.03%
2019/11/05	55.3	308.77	43	309.06	310.50	12.3	30,643	0.04%
2019/11/04	40.3	303.78	68	304.71	307.00	-27.8	31,085	-0.09%
2019/11/01	26.5	297.63	21.1	298.67	299.00	5.4	31,197	0.02%
2019/10/31	68.8	299.89	16.1	299.78	298.50	52.7	31,595	0.17%
2019/10/30	33.2	297.04	31	298.11	299.50	2.2	31,413	0.01%
2019/10/29	29.1	297.52	61	297.49	298.50	-31.9	31,401	-0.10%
2019/10/28	19	294.58	17	295.00	294.50	2	31,168	0.01%
2019/10/25	39.1	293.32	35	293.79	293.50	4.1	31,126	0.01%
2019/10/24	48.3	292.36	69	293.51	293.00	-20.7	31,088	-0.07%
2019/10/23	72.2	292.12	22.8	292.60	293.00	49.4	31,111	0.16%
2019/10/22	57.1	292.21	66	292.86	294.00	-8.9	31,029	-0.03%
2019/10/21	53	289.71	44	289.89	290.00	9	31,083	0.03%
2019/10/18	91.8	292.32	61.1	292.69	293.00	30.7	31,031	0.10%
2019/10/17	59.6	293.24	22	293.86	293.50	37.6	31,275	0.12%
2019/10/16	42.3	295.10	31	296.68	296.50	11.3	30,951	0.04%
2019/10/15	49	293.88	33	293.80	293.50	16	30,706	0.05%
2019/10/14	33.6	290.31	54.7	291.20	290.00	-21.1	30,429	-0.07%
2019/10/09	79	283.20	4.4	284.07	282.00	74.6	30,147	0.25%
2019/10/08	33.4	284.25	64.2	284.21	286.50	-30.8	29,959	-0.10%
2019/10/07	10	278.20	41.1	278.43	278.00	-31.1	29,891	-0.10%
2019/10/04	37.1	276.87	14	277.75	276.50	23.1	29,996	0.08%
2019/10/03	41.1	275.48	16	276.41	276.50	25.1	29,684	0.08%
2019/10/02	25.3	279.42	41.3	280.29	279.50	-16.1	29,616	-0.05%
2019/10/01	29.3	276.68	78.7	277.40	280.00	-49.4	29,510	-0.17%
2019/09/27	31	271.82	55.2	271.64	272.00	-24.2	28,606	-0.08%
2019/09/26	22	267.61	23	267.85	268.00	-1	28,410	0.00%
2019/09/25	12.1	263.26	12.2	265.38	266.00	-0.1	28,314	0.00%
2019/09/24	10.2	263.44	22.1	263.21	265.00	-11.8	29,068	-0.04%
2019/09/23	9.3	263.46	7.2	263.93	264.00	2.1	29,096	0.01%
2019/09/20	7.1	264.43	16	265.88	264.00	-8.9	29,578	-0.03%
2019/09/19	19.2	265.50	11.1	266.09	265.00	8.1	29,307	0.03%
2019/09/18	28.7	267.30	106	267.68	267.00	-77.3	29,362	-0.26%	大賣/
2019/09/17	12.3	265.33	17.1	265.82	265.00	-4.8	29,290	-0.02%
2019/09/16	5.1	261.96	44.1	264.67	265.50	-39	29,849	-0.13%
2019/09/12	17.1	262.68	6	262.83	262.50	11.1	29,936	0.04%
2019/09/11	34	261.84	33	262.82	263.00	1	30,339	0.00%
2019/09/10	38	262.07	23.2	262.37	261.50	14.9	30,212	0.05%
2019/09/09	13.5	264.65	31.1	265.24	265.00	-17.6	30,573	-0.06%
2019/09/06	11.1	263.59	42.3	263.95	263.50	-31.3	30,818	-0.10%
2019/09/05	21.6	261.96	121.2	262.51	263.00	-99.6	30,945	-0.32%	大賣/
2019/09/04	4	255.50	30.3	256.69	257.50	-26.3	30,627	-0.09%
2019/09/03	31	254.71	6	253.42	254.00	25	30,784	0.08%
2019/09/02	22.1	256.94	5	257.30	257.50	17.1	30,944	0.06%
2019/08/30	4	256.63	48.1	257.40	259.00	-44.1	31,277	-0.14%
2019/08/29	11	251.96	19	253.03	254.00	-8	31,177	-0.03%
2019/08/28	4	252.00	36	251.86	252.00	-32	31,257	-0.10%
2019/08/27	19	249.05	7	250.14	250.00	12	31,523	0.04%
2019/08/26	40.3	249.34	8	249.44	248.50	32.3	31,453	0.10%
2019/08/23	17.1	253.59	7	253.93	254.00	10.1	31,400	0.03%
2019/08/22	14.1	255.35	15	256.60	254.00	-0.9	31,606	0.00%
2019/08/21	3	253.67	17.1	254.15	254.50	-14.1	32,828	-0.04%
2019/08/20	5	253.10	26	253.69	254.50	-21	33,082	-0.06%
2019/08/19	11	251.41	25	252.42	252.00	-14	33,349	-0.04%
2019/08/16	17	249.09	18.1	250.04	250.00	-1.1	33,926	0.00%
2019/08/15	16.9	247.04	5	247.70	248.00	11.9	34,080	0.03%
2019/08/14	28.1	251.75	37	252.36	249.50	-8.9	34,953	-0.03%
2019/08/13	46.4	247.65	4	248.75	246.50	42.4	35,018	0.12%
2019/08/12	32.4	251.87	16	251.94	251.00	16.4	35,277	0.05%
2019/08/08	28.2	251.04	67	252.53	253.50	-38.8	35,408	-0.11%
2019/08/07	38.1	248.43	19	248.26	248.00	19.1	35,527	0.05%
2019/08/06	65	243.43	61.2	244.95	248.50	3.8	35,787	0.01%
2019/08/05	86.5	247.84	23	246.83	246.50	63.5	35,281	0.18%
2019/08/02	80.1	251.28	36	252.00	251.50	44.1	34,733	0.13%
2019/08/01	45	256.31	7	256.14	256.50	38	34,392	0.11%
2019/07/31	31.1	258.46	17	259.06	259.50	14.1	34,318	0.04%
2019/07/30	21.4	260.63	19.2	261.51	260.00	2.2	34,219	0.01%
2019/07/29	35	261.06	5.2	261.38	261.00	29.8	34,388	0.09%
2019/07/26	20	261.38	6.5	261.96	261.00	13.5	34,594	0.04%
2019/07/25	11	262.68	22.3	263.69	265.00	-11.3	34,705	-0.03%
2019/07/24	10	264.45	45	264.39	265.00	-35	34,761	-0.10%
2019/07/23	13.2	264.14	27.4	264.76	264.00	-14.2	34,884	-0.04%
2019/07/22	16	262.97	85.7	263.32	264.00	-69.7	35,188	-0.20%
2019/07/19	87.8	260.06	123.5	260.20	259.00	-35.7	35,203	-0.10%	大賣/
2019/07/18	25.3	253.43	23.2	253.61	254.00	2.1	34,649	0.01%
2019/07/17	32.2	252.74	4	252.25	252.00	28.2	34,724	0.08%
2019/07/16	14.7	255.18	41.2	255.79	256.00	-26.5	34,713	-0.08%
2019/07/15	18.1	251.93	31.7	253.18	254.50	-13.6	35,101	-0.04%
2019/07/12	17.4	250.34	36.3	250.55	250.50	-18.9	35,239	-0.05%
2019/07/11	18.2	249.36	119.1	249.63	250.00	-100.8	35,478	-0.28%	大賣/
2019/07/10	24.5	245.41	105	245.04	247.00	-80.5	35,287	-0.23%	大賣/
2019/07/09	43	241.35	11	241.96	242.00	32	35,176	0.09%
2019/07/08	55	241.13	19	242.61	242.50	36	35,128	0.10%
2019/07/05	43.1	242.85	12.1	243.29	243.00	31	35,080	0.09%
2019/07/04	18	243.58	20.1	244.52	244.00	-2.1	35,130	-0.01%
2019/07/03	69.1	243.53	22.1	243.16	242.50	47	35,211	0.13%
2019/07/02	10.2	248.30	44	248.58	249.00	-33.8	35,473	-0.10%
2019/07/01	20.5	247.46	128.1	247.80	248.50	-107.6	35,486	-0.30%	大賣/鉅額交易
2019/06/28	46	239.15	15	239.50	239.00	31	34,784	0.09%
2019/06/27	46	238.97	100	238.70	240.50	-54	34,940	-0.15%
2019/06/26	99.2	234.58	11	235.23	234.50	88.2	34,710	0.25%
2019/06/25	50.3	239.55	19	239.39	238.50	31.3	34,483	0.09%
2019/06/24	77.3	240.98	29	241.50	241.00	48.3	34,384	0.14%
2019/06/21	52.1	247.40	67.7	247.95	248.50	-15.7	33,994	-0.05%
2019/06/20	28.1	243.66	65.4	244.71	245.00	-37.3	33,296	-0.11%
2019/06/19	15	242.00	123	242.20	244.00	-108	33,047	-0.33%	大賣/鉅額交易
2019/06/18	28	234.13	31	234.40	235.50	-3	32,647	-0.01%
2019/06/17	94	232.72	46	232.50	233.00	48	32,554	0.15%
2019/06/14	104.1	237.36	29	237.45	236.00	75.1	31,946	0.24%	大買/
2019/06/13	93.1	241.25	25.2	241.40	240.00	67.9	31,861	0.21%
2019/06/12	26	245.23	43.1	245.65	246.00	-17.1	31,873	-0.05%
2019/06/11	16	243.31	14	243.50	244.50	2	31,664	0.01%
2019/06/10	22.2	236.34	152	237.18	240.00	-129.9	31,473	-0.41%	大賣/鉅額交易
2019/06/06	86.1	230.88	24	231.31	232.00	62.1	31,277	0.20%
2019/06/05	32	235.20	25	235.84	235.00	7	31,087	0.02%
2019/06/04	100.2	235.04	9	234.61	233.00	91.2	30,971	0.29%
2019/06/03	26	233.67	45	235.53	238.00	-19	30,849	-0.06%
2019/05/31	21.1	234.29	67	235.12	235.50	-45.9	30,672	-0.15%
2019/05/30	32	229.92	15	231.00	231.00	17	30,282	0.06%
2019/05/29	36	228.21	31	229.39	229.50	5	30,468	0.02%
2019/05/28	30.3	231.14	18	231.17	230.50	12.3	30,613	0.04%
2019/05/27	45.6	232.23	21	232.64	231.00	24.6	29,435	0.08%
2019/05/24	41.5	231.49	33	232.20	233.00	8.5	29,245	0.03%
2019/05/23	80.2	231.18	19	230.92	230.00	61.2	29,012	0.21%
2019/05/22	24.1	237.86	31	238.89	238.00	-7	28,597	-0.02%
2019/05/21	54.2	234.32	21	234.45	234.00	33.2	28,528	0.12%
2019/05/20	32.2	239.55	18	239.28	238.00	14.2	27,471	0.05%
2019/05/17	42.1	244.82	7	246.07	241.50	35.1	27,101	0.13%
2019/05/16	23.4	247.54	4	247.63	247.00	19.4	26,831	0.07%
2019/05/15	23	250.61	2	251.25	249.00	21	26,730	0.08%
2019/05/14	19	248.11	21	248.45	248.50	-2	26,593	-0.01%
2019/05/13	34.4	251.30	11.2	252.49	250.50	23.1	26,332	0.09%
2019/05/10	15	256.37	5.1	256.71	256.00	9.9	27,166	0.04%
2019/05/09	31	257.76	2	256.75	256.50	29	27,602	0.11%
2019/05/08	12	260.25	8	260.50	260.00	4	27,727	0.01%
2019/05/07	9.1	261.02	19	261.69	262.50	-9.9	27,735	-0.04%
2019/05/06	56.1	258.60	3.3	259.09	259.00	52.8	28,085	0.19%
2019/05/03	6.3	262.96	23.5	262.96	265.00	-17.3	27,979	-0.06%
2019/05/02	50	260.51	8	261.75	259.00	42	27,760	0.15%
2019/04/30	20.5	259.22	2	260.00	259.00	18.5	27,790	0.07%
2019/04/29	11.3	259.37	8	260.25	259.50	3.3	27,717	0.01%
2019/04/26	69	260.37	22.3	259.42	260.00	46.8	28,026	0.17%
2019/04/25	14.7	267.87	5	267.90	267.50	9.7	27,587	0.04%
2019/04/24	46.1	268.11	43	268.53	269.00	3	27,530	0.01%
2019/04/23	40.4	267.02	42.5	266.75	268.00	-2.1	27,738	-0.01%
2019/04/22	40	265.09	41.1	266.41	266.00	-1.2	27,610	0.00%
2019/04/19	66.1	267.39	53.1	268.79	264.50	13.1	27,662	0.05%
2019/04/18	47.2	264.57	36	264.68	264.50	11.2	27,265	0.04%
2019/04/17	4	261.25	75	260.68	261.50	-71	27,403	-0.26%
2019/04/16	34	256.00	18.1	256.69	257.00	15.9	27,151	0.06%
2019/04/15	3.1	255.48	46	255.07	255.50	-42.9	27,414	-0.16%
2019/04/12	0	0.00	10	251.75	252.00	-10	28,226	-0.04%
2019/04/11	45.1	252.44	4	252.50	252.00	41	28,568	0.14%
2019/04/10	5.1	252.80	45	254.32	254.00	-39.9	28,702	-0.14%
2019/04/09	37	252.53	28.3	253.65	254.00	8.8	28,762	0.03%
2019/04/08	8.5	251.76	71.3	251.42	253.00	-62.8	28,748	-0.22%
2019/04/03	39.3	246.55	42.2	248.86	246.50	-2.9	28,270	-0.01%
2019/04/02	46.4	246.82	15.1	248.19	246.00	31.3	28,177	0.11%
2019/04/01	6	246.16	30	250.00	245.50	-24	28,159	-0.09%
2019/03/29	5	241.90	47	244.07	245.50	-42	27,657	-0.15%
2019/03/28	9	241.39	3	241.50	242.00	6	27,912	0.02%
2019/03/27	25	241.46	1	242.00	241.50	24	28,265	0.08%
2019/03/26	6	242.17	3	243.01	244.00	3	28,279	0.01%
2019/03/25	54	241.97	10.2	242.10	241.50	43.8	28,450	0.15%
2019/03/22	51.3	246.25	78	247.99	248.50	-26.7	28,447	-0.09%
2019/03/21	17.1	244.09	35.4	244.61	245.50	-18.2	28,709	-0.06%
2019/03/20	5.4	240.07	16.7	241.09	242.00	-11.3	28,808	-0.04%
2019/03/19	3.1	238.69	4.2	239.17	240.50	-1.2	28,867	0.00%
2019/03/18	2	239.75	66.1	240.17	241.00	-64.1	29,082	-0.22%
2019/03/15	0	0.00	44.5	238.62	239.00	-44.5	28,958	-0.15%
2019/03/14	18	235.75	6	234.83	234.50	12	28,816	0.04%
2019/03/13	10.2	235.13	7	236.14	237.00	3.2	29,199	0.01%
2019/03/12	18	233.67	14	235.50	235.50	4	29,571	0.01%
2019/03/11	18.2	228.39	15	229.73	230.50	3.2	29,841	0.01%
2019/03/08	16	230.00	12	230.38	230.00	4	30,210	0.01%
2019/03/07	2	233.50	3.5	234.00	234.00	-1.5	30,772	0.00%
2019/03/06	5	234.00	3.4	234.74	234.00	1.6	31,226	0.01%
2019/03/05	12	233.17	6.1	233.51	233.00	5.9	31,294	0.02%
2019/03/04	11	235.87	3	236.50	235.50	8	31,360	0.03%
2019/02/27	46	237.62	0	0.00	239.00	46	31,209	0.15%
2019/02/26	8.1	237.02	52	239.09	239.50	-43.9	30,872	-0.14%
2019/02/25	48	237.43	9.1	238.00	238.00	38.9	30,829	0.13%
2019/02/22	0.5	236.50	8	235.56	236.50	-7.5	31,016	-0.02%
2019/02/21	2.1	235.51	13	236.04	236.50	-10.9	31,342	-0.03%
2019/02/20	18	232.53	58	232.47	234.50	-40	31,595	-0.13%
2019/02/19	7.4	229.47	2	229.50	229.00	5.4	31,867	0.02%
2019/02/18	6	229.08	33	229.91	230.00	-27	31,959	-0.08%
2019/02/15	11	227.36	19	228.11	227.00	-8	32,010	-0.02%
2019/02/14	12.4	227.08	6	229.42	227.00	6.4	32,239	0.02%
2019/02/13	43.1	229.95	10.1	229.85	229.00	33	32,233	0.10%
2019/02/12	2	229.25	29	229.88	230.00	-27	32,143	-0.08%
2019/02/11	8.4	227.54	58	227.95	228.00	-49.6	32,066	-0.15%
2019/01/30	34	220.59	15.4	220.99	221.00	18.6	31,335	0.06%
2019/01/29	31	222.85	13	223.69	222.50	18	31,098	0.06%
2019/01/28	6.1	228.49	17.1	228.79	229.00	-11	30,837	-0.04%
2019/01/25	20	225.85	57	226.46	226.00	-37	30,916	-0.12%
2019/01/24	9	221.33	12	222.29	222.50	-3	30,838	-0.01%
2019/01/23	25	220.48	15	221.77	220.50	10	31,354	0.03%
2019/01/22	8	219.63	24	222.02	223.00	-16	31,557	-0.05%
2019/01/21	11	220.73	20	221.58	221.00	-9	31,383	-0.03%
2019/01/18	25	217.92	12	219.21	218.50	13	31,533	0.04%
2019/01/17	15	218.93	23	219.91	220.50	-8	31,964	-0.03%
2019/01/16	18.4	218.40	16	218.88	217.50	2.4	32,350	0.01%
2019/01/15	22	217.25	26	218.72	221.00	-4	32,413	-0.01%
2019/01/14	14	218.11	7	218.14	218.50	7	32,253	0.02%
2019/01/11	2.1	219.51	46	219.88	220.50	-43.9	32,432	-0.14%
2019/01/10	6.5	215.12	4.3	215.57	216.00	2.2	32,392	0.01%
2019/01/09	7.3	214.06	44.1	214.82	215.50	-36.8	32,755	-0.11%
2019/01/08	26.1	211.42	11	210.95	211.00	15.1	32,614	0.05%
2019/01/07	18.2	212.24	35	212.74	213.00	-16.8	32,940	-0.05%
2019/01/04	77.5	208.71	30	209.00	208.00	47.5	33,136	0.14%
2019/01/03	39.4	215.29	10	216.00	215.50	29.4	33,613	0.09%
2019/01/02	54	220.41	5	224.30	219.50	49	33,526	0.15%
2018/12/28	6	223.34	59	224.13	225.50	-53	33,826	-0.16%
2018/12/27	6	222.17	99	222.83	223.00	-93	34,005	-0.27%
2018/12/26	20.7	217.86	8	217.44	216.50	12.7	34,253	0.04%
2018/12/25	25.6	216.27	14	216.82	217.50	11.6	34,399	0.03%
2018/12/24	17	220.32	0	0.00	220.00	17	34,716	0.05%
2018/12/22	45	220.94	7	221.21	221.50	38	34,704	0.11%
2018/12/21	14	219.76	52	222.53	223.50	-38	35,278	-0.11%
2018/12/20	52	221.26	10	221.80	221.00	42	35,193	0.12%
2018/12/19	3	222.50	21	224.62	225.50	-18	35,022	-0.05%
2018/12/18	22.2	221.15	7	222.43	222.50	15.2	35,038	0.04%
2018/12/17	3	223.50	26	223.79	223.50	-23	35,117	-0.07%
2018/12/14	35	221.39	26	222.15	222.50	9	35,295	0.03%
2018/12/13	6.2	226.24	7	226.29	226.00	-0.8	35,638	0.00%
2018/12/12	4	225.63	19	225.21	226.50	-15	35,669	-0.04%
2018/12/11	2.3	221.40	4.2	221.17	222.50	-1.9	35,640	-0.01%
2018/12/10	12.3	219.11	3	219.17	219.00	9.3	35,815	0.03%
2018/12/07	21.2	221.36	9	222.17	221.00	12.2	36,117	0.03%
2018/12/06	29.4	220.22	9	220.50	220.00	20.4	36,331	0.06%
2018/12/05	73.2	226.21	10	225.95	226.00	63.2	36,233	0.17%
2018/12/04	12.2	232.60	10	233.80	234.00	2.2	36,215	0.01%
2018/12/03	10.2	232.29	42.7	233.32	235.00	-32.5	36,196	-0.09%
2018/11/30	17.3	226.25	8	228.19	225.50	9.3	36,035	0.03%
2018/11/29	10.2	230.03	15	230.57	229.00	-4.8	35,850	-0.01%
2018/11/28	7.2	223.03	19	224.61	226.50	-11.8	35,682	-0.03%
2018/11/27	10.2	220.72	40	222.98	224.00	-29.8	35,720	-0.08%
2018/11/26	6.2	221.94	29	223.17	223.00	-22.9	36,427	-0.06%
2018/11/23	16.3	218.08	19.1	219.31	218.50	-2.8	36,731	-0.01%
2018/11/22	9.2	220.45	28.5	221.15	219.00	-19.2	37,430	-0.05%
2018/11/21	45.4	215.23	28	217.54	219.00	17.4	37,676	0.05%
2018/11/20	52.3	218.59	16	218.91	218.00	36.3	37,341	0.10%
2018/11/19	30.4	222.51	27.2	221.29	222.00	3.2	36,906	0.01%
2018/11/16	98.6	227.17	53	228.15	226.00	45.6	36,377	0.13%
2018/11/15	1	229.02	10	230.50	231.00	-9	35,810	-0.03%
2018/11/14	6	229.00	6.2	229.81	228.50	-0.1	35,673	0.00%
2018/11/13	23	225.72	14.6	226.62	227.50	8.4	35,623	0.02%
2018/11/12	7	231.86	12.4	233.06	231.50	-5.4	35,349	-0.02%
2018/11/09	11	232.00	5	232.00	231.00	6	35,281	0.02%
2018/11/08	5.2	236.67	23	236.74	236.50	-17.8	35,214	-0.05%
2018/11/07	7	233.86	14	235.35	234.00	-7	35,094	-0.02%
2018/11/06	2	232.77	8.1	234.56	234.50	-6.1	34,818	-0.02%
2018/11/05	14	233.93	13	234.35	235.00	1	34,578	0.00%
2018/11/02	17.1	234.69	30	235.78	236.50	-12.9	34,406	-0.04%
2018/11/01	21	234.57	22	235.82	235.50	-1	34,300	0.00%
2018/10/31	16.1	229.77	41	230.30	234.00	-24.9	34,006	-0.07%
2018/10/30	6.9	223.49	30	223.37	223.00	-23.1	33,423	-0.07%
2018/10/29	16.1	222.47	33	222.52	222.50	-16.9	33,362	-0.05%
2018/10/26	84.1	220.72	50.2	220.14	221.00	33.9	33,434	0.10%
2018/10/25	99.4	220.21	42	220.82	219.50	57.4	33,290	0.17%
2018/10/24	42	229.04	25	229.24	229.50	17	32,503	0.05%
2018/10/23	36	232.21	24	232.56	230.00	12	32,145	0.04%
2018/10/22	24	233.23	13	235.92	237.00	11	32,051	0.03%
2018/10/19	30	232.95	28.1	234.35	236.00	1.9	32,078	0.01%
2018/10/18	23.1	236.76	11	236.77	236.50	12.1	31,964	0.04%
2018/10/17	51	240.37	56	241.24	238.50	-5	31,994	-0.02%
2018/10/16	34.5	232.38	34.3	233.81	237.00	0.2	32,157	0.00%
2018/10/15	70.3	231.77	19.5	231.59	230.50	50.8	33,254	0.15%
2018/10/12	57.7	231.76	55	234.15	237.00	2.7	33,283	0.01%
2018/10/11	145.4	230.70	88	230.63	227.50	57.4	33,261	0.17%	大買/
2018/10/09	40.2	243.58	33	243.58	244.00	7.2	32,062	0.02%
2018/10/08	95.2	243.81	42	243.54	243.50	53.1	31,849	0.17%
2018/10/05	54.2	249.84	34	250.27	250.00	20.2	31,508	0.06%
2018/10/04	62.3	254.76	5	255.00	254.00	57.3	31,236	0.18%
2018/10/03	6	259.25	9.1	258.74	260.00	-3.1	30,961	-0.01%
2018/10/02	94.2	258.21	2	258.76	257.50	92.2	30,877	0.30%
2018/10/01	3.4	262.27	3	262.83	263.00	0.4	30,924	0.00%
2018/09/28	51	262.44	26	262.60	262.50	25	31,075	0.08%
2018/09/27	4.2	264.05	55.1	264.46	265.00	-50.9	30,719	-0.17%
2018/09/26	6.4	262.06	6	262.92	263.50	0.4	30,334	0.00%
2018/09/25	4.2	261.33	54	262.80	263.50	-49.8	30,398	-0.16%
2018/09/21	28.3	259.66	12	260.79	261.50	16.3	30,551	0.05%
2018/09/20	9.2	259.24	5	260.40	260.00	4.2	30,582	0.01%
2018/09/19	27.3	258.19	41.1	259.12	258.00	-13.8	30,735	-0.04%
2018/09/18	41	255.20	1	254.50	254.50	40	30,430	0.13%
2018/09/17	42	260.17	11	259.50	258.00	31	30,582	0.10%
2018/09/14	11.1	259.51	22	259.14	261.00	-10.9	30,987	-0.04%
2018/09/13	31	255.81	38	254.80	255.00	-7	31,093	-0.02%
2018/09/12	14.1	260.25	13	259.81	260.50	1.1	31,010	0.00%
2018/09/11	52.2	260.19	12.2	259.84	260.00	40	31,058	0.13%
2018/09/10	9	264.39	15.5	264.81	264.50	-6.5	31,505	-0.02%
2018/09/07	2	262.75	9	263.17	264.00	-7	31,635	-0.02%
2018/09/06	19.4	262.24	8	267.06	261.00	11.4	31,607	0.04%
2018/09/05	12.3	262.58	36	262.38	264.00	-23.7	31,614	-0.08%
2018/09/04	4.1	257.13	5	257.00	257.50	-0.9	31,370	0.00%
2018/09/03	3.2	257.47	20	258.70	257.00	-16.8	31,166	-0.05%
2018/08/31	43.4	256.10	18.1	255.83	256.00	25.3	31,124	0.08%
2018/08/30	34.8	265.26	66.2	264.43	263.50	-31.4	30,395	-0.10%
2018/08/29	37.1	256.76	86.5	255.84	259.00	-49.4	30,087	-0.16%
2018/08/28	7.2	248.51	40	249.38	249.50	-32.8	29,601	-0.11%
2018/08/27	5.1	245.10	19	245.97	245.00	-13.9	29,510	-0.05%
2018/08/24	2	244.25	5	245.10	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	14	244.11	244.50	-14	31,180	-0.04%
2018/08/22	5	241.60	7	241.57	242.00	-2	31,761	-0.01%
2018/08/21	9.1	239.74	6	240.33	241.00	3.1	31,896	0.01%
2018/08/20	8.1	238.57	6	238.92	239.50	2.1	31,991	0.01%
2018/08/17	39	239.63	10	239.30	239.50	29	31,983	0.09%
2018/08/16	14.1	239.15	3	240.17	239.00	11.1	31,902	0.03%
2018/08/15	28.1	240.66	5.3	242.26	241.50	22.9	32,029	0.07%
2018/08/14	2	244.00	19.1	244.36	243.50	-17.1	32,095	-0.05%
2018/08/13	24	240.40	26	241.15	240.50	-2	32,080	-0.01%
2018/08/10	0.2	245.00	0	0.00	245.00	0.2	32,252	0.00%
2018/08/09	4.2	247.34	7.2	247.54	247.00	-3.1	32,450	-0.01%
2018/08/08	0	0.00	29	246.79	247.50	-29	32,444	-0.09%
2018/08/07	13	243.69	2.2	244.13	241.50	10.9	32,435	0.03%
2018/08/06	23.2	244.77	31.5	245.56	245.50	-8.3	32,428	-0.03%
2018/08/03	3	246.00	4.4	247.25	247.00	-1.4	32,568	0.00%
2018/08/02	6.2	246.20	9.2	247.11	244.50	-3	32,607	-0.01%
2018/08/01	2.1	247.71	32.1	247.97	248.00	-30	32,821	-0.09%
2018/07/31	1.2	243.75	11.5	245.22	246.00	-10.3	32,997	-0.03%
2018/07/30	2.3	244.94	32.7	245.14	245.50	-30.4	32,923	-0.09%
2018/07/27	1.1	241.68	25.6	243.58	244.50	-24.5	33,017	-0.07%
2018/07/26	3	241.33	4	241.38	241.00	-1	33,123	0.00%
2018/07/25	2.1	239.99	24.1	240.70	240.50	-22	33,250	-0.07%
2018/07/24	4	240.00	5.9	240.00	241.00	-1.9	33,366	-0.01%
2018/07/23	18.1	242.85	35.6	241.21	241.00	-17.5	33,482	-0.05%
2018/07/20	14	235.07	144	234.95	237.50	-130	33,414	-0.39%	大賣/鉅額交易
2018/07/19	7	225.36	36	226.04	224.50	-29	32,463	-0.09%
2018/07/18	1	223.00	30	223.38	223.00	-29	32,412	-0.09%
2018/07/17	33	221.73	0	0.00	221.50	33	32,829	0.10%
2018/07/16	6	224.33	4	223.88	223.50	2	34,591	0.01%
2018/07/13	1.5	222.97	32.1	223.86	224.50	-30.7	34,853	-0.09%
2018/07/12	4	218.50	17	220.56	220.50	-13	35,054	-0.04%
2018/07/11	34.1	218.76	18	219.89	220.00	16.1	35,369	0.05%
2018/07/10	13	223.00	11.1	223.04	222.00	2	35,343	0.01%
2018/07/09	6.2	221.82	85	220.82	221.50	-78.8	35,335	-0.22%
2018/07/06	7.4	215.92	27.2	216.47	217.00	-19.8	34,988	-0.06%
2018/07/05	60	214.03	36	214.50	214.50	24	34,825	0.07%
2018/07/04	1.2	216.13	40	216.93	216.00	-38.9	34,940	-0.11%
2018/07/03	38	214.79	43	215.12	214.50	-5	35,262	-0.01%
2018/07/02	23	215.80	18.1	217.85	214.00	4.9	35,380	0.01%
2018/06/29	29.2	212.37	61.5	214.65	216.50	-32.3	35,116	-0.09%
2018/06/28	21	211.22	33	212.02	212.00	-12	34,561	-0.03%
2018/06/27	44.5	213.22	14	213.79	213.00	30.5	34,197	0.09%
2018/06/26	75	214.51	21	214.79	214.50	54	34,118	0.16%
2018/06/25	87.4	219.16	19	218.50	218.00	68.4	33,893	0.20%
2018/06/22	48	225.48	13.1	226.12	227.50	35	33,591	0.10%
2018/06/21	27.1	226.50	21	226.64	226.50	6.1	33,470	0.02%
2018/06/20	14	224.93	11	225.23	226.00	3	33,799	0.01%
2018/06/19	75	224.80	9	224.94	225.00	66	33,570	0.20%
2018/06/15	27	225.02	47	229.03	231.00	-20	33,033	-0.06%
2018/06/14	67	227.42	2	229.75	226.50	65	32,572	0.20%
2018/06/13	1.8	230.33	42	230.20	232.00	-40.2	32,313	-0.12%
2018/06/12	27	224.91	61	226.98	229.00	-34	32,759	-0.10%
2018/06/11	7	225.64	15	226.10	226.00	-8	32,578	-0.02%
2018/06/08	59.2	227.09	15	226.13	227.00	44.2	32,607	0.14%
2018/06/07	29	230.19	26.2	230.06	230.00	2.8	32,765	0.01%
2018/06/06	4.2	228.69	29.1	229.60	230.00	-24.9	32,750	-0.08%
2018/06/05	11	227.68	16	228.91	229.00	-5	32,574	-0.02%
2018/06/04	21.3	227.54	94.1	228.69	229.00	-72.8	32,455	-0.22%
2018/06/01	23	224.72	23	225.43	224.00	0	32,440	0.00%
2018/05/31	37	221.68	17.1	221.95	224.00	20	32,409	0.06%
2018/05/30	32.9	221.19	7	222.43	221.00	25.9	31,255	0.08%
2018/05/29	22.5	224.24	11.1	224.24	225.00	11.4	31,011	0.04%
2018/05/28	77.1	227.64	16	227.00	227.00	61.1	31,243	0.20%
2018/05/25	17	228.15	11	229.36	228.50	6	31,628	0.02%
2018/05/24	25	229.54	27	228.81	229.00	-2	31,951	-0.01%
2018/05/23	26	229.48	25	229.96	228.50	1	32,176	0.00%
2018/05/22	24	230.46	59	231.01	229.00	-35	32,384	-0.11%
2018/05/21	53.2	228.92	34.1	228.71	229.00	19.1	33,201	0.06%
2018/05/18	16.1	224.34	6.2	224.74	223.50	9.9	33,520	0.03%
2018/05/17	44.3	228.86	14.1	229.21	226.50	30.2	34,144	0.09%
2018/05/16	33	229.33	30	229.72	230.50	3	34,198	0.01%
2018/05/15	56.1	230.76	18	231.06	230.50	38.1	35,284	0.11%
2018/05/14	16.1	232.88	22	233.66	233.00	-5.9	36,592	-0.02%
2018/05/11	5.1	232.71	82	232.55	233.00	-76.9	36,958	-0.21%
2018/05/10	13	230.19	6	230.17	229.50	7	36,874	0.02%
2018/05/09	11	229.86	49	230.17	229.50	-38	36,923	-0.10%
2018/05/08	34	226.68	118.3	226.69	228.00	-84.2	37,064	-0.23%	大賣/
2018/05/07	26.3	223.12	17	224.24	223.50	9.3	37,006	0.03%
2018/05/04	7.4	221.61	20.2	222.36	223.00	-12.8	37,110	-0.03%
2018/05/03	25.1	220.68	21	221.24	220.50	4.1	37,294	0.01%
2018/05/02	78.1	224.69	13	225.00	223.00	65.1	37,478	0.17%
2018/04/30	23.4	225.98	33	226.82	227.00	-9.6	37,532	-0.03%
2018/04/27	38.2	222.63	14	223.00	223.50	24.1	37,613	0.06%
2018/04/26	56.4	223.60	23.1	223.28	222.00	33.4	37,760	0.09%
2018/04/25	58	225.38	29.1	225.09	225.00	29	37,796	0.08%
2018/04/24	51.1	226.55	17	226.65	227.00	34.1	37,849	0.09%
2018/04/23	69	226.23	69.1	226.03	226.50	-0.1	37,800	0.00%
2018/04/20	292.7	229.71	42	230.12	229.00	250.7	36,980	0.68%	大買/鉅額交易
2018/04/19	19.1	242.27	65	243.16	244.50	-45.9	35,299	-0.13%
2018/04/18	45.3	237.85	18	239.22	238.00	27.3	35,126	0.08%
2018/04/17	99.4	239.67	11	238.82	238.00	88.3	34,926	0.25%
2018/04/16	37	242.64	4	243.50	243.50	33	34,607	0.10%
2018/04/13	17.1	245.09	12	244.83	244.50	5.1	34,619	0.01%
2018/04/12	23.2	245.01	2	246.75	245.00	21.2	34,627	0.06%
2018/04/11	10.1	247.50	4	248.00	248.00	6.1	34,661	0.02%
2018/04/10	7.2	245.33	27.2	247.75	245.50	-20	34,785	-0.06%
2018/04/09	7.1	245.23	12.2	246.37	245.00	-5.1	34,854	-0.01%
2018/04/03	38.2	242.73	11.8	243.42	244.00	26.4	34,577	0.08%
2018/04/02	6.2	247.08	18.2	247.00	246.50	-12	34,396	-0.03%
2018/03/31	8.1	247.63	15.3	248.42	247.50	-7.2	34,507	-0.02%
2018/03/30	6.2	247.73	32.3	248.21	246.00	-26.1	34,655	-0.08%
2018/03/29	23.2	243.33	13.2	244.83	244.00	10	34,601	0.03%
2018/03/28	48.5	245.61	11	245.68	245.00	37.5	34,075	0.11%
2018/03/27	8.2	248.11	20.2	249.33	251.00	-12	33,899	-0.04%
2018/03/26	26.2	242.48	4	242.63	243.50	22.2	33,692	0.07%
2018/03/23	55.5	245.11	12.3	245.28	245.00	43.2	33,514	0.13%
2018/03/22	27.2	251.32	17	251.21	251.50	10.2	33,070	0.03%
2018/03/21	20.1	252.03	18	253.06	252.50	2.1	32,862	0.01%
2018/03/20	15.6	251.97	5	253.00	253.00	10.6	33,090	0.03%
2018/03/19	21.6	252.39	23.3	254.69	255.00	-1.7	33,013	-0.01%
2018/03/16	31.1	250.88	13.2	254.12	255.00	17.9	32,954	0.05%
2018/03/15	7.1	255.70	4	256.13	255.00	3.1	32,269	0.01%
2018/03/14	10.3	256.40	10.1	256.80	257.00	0.2	32,291	0.00%
2018/03/13	4.5	256.17	19	257.97	259.00	-14.5	32,532	-0.04%
2018/03/12	9.2	253.93	34.3	253.49	254.00	-25.1	32,664	-0.08%
2018/03/09	7.3	249.93	4.3	250.35	250.50	3.1	32,824	0.01%
2018/03/08	4.2	249.86	17	250.15	249.50	-12.8	32,997	-0.04%
2018/03/07	5.3	247.59	8	247.56	247.00	-2.7	33,036	-0.01%
2018/03/06	6	248.83	33	247.70	250.00	-27	33,170	-0.08%
2018/03/05	2.2	241.32	18	242.19	241.50	-15.8	34,461	-0.05%
2018/03/02	30.2	239.38	10	239.65	240.00	20.2	34,446	0.06%
2018/03/01	7.2	243.06	10	243.45	243.00	-2.8	34,659	-0.01%
2018/02/27	8.5	248.06	23	248.39	246.00	-14.5	34,534	-0.04%
2018/02/26	19.2	246.61	14	246.25	246.50	5.2	34,040	0.02%
2018/02/23	13.2	243.79	57.4	243.02	245.00	-44.2	33,597	-0.13%
2018/02/22	41.2	240.40	2	240.50	239.50	39.2	33,593	0.12%
2018/02/21	16.3	243.04	15	243.60	242.50	1.3	33,281	0.00%
2018/02/12	28.3	236.52	73.1	235.94	236.50	-44.8	32,361	-0.14%
2018/02/09	58.8	230.38	22	231.61	232.50	36.8	32,079	0.11%
2018/02/08	32.5	238.97	15	240.13	238.50	17.5	31,259	0.06%
2018/02/07	107.3	242.99	79	241.87	240.00	28.3	31,221	0.09%	大買/
2018/02/06	162.4	239.04	83	239.15	239.00	79.4	30,169	0.26%	大買/
2018/02/05	30.4	251.69	10	252.15	253.00	20.4	28,665	0.07%
2018/02/02	27.3	257.50	6	258.00	259.50	21.3	28,141	0.08%
2018/02/01	2.2	259.73	23.1	259.98	259.50	-20.9	28,051	-0.07%
2018/01/31	18.4	254.18	69	254.94	255.00	-50.6	27,779	-0.18%
2018/01/30	56.2	253.98	3	253.33	253.00	53.2	27,379	0.19%
2018/01/29	37.7	256.58	36.6	259.47	258.50	1.1	27,115	0.00%
2018/01/26	30.3	254.76	21	255.81	255.00	9.3	26,890	0.03%
2018/01/25	40.2	258.12	42.6	260.70	258.00	-2.4	26,495	-0.01%
2018/01/24	42.6	258.28	20.3	259.55	258.00	22.3	26,090	0.09%
2018/01/23	12.3	263.78	10.2	264.16	266.00	2.1	25,771	0.01%
2018/01/22	36.2	260.00	14.3	259.00	261.50	21.9	25,676	0.09%
2018/01/19	22.7	253.80	14	254.07	255.50	8.7	25,252	0.03%
2018/01/18	6	247.92	48	247.89	248.50	-42	24,628	-0.17%
2018/01/17	1.5	242.19	29	241.66	242.00	-27.5	24,080	-0.11%
2018/01/16	0.2	240.00	5	240.20	240.50	-4.8	23,694	-0.02%
2018/01/15	2.2	238.77	20.2	239.52	240.00	-18	23,596	-0.08%
2018/01/12	3.4	236.42	10	236.15	237.00	-6.6	23,548	-0.03%
2018/01/11	18.2	233.76	10	234.50	235.00	8.2	23,580	0.03%
2018/01/10	22.2	237.06	2.3	240.38	236.50	19.9	23,554	0.08%
2018/01/09	7.1	241.13	9.1	241.82	242.00	-2	23,454	-0.01%
2018/01/08	1.3	240.88	14.3	241.94	242.00	-13	23,468	-0.06%
2018/01/05	0.8	239.00	16.7	239.48	240.00	-15.9	23,517	-0.07%
2018/01/04	6.6	238.05	25	239.04	239.50	-18.4	23,848	-0.08%
2018/01/03	14.1	236.89	12	236.83	237.00	2	24,422	0.01%
2018/01/02	2.1	232.24	5.1	231.61	232.50	-3.1	24,194	-0.01%