台積電 (2330)-富邦-陽明券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
754
漲跌
▲12
漲幅
+1.62%
成交量
30,365張
產業
上市半導體類股
9577人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	24	755.57	38.8	756.60	754.00	-14.8	45,504	-0.03%
2024/04/22	81.6	747.78	64.3	746.77	742.00	17.3	45,451	0.04%
2024/04/19	593.4	759.60	95.2	755.19	750.00	498.2	45,029	1.11%	大買/鉅額交易
2024/04/18	61.1	797.50	46.4	802.79	804.00	14.7	43,123	0.03%
2024/04/17	71.2	799.86	48.7	802.81	804.00	22.5	42,797	0.05%
2024/04/16	257.8	791.38	130.3	790.10	788.00	127.5	42,440	0.30%	大買/大賣/鉅額交易
2024/04/15	77.6	807.47	10	808.17	806.00	67.6	41,990	0.16%
2024/04/12	44.9	821.61	20.5	823.11	818.00	24.4	41,638	0.06%
2024/04/11	80.9	813.36	53.7	816.10	820.00	27.2	41,415	0.07%
2024/04/10	43.3	814.42	21.5	816.56	815.00	21.8	41,251	0.05%
2024/04/09	29.8	811.42	235.6	809.42	819.00	-205.8	41,412	-0.50%	大賣/鉅額交易
2024/04/08	23.5	785.90	36.2	787.69	783.00	-12.8	40,900	-0.03%
2024/04/03	38.1	780.43	17.8	783.02	780.00	20.4	40,670	0.05%
2024/04/02	42.7	787.11	84.1	787.62	790.00	-41.3	40,580	-0.10%
2024/04/01	38	773.99	14.6	774.22	770.00	23.3	40,503	0.06%
2024/03/29	15.2	773.63	14.6	778.08	779.00	0.6	40,421	0.00%
2024/03/28	70	771.44	24.2	770.28	769.00	45.7	40,274	0.11%
2024/03/27	19.4	780.83	12.8	781.64	779.00	6.6	40,132	0.02%
2024/03/26	32.5	781.35	66.9	785.74	782.00	-34.4	40,235	-0.09%
2024/03/25	25.8	782.36	17.9	785.38	780.00	7.9	40,186	0.02%
2024/03/22	49.7	781.69	44.7	782.14	785.00	5	40,326	0.01%
2024/03/21	17.7	777.33	108.4	777.73	784.00	-90.7	40,250	-0.23%	大賣/
2024/03/20	66.6	760.27	40.6	762.84	758.00	25.9	40,390	0.06%
2024/03/19	31.5	758.86	11.4	759.82	762.00	20.1	40,358	0.05%
2024/03/18	69.7	758.15	60.5	760.10	764.00	9.3	40,239	0.02%
2024/03/15	162.2	766.06	39.8	766.73	753.00	122.4	40,003	0.31%	大買/鉅額交易
2024/03/14	23.9	778.88	151.1	778.25	784.00	-127.2	39,238	-0.32%	大賣/鉅額交易
2024/03/13	64.1	781.26	35.4	780.15	779.00	28.8	39,097	0.07%
2024/03/12	74.7	761.35	45.3	764.04	770.00	29.4	38,832	0.08%
2024/03/11	119.8	767.41	26.1	767.23	766.00	93.6	38,223	0.24%	大買/
2024/03/08	93.3	789.83	143.9	786.61	784.00	-50.5	37,515	-0.13%	大賣/
2024/03/07	69.2	762.69	174.4	762.49	760.00	-105.2	36,513	-0.29%	大賣/鉅額交易
2024/03/06	51.7	724.03	58.2	732.19	735.00	-6.5	35,786	-0.02%
2024/03/05	74	733.08	73.5	734.15	730.00	0.5	35,845	0.00%
2024/03/04	43.9	719.52	349.4	718.76	725.00	-305.5	35,187	-0.87%	大賣/鉅額交易
2024/03/01	36.4	690.88	16.5	689.86	689.00	19.9	34,147	0.06%
2024/02/29	71.7	690.81	32.5	692.39	690.00	39.2	34,066	0.12%
2024/02/27	25	693.72	19.2	696.64	698.00	5.8	33,328	0.02%
2024/02/26	25.8	696.97	22.1	697.67	698.00	3.7	33,020	0.01%
2024/02/23	44.4	699.18	100.8	699.98	697.00	-56.4	32,906	-0.17%
2024/02/22	32.3	689.96	55.9	691.56	692.00	-23.6	32,731	-0.07%
2024/02/21	47	679.56	7.1	680.82	681.00	39.9	32,546	0.12%
2024/02/20	21.3	683.67	29.2	683.98	687.00	-7.9	32,404	-0.02%
2024/02/19	42.9	678.23	28.9	680.39	678.00	14	32,373	0.04%
2024/02/16	88	687.50	39.2	689.99	683.00	48.8	32,637	0.15%
2024/02/15	43.2	698.32	340.5	699.76	697.00	-297.3	32,260	-0.92%	大賣/鉅額交易
2024/02/05	25.2	642.82	125	644.05	646.00	-99.8	31,111	-0.32%	大賣/
2024/02/02	12.4	630.88	32.2	632.62	635.00	-19.8	30,594	-0.06%
2024/02/01	114.8	620.97	67	624.01	628.00	47.8	30,374	0.16%	大買/
2024/01/31	176.4	631.21	99	628.86	628.00	77.4	29,881	0.26%	大買/
2024/01/30	29.5	643.13	36.7	645.78	642.00	-7.2	29,440	-0.02%
2024/01/29	16.1	644.41	40.8	645.93	648.00	-24.6	29,324	-0.08%
2024/01/26	13.5	643.00	105.6	643.56	644.00	-92.2	29,119	-0.32%	大賣/
2024/01/25	15.1	639.89	196.1	638.28	642.00	-181	28,924	-0.63%	大賣/鉅額交易
2024/01/24	19.8	627.35	55.2	628.23	627.00	-35.4	28,285	-0.12%
2024/01/23	25.8	625.34	80.7	626.84	628.00	-54.9	28,269	-0.19%
2024/01/22	82.1	627.92	130.1	628.02	626.00	-48	27,943	-0.17%	大賣/
2024/01/19	45	619.58	721.4	620.71	626.00	-676.4	27,121	-2.49%	大賣/鉅額交易
2024/01/18	15.2	587.59	46.8	587.53	588.00	-31.6	24,908	-0.13%
2024/01/17	21.6	581.08	33.5	581.01	581.00	-11.9	24,732	-0.05%
2024/01/16	21.3	580.21	21.8	584.60	580.00	-0.4	24,272	0.00%
2024/01/15	6.1	587.23	38.1	588.50	586.00	-32	24,197	-0.13%
2024/01/12	8.9	584.00	11.7	585.08	584.00	-2.8	24,611	-0.01%
2024/01/11	9.3	587.14	46.9	587.13	586.00	-37.6	24,717	-0.15%
2024/01/10	1.5	581.79	36.7	584.35	584.00	-35.2	24,757	-0.14%
2024/01/09	8.9	586.48	83.5	586.41	586.00	-74.6	24,846	-0.30%
2024/01/08	9.5	582.46	25.7	582.63	583.00	-16.2	24,802	-0.07%
2024/01/05	50	575.65	8.3	576.40	576.00	41.7	25,025	0.17%
2024/01/04	34.3	578.56	16.3	579.40	580.00	18	25,291	0.07%
2024/01/03	80.1	579.75	75.7	580.54	578.00	4.4	25,813	0.02%
2024/01/02	6.5	590.17	33.7	591.55	593.00	-27.2	25,450	-0.11%
2023/12/29	4.7	591.29	22.2	592.41	593.00	-17.5	25,432	-0.07%
2023/12/28	21.9	591.37	42.1	591.99	593.00	-20.2	25,597	-0.08%
2023/12/27	28.6	589.50	118.6	589.80	592.00	-90	25,414	-0.35%	大賣/
2023/12/26	8.8	584.28	60.4	585.20	586.00	-51.6	25,282	-0.20%
2023/12/25	23.8	582.28	15.1	582.53	581.00	8.7	25,343	0.03%
2023/12/22	4.4	579.72	27.8	581.34	582.00	-23.3	25,464	-0.09%
2023/12/21	68.3	576.44	8.7	576.92	577.00	59.6	25,591	0.23%
2023/12/20	21.7	584.01	24.9	585.94	585.00	-3.3	25,461	-0.01%
2023/12/19	19.9	581.67	46.3	585.68	585.00	-26.3	25,310	-0.10%
2023/12/18	31.7	579.82	33.8	583.07	585.00	-2.1	25,370	-0.01%
2023/12/15	22.5	583.00	99.4	584.84	585.00	-77	25,345	-0.30%
2023/12/14	5	579.79	110.9	580.85	582.00	-105.9	24,755	-0.43%	大賣/鉅額交易
2023/12/13	135.6	576.30	119.6	577.19	577.00	16	24,710	0.06%	大買/大賣/
2023/12/12	5.9	578.87	53.9	579.38	578.00	-48	25,035	-0.19%
2023/12/11	64.4	570.87	38.1	574.27	574.00	26.4	24,831	0.11%
2023/12/08	38.7	573.05	37	575.47	570.00	1.8	24,645	0.01%
2023/12/07	50.8	568.10	8.5	572.06	566.00	42.2	24,353	0.17%
2023/12/06	10.1	570.00	9	572.93	570.00	1.1	24,250	0.00%
2023/12/05	34.1	568.22	23.6	569.69	570.00	10.5	24,146	0.04%
2023/12/04	105.8	574.51	76.6	574.21	574.00	29.3	24,120	0.12%	大買/
2023/12/01	2.7	575.63	20	577.61	579.00	-17.4	23,907	-0.07%
2023/11/30	87.6	571.60	72.2	574.08	577.00	15.4	23,643	0.07%
2023/11/29	20.3	572.93	23.9	577.20	574.00	-3.6	23,015	-0.02%
2023/11/28	83.6	565.90	100.1	569.98	575.00	-16.5	22,828	-0.07%
2023/11/27	116.9	570.31	101.2	569.93	568.00	15.6	23,063	0.07%	大買/大賣/
2023/11/24	13.7	574.92	3	577.46	575.00	10.7	23,006	0.05%
2023/11/23	16.2	575.58	25.8	576.79	578.00	-9.6	23,014	-0.04%
2023/11/22	133.2	575.83	50.4	576.73	577.00	82.9	22,923	0.36%	大買/
2023/11/21	9.3	583.86	112.2	583.52	585.00	-102.9	22,959	-0.45%	大賣/鉅額交易
2023/11/20	104.3	576.11	60.6	576.83	577.00	43.7	22,748	0.19%	大買/
2023/11/17	11.5	581.35	24.4	582.03	580.00	-12.9	22,725	-0.06%
2023/11/16	12.2	582.46	74.8	581.03	583.00	-62.6	22,602	-0.28%
2023/11/15	31.9	580.55	102	580.36	581.00	-70.1	22,408	-0.31%	大賣/
2023/11/14	8.2	572.80	68.5	574.24	572.00	-60.3	21,864	-0.28%
2023/11/13	28.1	572.16	153.1	573.70	571.00	-124.9	21,885	-0.57%	大賣/鉅額交易
2023/11/10	4.5	555.85	19.4	556.41	557.00	-14.9	21,625	-0.07%
2023/11/09	1.9	554.62	26.4	555.53	557.00	-24.5	21,644	-0.11%
2023/11/08	4.5	553.89	31.7	554.93	556.00	-27.2	21,773	-0.12%
2023/11/07	1	552.97	43.8	554.20	555.00	-42.8	21,811	-0.20%
2023/11/06	12.2	553.26	104.1	554.32	550.00	-91.9	21,863	-0.42%	大賣/
2023/11/03	13.3	546.92	30.7	547.46	549.00	-17.4	21,616	-0.08%
2023/11/02	6.7	540.78	64.3	542.62	547.00	-57.6	21,676	-0.27%
2023/11/01	13.5	529.15	1.9	529.33	528.00	11.6	21,426	0.05%
2023/10/31	32.3	529.54	4.9	529.23	529.00	27.4	21,637	0.13%
2023/10/30	36.5	530.79	5.2	531.83	532.00	31.2	21,635	0.14%
2023/10/27	10.6	533.35	0.3	534.02	533.00	10.3	21,549	0.05%
2023/10/26	55.4	532.15	6.2	531.80	531.00	49.1	21,691	0.23%
2023/10/25	8.4	546.34	4.8	548.95	544.00	3.6	21,530	0.02%
2023/10/24	19.7	542.80	8.6	543.18	544.00	11.1	21,458	0.05%
2023/10/23	41.6	545.44	3.5	546.59	544.00	38.1	21,430	0.18%
2023/10/20	7.6	550.58	115.6	552.93	556.00	-108	21,377	-0.51%	大賣/鉅額交易
2023/10/19	8.4	545.79	22.3	544.70	546.00	-14	21,032	-0.07%
2023/10/18	60.6	542.85	21.4	544.63	540.00	39.2	21,428	0.18%
2023/10/17	2.3	549.13	38.8	550.38	551.00	-36.5	21,240	-0.17%
2023/10/16	11.7	543.68	4	544.84	545.00	7.6	21,309	0.04%
2023/10/13	5.2	551.60	74.7	551.31	553.00	-69.4	21,326	-0.33%
2023/10/12	9.6	547.36	80	547.90	550.00	-70.4	21,037	-0.33%
2023/10/11	4	541.92	80.5	542.60	544.00	-76.5	20,854	-0.37%
2023/10/06	6.1	531.15	24.8	531.72	532.00	-18.7	20,500	-0.09%
2023/10/05	9.3	526.37	19.8	526.74	528.00	-10.5	20,505	-0.05%
2023/10/04	40.8	520.64	9.5	520.83	520.00	31.3	20,386	0.15%
2023/10/03	11.2	530.25	11.1	531.00	529.00	0	20,221	0.00%
2023/10/02	8.4	531.18	34.3	532.07	533.00	-25.9	20,293	-0.13%
2023/09/28	20.1	522.42	6.6	523.40	523.00	13.4	20,345	0.07%
2023/09/27	18.3	520.94	12.8	519.69	522.00	5.4	20,265	0.03%
2023/09/26	85.7	520.28	15.2	519.74	519.00	70.5	20,271	0.35%
2023/09/25	18.6	524.52	17.1	526.86	525.00	1.5	20,079	0.01%
2023/09/22	99.3	523.29	15.7	523.13	522.00	83.6	20,171	0.41%
2023/09/21	99.3	528.27	36.6	528.06	527.00	62.7	19,970	0.31%
2023/09/20	87.2	536.15	29	536.52	535.00	58.2	19,742	0.29%
2023/09/19	82.3	539.00	4.4	540.10	538.00	77.8	19,690	0.40%
2023/09/18	80.1	543.27	9.5	542.76	540.00	70.7	19,827	0.36%
2023/09/15	6.6	548.36	17.3	552.08	558.00	-10.6	19,578	-0.05%
2023/09/14	6.6	547.51	45.7	546.75	550.00	-39.2	19,139	-0.20%
2023/09/13	32.6	544.01	26.1	543.62	541.00	6.6	19,092	0.03%
2023/09/12	41.3	539.59	18.3	542.41	544.00	23	19,458	0.12%
2023/09/11	64.7	537.30	19.1	536.77	536.00	45.5	19,647	0.23%
2023/09/08	45.8	537.71	5.4	538.70	539.00	40.4	19,796	0.20%
2023/09/07	62.5	543.80	6.2	545.00	542.00	56.3	20,476	0.27%
2023/09/06	20.2	551.81	2.3	550.79	550.00	17.9	20,571	0.09%
2023/09/05	20.1	551.30	1.3	552.07	552.00	18.8	20,653	0.09%
2023/09/04	5.5	553.58	38.5	554.70	557.00	-33	20,834	-0.16%
2023/09/01	14.3	547.34	26.3	551.37	548.00	-12	21,135	-0.06%
2023/08/31	26.7	550.31	5.4	551.15	549.00	21.3	21,244	0.10%
2023/08/30	2.4	557.02	22.1	558.59	555.00	-19.8	20,850	-0.09%
2023/08/29	11.4	548.41	6.9	550.22	552.00	4.5	21,101	0.02%
2023/08/28	4.5	550.78	6.7	551.30	549.00	-2.2	21,334	-0.01%
2023/08/25	71.1	548.69	7.3	547.80	546.00	63.8	22,536	0.28%
2023/08/24	35.6	560.74	68.6	561.57	564.00	-33	22,803	-0.14%
2023/08/23	14.6	550.48	28.9	547.58	552.00	-14.3	23,325	-0.06%
2023/08/22	8.3	539.91	11	541.13	541.00	-2.7	24,576	-0.01%
2023/08/21	37	536.11	14	535.78	537.00	23	25,396	0.09%
2023/08/18	18.6	540.73	8.9	541.11	539.00	9.7	25,437	0.04%
2023/08/17	11.6	543.15	10.4	543.01	544.00	1.2	25,471	0.00%
2023/08/16	39.4	538.50	12.6	540.32	542.00	26.8	25,376	0.11%
2023/08/15	17.6	542.28	4.8	543.61	542.00	12.8	25,440	0.05%
2023/08/14	67.6	539.55	30.5	539.34	541.00	37.1	25,923	0.14%
2023/08/11	51.5	550.76	5.3	552.71	546.00	46.2	26,265	0.18%
2023/08/10	19.3	551.39	20.3	551.58	551.00	-1	26,324	0.00%
2023/08/09	14.2	551.05	25.5	552.97	554.00	-11.2	26,248	-0.04%
2023/08/08	33.3	553.22	3.1	554.94	552.00	30.2	26,315	0.11%
2023/08/07	7.8	558.77	14.4	559.32	558.00	-6.6	26,222	-0.03%
2023/08/04	54.3	554.65	11.4	554.57	554.00	42.9	26,296	0.16%
2023/08/02	49.5	561.29	19.8	561.66	561.00	29.7	26,129	0.11%
2023/08/01	14.8	566.41	16.8	565.63	567.00	-2.1	25,890	-0.01%
2023/07/31	49.5	564.17	8.4	566.79	565.00	41.1	25,744	0.16%
2023/07/28	13.4	568.26	13	570.00	567.00	0.4	25,560	0.00%
2023/07/27	3.1	568.17	28.9	568.04	569.00	-25.9	25,440	-0.10%
2023/07/26	33.3	566.22	6.5	566.96	566.00	26.9	25,492	0.11%
2023/07/25	9.1	565.54	25.6	565.66	569.00	-16.5	25,684	-0.06%
2023/07/24	30	559.99	10.5	560.21	558.00	19.5	25,850	0.08%
2023/07/21	133.3	560.24	24.5	560.67	560.00	108.8	25,950	0.42%	大買/鉅額交易
2023/07/20	24.8	579.88	2.2	580.66	579.00	22.6	25,786	0.09%
2023/07/19	17.5	581.04	15.7	583.42	581.00	1.8	25,816	0.01%
2023/07/18	36.2	583.18	10.4	584.24	581.00	25.8	25,858	0.10%
2023/07/17	10.8	588.07	31.5	589.22	591.00	-20.7	25,796	-0.08%
2023/07/14	7.4	589.21	60.4	589.47	591.00	-53	25,918	-0.20%
2023/07/13	12.8	587.44	80	587.58	585.00	-67.2	25,786	-0.26%
2023/07/12	9.4	574.13	10.9	575.12	578.00	-1.6	25,606	-0.01%
2023/07/11	4.3	572.18	22.2	574.16	577.00	-17.9	25,648	-0.07%
2023/07/10	18	567.74	6.9	568.64	565.00	11.1	25,775	0.04%
2023/07/07	26.6	566.61	24.5	567.05	565.00	2.1	25,865	0.01%
2023/07/06	118.2	569.46	19.3	568.38	565.00	98.9	25,930	0.38%	大買/
2023/07/05	13.1	581.79	11.6	581.52	582.00	1.5	25,578	0.01%
2023/07/04	22.7	582.93	26.6	584.23	585.00	-3.9	25,472	-0.02%
2023/07/03	18.5	578.54	11.9	578.21	579.00	6.7	25,609	0.03%
2023/06/30	19.4	569.37	9	571.40	576.00	10.4	25,755	0.04%
2023/06/29	17.8	573.22	18.5	577.32	573.00	-0.7	25,697	0.00%
2023/06/28	16	574.33	14.8	574.23	574.00	1.2	25,703	0.00%
2023/06/27	19.5	573.20	11.6	571.14	572.00	7.9	25,687	0.03%
2023/06/26	21.7	575.46	4.5	575.91	574.00	17.3	25,597	0.07%
2023/06/21	16.3	579.48	19	580.72	581.00	-2.7	25,510	-0.01%
2023/06/20	9.8	581.93	14.3	581.62	583.00	-4.5	25,594	-0.02%
2023/06/19	16.7	582.89	14.1	584.21	583.00	2.5	26,029	0.01%
2023/06/16	14.2	585.01	19.5	586.44	589.00	-5.3	26,095	-0.02%
2023/06/15	5.2	588.56	46.8	590.28	591.00	-41.5	25,657	-0.16%
2023/06/14	56.6	588.34	33.8	588.84	590.00	22.8	25,753	0.09%
2023/06/13	12.1	590.84	201.9	591.33	593.00	-189.8	25,726	-0.74%	大賣/鉅額交易
2023/06/12	22.2	572.67	73.7	573.28	574.00	-51.5	25,178	-0.20%
2023/06/09	15.5	563.91	52	563.45	565.00	-36.4	25,079	-0.15%
2023/06/08	57.4	559.10	27.8	561.87	559.00	29.5	25,120	0.12%
2023/06/07	14.8	564.21	55.6	564.61	568.00	-40.9	25,136	-0.16%
2023/06/06	10.9	557.31	39.8	559.47	560.00	-28.9	25,036	-0.12%
2023/06/05	43.4	556.29	5	556.47	555.00	38.4	25,107	0.15%
2023/06/02	18.4	560.84	49.7	560.99	562.00	-31.3	25,241	-0.12%
2023/06/01	43.6	550.90	21.8	551.11	551.00	21.9	25,103	0.09%
2023/05/31	49.8	556.46	62.6	555.87	558.00	-12.8	25,083	-0.05%
2023/05/30	15.9	565.38	44.3	565.73	566.00	-28.4	24,007	-0.12%
2023/05/29	49.5	568.93	89.6	568.83	568.00	-40.1	23,997	-0.17%
2023/05/26	23.4	565.01	318.4	565.55	566.00	-294.9	23,782	-1.24%	大賣/鉅額交易
2023/05/25	23.2	541.37	213.8	540.71	543.00	-190.7	22,609	-0.84%	大賣/鉅額交易
2023/05/24	10.4	524.98	41.2	526.76	525.00	-30.9	21,955	-0.14%
2023/05/23	8.3	527.62	22.6	528.88	530.00	-14.3	21,862	-0.07%
2023/05/22	4.3	529.70	40.2	531.04	531.00	-35.9	21,870	-0.16%
2023/05/19	21.3	532.12	78.6	531.60	532.00	-57.3	22,050	-0.26%
2023/05/18	33.4	530.07	141.2	530.45	530.00	-107.8	22,015	-0.49%	大賣/鉅額交易
2023/05/17	12	513.10	120.2	515.86	519.00	-108.2	22,326	-0.48%	大賣/鉅額交易
2023/05/16	5.1	502.24	32.2	505.10	505.00	-27	22,000	-0.12%
2023/05/15	5.1	496.99	1.4	497.18	495.50	3.7	22,027	0.02%
2023/05/12	13.8	499.99	2.3	501.57	496.00	11.5	22,278	0.05%
2023/05/11	13.8	499.99	2.3	501.57	499.00	11.5	22,285	0.05%
2023/05/10	41.6	501.94	5.1	502.59	503.00	36.4	22,646	0.16%
2023/05/09	2.3	507.84	29.3	508.19	510.00	-27	22,723	-0.12%
2023/05/08	2.2	504.90	6.2	505.04	504.00	-4	22,966	-0.02%
2023/05/05	1	500.06	7.7	500.19	500.00	-6.8	23,305	-0.03%
2023/05/04	2.6	497.37	9	497.56	498.00	-6.4	23,897	-0.03%
2023/05/03	14.7	496.55	2.8	497.43	496.00	11.9	24,239	0.05%
2023/05/02	6.2	500.09	8.8	500.71	501.00	-2.6	25,256	-0.01%
2023/04/28	19.1	499.49	20.5	500.26	502.00	-1.4	27,073	-0.01%
2023/04/27	42.5	491.99	9.6	492.95	493.50	32.9	27,121	0.12%
2023/04/26	40.1	492.67	21.8	492.63	491.50	18.3	27,201	0.07%
2023/04/25	72.4	500.44	20.9	500.20	498.00	51.5	27,974	0.18%
2023/04/24	21.8	506.58	5.6	506.24	507.00	16.2	27,708	0.06%
2023/04/21	26	513.28	16.7	516.86	511.00	9.4	27,776	0.03%
2023/04/20	6.9	512.78	6.8	513.82	513.00	0.1	27,903	0.00%
2023/04/19	69	511.24	4.3	510.97	510.00	64.7	28,393	0.23%
2023/04/18	11.6	516.28	0.5	516.77	515.00	11.1	28,390	0.04%
2023/04/17	9.3	515.84	27.7	516.58	520.00	-18.4	28,529	-0.06%
2023/04/14	11.4	516.15	32.5	516.60	516.00	-21.1	28,605	-0.07%
2023/04/13	58.9	513.10	11.1	515.65	510.00	47.7	28,552	0.17%
2023/04/12	56	519.31	15.5	519.69	520.00	40.5	28,488	0.14%
2023/04/11	32.3	523.46	13	524.52	524.00	19.4	28,475	0.07%
2023/04/10	3.5	529.64	16.7	530.85	529.00	-13.2	28,640	-0.05%
2023/04/07	3.2	532.21	13.2	532.08	531.00	-10	28,687	-0.03%
2023/04/06	7.6	527.91	25.6	529.67	530.00	-18	28,691	-0.06%
2023/03/31	10.8	535.01	23.8	536.03	533.00	-13	28,682	-0.05%
2023/03/30	2.1	533.01	44.9	534.00	535.00	-42.8	28,524	-0.15%
2023/03/29	8.8	528.01	14.6	529.94	530.00	-5.8	28,807	-0.02%
2023/03/28	25.3	525.37	5	525.51	525.00	20.3	29,037	0.07%
2023/03/27	33.6	532.80	9.8	533.73	531.00	23.7	29,101	0.08%
2023/03/24	20.9	536.75	45.4	537.93	539.00	-24.5	29,626	-0.08%
2023/03/23	16	533.81	81.5	535.91	538.00	-65.5	29,664	-0.22%
2023/03/22	9.4	529.18	161.2	529.18	533.00	-151.9	29,729	-0.51%	大賣/鉅額交易
2023/03/21	6	514.28	40.8	514.46	517.00	-34.8	29,578	-0.12%
2023/03/20	21.9	514.14	0.3	513.60	512.00	21.7	29,623	0.07%
2023/03/17	11.9	514.47	34.9	516.09	518.00	-23	29,857	-0.08%
2023/03/16	34.6	506.26	7.6	506.95	505.00	27.1	29,759	0.09%
2023/03/15	63.1	513.53	8.5	513.37	511.00	54.6	30,002	0.18%
2023/03/14	58.5	511.06	9.4	511.68	510.00	49.1	30,291	0.16%
2023/03/13	23.1	513.00	50.1	514.16	516.00	-27	30,423	-0.09%
2023/03/10	71.8	513.27	24.2	513.44	513.00	47.6	30,537	0.16%
2023/03/09	14.4	523.02	32	524.95	522.00	-17.7	30,832	-0.06%
2023/03/08	8.3	519.34	23.4	521.58	521.00	-15.1	31,424	-0.05%
2023/03/07	5.4	523.35	57.6	524.49	524.00	-52.1	31,652	-0.16%
2023/03/06	25.6	519.39	26.3	522.10	521.00	-0.7	31,886	0.00%
2023/03/03	31.2	517.52	4.5	519.27	516.00	26.7	32,186	0.08%
2023/03/02	20.9	517.73	17	519.59	519.00	3.9	32,254	0.01%
2023/03/01	12.4	512.00	50.2	518.00	522.00	-37.8	32,536	-0.12%
2023/02/24	65.2	519.77	33.9	520.09	511.00	31.2	32,498	0.10%
2023/02/23	27.3	516.90	53.4	517.79	518.00	-26.2	32,298	-0.08%
2023/02/22	50	506.85	24.2	506.43	507.00	25.8	32,473	0.08%
2023/02/21	34.6	514.44	16.8	514.06	516.00	17.8	32,815	0.05%
2023/02/20	37.2	515.54	26	514.87	517.00	11.2	34,018	0.03%
2023/02/17	89.5	518.35	56.6	519.31	518.00	33	35,571	0.09%
2023/02/16	33.1	527.54	66.2	528.52	528.00	-33.1	36,136	-0.09%
2023/02/15	158.6	525.95	116.4	525.88	525.00	42.3	36,969	0.11%	大買/大賣/
2023/02/14	3.5	544.81	51.9	544.83	545.00	-48.3	36,474	-0.13%
2023/02/13	7.4	540.38	16.5	541.11	541.00	-9.1	36,980	-0.02%
2023/02/10	11.6	543.11	81.7	544.13	545.00	-70.1	37,131	-0.19%
2023/02/09	13.3	539.03	40.1	538.93	540.00	-26.8	37,247	-0.07%
2023/02/08	6.4	537.08	100.8	538.25	540.00	-94.4	37,407	-0.25%
2023/02/07	31.5	524.58	14.2	524.77	523.00	17.4	37,484	0.05%
2023/02/06	62.5	528.61	5.5	529.34	526.00	57.1	37,468	0.15%
2023/02/03	11.6	539.75	137.4	540.39	542.00	-125.8	37,646	-0.33%	大賣/鉅額交易
2023/02/02	13	539.19	174.5	539.56	540.00	-161.4	37,759	-0.43%	大賣/鉅額交易
2023/02/01	36.3	526.69	28.7	529.28	530.00	7.6	37,711	0.02%
2023/01/31	86.1	529.54	36	530.09	522.00	50.1	37,910	0.13%
2023/01/30	31.4	537.87	352.8	539.18	543.00	-321.3	37,683	-0.85%	大賣/鉅額交易
2023/01/17	17.6	501.72	51.1	502.06	503.00	-33.5	36,883	-0.09%
2023/01/16	7.6	504.09	118.7	504.62	505.00	-111.1	37,198	-0.30%	大賣/鉅額交易
2023/01/13	28.6	501.81	268.5	501.68	500.00	-239.9	37,224	-0.64%	大賣/鉅額交易
2023/01/12	15.3	486.67	30	486.52	486.50	-14.7	36,813	-0.04%
2023/01/11	6	483.12	51.2	484.29	484.50	-45.2	37,236	-0.12%
2023/01/10	19	483.54	69.3	484.89	486.00	-50.3	37,553	-0.13%
2023/01/09	9.5	473.15	139	474.13	481.00	-129.5	37,698	-0.34%	大賣/鉅額交易
2023/01/06	10.2	457.35	13.5	457.86	458.50	-3.3	37,829	-0.01%
2023/01/05	5.9	456.99	30.4	457.81	458.50	-24.5	38,114	-0.06%
2023/01/04	10.7	452.73	9.9	453.11	449.50	0.8	38,613	0.00%
2023/01/03	43.8	449.72	21.7	449.25	453.00	22.1	39,888	0.06%
2022/12/30	30.6	452.70	33.6	453.10	448.50	-3	40,170	-0.01%
2022/12/29	24.4	444.33	45.9	445.41	446.00	-21.5	40,314	-0.05%
2022/12/28	53.7	448.80	22.3	448.86	451.00	31.4	40,705	0.08%
2022/12/27	12	459.14	23.4	460.59	457.00	-11.4	40,835	-0.03%
2022/12/26	14.9	455.37	13.6	456.04	456.50	1.3	41,264	0.00%
2022/12/23	83.1	456.64	8.3	456.49	455.00	74.8	41,920	0.18%
2022/12/22	6.6	466.64	23.4	467.46	468.00	-16.8	42,189	-0.04%
2022/12/21	28.1	459.89	11.5	460.07	459.00	16.6	42,527	0.04%
2022/12/20	53.9	459.59	25.8	457.74	457.50	28.1	42,340	0.07%
2022/12/19	27.9	466.28	5.4	467.34	466.50	22.5	42,359	0.05%
2022/12/16	85.1	468.41	18.6	469.13	471.00	66.6	42,503	0.16%
2022/12/15	3.1	477.36	39.3	480.00	480.50	-36.2	42,205	-0.09%
2022/12/14	11.5	479.32	23.4	477.56	480.50	-11.8	42,204	-0.03%
2022/12/13	53.7	473.97	7.4	473.02	471.50	46.3	42,024	0.11%
2022/12/12	44.4	475.22	3.3	475.52	475.00	41.1	41,755	0.10%
2022/12/09	15.7	480.50	46.7	479.89	481.50	-30.9	42,057	-0.07%
2022/12/08	54.5	471.20	89.1	471.16	471.50	-34.5	42,010	-0.08%
2022/12/07	69.6	479.40	48.4	480.27	475.00	21.2	41,933	0.05%
2022/12/06	57.7	483.00	18.1	485.72	478.00	39.6	41,599	0.10%
2022/12/05	26.9	493.14	25.3	493.44	489.00	1.7	41,283	0.00%
2022/12/02	46	493.67	11.1	494.34	492.50	34.9	41,276	0.08%
2022/12/01	69.7	501.69	124.2	503.16	498.50	-54.4	41,382	-0.13%	大賣/
2022/11/30	35.3	487.41	26.1	488.07	490.00	9.2	40,964	0.02%
2022/11/29	21.9	479.76	38.7	480.45	487.00	-16.8	40,277	-0.04%
2022/11/28	75.7	485.13	48.6	484.13	480.50	27.1	40,140	0.07%
2022/11/25	24	496.03	60.6	496.63	498.00	-36.6	40,144	-0.09%
2022/11/24	14.9	494.13	81.5	494.16	496.00	-66.6	40,134	-0.17%
2022/11/23	44.7	492.24	39	492.06	492.00	5.7	40,081	0.01%
2022/11/22	33.9	487.20	74.8	487.68	491.00	-40.9	39,966	-0.10%
2022/11/21	48.3	484.65	25	484.79	482.00	23.3	39,560	0.06%
2022/11/18	55.4	489.73	77.7	490.48	487.00	-22.3	39,221	-0.06%
2022/11/17	70	481.42	84.2	481.39	485.00	-14.3	38,864	-0.04%
2022/11/16	782.8	485.29	755.1	485.60	487.00	27.7	38,432	0.07%	大買/大賣/
2022/11/15	119	472.99	229.7	472.91	480.00	-110.7	37,352	-0.30%	大買/大賣/鉅額交易
2022/11/14	54.5	445.83	66.5	446.84	445.00	-12	35,699	-0.03%
2022/11/11	62	440.34	219.9	439.82	441.50	-157.9	34,964	-0.45%	大賣/鉅額交易
2022/11/10	50	408.56	30.4	408.84	407.50	19.6	34,084	0.06%
2022/11/09	78.7	408.93	134.8	410.84	417.00	-56	33,896	-0.17%	大賣/
2022/11/08	16.5	397.53	62.8	397.54	399.00	-46.4	33,380	-0.14%
2022/11/07	11.3	390.68	25.8	390.28	390.00	-14.5	33,175	-0.04%
2022/11/04	28.1	381.24	11.5	380.87	382.00	16.6	32,981	0.05%
2022/11/03	76.9	384.86	7.2	384.58	384.00	69.8	32,855	0.21%
2022/11/02	16.8	391.35	14.4	394.34	395.00	2.4	32,546	0.01%
2022/11/01	23.1	389.62	40.1	389.96	391.50	-16.9	32,493	-0.05%
2022/10/31	26.3	384.39	58.3	386.06	390.00	-32	32,349	-0.10%
2022/10/28	55.4	379.41	37.7	378.38	379.50	17.7	32,143	0.06%
2022/10/27	43.4	385.64	57.7	385.56	385.50	-14.3	31,934	-0.04%
2022/10/26	46.1	375.22	96.6	374.84	376.00	-50.5	31,837	-0.16%
2022/10/25	147.2	375.97	166.4	375.66	371.00	-19.2	31,259	-0.06%	大買/大賣/
2022/10/24	76.6	390.00	22.3	390.11	387.00	54.4	30,471	0.18%
2022/10/21	66.5	391.94	22.7	393.16	389.50	43.7	30,258	0.14%
2022/10/20	93.7	389.11	31	391.68	397.50	62.7	29,946	0.21%
2022/10/19	78.2	398.79	28	400.66	395.50	50.2	29,365	0.17%
2022/10/18	28	402.09	35.7	403.98	407.00	-7.7	28,847	-0.03%
2022/10/17	96.6	398.34	23.8	399.09	397.00	72.9	28,600	0.25%
2022/10/14	43.9	413.26	125	413.59	412.00	-81.2	28,282	-0.29%	大賣/
2022/10/13	76.7	398.44	55.6	399.47	395.00	21.1	27,964	0.08%
2022/10/12	149	398.31	48	397.99	397.50	101	27,663	0.37%	大買/鉅額交易
2022/10/11	257.2	406.63	49.4	404.89	401.50	207.8	27,423	0.76%	大買/鉅額交易
2022/10/07	78.3	441.61	18.6	440.12	438.00	59.7	26,691	0.22%
2022/10/06	13.4	448.42	33.4	449.79	451.00	-20.1	26,693	-0.08%
2022/10/05	40.2	445.65	73	446.97	445.00	-32.8	26,921	-0.12%
2022/10/04	20.6	429.42	26.8	429.26	429.00	-6.3	26,530	-0.02%
2022/10/03	70.6	418.66	52.4	418.47	417.00	18.2	26,223	0.07%
2022/09/30	97.3	424.63	112.5	424.75	422.00	-15.2	26,254	-0.06%	大賣/
2022/09/29	80.8	438.29	19.5	436.03	435.00	61.3	26,253	0.23%
2022/09/28	43.1	441.17	24.7	441.68	438.00	18.3	26,244	0.07%
2022/09/27	51	448.57	6.9	448.45	448.00	44.2	26,506	0.17%
2022/09/26	45.6	446.02	39.7	446.01	446.50	5.9	26,962	0.02%
2022/09/23	63.3	457.29	27.7	458.54	455.00	35.6	27,451	0.13%
2022/09/22	46.8	461.39	21.6	462.39	464.50	25.2	27,727	0.09%
2022/09/21	10.9	471.14	8.7	472.02	471.00	2.2	27,741	0.01%
2022/09/20	12.8	472.15	10.3	474.18	476.50	2.6	27,593	0.01%
2022/09/19	19.5	468.67	11.4	467.23	467.00	8.1	27,894	0.03%
2022/09/16	47.2	470.38	11.4	470.55	472.00	35.9	28,073	0.13%
2022/09/15	30.5	477.69	6	478.42	476.50	24.5	28,147	0.09%
2022/09/14	71.9	479.56	8.8	479.75	480.00	63.1	28,278	0.22%
2022/09/13	4	493.47	29	493.57	493.00	-25	28,455	-0.09%
2022/09/12	42.9	487.85	31.7	489.05	486.50	11.2	28,749	0.04%
2022/09/08	24.1	473.94	9.3	474.08	475.00	14.8	29,113	0.05%
2022/09/07	79.8	475.19	20.6	475.38	472.50	59.2	29,096	0.20%
2022/09/06	9	488.57	17.2	488.42	489.00	-8.2	29,112	-0.03%
2022/09/05	15.3	486.11	5.7	486.32	486.00	9.7	29,439	0.03%
2022/09/02	55.4	486.90	27	485.70	485.00	28.4	29,720	0.10%
2022/09/01	96.8	492.69	6.6	492.76	490.50	90.3	29,578	0.31%
2022/08/31	18	495.62	20.4	501.07	505.00	-2.4	29,198	-0.01%
2022/08/30	61.7	497.35	2.5	499.11	496.00	59.3	28,856	0.21%
2022/08/29	100.9	497.67	9.8	499.82	498.50	91.1	28,778	0.32%
2022/08/26	6.4	512.49	14	513.56	512.00	-7.6	28,629	-0.03%
2022/08/25	5.2	506.84	16.4	506.97	508.00	-11.3	28,769	-0.04%
2022/08/24	31.7	503.85	0.6	505.64	503.00	31	29,098	0.11%
2022/08/23	38.9	503.55	5.9	504.31	504.00	32.9	30,061	0.11%
2022/08/22	27.1	511.08	14.4	511.24	510.00	12.8	30,315	0.04%
2022/08/19	10.3	519.51	3.7	520.16	519.00	6.6	30,432	0.02%
2022/08/18	48.9	519.68	7	520.29	520.00	41.9	30,670	0.14%
2022/08/17	7.3	525.22	43.1	526.33	527.00	-35.8	30,742	-0.12%
2022/08/16	13.8	524.86	38.2	525.01	525.00	-24.5	30,586	-0.08%
2022/08/15	7.5	521.65	42.3	522.08	523.00	-34.9	30,524	-0.11%
2022/08/12	8.6	516.22	36.1	516.29	517.00	-27.5	30,547	-0.09%
2022/08/11	13.2	512.73	53.4	512.74	514.00	-40.3	30,704	-0.13%
2022/08/10	63	501.25	10.1	500.61	500.00	52.9	30,818	0.17%
2022/08/09	48.6	505.98	10.9	506.48	510.00	37.8	30,879	0.12%
2022/08/08	22.1	512.21	9.3	512.10	512.00	12.8	30,879	0.04%
2022/08/05	11.2	512.12	109.1	512.90	516.00	-97.9	31,041	-0.32%	大賣/
2022/08/04	11.9	498.44	19.6	500.34	500.00	-7.7	31,033	-0.02%
2022/08/03	19.9	495.42	33.8	497.73	501.00	-14	31,051	-0.04%
2022/08/02	61.9	491.41	23.4	491.50	492.00	38.5	31,285	0.12%
2022/08/01	14.9	502.15	8.3	502.92	504.00	6.5	31,013	0.02%
2022/07/29	8.9	508.07	31.5	508.25	509.00	-22.6	31,151	-0.07%
2022/07/28	9.7	502.86	188.6	506.04	501.00	-178.9	31,006	-0.58%	大賣/鉅額交易
2022/07/27	4.8	493.77	23.6	497.23	502.00	-18.8	30,718	-0.06%
2022/07/26	25	494.31	27.3	496.53	495.00	-2.3	30,869	-0.01%
2022/07/25	8.7	499.78	29.8	500.22	499.50	-21.1	31,179	-0.07%
2022/07/22	12.9	501.93	20	502.84	503.00	-7.1	31,681	-0.02%
2022/07/21	157.5	496.00	16.8	497.72	501.00	140.7	32,190	0.44%	大買/鉅額交易
2022/07/20	28.5	497.69	29.4	498.91	495.00	-0.9	32,415	0.00%
2022/07/19	21.2	489.36	17.8	489.43	491.00	3.4	32,545	0.01%
2022/07/18	78.3	494.63	35.6	494.65	495.50	42.6	32,701	0.13%
2022/07/15	75.5	485.57	89	486.90	492.50	-13.5	32,356	-0.04%
2022/07/14	73.1	472.17	17.2	471.43	475.00	55.9	31,952	0.18%
2022/07/13	46.2	471.10	72.6	470.20	470.50	-26.4	31,697	-0.08%
2022/07/12	30.4	452.75	35.5	453.26	449.50	-5.1	31,226	-0.02%
2022/07/11	25.3	464.67	31.1	466.31	462.00	-5.7	31,311	-0.02%
2022/07/08	41.9	465.97	44.1	466.24	467.00	-2.3	31,263	-0.01%
2022/07/07	22.7	450.35	96.3	451.09	457.50	-73.6	31,229	-0.24%
2022/07/06	68.2	439.95	44.8	440.29	435.50	23.4	30,937	0.08%
2022/07/05	60	441.86	81.1	443.08	446.00	-21.2	30,873	-0.07%
2022/07/04	93.3	445.41	79	446.07	440.00	14.3	30,506	0.05%
2022/07/01	148.1	460.13	131	460.22	453.50	17.1	30,347	0.06%	大買/大賣/
2022/06/30	79.7	480.62	59	477.97	476.00	20.7	29,946	0.07%
2022/06/29	16.7	493.43	7.6	494.42	491.00	9.1	29,671	0.03%
2022/06/28	6.9	497.29	10.3	498.00	497.50	-3.3	29,540	-0.01%
2022/06/27	22.8	499.61	66.7	502.38	498.50	-43.8	29,972	-0.15%
2022/06/24	20.1	488.21	37.6	489.54	486.50	-17.5	29,589	-0.06%
2022/06/23	70.1	487.28	37.1	487.69	485.50	33	29,563	0.11%
2022/06/22	79.3	497.25	28.6	496.37	494.50	50.7	29,273	0.17%
2022/06/21	19.7	501.43	28.5	501.69	505.00	-8.8	29,091	-0.03%
2022/06/20	59.3	498.44	106.8	498.11	498.00	-47.5	28,969	-0.16%	大賣/
2022/06/17	113.5	501.37	19.1	501.52	501.00	94.4	28,737	0.33%	大買/
2022/06/16	26.8	511.33	37.6	512.42	508.00	-10.8	28,369	-0.04%
2022/06/15	68.7	510.32	7.2	510.55	509.00	61.5	28,692	0.21%
2022/06/14	103.8	510.24	29.4	512.44	513.00	74.5	29,113	0.26%	大買/
2022/06/13	112.5	517.14	6.3	517.34	516.00	106.2	29,231	0.36%	大買/鉅額交易
2022/06/10	54.8	531.14	20	532.10	530.00	34.8	29,915	0.12%
2022/06/09	13.8	538.88	7.1	539.15	541.00	6.8	30,121	0.02%
2022/06/08	8.1	541.35	24.9	542.34	544.00	-16.8	30,495	-0.06%
2022/06/07	37.1	534.42	8.4	535.31	535.00	28.7	30,939	0.09%
2022/06/06	14	540.55	22.2	541.64	540.00	-8.2	31,482	-0.03%
2022/06/02	24.2	541.50	45.6	541.30	540.00	-21.4	32,503	-0.07%
2022/06/01	41.4	551.28	12.8	552.03	549.00	28.6	33,586	0.09%
2022/05/31	24.8	543.96	49.7	554.17	560.00	-24.9	34,031	-0.07%
2022/05/30	11.1	540.69	80.1	541.21	547.00	-69	33,392	-0.21%
2022/05/27	3.6	527.91	47.6	526.36	530.00	-44	33,493	-0.13%
2022/05/26	72.3	518.25	18.2	514.98	514.00	54.2	34,140	0.16%
2022/05/25	9.9	522.77	17.4	526.64	524.00	-7.5	35,151	-0.02%
2022/05/24	27.1	524.84	9.3	523.57	520.00	17.8	36,006	0.05%
2022/05/23	18	530.29	7.6	532.08	528.00	10.4	36,242	0.03%
2022/05/20	4.1	529.11	35	528.94	530.00	-31	36,525	-0.08%
2022/05/19	45.4	522.59	71.4	522.38	522.00	-26	36,544	-0.07%
2022/05/18	40.1	537.70	29.9	538.46	538.00	10.2	36,409	0.03%
2022/05/17	28.6	529.38	59.4	528.47	530.00	-30.8	36,201	-0.09%
2022/05/16	37.7	520.34	46.9	522.06	520.00	-9.3	36,213	-0.03%
2022/05/13	34	510.85	14.5	510.66	511.00	19.5	36,226	0.05%
2022/05/12	57.4	511.65	18.5	514.89	505.00	38.9	36,205	0.11%
2022/05/11	14.8	521.71	43	520.74	521.00	-28.3	36,111	-0.08%
2022/05/10	62.4	511.40	41.8	511.68	518.00	20.5	36,236	0.06%
2022/05/09	73.8	521.71	30.3	521.48	520.00	43.5	36,043	0.12%
2022/05/06	64.9	528.60	5.3	528.74	528.00	59.6	36,311	0.16%
2022/05/05	22.2	541.76	52.6	541.06	542.00	-30.4	36,719	-0.08%
2022/05/04	22.9	532.96	6.9	534.50	534.00	15.9	36,878	0.04%
2022/05/03	31	533.86	21.7	535.40	531.00	9.3	37,474	0.02%
2022/04/29	28.1	539.84	28.3	541.11	538.00	-0.2	37,822	0.00%
2022/04/28	84.2	527.41	32.7	528.60	531.00	51.5	38,037	0.14%
2022/04/27	212.9	529.64	58.5	529.44	526.00	154.4	38,056	0.41%	大買/鉅額交易
2022/04/26	75	546.55	19.2	546.28	546.00	55.7	37,799	0.15%
2022/04/25	153.9	548.24	69.8	548.91	547.00	84.1	37,929	0.22%	大買/
2022/04/22	74.6	558.08	8.4	558.41	558.00	66.2	38,201	0.17%
2022/04/21	34.5	567.77	23.1	570.04	565.00	11.4	39,298	0.03%
2022/04/20	35.4	565.39	21.5	568.36	570.00	13.8	39,626	0.03%
2022/04/19	28.1	565.95	18.3	566.12	565.00	9.8	39,813	0.02%
2022/04/18	29.8	561.69	4.7	561.45	561.00	25	40,089	0.06%
2022/04/15	100.8	563.11	8.1	563.27	562.00	92.7	40,464	0.23%
2022/04/14	22.2	575.11	31.1	575.58	573.00	-8.9	40,632	-0.02%
2022/04/13	43.3	572.43	48.8	571.28	573.00	-5.6	41,201	-0.01%
2022/04/12	59	557.61	26	558.20	557.00	33	41,763	0.08%
2022/04/11	153.9	561.08	35.8	562.05	558.00	118	42,575	0.28%	大買/鉅額交易
2022/04/08	72.7	567.62	8.1	568.04	567.00	64.6	43,114	0.15%
2022/04/07	140.9	569.85	14.3	570.83	566.00	126.6	42,975	0.29%	大買/鉅額交易
2022/04/06	79.1	578.25	2.9	579.06	578.00	76.2	42,670	0.18%
2022/04/01	59.3	585.87	9.3	586.05	589.00	50	42,608	0.12%
2022/03/31	13.5	596.19	58.6	598.65	597.00	-45.1	42,383	-0.11%
2022/03/30	21.9	598.89	148.4	598.78	600.00	-126.5	42,190	-0.30%	大賣/鉅額交易
2022/03/29	15.2	586.97	80	587.61	589.00	-64.7	41,780	-0.15%
2022/03/28	79.4	583.11	16.7	583.52	584.00	62.6	41,696	0.15%
2022/03/25	12.6	595.95	51.6	596.46	598.00	-39	41,541	-0.09%
2022/03/24	33.2	588.18	18.5	589.89	591.00	14.6	41,462	0.04%
2022/03/23	23.5	587.91	49	589.05	590.00	-25.5	41,530	-0.06%
2022/03/22	31.1	581.15	7.8	582.32	583.00	23.4	41,462	0.06%
2022/03/21	42.4	585.79	26.1	586.37	586.00	16.3	41,489	0.04%
2022/03/18	29	578.98	17.8	579.69	581.00	11.2	41,509	0.03%
2022/03/17	26.2	579.27	132.2	579.32	582.00	-106	41,034	-0.26%	大賣/鉅額交易
2022/03/16	102.7	557.82	31.1	558.84	558.00	71.5	40,193	0.18%	大買/
2022/03/15	296	559.67	46.7	560.02	558.00	249.3	39,654	0.63%	大買/鉅額交易
2022/03/14	86.9	574.59	15.1	573.96	572.00	71.9	38,771	0.19%
2022/03/11	118.4	577.04	14.7	577.17	575.00	103.7	38,519	0.27%	大買/鉅額交易
2022/03/10	84.8	587.33	66.7	587.01	587.00	18.1	38,267	0.05%
2022/03/09	164.8	570.00	35.1	569.68	568.00	129.7	37,892	0.34%	大買/鉅額交易
2022/03/08	274.5	565.18	85.6	563.40	563.00	188.9	37,776	0.50%	大買/鉅額交易
2022/03/07	408.1	577.96	111.5	577.83	576.00	296.6	36,818	0.81%	大買/大賣/鉅額交易
2022/03/04	238.6	595.18	19.9	595.64	595.00	218.7	36,413	0.60%	大買/鉅額交易
2022/03/03	68.4	603.05	12.2	603.30	602.00	56.2	35,872	0.16%
2022/03/02	82.3	601.70	10.5	602.44	601.00	71.7	35,752	0.20%
2022/03/01	185.3	602.99	41.8	604.92	604.00	143.5	35,275	0.41%	大買/鉅額交易
2022/02/25	264.7	604.51	17.6	604.76	604.00	247.1	34,503	0.72%	大買/鉅額交易
2022/02/24	257.7	612.09	50.5	610.98	604.00	207.2	33,345	0.62%	大買/鉅額交易
2022/02/23	79.1	625.05	9.5	624.08	625.00	69.6	32,459	0.21%
2022/02/22	108.1	626.97	19.2	626.89	627.00	88.9	32,519	0.27%	大買/
2022/02/21	83	633.09	2.7	634.31	632.00	80.2	32,286	0.25%
2022/02/18	42.7	637.68	8.5	637.94	637.00	34.2	32,218	0.11%
2022/02/17	63.8	643.55	23	644.64	645.00	40.8	32,220	0.13%
2022/02/16	27.5	643.24	65	644.29	646.00	-37.5	32,177	-0.12%
2022/02/15	60.8	635.26	8.1	634.67	633.00	52.7	32,021	0.16%
2022/02/14	50.8	636.93	37.3	639.18	637.00	13.5	31,963	0.04%
2022/02/11	44.5	643.94	33.9	646.99	650.00	10.6	31,766	0.03%
2022/02/10	24.6	643.32	88.5	643.64	649.00	-63.9	31,980	-0.20%
2022/02/09	34.6	632.28	11.8	633.01	633.00	22.8	31,733	0.07%
2022/02/08	48.3	634.06	6.1	639.14	628.00	42.2	31,787	0.13%
2022/02/07	63.2	636.67	4.1	639.45	635.00	59.1	31,425	0.19%
2022/01/26	87.7	638.16	34.6	638.31	636.00	53.2	30,649	0.17%
2022/01/25	112.9	641.13	15	640.42	641.00	97.9	30,403	0.32%	大買/
2022/01/24	41	644.90	56.8	647.25	653.00	-15.9	29,800	-0.05%
2022/01/21	120.7	641.14	41.8	641.44	641.00	78.9	29,444	0.27%	大買/
2022/01/20	72	652.51	21.8	652.00	651.00	50.2	28,894	0.17%
2022/01/19	71.1	655.10	52.1	653.58	654.00	19	28,369	0.07%
2022/01/18	121.7	671.84	66.2	667.33	662.00	55.5	28,030	0.20%	大買/
2022/01/17	90.1	681.49	106.1	683.68	683.00	-16	27,585	-0.06%	大賣/
2022/01/14	86.4	668.74	230.8	669.82	672.00	-144.5	26,825	-0.54%	大賣/鉅額交易
2022/01/13	30.9	657.83	55.9	658.84	661.00	-24.9	25,511	-0.10%
2022/01/12	29.8	653.99	94.2	656.18	660.00	-64.4	25,150	-0.26%
2022/01/11	32	643.92	37.5	647.55	651.00	-5.4	24,793	-0.02%
2022/01/10	47.6	637.41	45.2	638.30	643.00	2.3	24,559	0.01%
2022/01/07	84	636.42	24.4	637.31	634.00	59.6	24,807	0.24%
2022/01/06	94.3	639.58	89.1	639.48	644.00	5.2	24,402	0.02%
2022/01/05	68.2	654.58	150.2	658.02	650.00	-82	23,830	-0.34%	大賣/
2022/01/04	123.1	651.08	270.1	651.59	656.00	-147	23,113	-0.64%	大買/大賣/鉅額交易
2022/01/03	38.1	626.60	350.3	627.64	631.00	-312.2	22,096	-1.41%	大賣/鉅額交易
2021/12/30	36.2	616.39	819.1	616.66	615.00	-782.8	21,411	-3.66%	大賣/鉅額交易
2021/12/29	34	616.87	65.8	616.97	616.00	-31.9	21,625	-0.15%
2021/12/28	18.1	613.96	136.3	613.87	615.00	-118.2	21,780	-0.54%	大賣/鉅額交易
2021/12/27	11.3	607.05	52.3	608.37	606.00	-40.9	21,565	-0.19%
2021/12/24	8.3	606.77	21.1	607.10	604.00	-12.8	21,905	-0.06%
2021/12/23	15	606.43	58.2	605.66	606.00	-43.2	22,229	-0.19%
2021/12/22	9.4	599.00	3.8	599.40	600.00	5.6	22,772	0.02%
2021/12/21	17.5	597.70	10.3	597.74	597.00	7.2	22,887	0.03%
2021/12/20	36.7	599.49	5.2	601.53	598.00	31.5	22,928	0.14%
2021/12/17	7.4	600.77	20.2	602.75	607.00	-12.8	22,850	-0.06%
2021/12/16	12.2	602.49	38.2	603.45	605.00	-26	22,810	-0.11%
2021/12/15	39.2	598.07	11.2	599.48	600.00	28	23,123	0.12%
2021/12/14	60.7	598.02	3.6	598.48	599.00	57.1	23,438	0.24%
2021/12/13	37.2	605.00	16	608.17	601.00	21.2	23,437	0.09%
2021/12/10	7.6	604.32	12.1	606.12	605.00	-4.5	23,532	-0.02%
2021/12/09	791.4	605.00	47.5	606.98	608.00	744	23,598	3.15%	大買/鉅額交易
2021/12/08	22.4	607.76	18.5	606.49	602.00	3.9	23,667	0.02%
2021/12/07	32.8	599.06	11.8	602.07	607.00	21	23,591	0.09%
2021/12/06	46.9	602.52	9.1	605.33	600.00	37.8	23,593	0.16%
2021/12/03	40.7	609.12	5.1	610.04	608.00	35.6	23,830	0.15%
2021/12/02	12.1	609.61	940.9	611.16	615.00	-928.9	23,887	-3.89%	大賣/鉅額交易
2021/12/01	7.5	597.25	29.7	599.60	600.00	-22.3	24,062	-0.09%
2021/11/30	34.6	594.04	11.5	595.67	596.00	23.1	24,563	0.09%
2021/11/29	24.8	593.84	23.5	593.55	593.00	1.3	23,931	0.01%
2021/11/26	89.4	595.39	24.1	594.81	596.00	65.3	24,042	0.27%
2021/11/25	23.1	602.92	8.2	603.14	603.00	14.9	24,477	0.06%
2021/11/24	34.9	604.36	10.7	605.28	603.00	24.2	24,888	0.10%
2021/11/23	6	611.90	18.2	612.25	612.00	-12.2	24,999	-0.05%
2021/11/22	17.3	616.25	16.5	616.46	615.00	0.8	25,405	0.00%
2021/11/19	14	619.18	95.2	619.43	618.00	-81.2	25,525	-0.32%
2021/11/18	11.3	608.66	43.9	611.35	613.00	-32.5	25,347	-0.13%
2021/11/17	8.6	609.02	19.9	612.95	610.00	-11.3	25,574	-0.04%
2021/11/16	0.2	609.63	52.5	610.07	610.00	-52.4	26,005	-0.20%
2021/11/15	7.8	608.50	28.2	608.90	608.00	-20.3	26,303	-0.08%
2021/11/12	17.7	604.90	20.1	608.87	604.00	-2.4	26,772	-0.01%
2021/11/11	20.3	603.60	14.4	603.69	606.00	5.9	27,033	0.02%
2021/11/10	29.4	609.16	87	610.74	612.00	-57.6	27,047	-0.21%
2021/11/09	35.3	612.88	166.1	612.63	611.00	-130.8	27,155	-0.48%	大賣/鉅額交易
2021/11/08	8.8	600.97	29.6	601.12	602.00	-20.8	26,754	-0.08%
2021/11/05	8.4	598.22	101.9	598.10	600.00	-93.4	26,758	-0.35%	大賣/
2021/11/04	57	588.23	31.2	587.23	587.00	25.8	26,490	0.10%
2021/11/03	12.3	593.41	11.3	593.80	592.00	1	26,481	0.00%
2021/11/02	29.4	592.32	53.6	592.49	592.00	-24.1	26,538	-0.09%
2021/11/01	6.2	590.61	17.2	591.35	590.00	-11.1	26,537	-0.04%
2021/10/29	50.1	591.28	28.4	590.45	590.00	21.7	26,607	0.08%
2021/10/28	51.2	594.73	48.3	593.51	595.00	2.9	26,557	0.01%
2021/10/27	12.9	595.64	16.8	597.63	599.00	-3.9	26,672	-0.01%
2021/10/26	8.6	594.98	20.1	597.94	599.00	-11.5	26,739	-0.04%
2021/10/25	32	592.55	13.4	593.42	593.00	18.6	26,792	0.07%
2021/10/22	5.5	595.85	113	600.54	600.00	-107.6	27,115	-0.40%	大賣/鉅額交易
2021/10/21	17.9	597.84	68.7	599.48	596.00	-50.8	27,178	-0.19%
2021/10/20	9	600.19	25	600.19	598.00	-16	27,268	-0.06%
2021/10/19	7.7	597.29	95.3	598.71	600.00	-87.6	27,250	-0.32%
2021/10/18	56.1	597.92	31	597.79	590.00	25.1	27,394	0.09%
2021/10/15	38.3	591.69	221.2	595.17	600.00	-182.9	27,505	-0.66%	大賣/鉅額交易
2021/10/14	28.3	575.00	27.2	576.48	573.00	1.1	26,875	0.00%
2021/10/13	54.8	571.08	45.5	571.40	571.00	9.2	27,320	0.03%
2021/10/12	52.2	567.44	21.6	571.75	575.00	30.6	27,970	0.11%
2021/10/08	40.6	577.94	22.8	578.84	575.00	17.9	27,894	0.06%
2021/10/07	15.1	577.28	25.8	579.13	580.00	-10.6	28,229	-0.04%
2021/10/06	56.7	567.95	18.2	568.31	571.00	38.5	28,639	0.13%
2021/10/05	77.9	564.42	15.3	568.26	572.00	62.5	28,619	0.22%
2021/10/04	40.4	571.80	21.2	571.19	572.00	19.1	28,539	0.07%
2021/10/01	119.2	573.12	24	573.21	574.00	95.1	28,542	0.33%	大買/
2021/09/30	63.8	578.71	16	581.00	580.00	47.8	28,214	0.17%
2021/09/29	245.9	579.37	35.5	579.31	580.00	210.4	27,922	0.75%	大買/鉅額交易
2021/09/28	74.7	593.94	12.7	594.33	594.00	62	27,582	0.22%
2021/09/27	13.8	595.20	32.6	599.86	602.00	-18.8	27,608	-0.07%
2021/09/24	8.5	592.57	29	595.68	598.00	-20.5	27,588	-0.07%
2021/09/23	41.3	589.83	12.7	590.61	588.00	28.6	27,724	0.10%
2021/09/22	158.5	586.21	16.2	586.58	586.00	142.3	27,840	0.51%	大買/鉅額交易
2021/09/17	33	601.55	18.1	605.15	600.00	15	27,413	0.05%
2021/09/16	40.3	601.61	17.2	600.69	600.00	23.1	27,048	0.09%
2021/09/15	51.9	609.31	15.6	609.50	607.00	36.3	26,949	0.13%
2021/09/14	14.8	615.10	29.3	614.51	613.00	-14.5	27,131	-0.05%
2021/09/13	35.8	615.68	8.2	615.03	615.00	27.6	27,354	0.10%
2021/09/10	32.8	618.21	23.9	619.89	622.00	9	27,838	0.03%
2021/09/09	43.5	614.37	33.7	615.87	619.00	9.8	28,111	0.04%
2021/09/08	54.5	618.78	89.5	618.43	619.00	-35	28,180	-0.12%
2021/09/07	55.3	627.53	76.5	626.96	623.00	-21.2	27,980	-0.08%
2021/09/06	75.6	629.15	208.5	629.19	631.00	-132.9	27,971	-0.48%	大賣/鉅額交易
2021/09/03	17	616.17	178.5	617.96	620.00	-161.5	27,449	-0.59%	大賣/鉅額交易
2021/09/02	21.3	611.90	41	612.85	607.00	-19.7	27,066	-0.07%
2021/09/01	25.6	611.88	109.3	612.14	613.00	-83.7	26,999	-0.31%	大賣/
2021/08/31	27.2	603.92	173.9	607.28	614.00	-146.7	26,721	-0.55%	大賣/鉅額交易
2021/08/30	20.6	600.03	124.1	602.25	605.00	-103.5	26,128	-0.40%	大賣/鉅額交易
2021/08/27	14.1	596.89	161.6	597.76	599.00	-147.6	25,782	-0.57%	大賣/鉅額交易
2021/08/26	46.8	596.31	84.8	595.78	594.00	-37.9	25,682	-0.15%
2021/08/25	34.2	579.12	74.3	582.22	585.00	-40.1	25,316	-0.16%
2021/08/24	15.3	572.78	29.8	573.18	572.00	-14.5	25,155	-0.06%
2021/08/23	53.3	567.56	37.9	566.62	566.00	15.4	25,251	0.06%
2021/08/20	61.7	555.80	44.4	556.52	552.00	17.3	25,175	0.07%
2021/08/19	118.7	563.37	25.9	561.80	559.00	92.8	25,451	0.36%	大買/
2021/08/18	95	570.22	9.6	572.52	574.00	85.4	25,116	0.34%
2021/08/17	15	579.36	14.6	580.55	580.00	0.4	24,938	0.00%
2021/08/16	9.3	580.48	26.4	582.49	584.00	-17.2	24,674	-0.07%
2021/08/13	73.4	580.10	21.1	580.28	581.00	52.3	24,808	0.21%
2021/08/12	13.4	585.15	9.5	585.39	586.00	3.9	24,928	0.02%
2021/08/11	14	587.36	6.6	588.56	590.00	7.5	25,152	0.03%
2021/08/10	5.5	591.00	18.5	592.94	591.00	-12.9	25,546	-0.05%
2021/08/09	10.3	586.48	22.3	589.58	595.00	-12	26,196	-0.05%
2021/08/06	13.8	590.83	5.5	590.84	591.00	8.3	26,530	0.03%
2021/08/05	1.5	595.59	38.3	596.23	596.00	-36.7	27,414	-0.13%
2021/08/04	0.2	594.18	71.7	596.70	596.00	-71.5	29,354	-0.24%
2021/08/03	0.1	590.10	44.7	592.53	594.00	-44.7	30,002	-0.15%
2021/08/02	2.3	585.89	55.2	585.55	590.00	-52.9	29,962	-0.18%
2021/07/30	7.8	580.64	8.2	580.82	580.00	-0.4	30,038	0.00%
2021/07/29	12.8	580.51	15.3	580.99	583.00	-2.6	30,233	-0.01%
2021/07/28	80.8	575.27	32.7	575.62	579.00	48.1	30,333	0.16%
2021/07/27	40.3	580.59	14.1	581.19	580.00	26.3	30,401	0.09%
2021/07/26	54.8	582.58	23.1	584.13	580.00	31.7	30,799	0.10%
2021/07/23	36	585.72	13.9	585.28	585.00	22.1	30,969	0.07%
2021/07/22	11	589.81	52.1	591.79	591.00	-41.1	31,114	-0.13%
2021/07/21	30.7	582.55	16	584.21	585.00	14.8	31,118	0.05%
2021/07/20	99.9	581.28	17.3	581.92	581.00	82.7	31,202	0.26%
2021/07/19	118.1	581.07	62.6	580.37	582.00	55.5	31,407	0.18%	大買/
2021/07/16	245.7	591.14	114.6	590.66	589.00	131.2	31,294	0.42%	大買/大賣/鉅額交易
2021/07/15	59.2	612.53	49.5	612.70	614.00	9.7	30,968	0.03%
2021/07/14	95.3	611.87	75.6	612.10	613.00	19.7	31,179	0.06%
2021/07/13	26.9	604.38	223.2	604.61	607.00	-196.3	30,943	-0.63%	大賣/鉅額交易
2021/07/12	16.8	593.90	74.5	593.84	593.00	-57.7	30,876	-0.19%
2021/07/09	80.6	582.03	12.8	582.53	584.00	67.8	30,911	0.22%
2021/07/08	46.4	589.13	4.5	589.10	588.00	42	30,928	0.14%
2021/07/07	13.9	590.22	11.3	592.34	594.00	2.6	31,008	0.01%
2021/07/06	13.1	591.45	18.2	592.27	592.00	-5.1	31,101	-0.02%
2021/07/05	16.6	591.35	25	593.77	591.00	-8.5	31,340	-0.03%
2021/07/02	32	588.71	10.8	588.78	588.00	21.2	31,258	0.07%
2021/07/01	11.8	593.97	27.9	593.82	593.00	-16.1	31,362	-0.05%
2021/06/30	7.7	596.82	49.1	598.10	595.00	-41.4	31,667	-0.13%
2021/06/29	15.2	594.92	62.8	594.84	595.00	-47.6	31,970	-0.15%
2021/06/28	12.5	587.91	18.8	588.49	590.00	-6.3	32,137	-0.02%
2021/06/25	13.1	591.81	20.1	593.53	591.00	-7	32,438	-0.02%
2021/06/24	24.3	591.15	14.8	592.59	590.00	9.5	32,754	0.03%
2021/06/23	21	588.71	78.7	592.73	595.00	-57.6	33,092	-0.17%
2021/06/22	79.2	582.64	31.9	582.82	578.00	47.3	33,647	0.14%
2021/06/21	169.4	586.36	43.4	585.57	583.00	126	34,968	0.36%	大買/鉅額交易
2021/06/18	19.2	602.97	9.9	604.19	603.00	9.2	34,720	0.03%
2021/06/17	26.6	599.51	5.7	602.75	606.00	20.9	34,743	0.06%
2021/06/16	23.6	605.74	71	606.09	605.00	-47.4	35,540	-0.13%
2021/06/15	22.5	607.97	82.8	607.68	609.00	-60.3	35,598	-0.17%
2021/06/11	22.9	601.76	54.9	601.92	602.00	-32	35,823	-0.09%
2021/06/10	15.9	594.48	96.9	596.08	599.00	-81	36,035	-0.22%
2021/06/09	51.5	584.51	6.2	585.17	586.00	45.3	36,016	0.13%
2021/06/08	11.1	590.34	13.3	591.75	589.00	-2.3	36,234	-0.01%
2021/06/07	23.4	589.36	22.5	591.89	592.00	0.9	36,918	0.00%
2021/06/04	48.4	591.83	16.6	592.17	595.00	31.8	37,301	0.09%
2021/06/03	33.7	598.41	24.5	598.61	596.00	9.3	38,183	0.02%
2021/06/02	10.5	596.28	34.4	596.37	595.00	-23.9	38,551	-0.06%
2021/06/01	9.5	596.94	34.4	597.14	598.00	-24.9	39,517	-0.06%
2021/05/31	13.7	593.55	56.9	595.13	597.00	-43.2	40,346	-0.11%
2021/05/28	24.2	587.30	91.8	588.90	590.00	-67.7	40,639	-0.17%
2021/05/27	60.1	576.11	20.4	578.03	582.00	39.7	41,053	0.10%
2021/05/26	21	583.88	41.8	584.17	585.00	-20.8	41,879	-0.05%
2021/05/25	28	578.61	78.3	579.82	583.00	-50.3	42,287	-0.12%
2021/05/24	21.8	568.11	59	569.73	568.00	-37.2	42,837	-0.09%
2021/05/21	23.7	570.86	57.4	572.42	573.00	-33.7	43,410	-0.08%
2021/05/20	43	562.98	47.8	564.14	567.00	-4.9	43,561	-0.01%
2021/05/19	33.1	568.09	47.1	568.60	567.00	-14.1	43,903	-0.03%
2021/05/18	83.7	564.46	112.9	566.42	572.00	-29.2	44,304	-0.07%	大賣/
2021/05/17	64.1	547.39	192.9	548.58	549.00	-128.8	45,369	-0.28%	大賣/鉅額交易
2021/05/14	69.2	555.87	78.7	556.21	557.00	-9.5	45,319	-0.02%
2021/05/13	110.1	552.47	98.4	551.11	547.00	11.7	45,467	0.03%	大買/
2021/05/12	262.9	551.99	392	551.43	560.00	-129.2	45,166	-0.29%	大買/大賣/鉅額交易
2021/05/11	266.2	574.71	119.1	573.69	571.00	147.1	44,280	0.33%	大買/大賣/鉅額交易
2021/05/10	87.9	591.02	41	590.58	589.00	46.9	44,416	0.11%
2021/05/07	16.5	596.02	71.8	596.53	599.00	-55.3	45,584	-0.12%
2021/05/06	69.4	584.17	31.4	584.91	587.00	38	46,722	0.08%
2021/05/05	82.3	587.59	19.8	586.42	585.00	62.6	47,208	0.13%
2021/05/04	71.4	587.11	57.3	589.00	591.00	14.1	48,387	0.03%
2021/05/03	193.1	590.85	73.9	592.13	588.00	119.2	49,264	0.24%	大買/鉅額交易
2021/04/29	24.2	602.30	104.9	606.67	600.00	-80.7	50,651	-0.16%	大賣/
2021/04/28	40.3	602.83	18.7	603.78	602.00	21.5	51,603	0.04%
2021/04/27	21.4	607.71	40.4	608.42	610.00	-19	52,569	-0.04%
2021/04/26	18.1	605.72	79.1	607.03	610.00	-61	52,974	-0.12%
2021/04/23	34.3	596.00	34.7	599.22	602.00	-0.4	53,221	0.00%
2021/04/22	58.6	594.03	47.2	593.76	591.00	11.4	54,289	0.02%
2021/04/21	134.5	594.93	32.8	594.80	592.00	101.7	54,977	0.18%	大買/鉅額交易
2021/04/20	53.1	598.37	23.8	599.60	602.00	29.3	55,381	0.05%
2021/04/19	55.1	602.88	23.9	603.27	603.00	31.1	55,639	0.06%
2021/04/16	146	606.91	23.4	606.85	610.00	122.5	56,050	0.22%	大買/鉅額交易
2021/04/15	33.6	612.72	90.9	614.63	619.00	-57.3	56,233	-0.10%
2021/04/14	51.4	604.10	44.8	606.71	612.00	6.5	56,528	0.01%
2021/04/13	29.4	606.44	32	608.92	605.00	-2.6	56,911	0.00%
2021/04/12	34.4	607.10	16.5	607.61	605.00	18	57,051	0.03%
2021/04/09	30.2	610.17	33.9	614.02	610.00	-3.7	57,321	-0.01%
2021/04/08	18.1	605.98	40.3	609.82	613.00	-22.2	57,365	-0.04%
2021/04/07	11	609.48	40.4	609.94	610.00	-29.4	57,737	-0.05%
2021/04/06	22.6	611.76	69	611.86	610.00	-46.4	57,660	-0.08%
2021/04/01	16.4	598.69	147.9	599.00	602.00	-131.6	57,368	-0.23%	大賣/鉅額交易
2021/03/31	81.9	589.86	29.1	590.20	587.00	52.8	56,856	0.09%
2021/03/30	66.5	596.00	44.3	595.36	597.00	22.2	56,461	0.04%
2021/03/29	29.3	599.17	96	599.10	599.00	-66.7	56,211	-0.12%
2021/03/26	67.4	586.32	136.5	587.44	590.00	-69.1	55,953	-0.12%	大賣/
2021/03/25	162.8	573.25	44.7	575.27	575.00	118.1	55,920	0.21%	大買/鉅額交易
2021/03/24	379.3	577.28	89.3	578.59	576.00	290.1	55,457	0.52%	大買/鉅額交易
2021/03/23	36.3	597.18	30.6	597.98	594.00	5.7	54,309	0.01%
2021/03/22	59.9	590.56	24.5	592.65	593.00	35.5	54,686	0.06%
2021/03/19	121.1	593.19	31.9	593.25	591.00	89.2	54,782	0.16%	大買/
2021/03/18	30.3	604.81	35.4	605.87	602.00	-5.1	54,107	-0.01%
2021/03/17	94	605.58	25.6	605.82	604.00	68.4	54,378	0.13%
2021/03/16	63.7	610.00	49.4	611.19	613.00	14.4	54,428	0.03%
2021/03/15	34	610.88	36.6	611.25	611.00	-2.6	54,533	0.00%
2021/03/12	50.7	613.20	81.4	613.67	614.00	-30.6	54,756	-0.06%
2021/03/11	67.3	607.32	106.9	606.53	609.00	-39.6	54,940	-0.07%	大賣/
2021/03/10	76.3	597.30	43.2	596.50	597.00	33.2	54,886	0.06%
2021/03/09	157.5	589.72	114.5	590.20	595.00	43	54,812	0.08%	大買/大賣/
2021/03/08	134.8	603.51	53.2	601.64	598.00	81.6	54,509	0.15%	大買/
2021/03/05	239.9	593.17	70.1	595.81	601.00	169.8	54,407	0.31%	大買/鉅額交易
2021/03/04	230.9	604.48	22.6	604.53	601.00	208.3	55,072	0.38%	大買/鉅額交易
2021/03/03	103.1	612.91	91	611.20	622.00	12.1	54,495	0.02%	大買/
2021/03/02	85.5	614.88	51.2	617.54	609.00	34.3	54,173	0.06%
2021/02/26	328.5	612.25	74	613.03	606.00	254.5	53,964	0.47%	大買/鉅額交易
2021/02/25	865.7	630.20	92.9	631.66	635.00	772.8	52,692	1.47%	大買/鉅額交易
2021/02/24	185.8	629.49	126.4	629.90	625.00	59.3	52,607	0.11%	大買/大賣/
2021/02/23	172.2	639.05	139.3	638.40	641.00	32.9	52,044	0.06%	大買/大賣/
2021/02/22	81	654.54	53.9	655.94	650.00	27.1	51,947	0.05%
2021/02/19	79	651.79	69	651.44	652.00	10	52,176	0.02%
2021/02/18	75.8	660.92	50.7	660.92	660.00	25.1	52,545	0.05%
2021/02/17	125.1	664.07	645.8	662.59	663.00	-520.8	53,026	-0.98%	大買/大賣/鉅額交易
2021/02/05	580.6	633.23	108.1	635.92	632.00	472.5	51,751	0.91%	大買/大賣/鉅額交易
2021/02/04	58.4	625.28	56.2	625.68	627.00	2.3	51,532	0.00%
2021/02/03	91.9	636.51	79.7	634.50	630.00	12.3	51,372	0.02%
2021/02/02	137	631.68	131.6	631.86	632.00	5.4	51,141	0.01%	大買/大賣/
2021/02/01	369.3	602.09	428.7	604.76	611.00	-59.4	50,489	-0.12%	大買/大賣/
2021/01/29	212.4	604.69	83.2	604.39	591.00	129.2	49,869	0.26%	大買/鉅額交易
2021/01/28	238.5	601.06	192.3	600.85	601.00	46.2	48,943	0.09%	大買/大賣/
2021/01/27	129.6	617.14	88.6	617.97	615.00	41	47,962	0.09%	大買/
2021/01/26	300.4	625.73	277.1	622.41	617.00	23.4	47,470	0.05%	大買/大賣/
2021/01/25	245.2	635.53	546.4	632.03	633.00	-301.2	46,362	-0.65%	大買/大賣/鉅額交易
2021/01/22	547.1	656.32	133.5	656.69	649.00	413.6	45,606	0.91%	大買/大賣/鉅額交易
2021/01/21	230.8	661.93	167.6	665.00	673.00	63.2	44,212	0.14%	大買/大賣/
2021/01/20	222.5	641.98	88.1	641.97	647.00	134.5	43,140	0.31%	大買/鉅額交易
2021/01/19	129.4	620.75	109.7	622.17	627.00	19.7	42,109	0.05%	大買/大賣/
2021/01/18	93.8	602.60	168.6	603.85	607.00	-74.7	41,518	-0.18%	大賣/
2021/01/15	221.1	613.65	214.8	613.95	601.00	6.3	41,069	0.02%	大買/大賣/
2021/01/14	296.3	592.62	80	592.99	592.00	216.3	39,930	0.54%	大買/鉅額交易
2021/01/13	108.2	599.04	91.1	598.54	605.00	17.1	39,145	0.04%	大買/
2021/01/12	174.6	589.04	75.5	589.39	591.00	99.1	38,521	0.26%	大買/
2021/01/11	96.6	577.56	39.1	578.01	584.00	57.5	38,259	0.15%
2021/01/08	92.4	576.80	46.5	577.18	580.00	45.9	38,224	0.12%
2021/01/07	104.1	563.99	59.5	562.61	565.00	44.6	38,028	0.12%	大買/
2021/01/06	117.7	549.70	56.6	548.90	549.00	61.1	37,855	0.16%	大買/
2021/01/05	41.9	537.74	70.8	537.74	542.00	-28.8	37,732	-0.08%
2021/01/04	62.1	533.67	57.5	535.06	536.00	4.5	38,236	0.01%
2020/12/31	31.2	526.38	79	527.18	530.00	-47.8	38,602	-0.12%
2020/12/30	60.6	518.80	92.1	520.33	525.00	-31.5	38,818	-0.08%
2020/12/29	46.4	515.01	20	514.31	515.00	26.5	38,642	0.07%
2020/12/28	24.5	513.10	20.8	514.27	515.00	3.7	38,859	0.01%
2020/12/25	19.3	512.18	26.2	513.80	511.00	-6.9	38,996	-0.02%
2020/12/24	17.7	509.80	9.4	509.62	510.00	8.3	39,326	0.02%
2020/12/23	24.5	508.66	10.1	508.83	509.00	14.4	39,646	0.04%
2020/12/22	377	513.81	86.3	513.40	509.00	290.7	39,989	0.73%	大買/鉅額交易
2020/12/21	15.1	513.45	41.6	513.92	516.00	-26.5	40,943	-0.06%
2020/12/18	20.2	508.77	69.4	509.62	510.00	-49.2	41,123	-0.12%
2020/12/17	40.5	509.81	31	511.75	508.00	9.5	41,059	0.02%
2020/12/16	35.2	512.70	81.8	512.86	512.00	-46.6	41,077	-0.11%
2020/12/15	72.9	505.91	29.9	506.15	504.00	43.1	41,083	0.10%
2020/12/14	78.4	509.58	10.5	510.04	508.00	67.9	41,120	0.17%
2020/12/11	124.7	509.41	57.7	510.10	516.00	67	41,686	0.16%	大買/
2020/12/10	148.5	511.89	19.4	512.58	512.00	129	41,575	0.31%	大買/鉅額交易
2020/12/09	81.7	521.62	13.8	521.05	520.00	67.9	41,518	0.16%
2020/12/08	100	515.98	868.7	510.52	524.00	-768.7	41,368	-1.86%	大賣/鉅額交易
2020/12/07	56.8	509.87	83.7	511.20	514.00	-26.8	41,273	-0.07%
2020/12/04	852.7	501.05	110.5	501.22	503.00	742.2	41,210	1.80%	大買/大賣/鉅額交易
2020/12/03	38.6	497.29	599.3	496.31	497.00	-560.7	40,753	-1.38%	大賣/鉅額交易
2020/12/02	70.3	497.29	141.1	497.80	499.00	-70.8	40,690	-0.17%	大賣/
2020/12/01	44.7	487.23	38.8	487.21	490.00	5.9	40,613	0.01%
2020/11/30	166.1	486.54	14	488.28	480.50	152.1	40,578	0.37%	大買/鉅額交易
2020/11/27	46.5	488.68	14.3	488.75	489.00	32.3	39,162	0.08%
2020/11/26	605.2	491.59	20.2	490.31	489.00	585	39,236	1.49%	大買/鉅額交易
2020/11/25	78	489.62	43.9	489.69	487.00	34.1	40,109	0.09%
2020/11/24	83.1	493.75	428.7	494.06	492.00	-345.6	40,365	-0.86%	大賣/鉅額交易
2020/11/23	42.3	495.57	86.9	495.63	496.50	-44.6	40,657	-0.11%
2020/11/20	68.4	487.86	17.3	487.85	488.00	51.1	40,675	0.13%
2020/11/19	100.5	491.93	31.7	492.54	490.00	68.8	40,736	0.17%
2020/11/18	33.3	492.73	86.7	491.98	497.00	-53.4	40,806	-0.13%
2020/11/17	137.6	495.04	125	495.57	485.50	12.6	40,662	0.03%	大買/大賣/
2020/11/16	132.6	476.86	289.6	475.43	484.00	-157	40,705	-0.39%	大買/大賣/鉅額交易
2020/11/13	427.9	459.49	56.9	460.44	462.00	371.1	39,864	0.93%	大買/鉅額交易
2020/11/12	36.4	460.01	287.7	459.67	458.00	-251.3	40,040	-0.63%	大賣/鉅額交易
2020/11/11	224.4	453.12	39.1	455.38	457.00	185.3	39,939	0.46%	大買/鉅額交易
2020/11/10	80	451.41	60.4	450.58	451.00	19.6	39,717	0.05%
2020/11/09	27.2	457.15	67.6	458.12	458.50	-40.5	39,875	-0.10%
2020/11/06	16.5	452.79	49.5	453.05	452.50	-33	40,088	-0.08%
2020/11/05	20.3	448.03	71.6	448.85	451.00	-51.3	40,159	-0.13%
2020/11/04	38.6	448.98	108.8	447.96	450.00	-70.2	40,178	-0.17%	大賣/
2020/11/03	53.4	440.46	49.4	440.62	441.00	4	40,162	0.01%
2020/11/02	93.4	431.58	19.2	432.26	435.50	74.2	40,339	0.18%
2020/10/30	108.8	435.03	17.6	435.31	432.00	91.2	40,567	0.22%	大買/
2020/10/29	149.1	437.22	34.5	436.82	437.00	114.6	40,460	0.28%	大買/鉅額交易
2020/10/28	62	444.82	11.1	444.42	444.00	50.9	41,043	0.12%
2020/10/27	41.6	446.85	18	446.42	447.00	23.6	41,462	0.06%
2020/10/26	37.5	451.09	7.9	452.21	450.00	29.6	42,280	0.07%
2020/10/23	8.1	452.59	5	455.90	452.00	3.1	43,453	0.01%
2020/10/22	15	451.17	9	451.44	455.00	6	45,906	0.01%
2020/10/21	16.2	452.92	67.3	454.99	453.00	-51.1	47,165	-0.11%
2020/10/20	30.7	454.76	10.1	455.58	451.00	20.6	48,141	0.04%
2020/10/19	16.3	455.17	44.1	455.24	457.50	-27.8	48,474	-0.06%
2020/10/16	81.7	451.19	96.4	450.83	449.00	-14.7	48,628	-0.03%
2020/10/15	110.2	453.30	44	452.97	453.00	66.2	48,917	0.14%	大買/
2020/10/14	85.4	458.28	51.2	458.25	459.00	34.2	48,833	0.07%
2020/10/13	100.2	459.99	156.3	460.09	462.00	-56.2	49,248	-0.11%	大賣/
2020/10/12	23.5	459.67	140.6	459.54	460.00	-117.1	49,622	-0.24%	大賣/鉅額交易
2020/10/08	25.6	451.93	158.1	451.04	453.00	-132.4	49,767	-0.27%	大賣/鉅額交易
2020/10/07	24.2	440.48	91.1	441.44	443.00	-66.9	49,781	-0.13%
2020/10/06	12.3	439.07	43.1	439.69	439.50	-30.7	49,865	-0.06%
2020/10/05	24.1	433.67	32.3	436.23	432.50	-8.2	50,282	-0.02%
2020/09/30	15.1	433.07	24.3	433.49	433.00	-9.2	50,324	-0.02%
2020/09/29	28.6	430.99	23	431.50	431.00	5.6	50,380	0.01%
2020/09/28	27.1	428.26	41.6	428.95	431.50	-14.5	50,826	-0.03%
2020/09/25	95.4	424.88	17.3	424.77	424.00	78.1	51,210	0.15%
2020/09/24	316.8	424.91	30.7	425.01	423.00	286.1	51,452	0.56%	大買/鉅額交易
2020/09/23	88.4	434.15	52.3	433.83	433.50	36.1	50,700	0.07%
2020/09/22	110.4	437.81	23.2	438.16	437.00	87.2	50,432	0.17%	大買/
2020/09/21	81.5	443.46	27	445.69	440.00	54.5	50,647	0.11%
2020/09/18	85.6	445.63	25	445.98	444.00	60.6	50,933	0.12%
2020/09/17	168.4	450.68	25	448.12	448.50	143.4	50,962	0.28%	大買/鉅額交易
2020/09/16	39.9	459.72	233.9	458.33	458.00	-194	50,951	-0.38%	大賣/鉅額交易
2020/09/15	28.1	443.43	61.3	445.03	445.00	-33.3	50,504	-0.07%
2020/09/14	20.1	438.59	65.5	440.28	441.00	-45.4	50,656	-0.09%
2020/09/11	33.2	434.58	44.6	434.72	436.50	-11.4	50,490	-0.02%
2020/09/10	35	432.06	74.1	432.89	435.00	-39.1	50,494	-0.08%
2020/09/09	78.7	424.81	26.4	425.50	427.00	52.3	50,519	0.10%
2020/09/08	11.1	429.80	31.2	430.25	431.00	-20.1	50,694	-0.04%
2020/09/07	76.5	427.57	12.2	427.13	426.00	64.3	51,064	0.13%
2020/09/04	129.4	429.39	35.1	429.76	429.00	94.3	51,367	0.18%	大買/
2020/09/03	21.8	435.95	50	437.36	436.00	-28.2	51,266	-0.05%
2020/09/02	42.1	433.89	25.1	434.60	433.00	17.1	51,290	0.03%
2020/09/01	21.2	432.27	53.1	431.89	435.00	-31.9	51,547	-0.06%
2020/08/31	83.6	431.62	31.6	433.50	426.50	52	51,639	0.10%
2020/08/28	137.1	436.06	49	435.78	435.00	88.1	51,059	0.17%	大買/
2020/08/27	76	448.91	91.8	449.14	444.00	-15.9	51,199	-0.03%
2020/08/26	51.8	438.01	128.3	439.11	442.00	-76.5	50,729	-0.15%	大賣/
2020/08/25	44.7	434.03	80	433.91	434.50	-35.3	50,673	-0.07%
2020/08/24	109.1	430.24	62	429.98	428.00	47	51,403	0.09%	大買/
2020/08/21	40	423.21	59.2	423.48	424.50	-19.2	51,070	-0.04%
2020/08/20	249.6	416.54	137.4	415.67	415.00	112.2	50,767	0.22%	大買/大賣/鉅額交易
2020/08/19	39.4	430.28	33.2	433.28	427.50	6.3	50,082	0.01%
2020/08/18	49.2	435.79	130.5	436.37	433.00	-81.4	50,005	-0.16%	大賣/
2020/08/17	35.4	429.75	136.4	432.42	435.00	-101	49,980	-0.20%	大賣/
2020/08/14	20.2	425.83	27.1	426.36	427.00	-6.9	49,928	-0.01%
2020/08/13	16.3	426.48	113.3	427.13	429.00	-97.1	50,082	-0.19%	大賣/
2020/08/12	170.2	420.80	55.4	420.58	419.00	114.8	50,197	0.23%	大買/鉅額交易
2020/08/11	49.7	431.07	15	432.40	429.00	34.7	50,744	0.07%
2020/08/10	41	435.26	263.4	435.94	435.50	-222.3	50,878	-0.44%	大賣/鉅額交易
2020/08/07	39.7	431.10	44.1	431.22	433.00	-4.4	50,848	-0.01%
2020/08/06	31.5	434.70	59	435.15	435.00	-27.5	50,674	-0.05%
2020/08/05	101.6	428.95	40.5	429.49	429.00	61.1	50,858	0.12%	大買/
2020/08/04	72.3	421.55	72.7	422.42	425.50	-0.4	50,551	0.00%
2020/08/03	177	418.34	132.9	418.31	416.00	44.2	50,403	0.09%	大買/大賣/
2020/07/31	160.7	427.77	33.3	428.36	425.50	127.4	49,593	0.26%	大買/鉅額交易
2020/07/30	316.3	437.68	88.9	433.86	434.00	227.4	49,333	0.46%	大買/鉅額交易
2020/07/29	265.8	424.93	136.8	424.87	422.00	129	48,572	0.27%	大買/大賣/鉅額交易
2020/07/28	549.9	453.08	439.4	444.69	435.00	110.5	48,340	0.23%	大買/大賣/鉅額交易
2020/07/27	139.8	421.91	215.9	422.06	424.50	-76.1	46,492	-0.16%	大買/大賣/
2020/07/24	102.4	388.29	184.1	389.31	386.00	-81.7	45,576	-0.18%	大買/大賣/
2020/07/23	58.3	380.92	18.3	381.25	381.50	40.1	44,756	0.09%
2020/07/22	117.6	382.93	56.3	383.59	384.00	61.3	44,645	0.14%	大買/
2020/07/21	91.5	381.83	189.1	380.44	383.00	-97.6	44,350	-0.22%	大賣/
2020/07/20	52.4	366.73	82.3	367.27	366.00	-29.9	43,940	-0.07%
2020/07/17	142.4	364.26	579.7	362.36	367.00	-437.3	43,931	-1.00%	大買/大賣/鉅額交易
2020/07/16	547.3	357.60	111.6	356.72	357.50	435.7	43,861	0.99%	大買/大賣/鉅額交易
2020/07/15	148.6	366.17	157.2	365.24	363.00	-8.6	43,415	-0.02%	大買/大賣/
2020/07/14	101.3	359.24	148.7	358.11	363.50	-47.4	44,130	-0.11%	大買/大賣/
2020/07/13	75.9	352.73	57.4	352.45	354.50	18.5	43,900	0.04%
2020/07/10	46.6	348.79	139.7	350.20	348.50	-93.2	44,021	-0.21%	大賣/
2020/07/09	29.2	345.14	138.3	345.08	345.00	-109.1	43,822	-0.25%	大賣/鉅額交易
2020/07/08	64.2	341.12	65.5	340.81	341.00	-1.3	43,601	0.00%
2020/07/07	158.3	341.84	174	341.40	338.50	-15.6	43,544	-0.04%	大買/大賣/
2020/07/06	85.6	335.07	144.2	335.45	338.00	-58.6	43,022	-0.14%	大賣/
2020/07/03	34.5	328.55	148.6	328.54	329.50	-114.1	42,699	-0.27%	大賣/鉅額交易
2020/07/02	12.7	320.94	140.7	320.77	322.00	-128	42,624	-0.30%	大賣/鉅額交易
2020/07/01	43.2	316.69	63	317.17	317.50	-19.8	42,988	-0.05%
2020/06/30	47.5	312.26	9.1	312.51	313.00	38.4	43,237	0.09%
2020/06/29	130.1	312.39	42	312.85	312.00	88.1	43,234	0.20%	大買/
2020/06/24	69.3	317.99	94.1	318.82	317.50	-24.8	43,110	-0.06%
2020/06/23	30.7	314.00	35.3	314.91	315.00	-4.6	43,353	-0.01%
2020/06/22	98.4	313.89	18.5	313.92	312.00	79.9	43,544	0.18%
2020/06/19	32.1	312.51	7	313.36	314.50	25.1	44,245	0.06%
2020/06/18	12.7	313.89	6.3	314.13	314.50	6.3	44,808	0.01%
2020/06/17	84.1	314.33	17	314.50	315.00	67.1	45,596	0.15%
2020/06/16	45.2	315.30	49.5	315.54	315.00	-4.3	47,647	-0.01%
2020/06/15	138.7	312.87	35.8	313.06	309.50	102.9	49,714	0.21%	大買/鉅額交易
2020/06/12	108.7	315.35	89.3	315.07	316.00	19.3	50,819	0.04%	大買/
2020/06/11	61.2	322.65	169.6	322.51	320.50	-108.4	52,072	-0.21%	大賣/鉅額交易
2020/06/10	29.7	321.09	94.2	321.59	322.50	-64.4	52,966	-0.12%
2020/06/09	28.5	316.40	62.3	316.84	319.00	-33.8	54,797	-0.06%
2020/06/08	88.5	317.32	156.2	316.36	318.00	-67.7	56,080	-0.12%	大賣/
2020/06/05	40.5	309.30	119.2	309.76	311.50	-78.8	56,277	-0.14%	大賣/
2020/06/04	34.2	305.02	128.1	305.13	306.00	-93.9	56,760	-0.17%	大賣/
2020/06/03	30.3	299.55	326.2	299.65	301.00	-295.9	57,448	-0.52%	大賣/鉅額交易
2020/06/02	52.6	296.50	28.5	296.70	296.50	24.1	57,219	0.04%
2020/06/01	6.4	295.22	52	295.76	295.50	-45.6	57,437	-0.08%
2020/05/29	110.4	290.82	6	290.75	292.00	104.4	57,556	0.18%	大買/鉅額交易
2020/05/28	20.6	294.88	69	296.50	294.00	-48.4	57,055	-0.08%
2020/05/27	11.2	296.29	40.1	297.04	296.50	-28.9	57,910	-0.05%
2020/05/26	41.6	296.47	92	296.33	295.50	-50.4	58,540	-0.09%
2020/05/25	51.4	290.57	26	289.67	292.00	25.4	58,984	0.04%
2020/05/22	89.7	292.00	57	291.39	292.00	32.7	59,140	0.06%
2020/05/21	32.5	296.97	58.2	297.16	297.50	-25.7	59,165	-0.04%
2020/05/20	33.7	292.36	105.2	292.82	294.00	-71.5	59,029	-0.12%	大賣/
2020/05/19	68	292.32	32	292.56	291.50	36	58,934	0.06%
2020/05/18	275.9	291.18	27.9	291.48	290.00	248	58,727	0.42%	大買/鉅額交易
2020/05/15	61.2	297.02	97.2	296.97	298.00	-36	58,342	-0.06%
2020/05/14	100.7	293.46	14.1	293.72	293.00	86.7	57,899	0.15%
2020/05/13	80.3	294.29	8	295.69	297.00	72.3	57,612	0.13%
2020/05/12	343.6	296.06	12	295.92	295.00	331.6	57,555	0.58%	大買/鉅額交易
2020/05/11	19.1	300.59	66.5	300.45	301.00	-47.4	57,315	-0.08%
2020/05/08	31.2	298.05	33	298.29	297.50	-1.8	57,295	0.00%
2020/05/07	21	296.33	26.5	297.94	297.50	-5.5	57,269	-0.01%
2020/05/06	39.5	294.13	26.1	294.82	296.00	13.4	57,288	0.02%
2020/05/05	63.2	296.06	16.1	296.29	295.50	47.1	57,205	0.08%
2020/05/04	268.6	295.39	20	295.38	295.00	248.6	57,424	0.43%	大買/鉅額交易
2020/04/30	211.4	303.00	133.1	303.88	304.50	78.3	57,096	0.14%	大買/大賣/
2020/04/29	33.1	299.50	90.6	299.73	299.00	-57.5	57,168	-0.10%
2020/04/28	102.2	295.66	17	295.21	296.50	85.2	57,474	0.15%	大買/
2020/04/27	45.5	297.59	37	297.84	298.00	8.5	58,939	0.01%
2020/04/24	48.2	294.43	6.1	295.17	294.00	42.2	58,841	0.07%
2020/04/23	80.3	296.51	35	298.19	295.50	45.3	59,274	0.08%
2020/04/22	101	292.49	74.1	292.36	294.00	27	59,536	0.05%	大買/
2020/04/21	174.5	297.81	104.2	297.94	295.00	70.3	59,623	0.12%	大買/大賣/
2020/04/20	95.2	304.93	39	305.53	304.00	56.2	59,103	0.10%
2020/04/17	142.6	303.59	325.1	303.99	306.50	-182.5	58,925	-0.31%	大買/大賣/鉅額交易
2020/04/16	75.4	286.26	26.8	286.85	286.50	48.5	57,438	0.08%
2020/04/15	67.6	287.00	65.3	287.18	287.50	2.3	57,166	0.00%
2020/04/14	33.4	284.27	112.4	284.20	285.00	-79	56,872	-0.14%	大賣/
2020/04/13	46.4	279.70	22	279.41	278.50	24.4	56,906	0.04%
2020/04/10	34	279.82	3	279.83	279.50	31	57,291	0.05%
2020/04/09	19.5	285.04	22.2	285.76	283.00	-2.7	57,534	0.00%
2020/04/08	13.5	284.22	33.2	284.73	285.00	-19.7	57,603	-0.03%
2020/04/07	27.1	282.74	28.2	282.72	283.00	-1.1	57,355	0.00%
2020/04/06	14.2	272.61	24.1	273.28	275.50	-9.9	56,901	-0.02%
2020/04/01	16	273.03	34	273.41	271.50	-18	56,240	-0.03%
2020/03/31	20.3	271.81	43	273.08	274.00	-22.7	55,690	-0.04%
2020/03/30	48.2	266.36	21	266.43	267.50	27.2	55,081	0.05%
2020/03/27	93.1	279.38	29	282.23	273.00	64.1	54,487	0.12%
2020/03/26	23.1	278.62	45.1	278.24	280.00	-22	53,785	-0.04%
2020/03/25	70.3	277.31	66	278.00	277.00	4.3	54,341	0.01%
2020/03/24	40.3	269.09	84.1	270.24	267.50	-43.7	53,932	-0.08%
2020/03/23	66.6	257.49	43.3	258.37	255.00	23.3	53,228	0.04%
2020/03/20	89.2	262.58	104.7	264.83	270.00	-15.5	52,635	-0.03%	大賣/
2020/03/19	191.2	246.57	186.6	244.60	248.00	4.6	50,567	0.01%	大買/大賣/
2020/03/18	127.8	266.96	57	264.18	260.00	70.8	48,859	0.14%	大買/
2020/03/17	79.6	268.78	104.3	269.52	268.00	-24.7	47,783	-0.05%	大賣/
2020/03/16	129.8	281.50	90.2	280.80	276.50	39.5	46,285	0.09%	大買/
2020/03/13	112	277.83	136	279.49	290.00	-24	44,900	-0.05%	大買/大賣/
2020/03/12	100.4	293.75	80.1	294.16	294.00	20.3	42,791	0.05%
2020/03/11	55.7	306.50	40	303.44	302.00	15.7	41,198	0.04%
2020/03/10	43	302.92	31	303.98	307.00	12	40,739	0.03%
2020/03/09	120.2	306.94	45.4	307.22	305.50	74.8	39,966	0.19%	大買/
2020/03/06	59.2	316.68	12.1	318.81	315.00	47.1	38,915	0.12%
2020/03/05	12.1	324.04	13	324.58	323.00	-1	38,459	0.00%
2020/03/04	17.2	318.55	25.1	320.44	320.50	-7.9	38,344	-0.02%
2020/03/03	34.4	318.03	26	317.79	317.50	8.4	37,946	0.02%
2020/03/02	46.6	310.32	19.2	312.27	311.00	27.4	37,427	0.07%
2020/02/27	41	316.79	13.1	316.81	316.00	27.9	37,785	0.07%
2020/02/26	50.2	318.01	7	319.79	318.50	43.2	37,092	0.12%
2020/02/25	6.2	320.00	31	319.65	322.00	-24.8	36,497	-0.07%
2020/02/24	24.4	320.19	10	320.20	320.00	14.4	36,363	0.04%
2020/02/21	9	324.67	0	0.00	325.00	9	36,043	0.02%
2020/02/20	4	326.50	12	326.79	325.50	-8	36,190	-0.02%
2020/02/19	7.1	324.24	16	326.03	326.50	-8.9	36,052	-0.02%
2020/02/18	82	324.08	2	325.50	322.00	80	35,887	0.22%
2020/02/17	10.2	331.57	1	331.00	331.50	9.2	35,121	0.03%
2020/02/14	4.1	335.88	12	336.13	335.00	-7.9	35,159	-0.02%
2020/02/13	9	337.61	25	336.58	335.00	-16	35,169	-0.05%
2020/02/12	30	335.03	20	334.98	335.00	10	35,375	0.03%
2020/02/11	7	331.57	13	331.27	331.50	-6	35,176	-0.02%
2020/02/10	9.4	323.66	9	326.61	327.50	0.4	35,189	0.00%
2020/02/07	8.1	328.38	6	328.58	328.00	2.1	35,047	0.01%
2020/02/06	9	329.83	16	330.09	332.50	-7	35,103	-0.02%
2020/02/05	13	327.04	6	328.33	327.50	7	35,363	0.02%
2020/02/04	13	321.69	23	323.61	325.00	-10	35,255	-0.03%
2020/02/03	24.8	314.55	8	314.25	315.00	16.8	35,073	0.05%
2020/01/31	22	321.61	52	320.88	320.00	-30	34,623	-0.09%
2020/01/30	93.7	320.91	44.1	320.67	316.50	49.6	34,194	0.15%
2020/01/20	30.3	333.61	1	334.00	333.00	29.3	32,441	0.09%
2020/01/17	72.6	333.19	3	332.50	333.00	69.6	32,276	0.22%
2020/01/16	72	334.33	6	334.08	334.50	66	31,895	0.21%
2020/01/15	36	340.18	27	340.95	340.00	9	31,453	0.03%
2020/01/14	42.1	345.81	12.1	345.50	346.00	30	31,096	0.10%
2020/01/13	10	340.65	7	341.21	341.50	3	31,170	0.01%
2020/01/10	3	337.68	21	338.55	339.50	-18	31,411	-0.06%
2020/01/09	2.3	336.42	27	336.78	337.50	-24.7	31,631	-0.08%
2020/01/08	23	328.39	6	330.42	329.50	17	31,778	0.05%
2020/01/07	37	329.41	19	328.13	329.50	18	31,785	0.06%
2020/01/06	27.1	332.82	8.1	333.57	332.00	19.1	31,715	0.06%
2020/01/03	13	338.31	18	339.75	339.50	-5	31,540	-0.02%
2020/01/02	2.1	334.73	25	338.48	339.00	-22.9	31,430	-0.07%
2019/12/31	29	331.62	1.1	331.10	331.00	28	31,193	0.09%
2019/12/30	8	336.94	10	337.50	334.50	-2	31,399	-0.01%
2019/12/27	14	337.93	10.1	337.56	338.00	3.9	31,572	0.01%
2019/12/26	7	332.71	6	332.42	333.00	1	31,782	0.00%
2019/12/25	8	332.06	0.4	334.00	333.00	7.6	32,786	0.02%
2019/12/24	4.1	332.64	13.2	332.28	332.00	-9.1	33,269	-0.03%
2019/12/23	15	330.60	15.9	330.66	334.00	-0.9	33,544	0.00%
2019/12/20	74.1	330.99	9	329.95	329.00	65.1	33,452	0.19%
2019/12/19	78.1	337.32	30	337.65	335.00	48.1	32,420	0.15%
2019/12/18	28	343.41	41	343.10	344.50	-13	31,724	-0.04%
2019/12/17	19.1	338.08	23.1	342.40	345.00	-3.9	31,795	-0.01%
2019/12/16	29	336.69	4.1	336.64	336.00	25	31,536	0.08%
2019/12/13	26.3	340.33	7.1	340.49	339.00	19.2	31,772	0.06%
2019/12/12	15.2	331.66	49	330.14	331.50	-33.8	31,264	-0.11%
2019/12/11	4	315.38	13	317.42	319.00	-9	30,929	-0.03%
2019/12/10	7	313.64	2	314.50	313.50	5	30,843	0.02%
2019/12/09	23	315.74	11	315.55	316.00	12	31,103	0.04%
2019/12/06	10	312.15	27	314.24	313.00	-17	31,204	-0.05%
2019/12/05	22	310.75	25.1	311.30	312.00	-3.1	31,196	-0.01%
2019/12/04	27.1	304.05	21	304.02	306.00	6.1	31,045	0.02%
2019/12/03	28.1	305.44	0	0.00	307.00	28.1	31,433	0.09%
2019/12/02	6.2	307.44	6	307.58	307.50	0.2	31,397	0.00%
2019/11/29	35	306.24	3	306.00	305.00	32	31,426	0.10%
2019/11/28	9	309.72	3	309.83	309.50	6	31,154	0.02%
2019/11/27	1	309.50	26.5	309.75	311.00	-25.5	31,422	-0.08%
2019/11/26	6.1	307.68	3	309.33	307.00	3.1	31,441	0.01%
2019/11/25	8.1	309.19	2	309.75	307.00	6.1	30,007	0.02%
2019/11/22	4	308.25	1	310.00	309.00	3	30,519	0.01%
2019/11/21	24	309.02	15	309.33	311.00	9	30,634	0.03%
2019/11/20	20	312.78	5	313.00	313.50	15	30,402	0.05%
2019/11/19	6.1	312.89	13.1	313.32	315.00	-7	30,394	-0.02%
2019/11/18	2.1	308.62	35.2	309.24	311.00	-33.1	30,206	-0.11%
2019/11/15	1.1	305.62	7.7	306.61	307.00	-6.6	30,227	-0.02%
2019/11/14	4.2	303.40	1	303.00	303.50	3.2	30,148	0.01%
2019/11/13	9.1	302.75	5	303.00	304.00	4.1	30,309	0.01%
2019/11/12	17.1	303.16	13	303.19	305.00	4.1	30,466	0.01%
2019/11/11	17.2	301.91	21.1	302.26	301.00	-3.9	30,761	-0.01%
2019/11/08	20.3	306.50	3	306.50	305.50	17.3	30,561	0.06%
2019/11/07	30.2	307.31	4.1	308.15	309.00	26.1	30,497	0.09%
2019/11/06	14	309.54	12	310.00	311.00	2	30,521	0.01%
2019/11/05	26.1	308.76	3.1	309.19	310.50	23	30,643	0.08%
2019/11/04	12.3	303.24	42.2	305.59	307.00	-30	31,085	-0.10%
2019/11/01	3.1	297.22	3	298.00	299.00	0.1	31,197	0.00%
2019/10/31	4	299.75	24	299.50	298.50	-20	31,595	-0.06%
2019/10/30	4.5	298.10	3.1	298.85	299.50	1.4	31,413	0.00%
2019/10/29	23.2	297.47	7.2	298.15	298.50	16	31,401	0.05%
2019/10/28	9.2	294.78	5	295.00	294.50	4.2	31,168	0.01%
2019/10/25	5	293.10	2	293.75	293.50	3	31,126	0.01%
2019/10/24	1	292.00	2	294.00	293.00	-1	31,088	0.00%
2019/10/23	11.1	291.79	2.1	293.07	293.00	9	31,111	0.03%
2019/10/22	13	292.96	1.2	292.70	294.00	11.9	31,029	0.04%
2019/10/21	18.3	289.60	25.2	289.09	290.00	-6.9	31,083	-0.02%
2019/10/18	40	292.56	29	292.19	293.00	11	31,031	0.04%
2019/10/17	15.2	293.32	7	293.43	293.50	8.1	31,275	0.03%
2019/10/16	7	294.44	11.1	295.19	296.50	-4	30,951	-0.01%
2019/10/15	15	293.63	17.1	294.23	293.50	-2.1	30,706	-0.01%
2019/10/14	20.1	290.07	12	290.80	290.00	8.2	30,429	0.03%
2019/10/09	16	283.22	9	283.44	282.00	7	30,147	0.02%
2019/10/08	3.1	284.20	18.7	284.77	286.50	-15.6	29,959	-0.05%
2019/10/07	8	278.56	3.1	278.34	278.00	5	29,891	0.02%
2019/10/04	23.2	276.63	1	275.50	276.50	22.2	29,996	0.07%
2019/10/03	17.1	275.25	2	275.50	276.50	15.1	29,684	0.05%
2019/10/02	10.2	279.55	4.2	279.86	279.50	6	29,616	0.02%
2019/10/01	58	277.67	52	279.13	280.00	6	29,510	0.02%
2019/09/27	5.3	271.50	41	271.70	272.00	-35.7	28,606	-0.12%
2019/09/26	0	0.00	12.2	267.50	268.00	-12.2	28,410	-0.04%
2019/09/25	2.2	263.02	7	264.43	266.00	-4.8	28,314	-0.02%
2019/09/24	5	263.70	5	264.50	265.00	0	29,068	0.00%
2019/09/23	23.1	263.22	3.1	263.68	264.00	20	29,096	0.07%
2019/09/20	1.1	264.05	1.2	265.75	264.00	-0.1	29,578	0.00%
2019/09/19	6	265.75	0	265.00	265.00	6	29,307	0.02%
2019/09/18	3.1	267.65	17.4	267.89	267.00	-14.3	29,362	-0.05%
2019/09/17	10.2	265.15	11	265.59	265.00	-0.8	29,290	0.00%
2019/09/16	12	261.96	15.3	264.54	265.50	-3.3	29,849	-0.01%
2019/09/12	2.2	262.05	0.1	262.50	262.50	2.1	29,936	0.01%
2019/09/11	5.1	261.14	1	263.00	263.00	4.1	30,339	0.01%
2019/09/10	2.1	263.43	2.1	261.76	261.50	0	30,212	0.00%
2019/09/09	0.1	264.50	12	265.08	265.00	-11.9	30,573	-0.04%
2019/09/06	8	264.38	48	263.47	263.50	-40	30,818	-0.13%
2019/09/05	2	262.50	63	262.06	263.00	-61	30,945	-0.20%
2019/09/04	0.3	257.50	11.2	256.03	257.50	-10.9	30,627	-0.04%
2019/09/03	17.3	254.02	1	257.00	254.00	16.3	30,784	0.05%
2019/09/02	3.1	256.71	5.1	257.51	257.50	-2	30,944	-0.01%
2019/08/30	1	256.00	61.1	257.18	259.00	-60.1	31,277	-0.19%
2019/08/29	1.1	252.18	4	252.63	254.00	-2.9	31,177	-0.01%
2019/08/28	9	251.83	7	252.07	252.00	2	31,257	0.01%
2019/08/27	12.1	249.71	11	249.64	250.00	1.1	31,523	0.00%
2019/08/26	39.1	249.12	2	249.50	248.50	37.1	31,453	0.12%
2019/08/23	7	253.93	0	0.00	254.00	7	31,400	0.02%
2019/08/22	2	256.00	6	256.92	254.00	-4	31,606	-0.01%
2019/08/21	0.1	255.00	3	254.33	254.50	-2.9	32,828	-0.01%
2019/08/20	4	254.13	7.3	254.09	254.50	-3.3	33,082	-0.01%
2019/08/19	13.1	252.08	16	252.88	252.00	-2.9	33,349	-0.01%
2019/08/16	14.2	248.30	4	251.00	250.00	10.2	33,926	0.03%
2019/08/15	6	247.25	4	247.00	248.00	2	34,080	0.01%
2019/08/14	17	251.59	6	252.08	249.50	11	34,953	0.03%
2019/08/13	13.1	247.97	2	248.25	246.50	11.1	35,018	0.03%
2019/08/12	10	251.35	1	254.00	251.00	9	35,277	0.03%
2019/08/08	4	251.75	13.4	252.13	253.50	-9.4	35,408	-0.03%
2019/08/07	11	248.50	0	0.00	248.00	11	35,527	0.03%
2019/08/06	10	242.30	21	243.07	248.50	-11	35,787	-0.03%
2019/08/05	19	247.32	16	247.41	246.50	3	35,281	0.01%
2019/08/02	18.2	251.40	2.1	251.54	251.50	16.1	34,733	0.05%
2019/08/01	13.2	256.39	7	256.29	256.50	6.2	34,392	0.02%
2019/07/31	4.2	258.44	6	259.42	259.50	-1.8	34,318	-0.01%
2019/07/30	9.1	260.66	2	260.50	260.00	7.1	34,219	0.02%
2019/07/29	7	260.36	1.1	261.45	261.00	5.9	34,388	0.02%
2019/07/26	4.2	261.62	8.2	261.99	261.00	-3.9	34,594	-0.01%
2019/07/25	9.3	262.34	11	263.64	265.00	-1.7	34,705	0.00%
2019/07/24	6	263.58	13	264.58	265.00	-7	34,761	-0.02%
2019/07/23	2.1	264.92	7	263.86	264.00	-4.9	34,884	-0.01%
2019/07/22	18.1	262.92	20.1	262.98	264.00	-2	35,188	-0.01%
2019/07/19	6	259.08	42	260.11	259.00	-36	35,203	-0.10%
2019/07/18	1.1	253.05	1.1	252.19	254.00	0	34,649	0.00%
2019/07/17	11	253.27	1	253.00	252.00	10	34,724	0.03%
2019/07/16	2.1	254.33	15.1	255.70	256.00	-13	34,713	-0.04%
2019/07/15	7.1	251.38	42.3	252.85	254.50	-35.2	35,101	-0.10%
2019/07/12	3	250.50	16.2	250.56	250.50	-13.2	35,239	-0.04%
2019/07/11	5	249.00	50.1	249.85	250.00	-45.1	35,478	-0.13%
2019/07/10	0	0.00	17	245.74	247.00	-17	35,287	-0.05%
2019/07/09	1.3	242.11	11	241.64	242.00	-9.7	35,176	-0.03%
2019/07/08	12	241.00	1	242.00	242.50	11	35,128	0.03%
2019/07/05	16	242.09	0	0.00	243.00	16	35,080	0.05%
2019/07/04	1	245.00	12	244.42	244.00	-11	35,130	-0.03%
2019/07/03	44	243.31	8	243.00	242.50	36	35,211	0.10%
2019/07/02	1	249.00	8.1	248.69	249.00	-7.1	35,473	-0.02%
2019/07/01	8.1	246.20	80	247.81	248.50	-71.9	35,486	-0.20%
2019/06/28	39	238.65	7	240.71	239.00	32	34,784	0.09%
2019/06/27	11.1	239.11	42.6	239.45	240.50	-31.5	34,940	-0.09%
2019/06/26	42.2	234.52	1	235.00	234.50	41.2	34,710	0.12%
2019/06/25	24.1	238.77	9	240.11	238.50	15.1	34,483	0.04%
2019/06/24	33.1	240.75	2	242.00	241.00	31.1	34,384	0.09%
2019/06/21	24	247.38	46.6	248.07	248.50	-22.5	33,994	-0.07%
2019/06/20	15	242.50	13.9	244.75	245.00	1.1	33,296	0.00%
2019/06/19	2	242.00	56.1	242.52	244.00	-54.1	33,047	-0.16%
2019/06/18	7.1	234.09	3	233.67	235.50	4.1	32,647	0.01%
2019/06/17	40.1	232.67	16	232.69	233.00	24.1	32,554	0.07%
2019/06/14	38.3	236.87	2	237.25	236.00	36.3	31,946	0.11%
2019/06/13	48	242.01	8.1	242.43	240.00	39.9	31,861	0.13%
2019/06/12	6	244.67	15	246.17	246.00	-9	31,873	-0.03%
2019/06/11	5.6	243.60	59.1	244.46	244.50	-53.6	31,664	-0.17%
2019/06/10	3	238.67	50	237.59	240.00	-47	31,473	-0.15%
2019/06/06	34.1	230.47	5	230.62	232.00	29	31,277	0.09%
2019/06/05	25.1	234.66	10	237.65	235.00	15.1	31,087	0.05%
2019/06/04	24.1	234.29	0	0.00	233.00	24.1	30,971	0.08%
2019/06/03	4	234.00	7	236.14	238.00	-3	30,849	-0.01%
2019/05/31	2.2	236.27	8	235.19	235.50	-5.8	30,672	-0.02%
2019/05/30	2.3	230.70	6.6	230.33	231.00	-4.3	30,282	-0.01%
2019/05/29	7.3	228.83	3	229.50	229.50	4.3	30,468	0.01%
2019/05/28	4.2	230.91	2	232.00	230.50	2.2	30,613	0.01%
2019/05/27	20.5	231.68	1	232.00	231.00	19.5	29,435	0.07%
2019/05/24	13.3	231.51	5	233.10	233.00	8.3	29,245	0.03%
2019/05/23	29.4	230.56	3	230.50	230.00	26.4	29,012	0.09%
2019/05/22	30	238.78	14	239.54	238.00	16	28,597	0.06%
2019/05/21	29.1	234.37	5	234.30	234.00	24.1	28,528	0.08%
2019/05/20	40	239.94	5	241.60	238.00	35	27,471	0.13%
2019/05/17	31.1	242.55	0	0.00	241.50	31.1	27,101	0.11%
2019/05/16	6.1	248.01	2	247.25	247.00	4.1	26,831	0.02%
2019/05/15	5.1	250.91	1	251.00	249.00	4.1	26,730	0.02%
2019/05/14	23	248.43	9	249.78	248.50	14	26,593	0.05%
2019/05/13	20.3	250.99	8	250.94	250.50	12.3	26,332	0.05%
2019/05/10	7.4	257.00	5.1	257.00	256.00	2.3	27,166	0.01%
2019/05/09	11.1	256.60	57	257.11	256.50	-45.9	27,602	-0.17%
2019/05/08	2.1	261.00	0	0.00	260.00	2.1	27,727	0.01%
2019/05/07	3	260.83	3	262.50	262.50	0	27,735	0.00%
2019/05/06	27	258.46	6	258.25	259.00	21	28,085	0.07%
2019/05/03	2	264.00	31	264.19	265.00	-29	27,979	-0.10%
2019/05/02	2	259.00	0	0.00	259.00	2	27,760	0.01%
2019/04/30	4.3	258.77	9	259.78	259.00	-4.7	27,790	-0.02%
2019/04/29	5.2	259.11	1	259.98	259.50	4.1	27,717	0.01%
2019/04/26	45	260.06	2.1	259.55	260.00	42.9	28,026	0.15%
2019/04/25	2	268.00	2	268.00	267.50	0	27,587	0.00%
2019/04/24	8	268.81	4	268.87	269.00	4	27,530	0.01%
2019/04/23	0	0.00	6	267.42	268.00	-6	27,738	-0.02%
2019/04/22	7	265.86	15	265.67	266.00	-8	27,610	-0.03%
2019/04/19	4	264.25	31.1	266.82	264.50	-27.1	27,662	-0.10%
2019/04/18	7	264.36	27.6	264.63	264.50	-20.6	27,265	-0.08%
2019/04/17	49.2	261.88	63	261.40	261.50	-13.9	27,403	-0.05%
2019/04/16	0	0.00	6.1	256.74	257.00	-6.1	27,151	-0.02%
2019/04/15	4	255.13	4	255.25	255.50	0	27,414	0.00%
2019/04/12	0.3	251.50	1	252.00	252.00	-0.7	28,226	0.00%
2019/04/11	18	252.53	0	0.00	252.00	18	28,568	0.06%
2019/04/10	4.3	253.23	3	253.83	254.00	1.3	28,702	0.00%
2019/04/09	1	252.52	6	253.50	254.00	-5	28,762	-0.02%
2019/04/08	8.1	251.32	40.7	251.61	253.00	-32.6	28,748	-0.11%
2019/04/03	2.5	246.90	17	248.09	246.50	-14.5	28,270	-0.05%
2019/04/02	8	246.44	22	248.27	246.00	-14	28,177	-0.05%
2019/04/01	15	245.57	8	250.31	245.50	7	28,159	0.02%
2019/03/29	0	0.00	18	245.00	245.50	-18	27,657	-0.07%
2019/03/28	4	240.88	1	241.50	242.00	3	27,912	0.01%
2019/03/27	12	241.25	3	241.50	241.50	9	28,265	0.03%
2019/03/26	3	243.50	2.4	243.17	244.00	0.6	28,279	0.00%
2019/03/25	14.1	242.07	6	241.75	241.50	8.1	28,450	0.03%
2019/03/22	4.1	246.75	15.1	247.83	248.50	-11	28,447	-0.04%
2019/03/21	5.2	243.83	28	244.61	245.50	-22.8	28,709	-0.08%
2019/03/20	2	240.50	9	241.72	242.00	-7	28,808	-0.02%
2019/03/19	6	238.58	1	240.00	240.50	5	28,867	0.02%
2019/03/18	5.3	240.28	17.1	240.18	241.00	-11.8	29,082	-0.04%
2019/03/15	2	238.25	39	238.26	239.00	-37	28,958	-0.13%
2019/03/14	8.2	234.88	5	236.50	234.50	3.2	28,816	0.01%
2019/03/13	8.1	235.02	5	236.70	237.00	3.1	29,199	0.01%
2019/03/12	4	233.00	12	234.21	235.50	-8	29,571	-0.03%
2019/03/11	16.2	229.80	0	0.00	230.50	16.2	29,841	0.05%
2019/03/08	29	229.98	0	0.00	230.00	29	30,210	0.10%
2019/03/07	11.2	234.09	0	0.00	234.00	11.2	30,772	0.04%
2019/03/06	4.1	233.76	1	234.00	234.00	3.1	31,226	0.01%
2019/03/05	4	233.38	2	233.00	233.00	2	31,294	0.01%
2019/03/04	13.1	236.39	2	235.25	235.50	11.1	31,360	0.04%
2019/02/27	5	237.90	2	239.25	239.00	3	31,209	0.01%
2019/02/26	2	237.00	30.1	238.85	239.50	-28.1	30,872	-0.09%
2019/02/25	6	237.33	27	237.98	238.00	-21	30,829	-0.07%
2019/02/22	3	234.50	9	235.22	236.50	-6	31,016	-0.02%
2019/02/21	4.1	235.01	7	235.79	236.50	-2.9	31,342	-0.01%
2019/02/20	9	232.06	16.2	233.32	234.50	-7.2	31,595	-0.02%
2019/02/19	2	229.75	2.1	229.93	229.00	-0.1	31,867	0.00%
2019/02/18	0	229.50	10.4	229.69	230.00	-10.4	31,959	-0.03%
2019/02/15	2	227.25	2	228.50	227.00	0	32,010	0.00%
2019/02/14	2	227.00	9.2	226.51	227.00	-7.2	32,239	-0.02%
2019/02/13	0	0.00	1.1	229.45	229.00	-1.1	32,233	0.00%
2019/02/12	1	229.00	17.1	229.82	230.00	-16	32,143	-0.05%
2019/02/11	0	227.00	31	227.94	228.00	-31	32,066	-0.10%
2019/01/30	7	220.86	1	220.50	221.00	6	31,335	0.02%
2019/01/29	17.1	222.88	4	223.50	222.50	13.1	31,098	0.04%
2019/01/28	3	228.50	12	228.79	229.00	-9	30,837	-0.03%
2019/01/25	3	225.83	23	226.46	226.00	-20	30,916	-0.06%
2019/01/24	1	221.50	8	222.00	222.50	-7	30,838	-0.02%
2019/01/23	4.1	220.38	2	220.50	220.50	2.1	31,354	0.01%
2019/01/22	1	219.00	7	221.93	223.00	-6	31,557	-0.02%
2019/01/21	1	222.46	18	221.47	221.00	-17	31,383	-0.05%
2019/01/18	9.1	218.90	19	219.13	218.50	-9.9	31,533	-0.03%
2019/01/17	12	218.92	13	220.19	220.50	-1	31,964	0.00%
2019/01/16	11	218.77	1	220.00	217.50	10	32,350	0.03%
2019/01/15	20	216.93	11	219.05	221.00	9	32,413	0.03%
2019/01/14	5.1	217.92	3	217.83	218.50	2.1	32,253	0.01%
2019/01/11	1	219.50	29	219.79	220.50	-28	32,432	-0.09%
2019/01/10	3	215.18	14	215.39	216.00	-11	32,392	-0.03%
2019/01/09	4	215.00	15	216.03	215.50	-11	32,755	-0.03%
2019/01/08	2	210.75	0	211.50	211.00	2	32,614	0.01%
2019/01/07	1.1	212.07	9	212.67	213.00	-8	32,940	-0.02%
2019/01/04	45.1	208.14	1.3	208.35	208.00	43.8	33,136	0.13%
2019/01/03	40	215.90	7	216.57	215.50	33	33,613	0.10%
2019/01/02	18	220.72	1	220.50	219.50	17	33,526	0.05%
2018/12/28	0	0.00	23	224.24	225.50	-23	33,826	-0.07%
2018/12/27	9	221.44	14	222.71	223.00	-5	34,005	-0.01%
2018/12/26	6	217.59	0	0.00	216.50	6	34,253	0.02%
2018/12/25	11.1	216.70	2	217.75	217.50	9.1	34,399	0.03%
2018/12/24	12	220.25	0	0.00	220.00	12	34,716	0.03%
2018/12/22	1.1	220.18	0	222.00	221.50	1.1	34,704	0.00%
2018/12/21	6	219.67	9	221.22	223.50	-3	35,278	-0.01%
2018/12/20	14.1	221.44	2	222.00	221.00	12.1	35,193	0.03%
2018/12/19	2	223.00	11	224.59	225.50	-9	35,022	-0.03%
2018/12/18	2	221.00	6	222.00	222.50	-4	35,038	-0.01%
2018/12/17	1	221.00	7	223.71	223.50	-6	35,117	-0.02%
2018/12/14	9	220.67	1.1	222.50	222.50	7.9	35,295	0.02%
2018/12/13	1	225.50	1	227.50	226.00	0	35,638	0.00%
2018/12/12	4	224.88	11	225.32	226.50	-7	35,669	-0.02%
2018/12/11	4	221.00	0	0.00	222.50	4	35,640	0.01%
2018/12/10	5	219.10	10	218.60	219.00	-5	35,815	-0.01%
2018/12/07	16.3	222.43	3	222.17	221.00	13.3	36,117	0.04%
2018/12/06	31	220.21	14	220.25	220.00	17	36,331	0.05%
2018/12/05	42	225.94	2	226.00	226.00	40	36,233	0.11%
2018/12/04	4	232.25	8	234.19	234.00	-4	36,215	-0.01%
2018/12/03	4	233.13	40	232.86	235.00	-36	36,196	-0.10%
2018/11/30	11.1	226.50	3.1	228.96	225.50	8	36,035	0.02%
2018/11/29	0	0.00	19	230.58	229.00	-19	35,850	-0.05%
2018/11/28	2	225.25	3	224.83	226.50	-1	35,682	0.00%
2018/11/27	2	220.00	3.2	223.21	224.00	-1.2	35,720	0.00%
2018/11/26	0	0.00	7	223.21	223.00	-7	36,427	-0.02%
2018/11/23	6	218.50	5	219.80	218.50	1	36,731	0.00%
2018/11/22	5	220.40	5	221.20	219.00	0	37,430	0.00%
2018/11/21	12	216.58	6	216.17	219.00	6	37,676	0.02%
2018/11/20	32.2	218.42	3	218.83	218.00	29.2	37,341	0.08%
2018/11/19	12	222.17	3.1	222.52	222.00	9	36,906	0.02%
2018/11/16	29.2	226.08	1	226.00	226.00	28.2	36,377	0.08%
2018/11/15	2	229.25	3	230.83	231.00	-1	35,810	0.00%
2018/11/14	1	228.50	5	229.90	228.50	-4	35,673	-0.01%
2018/11/13	26	227.06	1.1	227.64	227.50	24.9	35,623	0.07%
2018/11/12	1.2	230.42	10	233.25	231.50	-8.8	35,349	-0.02%
2018/11/09	6	232.75	1	231.00	231.00	5	35,281	0.01%
2018/11/08	3	237.00	7	236.71	236.50	-4	35,214	-0.01%
2018/11/07	3	234.00	4	235.38	234.00	-1	35,094	0.00%
2018/11/06	1	232.50	1	234.50	234.50	0	34,818	0.00%
2018/11/05	5	233.20	1	234.50	235.00	4	34,578	0.01%
2018/11/02	4	234.38	17	236.12	236.50	-13	34,406	-0.04%
2018/11/01	2.1	235.74	8	235.88	235.50	-5.9	34,300	-0.02%
2018/10/31	6	229.08	27	231.24	234.00	-21	34,006	-0.06%
2018/10/30	4	223.00	6	224.17	223.00	-2	33,423	-0.01%
2018/10/29	4	222.51	3	223.17	222.50	1	33,362	0.00%
2018/10/26	29.1	218.77	15	220.17	221.00	14.1	33,434	0.04%
2018/10/25	44.4	220.38	13	220.73	219.50	31.4	33,290	0.09%
2018/10/24	29	229.62	4	228.63	229.50	25	32,503	0.08%
2018/10/23	25.1	232.24	3	231.00	230.00	22.1	32,145	0.07%
2018/10/22	9	232.00	15	237.13	237.00	-6	32,051	-0.02%
2018/10/19	14	232.36	3	235.17	236.00	11	32,078	0.03%
2018/10/18	8.1	236.45	7	237.50	236.50	1.1	31,964	0.00%
2018/10/17	18	239.50	22	241.93	238.50	-4	31,994	-0.01%
2018/10/16	10.3	234.02	31.8	235.10	237.00	-21.6	32,157	-0.07%
2018/10/15	24.5	231.84	4	233.38	230.50	20.5	33,254	0.06%
2018/10/12	28.9	231.49	25	233.80	237.00	3.9	33,283	0.01%
2018/10/11	107.4	229.93	54	230.46	227.50	53.4	33,261	0.16%	大買/
2018/10/09	3.1	244.03	14	244.11	244.00	-10.9	32,062	-0.03%
2018/10/08	71.1	242.87	0	0.00	243.50	71.1	31,849	0.22%
2018/10/05	30.3	249.83	5.2	250.94	250.00	25	31,508	0.08%
2018/10/04	26.1	254.75	2	255.50	254.00	24.1	31,236	0.08%
2018/10/03	0	260.00	17	259.50	260.00	-17	30,961	-0.05%
2018/10/02	16.6	258.02	22	257.50	257.50	-5.4	30,877	-0.02%
2018/10/01	2	262.25	2	262.26	263.00	0	30,924	0.00%
2018/09/28	8	262.06	2.2	263.63	262.50	5.8	31,075	0.02%
2018/09/27	0.7	265.00	10	264.75	265.00	-9.3	30,719	-0.03%
2018/09/26	3.3	262.55	1.4	262.64	263.50	1.9	30,334	0.01%
2018/09/25	1.8	262.71	15	262.73	263.50	-13.3	30,398	-0.04%
2018/09/21	3.2	260.22	5	261.30	261.50	-1.8	30,551	-0.01%
2018/09/20	4	259.01	2	260.50	260.00	2	30,582	0.01%
2018/09/19	1.3	258.21	5	258.50	258.00	-3.7	30,735	-0.01%
2018/09/18	10.3	255.08	4	255.13	254.50	6.3	30,430	0.02%
2018/09/17	7.1	258.02	5	257.50	258.00	2.1	30,582	0.01%
2018/09/14	35.2	260.72	4	260.38	261.00	31.2	30,987	0.10%
2018/09/13	9.2	255.79	1.2	255.20	255.00	8	31,093	0.03%
2018/09/12	12.2	260.82	11	260.50	260.50	1.2	31,010	0.00%
2018/09/11	24.2	259.46	4	259.50	260.00	20.2	31,058	0.06%
2018/09/10	3.2	264.31	53	264.15	264.50	-49.8	31,505	-0.16%
2018/09/07	0.2	263.00	6.2	262.76	264.00	-6	31,635	-0.02%
2018/09/06	4.3	262.05	7	262.21	261.00	-2.7	31,607	-0.01%
2018/09/05	20.1	262.00	16	262.44	264.00	4.1	31,614	0.01%
2018/09/04	14	257.11	3.3	256.59	257.50	10.7	31,370	0.03%
2018/09/03	10.3	257.63	7	257.86	257.00	3.3	31,166	0.01%
2018/08/31	21.3	255.81	4	255.38	256.00	17.3	31,124	0.06%
2018/08/30	8.1	264.43	43	263.74	263.50	-35	30,395	-0.11%
2018/08/29	5	257.10	53.2	256.72	259.00	-48.2	30,087	-0.16%
2018/08/28	11.5	249.04	30	249.13	249.50	-18.5	29,601	-0.06%
2018/08/27	2	245.00	29	245.59	245.00	-27	29,510	-0.09%
2018/08/24	1.2	243.50	0	0.00	243.50	1.2	29,809	0.00%
2018/08/23	0	0.00	6	243.92	244.50	-6	31,180	-0.02%
2018/08/22	14	242.00	0	0.00	242.00	14	31,761	0.04%
2018/08/21	1	239.00	2.1	240.76	241.00	-1.1	31,896	0.00%
2018/08/20	3	238.51	1.5	239.50	239.50	1.6	31,991	0.00%
2018/08/17	0	240.00	0	0.00	239.50	0	31,983	0.00%
2018/08/16	9	239.17	0	240.00	239.00	9	31,902	0.03%
2018/08/15	24.8	241.08	3	240.17	241.50	21.8	32,029	0.07%
2018/08/14	0	0.00	5.5	243.96	243.50	-5.5	32,095	-0.02%
2018/08/13	29	240.64	3.2	240.07	240.50	25.9	32,080	0.08%
2018/08/10	1	245.50	6	246.67	245.00	-5	32,252	-0.02%
2018/08/09	0	0.00	2	247.75	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	67	246.85	247.50	-67	32,444	-0.21%
2018/08/07	5.6	243.48	1	244.93	241.50	4.6	32,435	0.01%
2018/08/06	7	245.43	24	245.58	245.50	-17	32,428	-0.05%
2018/08/03	0	0.00	1.2	247.67	247.00	-1.2	32,568	0.00%
2018/08/02	3.1	245.65	32.8	246.24	244.50	-29.7	32,607	-0.09%
2018/08/01	0	247.00	11	247.91	248.00	-11	32,821	-0.03%
2018/07/31	3.1	243.69	3.1	245.32	246.00	0	32,997	0.00%
2018/07/30	3	245.33	13	245.08	245.50	-10	32,923	-0.03%
2018/07/27	0	0.00	7.1	243.29	244.50	-7.1	33,017	-0.02%
2018/07/26	2.1	240.98	3	241.33	241.00	-1	33,123	0.00%
2018/07/25	0.5	239.50	1	240.50	240.50	-0.6	33,250	0.00%
2018/07/24	0.1	240.00	2	240.50	241.00	-1.9	33,366	-0.01%
2018/07/23	34.2	243.63	19.1	239.87	241.00	15.1	33,482	0.05%
2018/07/20	11	236.14	76	234.89	237.50	-65	33,414	-0.19%
2018/07/19	1	224.50	21	225.90	224.50	-20	32,463	-0.06%
2018/07/17	0	0.00	21	222.48	221.50	-21	32,829	-0.06%
2018/07/16	2	223.50	3	224.50	223.50	-1	34,591	0.00%
2018/07/13	2	222.50	11.8	223.41	224.50	-9.8	34,853	-0.03%
2018/07/12	1.9	219.65	2	221.50	220.50	-0.2	35,054	0.00%
2018/07/11	5.2	219.24	1	219.50	220.00	4.2	35,369	0.01%
2018/07/10	6	223.00	3.9	222.64	222.00	2.1	35,343	0.01%
2018/07/09	2.8	222.59	38	221.54	221.50	-35.2	35,335	-0.10%
2018/07/06	61	216.06	8.1	216.94	217.00	52.9	34,988	0.15%
2018/07/05	3	214.18	3	214.17	214.50	0	34,825	0.00%
2018/07/04	10	216.50	0	0.00	216.00	10	34,940	0.03%
2018/07/03	20.2	215.75	3.2	217.56	214.50	17.1	35,262	0.05%
2018/07/02	12	215.58	22	217.84	214.00	-10	35,380	-0.03%
2018/06/29	6	214.34	20	214.48	216.50	-14	35,116	-0.04%
2018/06/28	5	212.10	10	212.00	212.00	-5	34,561	-0.01%
2018/06/27	11	213.68	4.6	213.56	213.00	6.5	34,197	0.02%
2018/06/26	47	215.09	6	214.83	214.50	41	34,118	0.12%
2018/06/25	41	219.40	4	219.75	218.00	37	33,893	0.11%
2018/06/22	10	225.85	23	227.11	227.50	-13	33,591	-0.04%
2018/06/21	3	227.17	0	0.00	226.50	3	33,470	0.01%
2018/06/20	14	224.90	1	225.00	226.00	13	33,799	0.04%
2018/06/19	37	225.00	0	0.00	225.00	37	33,570	0.11%
2018/06/15	7.5	225.07	5.2	227.60	231.00	2.4	33,033	0.01%
2018/06/14	6	227.83	0.1	228.00	226.50	5.9	32,572	0.02%
2018/06/13	0	0.00	9	231.39	232.00	-9	32,313	-0.03%
2018/06/12	0	0.00	2	227.00	229.00	-2	32,759	-0.01%
2018/06/11	0	0.00	0.1	226.50	226.00	-0.1	32,578	0.00%
2018/06/08	6	227.08	1	226.00	227.00	5	32,607	0.02%
2018/06/07	1	228.50	1	231.00	230.00	0	32,765	0.00%
2018/06/06	0	0.00	10	228.55	230.00	-10	32,750	-0.03%
2018/06/05	0.1	229.00	4.2	228.29	229.00	-4.1	32,574	-0.01%
2018/06/04	4	228.50	8	227.63	229.00	-4	32,455	-0.01%
2018/06/01	4	224.75	15	225.67	224.00	-11	32,440	-0.03%
2018/05/31	8	221.25	7	223.43	224.00	1	32,409	0.00%
2018/05/30	39.1	220.92	16.1	222.60	221.00	23	31,255	0.07%
2018/05/29	12	224.04	2	225.01	225.00	10	31,011	0.03%
2018/05/28	4	227.25	20.1	226.50	227.00	-16.1	31,243	-0.05%
2018/05/25	2	228.50	0	0.00	228.50	2	31,628	0.01%
2018/05/24	11	229.00	0	0.00	229.00	11	31,951	0.03%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	25	232.60	2.2	232.76	229.00	22.9	32,384	0.07%
2018/05/21	1	229.00	12	228.42	229.00	-11	33,201	-0.03%
2018/05/18	14	224.46	1	225.50	223.50	13	33,520	0.04%
2018/05/17	11	229.82	0	0.00	226.50	11	34,144	0.03%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	2	230.00	22	231.98	230.50	-20	35,284	-0.06%
2018/05/14	10.1	233.50	3	233.50	233.00	7.1	36,592	0.02%
2018/05/11	1	232.50	59.6	232.43	233.00	-58.6	36,958	-0.16%
2018/05/10	12	230.46	1	230.50	229.50	11	36,874	0.03%
2018/05/09	0	0.00	6	229.00	229.50	-6	36,923	-0.02%
2018/05/08	6.1	228.50	9	227.17	228.00	-3	37,064	-0.01%
2018/05/07	1	224.00	1	225.00	223.50	0	37,006	0.00%
2018/05/04	2	222.00	1	222.50	223.00	1	37,110	0.00%
2018/05/03	9	220.61	0	0.00	220.50	9	37,294	0.02%
2018/05/02	12.1	224.21	1	225.00	223.00	11.1	37,478	0.03%
2018/04/30	2	226.00	0	0.00	227.00	2	37,532	0.01%
2018/04/27	10.6	222.32	6	222.92	223.50	4.6	37,613	0.01%
2018/04/26	8	222.94	3	223.50	222.00	5	37,760	0.01%
2018/04/25	17.2	225.10	1	225.03	225.00	16.2	37,796	0.04%
2018/04/24	24	226.02	1.1	225.27	227.00	22.9	37,849	0.06%
2018/04/23	16.2	226.36	3	226.33	226.50	13.2	37,800	0.03%
2018/04/20	123.1	229.55	1	231.00	229.00	122.1	36,980	0.33%	大買/鉅額交易
2018/04/19	3	243.17	29	243.98	244.50	-26	35,299	-0.07%
2018/04/18	27.1	238.69	1	239.00	238.00	26.1	35,126	0.07%
2018/04/17	39	240.00	6	238.08	238.00	33	34,926	0.09%
2018/04/16	12.1	243.47	0	0.00	243.50	12.1	34,607	0.03%
2018/04/13	11	244.59	1	245.00	244.50	10	34,619	0.03%
2018/04/12	17	245.06	4	244.75	245.00	13	34,627	0.04%
2018/04/11	12	247.63	1	248.00	248.00	11	34,661	0.03%
2018/04/10	3	244.50	23	247.96	245.50	-20	34,785	-0.06%
2018/04/09	21	244.57	7.2	247.25	245.00	13.8	34,854	0.04%
2018/04/03	16	243.09	40.5	242.10	244.00	-24.5	34,577	-0.07%
2018/04/02	7.1	246.08	0	0.00	246.50	7.1	34,396	0.02%
2018/03/31	3	248.50	0	0.00	247.50	3	34,507	0.01%
2018/03/30	1.2	248.69	19	248.79	246.00	-17.8	34,655	-0.05%
2018/03/29	14	243.57	20	244.38	244.00	-6	34,601	-0.02%
2018/03/28	26.1	244.95	2	245.25	245.00	24.1	34,075	0.07%
2018/03/27	8	248.06	30	248.50	251.00	-22	33,899	-0.06%
2018/03/26	14.1	242.26	1	242.50	243.50	13.1	33,692	0.04%
2018/03/23	32	244.86	3	245.33	245.00	29	33,514	0.09%
2018/03/22	2	250.00	0	0.00	251.50	2	33,070	0.01%
2018/03/20	3	252.17	5	252.50	253.00	-2	33,090	-0.01%
2018/03/19	5	252.10	1	254.00	255.00	4	33,013	0.01%
2018/03/16	12	251.50	5	252.60	255.00	7	32,954	0.02%
2018/03/15	0	0.00	3	256.00	255.00	-3	32,269	-0.01%
2018/03/14	7	256.14	5.1	256.50	257.00	1.9	32,291	0.01%
2018/03/13	0	0.00	17	257.09	259.00	-17	32,532	-0.05%
2018/03/12	0	0.00	40	253.93	254.00	-40	32,664	-0.12%
2018/03/08	3.1	250.32	9	250.89	249.50	-6	32,997	-0.02%
2018/03/07	6	247.50	1	247.00	247.00	5	33,036	0.02%
2018/03/06	9	248.00	11.1	247.78	250.00	-2.1	33,170	-0.01%
2018/03/02	7	239.64	0	0.00	240.00	7	34,446	0.02%
2018/03/01	6	243.01	1	243.00	243.00	5	34,659	0.01%
2018/02/27	7	248.21	1	248.50	246.00	6	34,534	0.02%
2018/02/26	9	245.61	6	246.42	246.50	3	34,040	0.01%
2018/02/23	15	245.00	22	242.53	245.00	-7	33,597	-0.02%
2018/02/22	8	240.88	0	0.00	239.50	8	33,593	0.02%
2018/02/21	14.3	242.62	9	243.17	242.50	5.3	33,281	0.02%
2018/02/12	4	236.00	10.7	236.04	236.50	-6.7	32,361	-0.02%
2018/02/09	36.4	231.02	1	231.50	232.50	35.4	32,079	0.11%
2018/02/08	2.1	239.51	4.1	238.54	238.50	-2.1	31,259	-0.01%
2018/02/07	41	242.48	3	242.67	240.00	38	31,221	0.12%
2018/02/06	60.2	239.06	20	237.30	239.00	40.2	30,169	0.13%
2018/02/05	58	251.84	2	253.00	253.00	56	28,665	0.20%
2018/02/02	12	256.58	13	259.27	259.50	-1	28,141	0.00%
2018/02/01	10	260.50	18.1	260.00	259.50	-8.1	28,051	-0.03%
2018/01/31	1	254.00	20	253.00	255.00	-19	27,779	-0.07%
2018/01/30	13.1	253.32	1	256.00	253.00	12.1	27,379	0.04%
2018/01/29	17	256.74	6	260.67	258.50	11	27,115	0.04%
2018/01/26	15	255.03	7	256.21	255.00	8	26,890	0.03%
2018/01/25	20.6	258.85	4.5	260.78	258.00	16.1	26,495	0.06%
2018/01/24	23.1	257.89	8	258.19	258.00	15.1	26,090	0.06%
2018/01/23	1	264.50	23	263.63	266.00	-22	25,771	-0.09%
2018/01/22	11	258.68	6.1	260.09	261.50	4.9	25,676	0.02%
2018/01/19	5	254.00	44	253.19	255.50	-39	25,252	-0.15%
2018/01/18	2	246.00	32.7	247.50	248.50	-30.7	24,628	-0.12%
2018/01/17	5	241.00	19	242.26	242.00	-14	24,080	-0.06%
2018/01/16	0	0.00	2.6	240.38	240.50	-2.6	23,694	-0.01%
2018/01/15	4	238.63	0	0.00	240.00	4	23,596	0.02%
2018/01/12	3	234.00	0	0.00	237.00	3	23,548	0.01%
2018/01/11	4.1	234.27	1	233.00	235.00	3.1	23,580	0.01%
2018/01/10	4.1	236.87	8	238.50	236.50	-4	23,554	-0.02%
2018/01/09	1	240.00	3	240.50	242.00	-2	23,454	-0.01%
2018/01/08	2	241.25	6	241.92	242.00	-4	23,468	-0.02%
2018/01/05	0	239.00	12	239.71	240.00	-12	23,517	-0.05%
2018/01/04	2.1	239.69	4.2	238.98	239.50	-2.1	23,848	-0.01%
2018/01/03	5	236.40	25	236.76	237.00	-20	24,422	-0.08%
2018/01/02	1	231.50	12	232.25	232.50	-11	24,194	-0.05%