台積電 (2330)-富邦-嘉義券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9599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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9.3	781.10	12.4	783.40	780.00	-3.1	42,528	-0.01%
2024/05/02	55.7	776.81	4.6	776.88	772.00	51.2	42,896	0.12%
2024/04/30	302.3	800.32	326.4	800.94	790.00	-24.1	42,664	-0.06%	大買/大賣/
2024/04/29	86.3	792.90	117.3	792.42	795.00	-31	42,697	-0.07%	大賣/
2024/04/26	11.3	785.42	35	785.73	782.00	-23.7	43,335	-0.05%
2024/04/25	37.5	768.70	10.2	767.81	766.00	27.3	45,474	0.06%
2024/04/24	223.8	779.09	242.1	777.81	783.00	-18.3	45,451	-0.04%	大買/大賣/
2024/04/23	22.5	755.53	8.7	755.34	754.00	13.9	45,504	0.03%
2024/04/22	27.7	748.13	41.2	752.41	742.00	-13.5	45,451	-0.03%
2024/04/19	347.6	759.15	217.4	759.72	750.00	130.2	45,029	0.29%	大買/大賣/鉅額交易
2024/04/18	11.4	800.71	62.9	796.27	804.00	-51.5	43,123	-0.12%
2024/04/17	83.4	803.09	21.5	799.55	804.00	61.9	42,797	0.14%
2024/04/16	166.5	788.36	183.5	790.11	788.00	-17	42,440	-0.04%	大買/大賣/
2024/04/15	34.3	805.80	16.5	804.80	806.00	17.8	41,990	0.04%
2024/04/12	71.2	824.23	62.2	824.27	818.00	8.9	41,638	0.02%
2024/04/11	14.2	816.60	24.9	815.34	820.00	-10.7	41,415	-0.03%
2024/04/10	32.5	815.77	9.9	815.60	815.00	22.6	41,251	0.05%
2024/04/09	432.3	810.54	469	813.14	819.00	-36.7	41,412	-0.09%	大買/大賣/
2024/04/08	11.4	786.49	5.5	789.39	783.00	5.9	40,900	0.01%
2024/04/03	41.1	781.83	49.7	781.15	780.00	-8.6	40,670	-0.02%
2024/04/02	86.2	788.41	56.1	788.39	790.00	30.1	40,580	0.07%
2024/04/01	28.5	773.65	18.1	774.17	770.00	10.4	40,503	0.03%
2024/03/29	8.7	773.94	9.6	776.21	779.00	-0.9	40,421	0.00%
2024/03/28	24.5	770.97	11.2	772.01	769.00	13.3	40,274	0.03%
2024/03/27	13.7	780.66	7.2	781.44	779.00	6.5	40,132	0.02%
2024/03/26	14.8	786.37	81.9	788.04	782.00	-67.1	40,235	-0.17%
2024/03/25	37.9	783.25	32.8	780.61	780.00	5.2	40,186	0.01%
2024/03/22	91.5	778.21	7.4	781.09	785.00	84.1	40,326	0.21%
2024/03/21	91.3	780.00	121	780.13	784.00	-29.8	40,250	-0.07%	大賣/
2024/03/20	23.4	762.31	32.1	760.99	758.00	-8.7	40,390	-0.02%
2024/03/19	12.7	759.28	4.2	760.83	762.00	8.5	40,358	0.02%
2024/03/18	17	759.54	109.5	754.27	764.00	-92.5	40,239	-0.23%	大賣/
2024/03/15	153.9	757.19	10.7	765.57	753.00	143.3	40,003	0.36%	大買/鉅額交易
2024/03/14	6.2	775.22	5.8	778.91	784.00	0.4	39,238	0.00%
2024/03/13	20.9	779.23	15.6	781.33	779.00	5.2	39,097	0.01%
2024/03/12	32.7	759.50	13.3	762.90	770.00	19.4	38,832	0.05%
2024/03/11	44.7	767.25	12.8	766.67	766.00	32	38,223	0.08%
2024/03/08	75.8	788.31	134.8	789.08	784.00	-59.1	37,515	-0.16%	大賣/
2024/03/07	34.9	761.75	111.4	761.74	760.00	-76.6	36,513	-0.21%	大賣/
2024/03/06	17	727.49	17.8	732.54	735.00	-0.7	35,786	0.00%
2024/03/05	23.1	732.57	24.7	733.41	730.00	-1.6	35,845	0.00%
2024/03/04	18.2	719.70	106.4	717.03	725.00	-88.2	35,187	-0.25%	大賣/
2024/03/01	32.9	689.88	50.2	690.27	689.00	-17.3	34,147	-0.05%
2024/02/29	103.3	691.01	14.3	692.88	690.00	89	34,066	0.26%	大買/
2024/02/27	3.3	696.09	15.9	697.36	698.00	-12.5	33,328	-0.04%
2024/02/26	4.7	697.07	14	698.74	698.00	-9.3	33,020	-0.03%
2024/02/23	14	700.09	57.3	699.63	697.00	-43.3	32,906	-0.13%
2024/02/22	2.3	691.82	23.2	690.65	692.00	-20.9	32,731	-0.06%
2024/02/21	16.5	679.08	2.8	679.26	681.00	13.7	32,546	0.04%
2024/02/20	14.1	685.30	20.4	681.83	687.00	-6.3	32,404	-0.02%
2024/02/19	47.9	679.41	5.6	680.50	678.00	42.3	32,373	0.13%
2024/02/16	18.4	687.43	14	688.50	683.00	4.4	32,637	0.01%
2024/02/15	313.7	699.88	422.4	699.79	697.00	-108.7	32,260	-0.34%	大買/大賣/鉅額交易
2024/02/05	8.6	643.41	33	644.27	646.00	-24.5	31,111	-0.08%
2024/02/02	21.2	631.33	3.9	632.75	635.00	17.3	30,594	0.06%
2024/02/01	32.4	622.35	21.8	621.92	628.00	10.7	30,374	0.04%
2024/01/31	31.2	630.21	12.2	630.03	628.00	19	29,881	0.06%
2024/01/30	1.9	644.64	6.6	645.77	642.00	-4.7	29,440	-0.02%
2024/01/29	9.4	646.50	15.4	646.15	648.00	-6.1	29,324	-0.02%
2024/01/26	4.5	643.44	29	643.81	644.00	-24.5	29,119	-0.08%
2024/01/25	10.4	636.94	64.7	638.23	642.00	-54.4	28,924	-0.19%
2024/01/24	0.5	627.15	7.2	627.63	627.00	-6.7	28,285	-0.02%
2024/01/23	1.7	626.72	8.4	626.96	628.00	-6.7	28,269	-0.02%
2024/01/22	5	629.65	23.6	628.27	626.00	-18.6	27,943	-0.07%
2024/01/19	322.8	620.03	545.6	623.24	626.00	-222.8	27,121	-0.82%	大買/大賣/鉅額交易
2024/01/18	0.7	586.83	28.5	587.50	588.00	-27.7	24,908	-0.11%
2024/01/17	6.7	580.99	2.9	582.24	581.00	3.8	24,732	0.02%
2024/01/16	7.4	580.85	4.8	583.11	580.00	2.6	24,272	0.01%
2024/01/15	4.3	586.76	9.8	589.02	586.00	-5.5	24,197	-0.02%
2024/01/12	6.6	582.82	4.2	584.94	584.00	2.5	24,611	0.01%
2024/01/11	2.9	586.12	12.6	587.25	586.00	-9.7	24,717	-0.04%
2024/01/10	0.2	583.04	6.3	584.35	584.00	-6.2	24,757	-0.02%
2024/01/09	0.1	584.51	18.9	586.84	586.00	-18.8	24,846	-0.08%
2024/01/08	1.5	582.66	9.1	583.38	583.00	-7.6	24,802	-0.03%
2024/01/05	16	576.17	0.8	576.57	576.00	15.2	25,025	0.06%
2024/01/04	3.8	579.76	3.1	579.36	580.00	0.7	25,291	0.00%
2024/01/03	22.8	580.24	9.8	577.88	578.00	13	25,813	0.05%
2024/01/02	3.2	590.91	5	591.78	593.00	-1.8	25,450	-0.01%
2023/12/29	5.3	592.12	2.2	591.90	593.00	3.1	25,432	0.01%
2023/12/28	1.3	590.90	12.9	591.58	593.00	-11.6	25,597	-0.05%
2023/12/27	3.4	589.97	27.1	589.43	592.00	-23.6	25,414	-0.09%
2023/12/26	3.3	583.98	28.8	585.09	586.00	-25.4	25,282	-0.10%
2023/12/25	0.1	581.17	8.8	583.03	581.00	-8.7	25,343	-0.03%
2023/12/22	0.2	580.00	26	581.21	582.00	-25.8	25,464	-0.10%
2023/12/21	24.5	576.50	0.7	576.82	577.00	23.8	25,591	0.09%
2023/12/20	2.3	584.11	7.6	585.46	585.00	-5.2	25,461	-0.02%
2023/12/19	1.7	582.92	10.4	585.91	585.00	-8.7	25,310	-0.03%
2023/12/18	6.6	581.08	11.8	584.08	585.00	-5.1	25,370	-0.02%
2023/12/15	2.3	582.94	27.6	585.10	585.00	-25.3	25,345	-0.10%
2023/12/14	1.6	580.11	35.1	580.47	582.00	-33.5	24,755	-0.14%
2023/12/13	5.1	576.92	0.9	577.00	577.00	4.3	24,710	0.02%
2023/12/12	3.5	577.34	10.6	579.25	578.00	-7.1	25,035	-0.03%
2023/12/11	2	572.99	1.8	573.55	574.00	0.2	24,831	0.00%
2023/12/08	8.3	571.75	11.4	575.35	570.00	-3.1	24,645	-0.01%
2023/12/07	27.4	567.38	2.1	570.38	566.00	25.3	24,353	0.10%
2023/12/06	8.3	571.96	0.4	571.95	570.00	7.9	24,250	0.03%
2023/12/05	11.3	568.39	7.4	569.16	570.00	4	24,146	0.02%
2023/12/04	6	574.63	2.1	573.97	574.00	4	24,120	0.02%
2023/12/01	3.2	576.43	5.5	577.17	579.00	-2.3	23,907	-0.01%
2023/11/30	5.3	573.15	1.1	572.96	577.00	4.3	23,643	0.02%
2023/11/29	3.3	573.28	2.7	577.67	574.00	0.6	23,015	0.00%
2023/11/28	4.1	565.44	2.2	569.96	575.00	1.8	22,828	0.01%
2023/11/27	22.1	570.82	10.3	570.83	568.00	11.8	23,063	0.05%
2023/11/24	3	574.50	0.1	575.02	575.00	3	23,006	0.01%
2023/11/23	2.6	576.37	6.2	576.35	578.00	-3.7	23,014	-0.02%
2023/11/22	23.6	576.06	5.1	576.58	577.00	18.5	22,923	0.08%
2023/11/21	1.5	583.90	27.5	584.28	585.00	-26	22,959	-0.11%
2023/11/20	7.1	576.66	7.8	576.61	577.00	-0.7	22,748	0.00%
2023/11/17	6.4	580.48	8	581.23	580.00	-1.6	22,725	-0.01%
2023/11/16	2.3	580.75	23.7	580.64	583.00	-21.5	22,602	-0.09%
2023/11/15	8.4	579.64	54.6	580.53	581.00	-46.2	22,408	-0.21%
2023/11/14	7.2	572.31	20.6	574.14	572.00	-13.4	21,864	-0.06%
2023/11/13	8.5	574.05	44	574.62	571.00	-35.5	21,885	-0.16%
2023/11/10	3.3	555.84	4.5	556.15	557.00	-1.2	21,625	-0.01%
2023/11/09	2.2	555.36	11.2	555.85	557.00	-9	21,644	-0.04%
2023/11/08	3.4	555.17	7.1	555.34	556.00	-3.7	21,773	-0.02%
2023/11/07	4.3	553.24	21.1	552.82	555.00	-16.8	21,811	-0.08%
2023/11/06	9.1	553.66	45.5	554.26	550.00	-36.4	21,863	-0.17%
2023/11/03	11.7	547.94	18.6	547.80	549.00	-6.9	21,616	-0.03%
2023/11/02	0.6	540.99	19.1	542.78	547.00	-18.5	21,676	-0.09%
2023/11/01	6.7	530.33	2.3	532.00	528.00	4.4	21,426	0.02%
2023/10/31	9.2	530.32	3.5	530.82	529.00	5.8	21,637	0.03%
2023/10/30	13.7	530.66	2.6	531.66	532.00	11.1	21,635	0.05%
2023/10/27	6.6	532.90	0.4	534.65	533.00	6.2	21,549	0.03%
2023/10/26	44.7	532.27	7	531.30	531.00	37.6	21,691	0.17%
2023/10/25	4.1	548.71	3.5	550.04	544.00	0.6	21,530	0.00%
2023/10/24	7.7	543.08	7.5	543.12	544.00	0.2	21,458	0.00%
2023/10/23	23.9	545.66	2	548.48	544.00	21.9	21,430	0.10%
2023/10/20	4.4	548.44	20.4	552.03	556.00	-15.9	21,377	-0.07%
2023/10/19	1.3	546.48	7.9	545.73	546.00	-6.5	21,032	-0.03%
2023/10/18	15	541.89	1.3	544.35	540.00	13.6	21,428	0.06%
2023/10/17	2.2	550.02	8.5	550.45	551.00	-6.3	21,240	-0.03%
2023/10/16	3.9	544.48	3.5	545.16	545.00	0.3	21,309	0.00%
2023/10/13	4.3	550.69	66.8	551.57	553.00	-62.4	21,326	-0.29%
2023/10/12	3.7	547.08	53.6	548.54	550.00	-49.9	21,037	-0.24%
2023/10/11	10.3	541.00	32.5	542.50	544.00	-22.3	20,854	-0.11%
2023/10/06	4.2	531.02	2.5	531.42	532.00	1.6	20,500	0.01%
2023/10/05	0.4	527.21	5.1	526.62	528.00	-4.7	20,505	-0.02%
2023/10/04	15.8	520.48	11.3	520.47	520.00	4.5	20,386	0.02%
2023/10/03	4	529.48	8.7	531.27	529.00	-4.7	20,221	-0.02%
2023/10/02	11.8	532.02	7.7	532.53	533.00	4.1	20,293	0.02%
2023/09/28	5.6	522.63	1.1	522.30	523.00	4.5	20,345	0.02%
2023/09/27	6.6	521.26	6.1	520.05	522.00	0.5	20,265	0.00%
2023/09/26	30.4	520.45	4	520.50	519.00	26.4	20,271	0.13%
2023/09/25	15.3	524.58	4.2	527.43	525.00	11.2	20,079	0.06%
2023/09/22	34.7	523.38	0.2	523.57	522.00	34.5	20,171	0.17%
2023/09/21	50.2	528.19	1.2	528.93	527.00	49	19,970	0.25%
2023/09/20	33.5	536.11	0.2	536.41	535.00	33.4	19,742	0.17%
2023/09/19	37.1	538.89	1.1	539.07	538.00	36	19,690	0.18%
2023/09/18	36.2	543.60	0	543.00	540.00	36.2	19,827	0.18%
2023/09/15	0.1	551.41	18.6	551.73	558.00	-18.5	19,578	-0.09%
2023/09/14	0.7	547.37	9.1	547.04	550.00	-8.5	19,139	-0.04%
2023/09/13	1.5	542.08	5.3	545.40	541.00	-3.8	19,092	-0.02%
2023/09/12	8	538.77	0.6	541.85	544.00	7.3	19,458	0.04%
2023/09/11	20.1	537.22	1.6	538.09	536.00	18.6	19,647	0.09%
2023/09/08	19.9	536.99	6.3	537.27	539.00	13.7	19,796	0.07%
2023/09/07	35.7	544.11	0	544.71	542.00	35.7	20,476	0.17%
2023/09/06	4.7	551.89	3.2	552.30	550.00	1.5	20,571	0.01%
2023/09/05	5.8	551.30	1	552.03	552.00	4.8	20,653	0.02%
2023/09/04	0.2	552.89	9.5	555.42	557.00	-9.3	20,834	-0.04%
2023/09/01	2	550.99	6.2	550.46	548.00	-4.2	21,135	-0.02%
2023/08/31	15.4	550.39	3	550.00	549.00	12.3	21,244	0.06%
2023/08/30	0.1	556.88	6.3	557.55	555.00	-6.2	20,850	-0.03%
2023/08/29	12.2	550.07	4.3	549.58	552.00	7.9	21,101	0.04%
2023/08/28	2.2	549.67	3.4	551.31	549.00	-1.1	21,334	-0.01%
2023/08/25	42.5	548.71	8.3	548.68	546.00	34.3	22,536	0.15%
2023/08/24	3.2	561.98	33.9	562.27	564.00	-30.6	22,803	-0.13%
2023/08/23	9.3	548.59	9	549.95	552.00	0.3	23,325	0.00%
2023/08/22	2.9	541.37	3.1	541.64	541.00	-0.2	24,576	0.00%
2023/08/21	16.8	536.51	1.3	539.98	537.00	15.5	25,396	0.06%
2023/08/18	13.2	540.67	19	539.58	539.00	-5.8	25,437	-0.02%
2023/08/17	19.4	544.57	1.4	544.96	544.00	18	25,471	0.07%
2023/08/16	23	539.11	3.3	541.34	542.00	19.7	25,376	0.08%
2023/08/15	4.7	542.71	1	544.00	542.00	3.6	25,440	0.01%
2023/08/14	20.3	538.87	6.5	540.10	541.00	13.8	25,923	0.05%
2023/08/11	12.9	549.41	0	554.62	546.00	12.9	26,265	0.05%
2023/08/10	5.4	551.60	0.2	551.99	551.00	5.2	26,324	0.02%
2023/08/09	1.5	554.17	1.6	554.41	554.00	-0.1	26,248	0.00%
2023/08/08	9.1	552.49	1	553.00	552.00	8.1	26,315	0.03%
2023/08/07	2.3	558.20	2.2	560.90	558.00	0	26,222	0.00%
2023/08/04	10.8	554.94	0.1	556.00	554.00	10.7	26,296	0.04%
2023/08/02	13.2	562.04	1.2	564.84	561.00	12	26,129	0.05%
2023/08/01	2.4	566.06	1.2	566.10	567.00	1.1	25,890	0.00%
2023/07/31	4.2	565.29	2	561.03	565.00	2.2	25,744	0.01%
2023/07/28	3.3	568.78	1.2	571.95	567.00	2.1	25,560	0.01%
2023/07/27	3.1	568.34	10.3	569.76	569.00	-7.1	25,440	-0.03%
2023/07/26	2.9	568.02	2.2	565.61	566.00	0.8	25,492	0.00%
2023/07/25	4.2	564.83	5.3	568.18	569.00	-1.1	25,684	0.00%
2023/07/24	16.8	559.90	2.5	559.11	558.00	14.3	25,850	0.06%
2023/07/21	32.4	560.29	7.2	560.66	560.00	25.2	25,950	0.10%
2023/07/20	2.2	580.45	0.2	582.27	579.00	2	25,786	0.01%
2023/07/19	4.2	582.95	1.3	583.41	581.00	2.9	25,816	0.01%
2023/07/18	6.8	582.62	3.8	583.32	581.00	3	25,858	0.01%
2023/07/17	3.7	588.23	11.7	588.68	591.00	-8	25,796	-0.03%
2023/07/14	2.5	588.39	10.3	589.73	591.00	-7.9	25,918	-0.03%
2023/07/13	17.1	588.93	24	587.39	585.00	-6.9	25,786	-0.03%
2023/07/12	2.5	574.46	2	576.00	578.00	0.5	25,606	0.00%
2023/07/11	0.2	573.13	1.4	574.66	577.00	-1.2	25,648	0.00%
2023/07/10	1.7	565.28	2.3	567.81	565.00	-0.6	25,775	0.00%
2023/07/07	8.5	565.80	4.5	567.26	565.00	4	25,865	0.02%
2023/07/06	24.8	569.35	2.4	568.39	565.00	22.5	25,930	0.09%
2023/07/05	0.5	580.54	2.1	580.12	582.00	-1.6	25,578	-0.01%
2023/07/04	2.3	582.89	3.2	583.61	585.00	-0.9	25,472	0.00%
2023/07/03	8.4	577.99	4.6	578.06	579.00	3.8	25,609	0.01%
2023/06/30	4.2	569.04	5.3	570.28	576.00	-1.1	25,755	0.00%
2023/06/29	1.4	573.18	0.5	577.19	573.00	0.9	25,697	0.00%
2023/06/28	7.4	572.93	1.1	574.95	574.00	6.4	25,703	0.02%
2023/06/27	9.5	569.93	2.1	569.23	572.00	7.4	25,687	0.03%
2023/06/26	6.5	574.75	1.4	574.68	574.00	5.1	25,597	0.02%
2023/06/21	3.6	580.43	1.5	584.21	581.00	2	25,510	0.01%
2023/06/20	0.5	581.58	9.2	581.23	583.00	-8.7	25,594	-0.03%
2023/06/19	0.6	583.87	1	583.01	583.00	-0.4	26,029	0.00%
2023/06/16	3.7	585.34	1.9	585.67	589.00	1.8	26,095	0.01%
2023/06/15	202	591.00	264.1	590.56	591.00	-62	25,657	-0.24%	大買/大賣/
2023/06/14	6.8	588.60	2.6	588.64	590.00	4.2	25,753	0.02%
2023/06/13	9.5	592.01	37.4	591.23	593.00	-27.9	25,726	-0.11%
2023/06/12	54	574.00	23.4	573.31	574.00	30.7	25,178	0.12%
2023/06/09	1	564.98	3.7	564.93	565.00	-2.7	25,079	-0.01%
2023/06/08	101.9	561.98	100.5	563.00	559.00	1.4	25,120	0.01%	大買/
2023/06/07	7.3	565.41	16.4	565.77	568.00	-9.1	25,136	-0.04%
2023/06/06	1.3	560.49	90.4	558.05	560.00	-89	25,036	-0.36%
2023/06/05	10.1	556.60	0.3	556.91	555.00	9.8	25,107	0.04%
2023/06/02	22.3	561.83	11.1	560.04	562.00	11.2	25,241	0.04%
2023/06/01	2.8	550.84	5.9	550.92	551.00	-3.1	25,103	-0.01%
2023/05/31	7.4	558.61	2.1	557.03	558.00	5.3	25,083	0.02%
2023/05/30	1.1	565.93	20	565.32	566.00	-18.8	24,007	-0.08%
2023/05/29	4.3	570.65	17.5	570.46	568.00	-13.2	23,997	-0.06%
2023/05/26	14.5	563.84	125.2	565.65	566.00	-110.8	23,782	-0.47%	大賣/鉅額交易
2023/05/25	1	541.98	49.7	540.94	543.00	-48.7	22,609	-0.22%
2023/05/24	0.5	524.86	3.3	525.65	525.00	-2.7	21,955	-0.01%
2023/05/23	1.7	527.46	72	527.12	530.00	-70.3	21,862	-0.32%
2023/05/22	0.9	529.01	2.8	529.99	531.00	-2	21,870	-0.01%
2023/05/19	107.2	530.77	57.5	532.48	532.00	49.7	22,050	0.23%	大買/
2023/05/18	60.1	530.00	47.9	530.42	530.00	12.2	22,015	0.06%
2023/05/17	1.3	518.12	52.2	515.34	519.00	-50.8	22,326	-0.23%
2023/05/16	0.1	503.91	6.8	505.29	505.00	-6.7	22,000	-0.03%
2023/05/15	0.2	497.17	1.3	497.01	495.50	-1.1	22,027	0.00%
2023/05/12	4.6	500.52	2	501.00	496.00	2.6	22,278	0.01%
2023/05/11	4.6	500.52	2	501.00	499.00	2.6	22,285	0.01%
2023/05/10	15.9	502.52	0.1	505.00	503.00	15.8	22,646	0.07%
2023/05/09	1.1	507.95	5	507.46	510.00	-4	22,723	-0.02%
2023/05/08	0.1	503.96	3.3	504.62	504.00	-3.2	22,966	-0.01%
2023/05/05	0.4	500.00	2.3	499.98	500.00	-1.9	23,305	-0.01%
2023/05/04	1.2	496.26	1.8	498.04	498.00	-0.6	23,897	0.00%
2023/05/03	3.1	496.67	0.1	497.67	496.00	3.1	24,239	0.01%
2023/05/02	6.6	500.73	3.3	498.87	501.00	3.3	25,256	0.01%
2023/04/28	2.3	499.06	3.2	501.25	502.00	-0.9	27,073	0.00%
2023/04/27	11.4	492.07	4.2	492.04	493.50	7.2	27,121	0.03%
2023/04/26	15.7	491.95	12.6	492.99	491.50	3.1	27,201	0.01%
2023/04/25	21.2	500.63	5.1	501.70	498.00	16.1	27,974	0.06%
2023/04/24	9.1	506.08	2.9	507.53	507.00	6.2	27,708	0.02%
2023/04/21	6.1	513.83	3.2	517.92	511.00	2.9	27,776	0.01%
2023/04/20	2.1	513.49	3.5	513.05	513.00	-1.4	27,903	0.00%
2023/04/19	12.7	511.26	5.5	512.74	510.00	7.1	28,393	0.03%
2023/04/18	7.1	515.30	2.1	516.00	515.00	5	28,390	0.02%
2023/04/17	4.7	516.03	4.1	516.80	520.00	0.6	28,529	0.00%
2023/04/14	2.7	516.15	7	517.25	516.00	-4.2	28,605	-0.01%
2023/04/13	18.5	513.03	3.5	514.72	510.00	14.9	28,552	0.05%
2023/04/12	11.3	519.67	6	519.42	520.00	5.3	28,488	0.02%
2023/04/11	10.8	524.16	10.4	524.24	524.00	0.4	28,475	0.00%
2023/04/10	1.3	528.85	0.1	530.67	529.00	1.2	28,640	0.00%
2023/04/07	2	530.50	0.8	530.82	531.00	1.2	28,687	0.00%
2023/04/06	2.4	528.46	0.6	529.34	530.00	1.8	28,691	0.01%
2023/03/31	3.4	534.59	6.2	535.60	533.00	-2.8	28,682	-0.01%
2023/03/30	0.1	533.00	18.7	534.83	535.00	-18.7	28,524	-0.07%
2023/03/29	1.2	529.44	4.2	529.25	530.00	-3	28,807	-0.01%
2023/03/28	177.8	525.02	177	525.02	525.00	0.8	29,037	0.00%	大買/大賣/
2023/03/27	2.6	532.17	0.6	533.01	531.00	2	29,101	0.01%
2023/03/24	3.3	537.91	9.8	537.85	539.00	-6.5	29,626	-0.02%
2023/03/23	4.2	531.93	26.3	535.71	538.00	-22.1	29,664	-0.07%
2023/03/22	1.2	525.64	47.8	529.51	533.00	-46.6	29,729	-0.16%
2023/03/21	0.2	514.02	3.7	514.65	517.00	-3.6	29,578	-0.01%
2023/03/20	2.3	512.01	8	514.12	512.00	-5.7	29,623	-0.02%
2023/03/17	7.2	517.07	15.4	515.06	518.00	-8.2	29,857	-0.03%
2023/03/16	7.7	505.98	6.2	506.95	505.00	1.4	29,759	0.00%
2023/03/15	4.3	513.27	1.7	514.08	511.00	2.6	30,002	0.01%
2023/03/14	9.8	511.11	12	510.83	510.00	-2.2	30,291	-0.01%
2023/03/13	11.3	511.58	20.6	511.66	516.00	-9.3	30,423	-0.03%
2023/03/10	13	513.28	1.7	513.05	513.00	11.3	30,537	0.04%
2023/03/09	0	522.00	6.6	524.47	522.00	-6.6	30,832	-0.02%
2023/03/08	4.7	520.03	21.3	519.17	521.00	-16.6	31,424	-0.05%
2023/03/07	20.2	524.69	25.3	522.79	524.00	-5.1	31,652	-0.02%
2023/03/06	133.1	520.26	104.4	520.07	521.00	28.7	31,886	0.09%	大買/大賣/
2023/03/03	110.4	523.61	104	523.95	516.00	6.4	32,186	0.02%	大買/大賣/
2023/03/02	4.7	518.16	3.2	518.70	519.00	1.6	32,254	0.00%
2023/03/01	8.1	512.12	8.3	518.61	522.00	-0.2	32,536	0.00%
2023/02/24	2.4	518.09	4.8	520.33	511.00	-2.4	32,498	-0.01%
2023/02/23	4.6	512.81	11.1	517.23	518.00	-6.5	32,298	-0.02%
2023/02/22	13.6	506.81	14.7	506.91	507.00	-1.1	32,473	0.00%
2023/02/21	11	513.88	2.4	513.64	516.00	8.6	32,815	0.03%
2023/02/20	6.4	516.39	5.3	515.37	517.00	1	34,018	0.00%
2023/02/17	25.8	517.89	8.6	518.43	518.00	17.1	35,571	0.05%
2023/02/16	3.4	527.87	13.7	528.08	528.00	-10.3	36,136	-0.03%
2023/02/15	36.1	526.23	129	526.28	525.00	-92.9	36,969	-0.25%	大賣/
2023/02/14	428.3	545.00	411.6	544.75	545.00	16.6	36,474	0.05%	大買/大賣/
2023/02/13	128	542.35	133.1	543.07	541.00	-5.1	36,980	-0.01%	大買/大賣/
2023/02/10	121.2	543.91	121.8	543.87	545.00	-0.6	37,131	0.00%	大買/大賣/
2023/02/09	129.1	539.09	107.9	539.86	540.00	21.2	37,247	0.06%	大買/大賣/
2023/02/08	138.1	537.65	143.2	538.01	540.00	-5	37,407	-0.01%	大買/大賣/
2023/02/07	110.4	524.02	102.1	525.97	523.00	8.3	37,484	0.02%	大買/大賣/
2023/02/06	314.4	530.60	313.4	530.93	526.00	1	37,468	0.00%	大買/大賣/
2023/02/03	152	538.02	123.6	539.98	542.00	28.5	37,646	0.08%	大買/大賣/
2023/02/02	109.2	540.04	122.6	540.66	540.00	-13.4	37,759	-0.04%	大買/大賣/
2023/02/01	106.5	529.80	108.7	531.80	530.00	-2.2	37,711	-0.01%	大買/大賣/
2023/01/31	326	525.22	310	523.90	522.00	16	37,910	0.04%	大買/大賣/
2023/01/30	18.4	539.69	132.5	538.44	543.00	-114.2	37,683	-0.30%	大賣/鉅額交易
2023/01/17	10.7	501.29	22.3	502.09	503.00	-11.6	36,883	-0.03%
2023/01/16	103.1	504.99	129.1	505.67	505.00	-26	37,198	-0.07%	大買/大賣/
2023/01/13	221.5	503.77	299.7	503.00	500.00	-78.2	37,224	-0.21%	大買/大賣/
2023/01/12	50.1	486.96	58.1	487.24	486.50	-8	36,813	-0.02%
2023/01/11	108.7	484.97	111.7	486.28	484.50	-3	37,236	-0.01%	大買/大賣/
2023/01/10	4	484.58	31.1	484.53	486.00	-27.1	37,553	-0.07%
2023/01/09	311.5	475.41	330.9	476.82	481.00	-19.4	37,698	-0.05%	大買/大賣/
2023/01/06	2.5	457.25	3.1	458.00	458.50	-0.6	37,829	0.00%
2023/01/05	102.3	457.89	106.4	458.91	458.50	-4.1	38,114	-0.01%	大買/大賣/
2023/01/04	0.2	451.90	3.2	451.76	449.50	-3.1	38,613	-0.01%
2023/01/03	8.6	447.35	2.7	452.42	453.00	5.9	39,888	0.01%
2022/12/30	105.3	454.92	102.1	454.96	448.50	3.2	40,170	0.01%	大買/大賣/
2022/12/29	15.1	444.27	8.1	444.22	446.00	7	40,314	0.02%
2022/12/28	125.1	450.66	117	450.65	451.00	8.1	40,705	0.02%	大買/大賣/
2022/12/27	101.1	461.47	102.6	460.97	457.00	-1.5	40,835	0.00%	大買/大賣/
2022/12/26	45.5	455.46	45.8	456.39	456.50	-0.3	41,264	0.00%
2022/12/23	29.7	456.68	4.3	455.77	455.00	25.4	41,920	0.06%
2022/12/22	3.3	466.32	3.5	466.73	468.00	-0.2	42,189	0.00%
2022/12/21	8.2	459.31	7.3	459.29	459.00	0.9	42,527	0.00%
2022/12/20	9.6	460.05	53.8	459.68	457.50	-44.2	42,340	-0.10%
2022/12/19	86.7	467.02	82.6	467.05	466.50	4.2	42,359	0.01%
2022/12/16	19.7	467.81	2	468.27	471.00	17.7	42,503	0.04%
2022/12/15	2.2	476.62	5.1	477.77	480.50	-2.9	42,205	-0.01%
2022/12/14	13.2	478.47	4.9	479.13	480.50	8.3	42,204	0.02%
2022/12/13	109.6	472.54	105.2	472.25	471.50	4.4	42,024	0.01%	大買/大賣/
2022/12/12	14.2	475.24	101.1	476.97	475.00	-87	41,755	-0.21%	大賣/
2022/12/09	105.2	481.32	2.8	480.44	481.50	102.5	42,057	0.24%	大買/鉅額交易
2022/12/08	156	471.83	156.7	471.79	471.50	-0.6	42,010	0.00%	大買/大賣/
2022/12/07	9.1	478.85	5.9	479.72	475.00	3.2	41,933	0.01%
2022/12/06	160.6	484.39	152.5	485.94	478.00	8.1	41,599	0.02%	大買/大賣/
2022/12/05	6.5	492.91	14	494.02	489.00	-7.5	41,283	-0.02%
2022/12/02	7.1	493.59	3.2	494.27	492.50	4	41,276	0.01%
2022/12/01	314.7	505.26	310.4	502.05	498.50	4.3	41,382	0.01%	大買/大賣/
2022/11/30	7.3	486.61	2.2	488.54	490.00	5.1	40,964	0.01%
2022/11/29	9.8	478.70	20.6	480.76	487.00	-10.8	40,277	-0.03%
2022/11/28	17.9	486.17	5.7	485.94	480.50	12.2	40,140	0.03%
2022/11/25	9.5	495.21	26.6	496.64	498.00	-17.2	40,144	-0.04%
2022/11/24	7.2	493.93	23	494.08	496.00	-15.9	40,134	-0.04%
2022/11/23	8.8	492.99	11.3	492.21	492.00	-2.5	40,081	-0.01%
2022/11/22	12.6	487.25	22.6	485.89	491.00	-10	39,966	-0.03%
2022/11/21	266.3	487.24	263.6	484.71	482.00	2.7	39,560	0.01%	大買/大賣/
2022/11/18	14.1	488.40	33.9	489.46	487.00	-19.8	39,221	-0.05%
2022/11/17	118.7	483.49	107.7	483.79	485.00	10.9	38,864	0.03%	大買/大賣/
2022/11/16	201.9	489.65	200.4	488.06	487.00	1.5	38,432	0.00%	大買/大賣/
2022/11/15	185.2	479.52	255.8	478.27	480.00	-70.6	37,352	-0.19%	大買/大賣/
2022/11/14	13.3	446.07	35.5	445.16	445.00	-22.2	35,699	-0.06%
2022/11/11	216.7	439.77	277.9	440.50	441.50	-61.1	34,964	-0.17%	大買/大賣/
2022/11/10	26	408.13	6	408.00	407.50	20	34,084	0.06%
2022/11/09	625.1	411.39	648	412.47	417.00	-22.9	33,896	-0.07%	大買/大賣/
2022/11/08	417.4	396.59	426.2	396.34	399.00	-8.8	33,380	-0.03%	大買/大賣/
2022/11/07	200.5	390.00	219.5	391.14	390.00	-19	33,175	-0.06%	大買/大賣/
2022/11/04	225.9	380.74	2.1	381.82	382.00	223.8	32,981	0.68%	大買/鉅額交易
2022/11/03	473.1	385.10	626.1	385.02	384.00	-152.9	32,855	-0.47%	大買/大賣/鉅額交易
2022/11/02	12.4	392.78	10.3	391.75	395.00	2.1	32,546	0.01%
2022/11/01	514.1	389.99	509.3	390.03	391.50	4.8	32,493	0.01%	大買/大賣/
2022/10/31	9.6	386.19	12.6	387.38	390.00	-3	32,349	-0.01%
2022/10/28	19.6	379.05	3	378.51	379.50	16.6	32,143	0.05%
2022/10/27	107.6	386.97	120.3	388.06	385.50	-12.6	31,934	-0.04%	大買/大賣/
2022/10/26	21.4	374.41	268	373.91	376.00	-246.6	31,837	-0.77%	大賣/鉅額交易
2022/10/25	281.7	377.58	13.7	374.39	371.00	268	31,259	0.86%	大買/鉅額交易
2022/10/24	34.1	390.36	7.3	390.83	387.00	26.8	30,471	0.09%
2022/10/21	31.6	391.54	7	393.85	389.50	24.5	30,258	0.08%
2022/10/20	231.4	387.45	214.3	387.58	397.50	17.2	29,946	0.06%	大買/大賣/
2022/10/19	33.3	398.24	4.4	399.36	395.50	28.9	29,365	0.10%
2022/10/18	341.1	402.58	352.7	403.54	407.00	-11.6	28,847	-0.04%	大買/大賣/
2022/10/17	497.7	397.80	476	398.51	397.00	21.7	28,600	0.08%	大買/大賣/
2022/10/14	12.3	413.17	19.8	413.15	412.00	-7.5	28,282	-0.03%
2022/10/13	18.2	399.51	10.9	400.78	395.00	7.2	27,964	0.03%
2022/10/12	547	397.56	510.7	398.01	397.50	36.3	27,663	0.13%	大買/大賣/
2022/10/11	94.4	406.12	32.3	409.07	401.50	62.1	27,423	0.23%
2022/10/07	225.9	440.27	214.2	441.51	438.00	11.6	26,691	0.04%	大買/大賣/
2022/10/06	9.3	450.44	7.7	449.64	451.00	1.6	26,693	0.01%
2022/10/05	25.1	448.29	38.8	446.91	445.00	-13.6	26,921	-0.05%
2022/10/04	210.7	429.96	202.6	430.48	429.00	8.1	26,530	0.03%	大買/大賣/
2022/10/03	13.5	420.13	13.7	419.58	417.00	-0.2	26,223	0.00%
2022/09/30	30.6	425.11	5.7	425.77	422.00	24.9	26,254	0.09%
2022/09/29	16.3	436.23	10.2	437.70	435.00	6	26,253	0.02%
2022/09/28	222.2	440.24	205.6	440.01	438.00	16.6	26,244	0.06%	大買/大賣/
2022/09/27	1.8	449.97	11.5	448.93	448.00	-9.8	26,506	-0.04%
2022/09/26	15.7	445.72	21.8	447.43	446.50	-6.1	26,962	-0.02%
2022/09/23	27.8	458.27	2.2	457.22	455.00	25.6	27,451	0.09%
2022/09/22	16.4	461.94	32.2	459.80	464.50	-15.7	27,727	-0.06%
2022/09/21	2.7	471.96	0.1	471.04	471.00	2.6	27,741	0.01%
2022/09/20	15.4	474.23	3.5	473.54	476.50	12	27,593	0.04%
2022/09/19	9	468.94	0.3	468.00	467.00	8.8	27,894	0.03%
2022/09/16	8.6	470.51	0	0.00	472.00	8.6	28,073	0.03%
2022/09/15	12.5	477.79	2	477.03	476.50	10.5	28,147	0.04%
2022/09/14	111.8	480.01	102	480.51	480.00	9.8	28,278	0.03%	大買/大賣/
2022/09/13	7	492.85	6.7	493.27	493.00	0.3	28,455	0.00%
2022/09/12	7.2	488.52	7.7	489.42	486.50	-0.5	28,749	0.00%
2022/09/08	215.5	473.07	207	473.50	475.00	8.4	29,113	0.03%	大買/大賣/
2022/09/07	126.2	476.57	112.3	477.30	472.50	13.9	29,096	0.05%	大買/大賣/
2022/09/06	3.6	489.26	4.1	489.36	489.00	-0.5	29,112	0.00%
2022/09/05	303.4	485.01	302.9	485.01	486.00	0.4	29,439	0.00%	大買/大賣/
2022/09/02	216.7	485.59	209.1	485.54	485.00	7.6	29,720	0.03%	大買/大賣/
2022/09/01	31.4	492.80	2.3	490.93	490.50	29.1	29,578	0.10%
2022/08/31	16.6	496.70	4	498.38	505.00	12.6	29,198	0.04%
2022/08/30	22.5	497.02	1.1	496.26	496.00	21.4	28,856	0.07%
2022/08/29	26.7	498.06	18.9	497.22	498.50	7.8	28,778	0.03%
2022/08/26	1.4	512.86	13.5	512.40	512.00	-12.1	28,629	-0.04%
2022/08/25	1.1	507.13	4.2	508.04	508.00	-3.1	28,769	-0.01%
2022/08/24	12.8	504.22	1.4	505.47	503.00	11.3	29,098	0.04%
2022/08/23	11.1	503.40	3.4	503.83	504.00	7.7	30,061	0.03%
2022/08/22	63.8	512.82	50	511.00	510.00	13.8	30,315	0.05%
2022/08/19	1.4	521.83	2.1	521.02	519.00	-0.7	30,432	0.00%
2022/08/18	8.4	519.76	1.1	520.00	520.00	7.3	30,670	0.02%
2022/08/17	2.3	524.01	5.8	525.53	527.00	-3.5	30,742	-0.01%
2022/08/16	0.6	524.95	4.2	524.95	525.00	-3.7	30,586	-0.01%
2022/08/15	5.9	521.59	5.9	522.25	523.00	0	30,524	0.00%
2022/08/12	0.4	515.97	13.4	515.83	517.00	-13	30,547	-0.04%
2022/08/11	7	511.96	10	512.46	514.00	-3	30,704	-0.01%
2022/08/10	16.5	500.91	5.3	500.64	500.00	11.2	30,818	0.04%
2022/08/09	9.3	506.63	9	509.11	510.00	0.3	30,879	0.00%
2022/08/08	15.4	512.33	7.3	512.06	512.00	8.1	30,879	0.03%
2022/08/05	235.7	509.96	269.1	511.23	516.00	-33.4	31,041	-0.11%	大買/大賣/
2022/08/04	207.7	498.02	215.4	499.36	500.00	-7.7	31,033	-0.02%	大買/大賣/
2022/08/03	124.2	494.47	110.2	498.69	501.00	14	31,051	0.05%	大買/大賣/
2022/08/02	29.1	491.24	9.5	491.12	492.00	19.7	31,285	0.06%
2022/08/01	13.4	502.97	6.5	503.97	504.00	6.9	31,013	0.02%
2022/07/29	1.2	507.93	10.5	508.19	509.00	-9.3	31,151	-0.03%
2022/07/28	2.5	501.94	10.6	504.63	501.00	-8.1	31,006	-0.03%
2022/07/27	202.2	491.50	209.1	496.31	502.00	-6.9	30,718	-0.02%	大買/大賣/
2022/07/26	298.6	494.62	304.4	494.03	495.00	-5.8	30,869	-0.02%	大買/大賣/
2022/07/25	2.1	500.02	6.1	500.33	499.50	-4	31,179	-0.01%
2022/07/22	5.1	501.46	10.7	502.80	503.00	-5.5	31,681	-0.02%
2022/07/21	5.4	496.35	8.4	497.04	501.00	-3.1	32,190	-0.01%
2022/07/20	7.2	499.45	9.8	497.95	495.00	-2.5	32,415	-0.01%
2022/07/19	4.8	488.86	6.1	489.92	491.00	-1.2	32,545	0.00%
2022/07/18	20.1	493.48	18.5	494.08	495.50	1.6	32,701	0.00%
2022/07/15	123	488.45	123.6	489.95	492.50	-0.7	32,356	0.00%	大買/大賣/
2022/07/14	18.2	470.24	7.9	470.88	475.00	10.3	31,952	0.03%
2022/07/13	306.2	470.01	317.2	471.12	470.50	-11	31,697	-0.03%	大買/大賣/
2022/07/12	10.9	451.87	12.3	452.12	449.50	-1.4	31,226	0.00%
2022/07/11	6.2	464.20	8.1	465.34	462.00	-1.9	31,311	-0.01%
2022/07/08	13	466.78	14.8	465.74	467.00	-1.8	31,263	-0.01%
2022/07/07	16.7	457.71	32	449.58	457.50	-15.3	31,229	-0.05%
2022/07/06	213.2	439.46	214.6	442.96	435.50	-1.4	30,937	0.00%	大買/大賣/
2022/07/05	216.3	440.08	406.6	445.62	446.00	-190.3	30,873	-0.62%	大買/大賣/鉅額交易
2022/07/04	232.9	441.01	11.5	444.42	440.00	221.4	30,506	0.73%	大買/鉅額交易
2022/07/01	336.4	456.66	343.3	457.92	453.50	-6.9	30,347	-0.02%	大買/大賣/
2022/06/30	31.9	479.77	13.2	479.34	476.00	18.7	29,946	0.06%
2022/06/29	3.8	493.00	2.3	496.52	491.00	1.5	29,671	0.01%
2022/06/28	1.2	496.44	3	497.83	497.50	-1.8	29,540	-0.01%
2022/06/27	2.6	500.42	13.1	501.97	498.50	-10.5	29,972	-0.04%
2022/06/24	7.1	488.75	19.9	490.24	486.50	-12.7	29,589	-0.04%
2022/06/23	25.6	488.06	22.2	487.23	485.50	3.3	29,563	0.01%
2022/06/22	17.4	497.29	9	497.16	494.50	8.4	29,273	0.03%
2022/06/21	4.9	502.81	18.1	502.69	505.00	-13.2	29,091	-0.05%
2022/06/20	24.4	498.17	23.1	497.85	498.00	1.2	28,969	0.00%
2022/06/17	35.6	501.25	2.4	501.71	501.00	33.2	28,737	0.12%
2022/06/16	9.6	512.99	5.6	514.24	508.00	4	28,369	0.01%
2022/06/15	21.1	509.54	4.6	511.01	509.00	16.5	28,692	0.06%
2022/06/14	38	509.91	2.9	511.70	513.00	35	29,113	0.12%
2022/06/13	48.5	516.94	5.2	516.08	516.00	43.2	29,231	0.15%
2022/06/10	16.9	531.17	0.3	532.81	530.00	16.7	29,915	0.06%
2022/06/09	0.2	539.46	0	0.00	541.00	0.2	30,121	0.00%
2022/06/08	3.2	542.71	3.1	543.48	544.00	0.1	30,495	0.00%
2022/06/07	6.9	534.12	2.2	535.95	535.00	4.7	30,939	0.02%
2022/06/06	5.1	542.20	1	540.02	540.00	4.1	31,482	0.01%
2022/06/02	3.5	541.73	1.3	542.39	540.00	2.2	32,503	0.01%
2022/06/01	7.6	550.80	4.5	551.45	549.00	3.1	33,586	0.01%
2022/05/31	1.2	543.51	11.4	555.45	560.00	-10.2	34,031	-0.03%
2022/05/30	303.3	540.02	331.1	543.81	547.00	-27.8	33,392	-0.08%	大買/大賣/
2022/05/27	0.3	526.89	11.4	527.00	530.00	-11.1	33,493	-0.03%
2022/05/26	14.4	517.24	2.3	515.05	514.00	12.1	34,140	0.04%
2022/05/25	0.4	522.56	1.2	526.08	524.00	-0.8	35,151	0.00%
2022/05/24	10.2	522.70	2	524.01	520.00	8.2	36,006	0.02%
2022/05/23	2.9	530.94	4.1	531.46	528.00	-1.3	36,242	0.00%
2022/05/20	1.5	526.92	6.7	528.85	530.00	-5.2	36,525	-0.01%
2022/05/19	13.2	523.07	4.3	523.00	522.00	8.9	36,544	0.02%
2022/05/18	4	537.56	7.8	537.50	538.00	-3.8	36,409	-0.01%
2022/05/17	4.4	527.17	8.7	529.77	530.00	-4.3	36,201	-0.01%
2022/05/16	1.7	521.78	5.9	521.31	520.00	-4.2	36,213	-0.01%
2022/05/13	9.8	509.26	6.1	509.50	511.00	3.7	36,226	0.01%
2022/05/12	19.1	511.10	2.1	511.22	505.00	17	36,205	0.05%
2022/05/11	8.1	523.22	8.2	521.20	521.00	-0.1	36,111	0.00%
2022/05/10	16.2	511.00	16.5	510.52	518.00	-0.3	36,236	0.00%
2022/05/09	19.9	521.56	7.1	521.75	520.00	12.8	36,043	0.04%
2022/05/06	28.4	528.38	0.3	530.20	528.00	28.2	36,311	0.08%
2022/05/05	4.9	540.39	17.4	542.06	542.00	-12.5	36,719	-0.03%
2022/05/04	11.9	533.78	0.4	535.86	534.00	11.5	36,878	0.03%
2022/05/03	8.4	535.13	16.8	537.88	531.00	-8.3	37,474	-0.02%
2022/04/29	9.6	540.03	9.2	541.31	538.00	0.5	37,822	0.00%
2022/04/28	17.6	527.67	13.2	527.97	531.00	4.4	38,037	0.01%
2022/04/27	54.7	529.48	10.7	529.88	526.00	44	38,056	0.12%
2022/04/26	15.7	546.82	28.4	545.58	546.00	-12.8	37,799	-0.03%
2022/04/25	45.6	548.34	7.6	547.52	547.00	37.9	37,929	0.10%
2022/04/22	28.6	558.21	3.1	558.34	558.00	25.5	38,201	0.07%
2022/04/21	6.5	567.56	5.9	570.34	565.00	0.5	39,298	0.00%
2022/04/20	8.8	566.28	4.2	568.62	570.00	4.6	39,626	0.01%
2022/04/19	3.5	565.34	0.2	566.00	565.00	3.3	39,813	0.01%
2022/04/18	8.9	562.23	5.1	561.25	561.00	3.7	40,089	0.01%
2022/04/15	19.5	563.40	5	563.20	562.00	14.5	40,464	0.04%
2022/04/14	10.8	575.45	8.9	574.79	573.00	1.9	40,632	0.00%
2022/04/13	13.2	571.72	12.4	571.89	573.00	0.8	41,201	0.00%
2022/04/12	19	559.01	7.3	558.17	557.00	11.7	41,763	0.03%
2022/04/11	36.7	561.66	0.3	560.45	558.00	36.4	42,575	0.09%
2022/04/08	20.1	567.54	0	0.00	567.00	20.1	43,114	0.05%
2022/04/07	42.2	569.99	1	570.00	566.00	41.2	42,975	0.10%
2022/04/06	18.9	578.23	6.2	578.55	578.00	12.6	42,670	0.03%
2022/04/01	24.5	585.61	1.4	588.60	589.00	23.1	42,608	0.05%
2022/03/31	2.2	596.36	4.6	596.95	597.00	-2.4	42,383	-0.01%
2022/03/30	0.1	597.45	30.1	598.94	600.00	-30	42,190	-0.07%
2022/03/29	0.3	586.04	4.8	586.35	589.00	-4.5	41,780	-0.01%
2022/03/28	15.5	583.73	2.2	584.14	584.00	13.3	41,696	0.03%
2022/03/25	5.2	595.78	12.5	596.04	598.00	-7.3	41,541	-0.02%
2022/03/24	3.6	588.85	4.5	590.55	591.00	-0.9	41,462	0.00%
2022/03/23	7.1	589.30	25.1	588.86	590.00	-18	41,530	-0.04%
2022/03/22	6.4	582.24	0.2	582.99	583.00	6.2	41,462	0.01%
2022/03/21	3.2	586.82	8.3	586.13	586.00	-5.1	41,489	-0.01%
2022/03/18	22.7	578.86	18.4	580.70	581.00	4.3	41,509	0.01%
2022/03/17	10.6	578.67	29.8	579.40	582.00	-19.2	41,034	-0.05%
2022/03/16	33.9	557.96	11.1	556.47	558.00	22.8	40,193	0.06%
2022/03/15	68.4	559.56	4	558.51	558.00	64.4	39,654	0.16%
2022/03/14	22.9	574.23	2.4	575.59	572.00	20.5	38,771	0.05%
2022/03/11	39.2	576.46	2.1	578.97	575.00	37.1	38,519	0.10%
2022/03/10	17	587.36	31.8	587.93	587.00	-14.8	38,267	-0.04%
2022/03/09	1,060.3	569.54	1,028.5	570.01	568.00	31.8	37,892	0.08%	大買/大賣/
2022/03/08	89.4	564.74	38.2	565.47	563.00	51.2	37,776	0.14%
2022/03/07	111.8	577.87	12.6	576.72	576.00	99.2	36,818	0.27%	大買/
2022/03/04	54.2	595.24	3	596.00	595.00	51.2	36,413	0.14%
2022/03/03	49.1	602.69	10	606.00	602.00	39.1	35,872	0.11%
2022/03/02	242.1	602.74	211.1	601.14	601.00	31.1	35,752	0.09%	大買/大賣/
2022/03/01	48.7	603.60	7.3	607.40	604.00	41.4	35,275	0.12%
2022/02/25	68	604.26	15	603.67	604.00	53	34,503	0.15%
2022/02/24	50.5	612.03	6.1	616.43	604.00	44.4	33,345	0.13%
2022/02/23	28.1	625.30	4	624.75	625.00	24.1	32,459	0.07%
2022/02/22	15.6	627.27	2.2	626.55	627.00	13.4	32,519	0.04%
2022/02/21	13.6	633.84	1.3	633.46	632.00	12.3	32,286	0.04%
2022/02/18	14.6	637.56	1.1	637.10	637.00	13.6	32,218	0.04%
2022/02/17	2.5	643.13	5.1	642.63	645.00	-2.6	32,220	-0.01%
2022/02/16	8.4	643.14	5.1	643.62	646.00	3.2	32,177	0.01%
2022/02/15	14.2	636.26	0	0.00	633.00	14.2	32,021	0.04%
2022/02/14	209.3	636.04	204.3	637.02	637.00	5	31,963	0.02%	大買/大賣/
2022/02/11	5.3	647.02	6.6	645.29	650.00	-1.3	31,766	0.00%
2022/02/10	3.2	643.16	8.6	644.68	649.00	-5.4	31,980	-0.02%
2022/02/09	10.1	631.84	11	632.64	633.00	-0.9	31,733	0.00%
2022/02/08	19.4	633.04	6.1	638.39	628.00	13.3	31,787	0.04%
2022/02/07	9.5	635.55	1.5	637.31	635.00	8	31,425	0.03%
2022/01/26	29.4	636.95	24.8	637.97	636.00	4.7	30,649	0.02%
2022/01/25	51.4	641.92	34.1	643.11	641.00	17.3	30,403	0.06%
2022/01/24	21.6	643.41	40.4	645.60	653.00	-18.7	29,800	-0.06%
2022/01/21	28.1	641.69	12.7	641.77	641.00	15.4	29,444	0.05%
2022/01/20	71.1	650.17	43.1	652.00	651.00	28	28,894	0.10%
2022/01/19	111.2	654.00	410.5	655.96	654.00	-299.2	28,369	-1.05%	大買/大賣/鉅額交易
2022/01/18	308.5	664.17	11	673.63	662.00	297.5	28,030	1.06%	大買/鉅額交易
2022/01/17	17.4	684.12	25	683.88	683.00	-7.7	27,585	-0.03%
2022/01/14	46.4	670.87	106.7	669.79	672.00	-60.3	26,825	-0.22%	大賣/
2022/01/13	32.4	660.45	55.1	658.15	661.00	-22.7	25,511	-0.09%
2022/01/12	34.4	654.15	46.6	655.54	660.00	-12.2	25,150	-0.05%
2022/01/11	25.9	644.04	89.7	644.35	651.00	-63.8	24,793	-0.26%
2022/01/10	28.2	640.68	30	636.80	643.00	-1.8	24,559	-0.01%
2022/01/07	68.1	634.26	115.6	640.81	634.00	-47.5	24,807	-0.19%	大賣/
2022/01/06	127.2	639.97	96	640.33	644.00	31.2	24,402	0.13%	大買/
2022/01/05	118.8	651.53	37.2	657.97	650.00	81.6	23,830	0.34%	大買/
2022/01/04	275.8	649.39	292.7	653.62	656.00	-16.8	23,113	-0.07%	大買/大賣/
2022/01/03	34.5	627.60	66.7	628.61	631.00	-32.2	22,096	-0.15%
2021/12/30	6.3	616.49	8.7	617.40	615.00	-2.4	21,411	-0.01%
2021/12/29	4.5	617.71	9.7	616.39	616.00	-5.2	21,625	-0.02%
2021/12/28	1.4	612.89	24.6	613.89	615.00	-23.2	21,780	-0.11%
2021/12/27	102	608.98	112.7	608.98	606.00	-10.7	21,565	-0.05%	大買/大賣/
2021/12/24	5.2	605.92	0.6	605.64	604.00	4.7	21,905	0.02%
2021/12/23	2	603.50	15.4	605.60	606.00	-13.4	22,229	-0.06%
2021/12/22	0.1	599.00	1	599.00	600.00	-0.9	22,772	0.00%
2021/12/21	2.1	598.05	2.1	597.57	597.00	0	22,887	0.00%
2021/12/20	204.1	598.99	200.2	600.00	598.00	3.9	22,928	0.02%	大買/大賣/
2021/12/17	1.1	600.22	7.2	605.21	607.00	-6.1	22,850	-0.03%
2021/12/16	4	602.75	5.1	603.41	605.00	-1.1	22,810	0.00%
2021/12/15	5.4	598.30	0.1	600.02	600.00	5.3	23,123	0.02%
2021/12/14	12.5	597.89	0	600.00	599.00	12.5	23,438	0.05%
2021/12/13	3.1	605.97	2.6	606.38	601.00	0.4	23,437	0.00%
2021/12/10	2.1	604.99	2.1	604.10	605.00	0	23,532	0.00%
2021/12/09	0.5	603.20	2.2	605.84	608.00	-1.7	23,598	-0.01%
2021/12/08	3.1	604.04	4.5	608.99	602.00	-1.4	23,667	-0.01%
2021/12/07	8.8	598.92	4.2	599.20	607.00	4.6	23,591	0.02%
2021/12/06	8.2	601.30	0.2	604.82	600.00	8	23,593	0.03%
2021/12/03	5.1	609.00	0	609.31	608.00	5.1	23,830	0.02%
2021/12/02	0.1	609.71	17.9	612.02	615.00	-17.9	23,887	-0.07%
2021/12/01	1	598.97	4.1	600.00	600.00	-3	24,062	-0.01%
2021/11/30	6.7	595.63	21	595.86	596.00	-14.3	24,563	-0.06%
2021/11/29	4.7	595.30	1.6	593.30	593.00	3.1	23,931	0.01%
2021/11/26	14.7	594.18	1.2	596.00	596.00	13.5	24,042	0.06%
2021/11/25	6.2	602.07	1.1	601.32	603.00	5.1	24,477	0.02%
2021/11/24	5.3	605.45	8.3	606.69	603.00	-3	24,888	-0.01%
2021/11/23	0.2	611.39	1.1	611.97	612.00	-1	24,999	0.00%
2021/11/22	1.2	616.64	3.1	616.61	615.00	-1.9	25,405	-0.01%
2021/11/19	6.1	620.44	25.4	619.18	618.00	-19.3	25,525	-0.08%
2021/11/18	4	610.25	7.9	610.65	613.00	-3.9	25,347	-0.02%
2021/11/17	1.3	611.29	2.4	609.89	610.00	-1.1	25,574	0.00%
2021/11/16	0	609.14	13	609.23	610.00	-13	26,005	-0.05%
2021/11/15	1	607.99	3.8	609.06	608.00	-2.8	26,303	-0.01%
2021/11/12	1.1	604.00	7.4	608.89	604.00	-6.3	26,772	-0.02%
2021/11/11	2.3	602.58	3.4	602.84	606.00	-1.1	27,033	0.00%
2021/11/10	1	609.00	14.7	610.19	612.00	-13.7	27,047	-0.05%
2021/11/09	7	612.42	30.6	612.54	611.00	-23.6	27,155	-0.09%
2021/11/08	3.1	600.32	7.3	600.68	602.00	-4.2	26,754	-0.02%
2021/11/05	0.1	596.17	22.2	598.41	600.00	-22.1	26,758	-0.08%
2021/11/04	2.6	586.59	0.3	589.80	587.00	2.3	26,490	0.01%
2021/11/03	0	593.40	1.3	596.17	592.00	-1.3	26,481	0.00%
2021/11/02	0.5	591.60	2.3	590.91	592.00	-1.7	26,538	-0.01%
2021/11/01	1.7	591.32	3.1	591.00	590.00	-1.4	26,537	-0.01%
2021/10/29	5.7	590.82	5	590.80	590.00	0.7	26,607	0.00%
2021/10/28	3.4	595.18	0.2	595.00	595.00	3.2	26,557	0.01%
2021/10/27	0.4	595.17	1.1	595.14	599.00	-0.7	26,672	0.00%
2021/10/26	0	596.00	8.9	598.06	599.00	-8.9	26,739	-0.03%
2021/10/25	9.4	591.70	1.1	593.89	593.00	8.3	26,792	0.03%
2021/10/22	2	595.01	4.1	598.97	600.00	-2.1	27,115	-0.01%
2021/10/21	0.3	596.01	3.3	600.84	596.00	-2.9	27,178	-0.01%
2021/10/20	0	598.45	12.7	602.76	598.00	-12.7	27,268	-0.05%
2021/10/19	101.1	598.00	108.5	598.97	600.00	-7.4	27,250	-0.03%	大買/大賣/
2021/10/18	4.9	596.84	12	597.64	590.00	-7.1	27,394	-0.03%
2021/10/15	207.4	596.96	235.8	597.52	600.00	-28.4	27,505	-0.10%	大買/大賣/
2021/10/14	3.7	575.89	4	577.50	573.00	-0.3	26,875	0.00%
2021/10/13	32.5	570.71	30	572.67	571.00	2.5	27,320	0.01%
2021/10/12	37.6	566.49	34.7	568.05	575.00	2.9	27,970	0.01%
2021/10/08	6.5	576.51	4.1	580.24	575.00	2.4	27,894	0.01%
2021/10/07	6.4	577.30	6.9	578.23	580.00	-0.5	28,229	0.00%
2021/10/06	26.5	566.68	11.1	567.12	571.00	15.4	28,639	0.05%
2021/10/05	17.7	564.05	3.8	566.26	572.00	13.8	28,619	0.05%
2021/10/04	18.4	571.19	12.2	572.82	572.00	6.3	28,539	0.02%
2021/10/01	36.8	573.17	11.3	573.97	574.00	25.5	28,542	0.09%
2021/09/30	27.8	577.97	33.3	580.66	580.00	-5.5	28,214	-0.02%
2021/09/29	73.3	579.35	27.8	580.78	580.00	45.5	27,922	0.16%
2021/09/28	6	593.84	2.2	593.69	594.00	3.9	27,582	0.01%
2021/09/27	5.6	597.52	9.3	600.79	602.00	-3.6	27,608	-0.01%
2021/09/24	0.1	596.31	0.3	595.79	598.00	-0.2	27,588	0.00%
2021/09/23	8.3	589.53	24.5	589.37	588.00	-16.2	27,724	-0.06%
2021/09/22	131.1	585.37	92	586.92	586.00	39.1	27,840	0.14%	大買/
2021/09/17	3.6	603.35	3.5	606.59	600.00	0.1	27,413	0.00%
2021/09/16	12.6	602.76	4	600.50	600.00	8.6	27,048	0.03%
2021/09/15	9.2	609.06	1.7	611.19	607.00	7.5	26,949	0.03%
2021/09/14	5.1	614.21	8.6	614.48	613.00	-3.5	27,131	-0.01%
2021/09/13	3.5	616.61	0.3	616.00	615.00	3.1	27,354	0.01%
2021/09/10	1.3	620.88	7	620.20	622.00	-5.7	27,838	-0.02%
2021/09/09	10.2	614.10	10.3	616.35	619.00	-0.1	28,111	0.00%
2021/09/08	10.6	618.03	17.6	616.72	619.00	-7	28,180	-0.02%
2021/09/07	102.4	625.93	104.6	627.57	623.00	-2.1	27,980	-0.01%	大買/大賣/
2021/09/06	223.2	633.94	255.5	633.98	631.00	-32.3	27,971	-0.12%	大買/大賣/
2021/09/03	1.8	617.80	52.9	618.47	620.00	-51.1	27,449	-0.19%
2021/09/02	5.7	610.02	25.1	613.71	607.00	-19.4	27,066	-0.07%
2021/09/01	7.3	611.14	10.2	611.37	613.00	-2.9	26,999	-0.01%
2021/08/31	0.1	602.26	21.7	606.29	614.00	-21.6	26,721	-0.08%
2021/08/30	2.1	600.96	26.4	601.48	605.00	-24.3	26,128	-0.09%
2021/08/27	1.2	594.39	20.9	597.29	599.00	-19.7	25,782	-0.08%
2021/08/26	10.1	595.97	20.2	596.85	594.00	-10.1	25,682	-0.04%
2021/08/25	3.5	579.73	6.6	582.71	585.00	-3.1	25,316	-0.01%
2021/08/24	4.2	572.31	6.6	572.89	572.00	-2.4	25,155	-0.01%
2021/08/23	5.5	567.95	11.6	566.53	566.00	-6.1	25,251	-0.02%
2021/08/20	16.1	554.58	9.7	556.99	552.00	6.4	25,175	0.03%
2021/08/19	23.2	562.21	10.2	561.19	559.00	13	25,451	0.05%
2021/08/18	23.1	569.20	3.1	572.03	574.00	20	25,116	0.08%
2021/08/17	1.2	578.46	0	581.00	580.00	1.2	24,938	0.00%
2021/08/16	2.2	583.75	6	581.51	584.00	-3.9	24,674	-0.02%
2021/08/13	14.2	579.94	2.2	581.00	581.00	12	24,808	0.05%
2021/08/12	1.2	585.03	2.6	585.11	586.00	-1.4	24,928	-0.01%
2021/08/11	6.1	587.00	1.1	586.06	590.00	5	25,152	0.02%
2021/08/10	1.1	591.97	5.6	591.09	591.00	-4.5	25,546	-0.02%
2021/08/09	1.1	594.34	6	588.33	595.00	-4.9	26,196	-0.02%
2021/08/06	2.1	590.94	4.1	590.75	591.00	-2	26,530	-0.01%
2021/08/05	3.3	596.25	7.3	595.93	596.00	-4.1	27,414	-0.01%
2021/08/04	0.1	595.00	12.6	596.40	596.00	-12.5	29,354	-0.04%
2021/08/03	2.2	592.27	9.9	591.95	594.00	-7.7	30,002	-0.03%
2021/08/02	1.1	583.76	5.2	585.45	590.00	-4.1	29,962	-0.01%
2021/07/30	1.4	581.01	3.1	580.68	580.00	-1.7	30,038	-0.01%
2021/07/29	4.8	579.45	4	580.50	583.00	0.8	30,233	0.00%
2021/07/28	13.2	574.51	10.1	575.71	579.00	3.1	30,333	0.01%
2021/07/27	2.1	582.01	9.2	580.49	580.00	-7.1	30,401	-0.02%
2021/07/26	10.5	583.49	6	587.50	580.00	4.5	30,799	0.01%
2021/07/23	16.5	585.05	4	587.25	585.00	12.5	30,969	0.04%
2021/07/22	3	589.67	12.8	592.19	591.00	-9.8	31,114	-0.03%
2021/07/21	15.3	582.64	4.6	584.97	585.00	10.7	31,118	0.03%
2021/07/20	9.2	581.08	1.2	579.52	581.00	8	31,202	0.03%
2021/07/19	30	581.40	10.1	581.33	582.00	19.9	31,407	0.06%
2021/07/16	110.6	591.13	98.5	591.66	589.00	12	31,294	0.04%	大買/
2021/07/15	34.3	612.97	14.6	611.83	614.00	19.8	30,968	0.06%
2021/07/14	16.7	610.86	31.9	610.38	613.00	-15.2	31,179	-0.05%
2021/07/13	11.9	605.69	48.5	604.45	607.00	-36.6	30,943	-0.12%
2021/07/12	8.2	593.86	10.9	593.91	593.00	-2.7	30,876	-0.01%
2021/07/09	21	582.57	1.2	584.00	584.00	19.8	30,911	0.06%
2021/07/08	3.4	590.86	1.1	589.11	588.00	2.2	30,928	0.01%
2021/07/07	2.5	591.03	6.2	591.97	594.00	-3.7	31,008	-0.01%
2021/07/06	3.1	591.01	4.2	590.87	592.00	-1.1	31,101	0.00%
2021/07/05	5	593.60	2.2	592.20	591.00	2.8	31,340	0.01%
2021/07/02	8.3	588.49	1.2	589.14	588.00	7.1	31,258	0.02%
2021/07/01	3.4	593.81	93	594.89	593.00	-89.5	31,362	-0.29%
2021/06/30	87.4	597.98	8.6	598.13	595.00	78.8	31,667	0.25%
2021/06/29	7.1	594.97	9	594.76	595.00	-1.9	31,970	-0.01%
2021/06/28	5.5	587.40	2.2	587.55	590.00	3.3	32,137	0.01%
2021/06/25	2.2	593.01	4.3	592.74	591.00	-2.1	32,438	-0.01%
2021/06/24	4.5	591.01	1.3	592.61	590.00	3.2	32,754	0.01%
2021/06/23	2.5	586.95	13.2	593.40	595.00	-10.7	33,092	-0.03%
2021/06/22	17.3	581.38	5.4	582.48	578.00	11.9	33,647	0.04%
2021/06/21	52.1	586.11	16.2	585.82	583.00	35.9	34,968	0.10%
2021/06/18	1.5	602.42	3.3	603.39	603.00	-1.8	34,720	-0.01%
2021/06/17	10.7	599.73	4.2	600.24	606.00	6.5	34,743	0.02%
2021/06/16	13	606.53	16	606.63	605.00	-2.9	35,540	-0.01%
2021/06/15	15.2	607.50	15.1	608.03	609.00	0.1	35,598	0.00%
2021/06/11	3.3	601.83	9.3	602.27	602.00	-6	35,823	-0.02%
2021/06/10	1.6	590.00	19	596.14	599.00	-17.4	36,035	-0.05%
2021/06/09	6.6	584.42	2.1	584.00	586.00	4.5	36,016	0.01%
2021/06/08	3.5	590.75	1.4	593.62	589.00	2.1	36,234	0.01%
2021/06/07	6.9	590.78	3.9	591.55	592.00	3	36,918	0.01%
2021/06/04	7.3	591.90	3.7	592.12	595.00	3.6	37,301	0.01%
2021/06/03	20.7	598.46	15.6	598.90	596.00	5	38,183	0.01%
2021/06/02	1.6	595.67	2.1	594.51	595.00	-0.4	38,551	0.00%
2021/06/01	3.2	597.00	5.8	597.30	598.00	-2.6	39,517	-0.01%
2021/05/31	13.8	594.44	23.7	595.38	597.00	-9.9	40,346	-0.02%
2021/05/28	7.5	588.31	10.4	587.28	590.00	-2.9	40,639	-0.01%
2021/05/27	14.1	577.45	9.2	577.35	582.00	4.9	41,053	0.01%
2021/05/26	1.3	586.29	9.2	584.23	585.00	-7.9	41,879	-0.02%
2021/05/25	7.1	577.73	18.7	579.19	583.00	-11.6	42,287	-0.03%
2021/05/24	3.5	568.73	13.9	569.90	568.00	-10.4	42,837	-0.02%
2021/05/21	1.6	569.96	26	575.57	573.00	-24.4	43,410	-0.06%
2021/05/20	22.4	565.88	15	564.00	567.00	7.4	43,561	0.02%
2021/05/19	4.8	569.44	3.3	568.56	567.00	1.5	43,903	0.00%
2021/05/18	422	570.64	437.9	571.45	572.00	-15.9	44,304	-0.04%	大買/大賣/
2021/05/17	98	548.82	129.5	549.10	549.00	-31.5	45,369	-0.07%	大賣/
2021/05/14	6	557.01	13	556.10	557.00	-7	45,319	-0.02%
2021/05/13	104.7	554.15	103.2	553.98	547.00	1.5	45,467	0.00%	大買/大賣/
2021/05/12	1,025.9	536.37	1,030.5	538.87	560.00	-4.6	45,166	-0.01%	大買/大賣/
2021/05/11	74.2	574.68	14.2	573.62	571.00	60	44,280	0.14%
2021/05/10	13.1	590.78	1.5	589.95	589.00	11.6	44,416	0.03%
2021/05/07	3.4	596.08	25.3	596.13	599.00	-21.9	45,584	-0.05%
2021/05/06	18.7	583.98	14	585.64	587.00	4.7	46,722	0.01%
2021/05/05	16.2	586.04	1.2	590.65	585.00	15	47,208	0.03%
2021/05/04	17	587.66	22.9	589.19	591.00	-5.9	48,387	-0.01%
2021/05/03	39.4	590.30	6.1	590.05	588.00	33.3	49,264	0.07%
2021/04/29	8	602.54	13.7	606.39	600.00	-5.7	50,651	-0.01%
2021/04/28	12.1	603.29	3.9	603.73	602.00	8.2	51,603	0.02%
2021/04/27	7.7	608.20	8.4	608.96	610.00	-0.7	52,569	0.00%
2021/04/26	2.6	608.52	15	606.54	610.00	-12.4	52,974	-0.02%
2021/04/23	4.2	593.71	10.9	597.83	602.00	-6.7	53,221	-0.01%
2021/04/22	33.5	593.86	8.2	593.49	591.00	25.3	54,289	0.05%
2021/04/21	31	595.00	9.4	595.05	592.00	21.5	54,977	0.04%
2021/04/20	17.6	599.36	4.9	598.75	602.00	12.7	55,381	0.02%
2021/04/19	8.2	602.90	9.6	603.73	603.00	-1.4	55,639	0.00%
2021/04/16	32.8	607.07	17	606.54	610.00	15.7	56,050	0.03%
2021/04/15	14.7	613.15	23	612.35	619.00	-8.3	56,233	-0.01%
2021/04/14	13.8	607.02	10.3	603.44	612.00	3.4	56,528	0.01%
2021/04/13	11.6	609.00	13.7	607.42	605.00	-2.1	56,911	0.00%
2021/04/12	11.3	606.04	11.4	607.03	605.00	-0.1	57,051	0.00%
2021/04/09	15.9	612.71	10.3	610.84	610.00	5.6	57,321	0.01%
2021/04/08	6.3	607.93	21.5	607.75	613.00	-15.2	57,365	-0.03%
2021/04/07	7	611.96	13.5	609.54	610.00	-6.5	57,737	-0.01%
2021/04/06	14.9	613.79	18.1	610.79	610.00	-3.3	57,660	-0.01%
2021/04/01	5.4	598.94	40.1	597.98	602.00	-34.7	57,368	-0.06%
2021/03/31	23	590.25	10.6	589.65	587.00	12.4	56,856	0.02%
2021/03/30	22.7	595.48	14.3	595.03	597.00	8.5	56,461	0.02%
2021/03/29	213.3	599.93	237.4	600.60	599.00	-24	56,211	-0.04%	大買/大賣/
2021/03/26	156.8	587.11	185.7	587.27	590.00	-28.9	55,953	-0.05%	大買/大賣/
2021/03/25	71.3	573.91	26.6	576.00	575.00	44.7	55,920	0.08%
2021/03/24	423.7	577.74	346.1	577.91	576.00	77.7	55,457	0.14%	大買/大賣/
2021/03/23	8.8	598.41	18.1	597.11	594.00	-9.3	54,309	-0.02%
2021/03/22	134.4	591.65	111.9	592.10	593.00	22.5	54,686	0.04%	大買/大賣/
2021/03/19	77.6	593.80	74.3	593.29	591.00	3.2	54,782	0.01%
2021/03/18	35.6	606.57	39	606.77	602.00	-3.4	54,107	-0.01%
2021/03/17	119	608.51	104.1	608.41	604.00	14.9	54,378	0.03%	大買/大賣/
2021/03/16	66.5	610.81	72.9	610.87	613.00	-6.4	54,428	-0.01%
2021/03/15	1.5	611.66	7.5	610.46	611.00	-5.9	54,533	-0.01%
2021/03/12	9.4	612.85	15.5	612.68	614.00	-6.2	54,756	-0.01%
2021/03/11	511.9	602.90	522.2	604.04	609.00	-10.3	54,940	-0.02%	大買/大賣/
2021/03/10	512.7	594.46	514.2	595.25	597.00	-1.6	54,886	0.00%	大買/大賣/
2021/03/09	229.7	588.46	199.8	591.24	595.00	30	54,812	0.05%	大買/大賣/
2021/03/08	55.8	604.08	37	602.57	598.00	18.7	54,509	0.03%
2021/03/05	288.4	593.38	258.2	595.16	601.00	30.1	54,407	0.06%	大買/大賣/
2021/03/04	474	605.64	453.1	605.15	601.00	20.9	55,072	0.04%	大買/大賣/
2021/03/03	210	608.09	211.4	611.10	622.00	-1.4	54,495	0.00%	大買/大賣/
2021/03/02	127.5	614.01	113.3	614.44	609.00	14.2	54,173	0.03%	大買/大賣/
2021/02/26	309.9	610.12	234.4	612.34	606.00	75.5	53,964	0.14%	大買/大賣/
2021/02/25	115.6	633.62	112.3	634.87	635.00	3.4	52,692	0.01%	大買/大賣/
2021/02/24	30.2	628.91	10.9	628.39	625.00	19.3	52,607	0.04%
2021/02/23	31.4	639.18	10.9	639.26	641.00	20.6	52,044	0.04%
2021/02/22	41.5	652.22	25.1	657.26	650.00	16.3	51,947	0.03%
2021/02/19	219.8	649.27	223.7	650.19	652.00	-3.9	52,176	-0.01%	大買/大賣/
2021/02/18	20.2	661.12	10.3	661.15	660.00	9.9	52,545	0.02%
2021/02/17	427.8	663.21	453.4	664.76	663.00	-25.5	53,026	-0.05%	大買/大賣/
2021/02/05	135.5	637.16	130.7	637.86	632.00	4.8	51,751	0.01%	大買/大賣/
2021/02/04	75.3	628.08	64.3	629.82	627.00	10.9	51,532	0.02%
2021/02/03	37.6	636.04	40.8	635.63	630.00	-3.1	51,372	-0.01%
2021/02/02	38	631.66	53	632.30	632.00	-15	51,141	-0.03%
2021/02/01	51.8	597.79	75.7	595.79	611.00	-23.9	50,489	-0.05%
2021/01/29	36.9	601.78	19.8	603.54	591.00	17.1	49,869	0.03%
2021/01/28	532.1	601.29	512.2	601.44	601.00	19.8	48,943	0.04%	大買/大賣/
2021/01/27	23.4	619.24	23.5	616.86	615.00	-0.1	47,962	0.00%
2021/01/26	254.3	623.94	239.1	624.32	617.00	15.2	47,470	0.03%	大買/大賣/
2021/01/25	448.8	630.87	450.4	632.07	633.00	-1.5	46,362	0.00%	大買/大賣/
2021/01/22	113.6	656.13	54.6	657.82	649.00	58.9	45,606	0.13%	大買/
2021/01/21	356.9	662.79	332.9	663.51	673.00	24	44,212	0.05%	大買/大賣/
2021/01/20	237.4	641.26	331.7	640.81	647.00	-94.4	43,140	-0.22%	大買/大賣/
2021/01/19	135.8	619.57	18.7	622.83	627.00	117.1	42,109	0.28%	大買/鉅額交易
2021/01/18	7.7	600.41	32.7	605.63	607.00	-25	41,518	-0.06%
2021/01/15	79.4	613.17	86.9	613.59	601.00	-7.5	41,069	-0.02%
2021/01/14	90.3	592.81	31.2	593.23	592.00	59.1	39,930	0.15%
2021/01/13	48	597.79	35.7	596.66	605.00	12.3	39,145	0.03%
2021/01/12	160.4	590.14	253.2	587.53	591.00	-92.8	38,521	-0.24%	大買/大賣/
2021/01/11	246.5	579.88	120.2	581.30	584.00	126.3	38,259	0.33%	大買/大賣/鉅額交易
2021/01/08	65.6	576.93	127.3	578.44	580.00	-61.8	38,224	-0.16%	大賣/
2021/01/07	146.4	561.37	61.4	562.59	565.00	85	38,028	0.22%	大買/
2021/01/06	29.1	551.19	39.3	551.01	549.00	-10.1	37,855	-0.03%
2021/01/05	30.3	538.08	39.5	537.66	542.00	-9.2	37,732	-0.02%
2021/01/04	6.3	535.65	6.6	536.94	536.00	-0.3	38,236	0.00%
2020/12/31	14	527.50	28.2	526.96	530.00	-14.1	38,602	-0.04%
2020/12/30	44.1	520.07	65.6	521.08	525.00	-21.5	38,818	-0.06%
2020/12/29	1.2	514.02	5.1	514.41	515.00	-3.9	38,642	-0.01%
2020/12/28	1.2	513.94	2.5	513.69	515.00	-1.3	38,859	0.00%
2020/12/25	6.4	514.24	6.1	513.34	511.00	0.4	38,996	0.00%
2020/12/24	4.1	509.28	2	510.00	510.00	2.1	39,326	0.01%
2020/12/23	5.2	507.88	1.1	508.09	509.00	4.1	39,646	0.01%
2020/12/22	6.5	510.44	18.4	511.75	509.00	-12	39,989	-0.03%
2020/12/21	32.2	513.99	0.8	514.38	516.00	31.4	40,943	0.08%
2020/12/18	21	508.72	2.1	509.10	510.00	18.9	41,123	0.05%
2020/12/17	4.2	508.84	27.5	513.62	508.00	-23.2	41,059	-0.06%
2020/12/16	10	512.01	4	514.00	512.00	6	41,077	0.01%
2020/12/15	20.1	506.36	38.1	506.76	504.00	-18	41,083	-0.04%
2020/12/14	22.4	510.21	12.3	508.99	508.00	10.1	41,120	0.02%
2020/12/11	17	510.48	22.3	513.88	516.00	-5.3	41,686	-0.01%
2020/12/10	35.5	511.70	11	511.91	512.00	24.5	41,575	0.06%
2020/12/09	15.3	521.16	9.2	521.51	520.00	6.1	41,518	0.01%
2020/12/08	16.1	515.60	22.6	517.28	524.00	-6.5	41,368	-0.02%
2020/12/07	127.3	508.69	309.3	509.91	514.00	-182.1	41,273	-0.44%	大買/大賣/鉅額交易
2020/12/04	303.1	500.60	124.2	500.71	503.00	178.9	41,210	0.43%	大買/大賣/鉅額交易
2020/12/03	107.3	499.24	182	497.99	497.00	-74.7	40,753	-0.18%	大買/大賣/
2020/12/02	84.1	498.16	17.4	496.34	499.00	66.7	40,690	0.16%
2020/12/01	21.1	487.95	19	488.58	490.00	2.1	40,613	0.01%
2020/11/30	56.4	484.74	8	490.25	480.50	48.4	40,578	0.12%
2020/11/27	19.8	489.82	8	489.20	489.00	11.7	39,162	0.03%
2020/11/26	16.5	489.61	0	0.00	489.00	16.5	39,236	0.04%
2020/11/25	40.7	489.53	9.5	490.28	487.00	31.2	40,109	0.08%
2020/11/24	16.4	494.20	12	495.63	492.00	4.4	40,365	0.01%
2020/11/23	19.2	495.63	17	494.89	496.50	2.1	40,657	0.01%
2020/11/20	13.9	488.00	3	488.50	488.00	10.9	40,675	0.03%
2020/11/19	22.5	492.08	8	491.63	490.00	14.5	40,736	0.04%
2020/11/18	14.4	494.30	10	492.80	497.00	4.4	40,806	0.01%
2020/11/17	30.7	497.25	38.3	497.66	485.50	-7.6	40,662	-0.02%
2020/11/16	210.9	474.31	224.5	475.40	484.00	-13.6	40,705	-0.03%	大買/大賣/
2020/11/13	104.1	459.97	113	460.88	462.00	-8.9	39,864	-0.02%	大買/大賣/
2020/11/12	4.3	460.93	30.1	461.76	458.00	-25.9	40,040	-0.06%
2020/11/11	10.1	455.61	13.5	454.28	457.00	-3.4	39,939	-0.01%
2020/11/10	16.8	451.32	5.4	451.04	451.00	11.4	39,717	0.03%
2020/11/09	10.1	457.84	25.5	457.72	458.50	-15.4	39,875	-0.04%
2020/11/06	2.3	452.89	28	453.25	452.50	-25.7	40,088	-0.06%
2020/11/05	7.1	448.28	36.1	448.94	451.00	-29	40,159	-0.07%
2020/11/04	4.1	448.24	27	446.73	450.00	-22.9	40,178	-0.06%
2020/11/03	7.5	440.04	8	440.50	441.00	-0.5	40,162	0.00%
2020/11/02	26.9	431.07	2.3	434.09	435.50	24.6	40,339	0.06%
2020/10/30	23.9	434.63	28	434.71	432.00	-4.1	40,567	-0.01%
2020/10/29	28.4	437.07	4	436.88	437.00	24.4	40,460	0.06%
2020/10/28	33.1	444.54	1	445.01	444.00	32.1	41,043	0.08%
2020/10/27	17.1	447.36	11	447.36	447.00	6.1	41,462	0.01%
2020/10/26	9.2	450.76	2	450.50	450.00	7.2	42,280	0.02%
2020/10/23	15	452.17	0	0.00	452.00	15	43,453	0.03%
2020/10/22	0	0.00	0.1	456.00	455.00	-0.1	45,906	0.00%
2020/10/21	0.1	454.00	4	454.75	453.00	-3.9	47,165	-0.01%
2020/10/20	14	452.93	2	455.25	451.00	12	48,141	0.02%
2020/10/19	2	454.75	4	455.00	457.50	-2	48,474	0.00%
2020/10/16	73.4	452.75	106	453.57	449.00	-32.6	48,628	-0.07%	大賣/
2020/10/15	117	451.04	107	451.65	453.00	10	48,917	0.02%	大買/大賣/
2020/10/14	116.1	458.00	132.3	457.91	459.00	-16.2	48,833	-0.03%	大買/大賣/
2020/10/13	12.4	461.74	38.3	461.29	462.00	-25.9	49,248	-0.05%
2020/10/12	139.6	459.91	153	460.28	460.00	-13.4	49,622	-0.03%	大買/大賣/
2020/10/08	2.1	451.32	57	451.16	453.00	-54.9	49,767	-0.11%
2020/10/07	5.6	440.55	30	441.70	443.00	-24.4	49,781	-0.05%
2020/10/06	8	441.00	18	439.50	439.50	-10	49,865	-0.02%
2020/10/05	7.1	434.07	11	435.91	432.50	-3.9	50,282	-0.01%
2020/09/30	6.1	433.67	10.5	433.71	433.00	-4.4	50,324	-0.01%
2020/09/29	8.1	430.64	7.1	432.49	431.00	1	50,380	0.00%
2020/09/28	15	427.10	7.5	428.97	431.50	7.5	50,826	0.01%
2020/09/25	11.5	425.13	3.3	423.07	424.00	8.2	51,210	0.02%
2020/09/24	44.9	425.08	6	424.42	423.00	38.9	51,452	0.08%
2020/09/23	117.3	433.22	101	433.02	433.50	16.3	50,700	0.03%	大買/大賣/
2020/09/22	45.7	437.63	4	438.00	437.00	41.7	50,432	0.08%
2020/09/21	25	443.24	5	446.90	440.00	20	50,647	0.04%
2020/09/18	136.2	445.23	102	446.01	444.00	34.2	50,933	0.07%	大買/大賣/
2020/09/17	13.1	449.77	39.1	452.27	448.50	-25.9	50,962	-0.05%
2020/09/16	111.9	459.88	124.1	457.77	458.00	-12.1	50,951	-0.02%	大買/大賣/
2020/09/15	6	444.59	5	445.40	445.00	1	50,504	0.00%
2020/09/14	11.2	440.78	7.1	440.03	441.00	4	50,656	0.01%
2020/09/11	7.1	434.61	13	435.19	436.50	-5.9	50,490	-0.01%
2020/09/10	3	433.17	5	433.30	435.00	-2	50,494	0.00%
2020/09/09	9.2	424.34	7	425.00	427.00	2.2	50,519	0.00%
2020/09/08	110.2	432.05	111.3	431.09	431.00	-1	50,694	0.00%	大買/大賣/
2020/09/07	20.5	428.48	8	429.19	426.00	12.5	51,064	0.02%
2020/09/04	20.6	429.88	9	430.17	429.00	11.6	51,367	0.02%
2020/09/03	7.5	435.07	19	437.39	436.00	-11.5	51,266	-0.02%
2020/09/02	7.4	436.18	3	432.67	433.00	4.4	51,290	0.01%
2020/09/01	1.1	435.06	32.2	432.17	435.00	-31.1	51,547	-0.06%
2020/08/31	47.6	429.21	16	428.47	426.50	31.6	51,639	0.06%
2020/08/28	126.3	435.35	103	435.03	435.00	23.3	51,059	0.05%	大買/大賣/
2020/08/27	25	449.00	20	449.20	444.00	5	51,199	0.01%
2020/08/26	29.1	439.24	10	440.30	442.00	19.1	50,729	0.04%
2020/08/25	6.1	434.68	9.1	434.84	434.50	-3	50,673	-0.01%
2020/08/24	21.2	430.90	22.1	429.59	428.00	-0.9	51,403	0.00%
2020/08/21	122.1	421.66	139.4	421.34	424.50	-17.3	51,070	-0.03%	大買/大賣/
2020/08/20	198.3	415.32	192	417.15	415.00	6.2	50,767	0.01%	大買/大賣/
2020/08/19	7.2	429.07	2	432.00	427.50	5.2	50,082	0.01%
2020/08/18	6.3	435.35	17	435.74	433.00	-10.7	50,005	-0.02%
2020/08/17	16	431.94	13.1	431.17	435.00	3	49,980	0.01%
2020/08/14	13	426.62	4	426.38	427.00	9	49,928	0.02%
2020/08/13	3.3	427.31	24	426.98	429.00	-20.8	50,082	-0.04%
2020/08/12	130.1	419.78	8.3	420.86	419.00	121.8	50,197	0.24%	大買/鉅額交易
2020/08/11	29.3	433.73	130.5	431.54	429.00	-101.2	50,744	-0.20%	大賣/鉅額交易
2020/08/10	4	436.38	15.5	435.18	435.50	-11.5	50,878	-0.02%
2020/08/07	21.5	430.15	6	431.60	433.00	15.5	50,848	0.03%
2020/08/06	9	435.44	28	433.49	435.00	-19	50,674	-0.04%
2020/08/05	12.2	429.52	8.2	430.58	429.00	4	50,858	0.01%
2020/08/04	6	420.31	16	422.71	425.50	-9.9	50,551	-0.02%
2020/08/03	239.4	416.37	233.3	416.77	416.00	6.1	50,403	0.01%	大買/大賣/
2020/07/31	29	428.45	1	427.52	425.50	28	49,593	0.06%
2020/07/30	153.2	432.70	201	435.28	434.00	-47.9	49,333	-0.10%	大買/大賣/
2020/07/29	584.3	423.79	533.3	424.72	422.00	51	48,572	0.11%	大買/大賣/
2020/07/28	1,341	452.55	1,353.8	454.81	435.00	-12.8	48,340	-0.03%	大買/大賣/
2020/07/27	506.1	422.43	511.1	422.74	424.50	-5.1	46,492	-0.01%	大買/大賣/
2020/07/24	135.5	390.38	166.5	391.53	386.00	-31	45,576	-0.07%	大買/大賣/
2020/07/23	7.4	381.32	3.2	381.41	381.50	4.3	44,756	0.01%
2020/07/22	59.3	383.29	51.1	383.91	384.00	8.2	44,645	0.02%
2020/07/21	255.2	384.79	262.3	385.12	383.00	-7.1	44,350	-0.02%	大買/大賣/
2020/07/20	6.6	366.17	12.3	367.00	366.00	-5.7	43,940	-0.01%
2020/07/17	21.6	365.32	19.1	364.54	367.00	2.5	43,931	0.01%
2020/07/16	224	355.21	218.3	355.24	357.50	5.7	43,861	0.01%	大買/大賣/
2020/07/15	25.1	367.85	26	367.08	363.00	-1	43,415	0.00%
2020/07/14	36.5	360.03	69.6	358.31	363.50	-33.1	44,130	-0.07%
2020/07/13	24.2	352.43	27.2	352.11	354.50	-3	43,900	-0.01%
2020/07/10	7.1	348.85	13.5	349.87	348.50	-6.4	44,021	-0.01%
2020/07/09	7.5	345.00	16	345.56	345.00	-8.5	43,822	-0.02%
2020/07/08	3.2	341.31	7.4	341.07	341.00	-4.2	43,601	-0.01%
2020/07/07	29.6	341.83	23.5	340.69	338.50	6.1	43,544	0.01%
2020/07/06	12.4	334.79	34.4	335.42	338.00	-22	43,022	-0.05%
2020/07/03	7	328.57	57.8	328.71	329.50	-50.8	42,699	-0.12%
2020/07/02	5.3	320.87	21.1	320.58	322.00	-15.8	42,624	-0.04%
2020/07/01	4	317.38	30	317.48	317.50	-26	42,988	-0.06%
2020/06/30	9.3	312.98	8	313.06	313.00	1.3	43,237	0.00%
2020/06/29	37.6	311.90	23	312.00	312.00	14.6	43,234	0.03%
2020/06/24	22	317.68	28.1	319.25	317.50	-6.1	43,110	-0.01%
2020/06/23	5.2	314.75	0.1	316.00	315.00	5.1	43,353	0.01%
2020/06/22	32	313.39	13	315.12	312.00	19	43,544	0.04%
2020/06/19	1.4	313.00	4	312.88	314.50	-2.6	44,245	-0.01%
2020/06/18	1.2	314.58	2	313.25	314.50	-0.8	44,808	0.00%
2020/06/17	33.1	314.20	3.2	315.56	315.00	29.9	45,596	0.07%
2020/06/16	4	315.25	22.2	315.37	315.00	-18.2	47,647	-0.04%
2020/06/15	41.1	311.68	4	310.00	309.50	37.1	49,714	0.07%
2020/06/12	22.2	315.01	43.2	314.84	316.00	-21	50,819	-0.04%
2020/06/11	9.4	321.03	27	321.04	320.50	-17.7	52,072	-0.03%
2020/06/10	19.1	322.13	17.3	321.75	322.50	1.9	52,966	0.00%
2020/06/09	14	315.79	10.3	316.85	319.00	3.8	54,797	0.01%
2020/06/08	25.3	316.30	16.1	317.19	318.00	9.2	56,080	0.02%
2020/06/05	30.4	309.36	31.1	309.91	311.50	-0.7	56,277	0.00%
2020/06/04	9.5	305.21	37.3	305.18	306.00	-27.8	56,760	-0.05%
2020/06/03	7.2	300.03	38.1	300.03	301.00	-30.9	57,448	-0.05%
2020/06/02	1.3	296.23	13	296.92	296.50	-11.7	57,219	-0.02%
2020/06/01	13	295.65	17.2	295.21	295.50	-4.2	57,437	-0.01%
2020/05/29	49.3	290.63	2	290.50	292.00	47.3	57,556	0.08%
2020/05/28	18.4	295.68	10	296.99	294.00	8.4	57,055	0.01%
2020/05/27	2.3	296.57	25.1	297.20	296.50	-22.7	57,910	-0.04%
2020/05/26	1	297.00	50	296.34	295.50	-49	58,540	-0.08%
2020/05/25	36.1	290.20	4	292.50	292.00	32.1	58,984	0.05%
2020/05/22	45.4	292.41	0	0.00	292.00	45.4	59,140	0.08%
2020/05/21	3.4	297.26	14	297.39	297.50	-10.6	59,165	-0.02%
2020/05/20	4.3	292.51	16	292.91	294.00	-11.7	59,029	-0.02%
2020/05/19	5.3	292.62	8	292.63	291.50	-2.7	58,934	0.00%
2020/05/18	68.9	291.08	0	292.50	290.00	68.9	58,727	0.12%
2020/05/15	11.1	297.47	78.1	297.64	298.00	-67	58,342	-0.11%
2020/05/14	24.1	293.42	8.1	292.78	293.00	16	57,899	0.03%
2020/05/13	21.2	294.91	3	296.67	297.00	18.2	57,612	0.03%
2020/05/12	64.5	296.81	1.1	297.45	295.00	63.4	57,555	0.11%
2020/05/11	3.1	299.58	16.2	300.20	301.00	-13.1	57,315	-0.02%
2020/05/08	35.6	297.49	2	298.50	297.50	33.6	57,295	0.06%
2020/05/07	10.1	297.42	4	298.25	297.50	6.1	57,269	0.01%
2020/05/06	15.9	294.42	5	296.00	296.00	10.9	57,288	0.02%
2020/05/05	7.1	296.02	5	297.00	295.50	2.1	57,205	0.00%
2020/05/04	66.1	295.61	1	296.50	295.00	65.1	57,424	0.11%
2020/04/30	2	302.50	8.3	303.79	304.50	-6.3	57,096	-0.01%
2020/04/29	5	299.50	15.1	299.40	299.00	-10.1	57,168	-0.02%
2020/04/28	15.3	295.93	1	296.50	296.50	14.3	57,474	0.02%
2020/04/27	4	297.64	3.3	297.88	298.00	0.7	58,939	0.00%
2020/04/24	5.3	294.17	0	0.00	294.00	5.3	58,841	0.01%
2020/04/23	5.8	298.39	28	299.73	295.50	-22.3	59,274	-0.04%
2020/04/22	30.5	291.83	24.6	293.17	294.00	5.9	59,536	0.01%
2020/04/21	38.6	297.20	50	298.30	295.00	-11.4	59,623	-0.02%
2020/04/20	274.2	307.68	276.1	307.97	304.00	-1.9	59,103	0.00%	大買/大賣/
2020/04/17	132.5	304.61	187.7	304.87	306.50	-55.2	58,925	-0.09%	大買/大賣/
2020/04/16	15	284.17	7.2	285.77	286.50	7.8	57,438	0.01%
2020/04/15	9.2	287.21	29.1	287.49	287.50	-19.9	57,166	-0.03%
2020/04/14	6	283.50	15	283.44	285.00	-9	56,872	-0.02%
2020/04/13	20.1	279.43	5.1	279.80	278.50	15	56,906	0.03%
2020/04/10	15.1	279.85	6	279.00	279.50	9.1	57,291	0.02%
2020/04/09	21.4	284.31	5.3	285.74	283.00	16.2	57,534	0.03%
2020/04/08	5.2	284.61	16	284.88	285.00	-10.8	57,603	-0.02%
2020/04/07	8	282.38	26	282.96	283.00	-18	57,355	-0.03%
2020/04/06	14	273.79	14.1	273.44	275.50	-0.1	56,901	0.00%
2020/04/01	4.1	273.23	2	275.50	271.50	2.1	56,240	0.00%
2020/03/31	108	272.92	123	272.93	274.00	-15	55,690	-0.03%	大買/大賣/
2020/03/30	134	263.77	124	263.92	267.50	10	55,081	0.02%	大買/大賣/
2020/03/27	134.3	282.18	115	283.52	273.00	19.3	54,487	0.04%	大買/大賣/
2020/03/26	9	278.39	22	278.55	280.00	-13	53,785	-0.02%
2020/03/25	36	278.00	27	278.26	277.00	9	54,341	0.02%
2020/03/24	312	269.95	339	270.53	267.50	-27	53,932	-0.05%	大買/大賣/
2020/03/23	351.4	258.21	333	259.75	255.00	18.4	53,228	0.03%	大買/大賣/
2020/03/20	278.1	262.53	513.5	261.01	270.00	-235.4	52,635	-0.45%	大買/大賣/鉅額交易
2020/03/19	832.2	246.20	583.1	244.70	248.00	249.2	50,567	0.49%	大買/大賣/鉅額交易
2020/03/18	378.1	267.53	338.1	267.06	260.00	40	48,859	0.08%	大買/大賣/
2020/03/17	159.4	267.29	150.3	268.71	268.00	9.1	47,783	0.02%	大買/大賣/
2020/03/16	57.2	283.98	34	285.28	276.50	23.2	46,285	0.05%
2020/03/13	758.7	275.67	709	276.66	290.00	49.7	44,900	0.11%	大買/大賣/
2020/03/12	46.5	292.60	21.1	293.60	294.00	25.4	42,791	0.06%
2020/03/11	25.3	306.40	4	308.63	302.00	21.3	41,198	0.05%
2020/03/10	43	303.07	21	302.38	307.00	22	40,739	0.05%
2020/03/09	63.3	307.45	7	307.71	305.50	56.3	39,966	0.14%
2020/03/06	24.4	316.17	3.1	316.50	315.00	21.3	38,915	0.05%
2020/03/05	13	324.35	3	324.00	323.00	10	38,459	0.03%
2020/03/04	2	321.00	7.3	318.86	320.50	-5.3	38,344	-0.01%
2020/03/03	8.4	318.00	22	318.45	317.50	-13.6	37,946	-0.04%
2020/03/02	49.4	309.82	18	313.33	311.00	31.4	37,427	0.08%
2020/02/27	13.4	317.44	40	317.19	316.00	-26.6	37,785	-0.07%
2020/02/26	10.1	317.83	7	319.36	318.50	3.1	37,092	0.01%
2020/02/25	5.1	321.63	2	320.50	322.00	3.1	36,497	0.01%
2020/02/24	17.1	320.33	3	320.50	320.00	14.1	36,363	0.04%
2020/02/21	7.3	325.04	0	0.00	325.00	7.3	36,043	0.02%
2020/02/20	20.3	325.76	0.3	326.50	325.50	19.9	36,190	0.06%
2020/02/19	2	324.50	33.1	323.49	326.50	-31.1	36,052	-0.09%
2020/02/18	65.6	324.34	1	326.50	322.00	64.6	35,887	0.18%
2020/02/17	4.4	331.82	8	330.75	331.50	-3.6	35,121	-0.01%
2020/02/14	0	0.00	2	336.74	335.00	-2	35,159	-0.01%
2020/02/13	5.2	337.06	2	336.50	335.00	3.2	35,169	0.01%
2020/02/12	7	334.64	8	335.06	335.00	-1	35,375	0.00%
2020/02/11	4.1	330.77	20.1	331.60	331.50	-16	35,176	-0.05%
2020/02/10	5	325.50	2	323.75	327.50	3	35,189	0.01%
2020/02/07	6.1	328.09	1.4	328.29	328.00	4.7	35,047	0.01%
2020/02/06	53	329.51	79.1	329.62	332.50	-26.1	35,103	-0.07%
2020/02/05	28.1	327.84	18	328.47	327.50	10.1	35,363	0.03%
2020/02/04	5	324.10	53	323.96	325.00	-48	35,255	-0.14%
2020/02/03	22.7	314.80	23	314.76	315.00	-0.3	35,073	0.00%
2020/01/31	32.5	320.77	12	322.54	320.00	20.5	34,623	0.06%
2020/01/30	60.5	320.79	52.2	321.75	316.50	8.3	34,194	0.02%
2020/01/20	9.3	333.71	0	0.00	333.00	9.3	32,441	0.03%
2020/01/17	15.1	333.68	2	333.00	333.00	13.1	32,276	0.04%
2020/01/16	37	332.74	3	334.33	334.50	34	31,895	0.11%
2020/01/15	42	339.69	3	343.33	340.00	39	31,453	0.12%
2020/01/14	7	345.43	52	345.59	346.00	-45	31,096	-0.14%
2020/01/13	8.2	340.65	5	341.30	341.50	3.2	31,170	0.01%
2020/01/10	1	337.00	14.1	339.25	339.50	-13.1	31,411	-0.04%
2020/01/09	2	335.50	5	336.40	337.50	-3	31,631	-0.01%
2020/01/08	5	325.00	19	329.47	329.50	-14	31,778	-0.04%
2020/01/07	18.1	330.00	12	329.88	329.50	6.1	31,785	0.02%
2020/01/06	26.1	332.95	1.1	333.09	332.00	25	31,715	0.08%
2020/01/03	17.1	343.72	14	343.14	339.50	3.1	31,540	0.01%
2020/01/02	1	337.50	4	335.25	339.00	-3	31,430	-0.01%
2019/12/31	14	331.25	6	332.00	331.00	8	31,193	0.03%
2019/12/30	17.3	338.22	1	337.00	334.50	16.3	31,399	0.05%
2019/12/27	9.4	336.74	3	337.83	338.00	6.4	31,572	0.02%
2019/12/26	1.4	332.46	13	333.38	333.00	-11.6	31,782	-0.04%
2019/12/25	1.3	332.11	2	332.50	333.00	-0.7	32,786	0.00%
2019/12/24	0.5	333.00	0	0.00	332.00	0.5	33,269	0.00%
2019/12/23	8.1	330.80	2	331.75	334.00	6.1	33,544	0.02%
2019/12/20	22.3	330.38	3.1	329.56	329.00	19.2	33,452	0.06%
2019/12/19	30	336.40	2	337.50	335.00	28	32,420	0.09%
2019/12/18	5.2	343.77	4	344.13	344.50	1.2	31,724	0.00%
2019/12/17	3	344.00	3	340.50	345.00	0	31,795	0.00%
2019/12/16	8	337.00	1.2	336.75	336.00	6.8	31,536	0.02%
2019/12/13	159.4	339.23	153	340.03	339.00	6.4	31,772	0.02%	大買/大賣/
2019/12/12	20.2	331.15	9	330.56	331.50	11.2	31,264	0.04%
2019/12/11	1	313.50	2	316.50	319.00	-1	30,929	0.00%
2019/12/10	2	312.50	3	313.67	313.50	-1	30,843	0.00%
2019/12/09	4	315.88	0	0.00	316.00	4	31,103	0.01%
2019/12/06	3	313.00	1	315.00	313.00	2	31,204	0.01%
2019/12/05	0.1	312.00	29	311.14	312.00	-28.9	31,196	-0.09%
2019/12/04	5	304.00	0.2	307.00	306.00	4.9	31,045	0.02%
2019/12/03	3.1	306.36	2	306.00	307.00	1.1	31,433	0.00%
2019/12/02	0	0.00	3	307.50	307.50	-3	31,397	-0.01%
2019/11/29	36	305.46	0	0.00	305.00	36	31,426	0.11%
2019/11/28	0	0.00	1	308.50	309.50	-1	31,154	0.00%
2019/11/27	1	311.00	3.5	309.86	311.00	-2.5	31,422	-0.01%
2019/11/26	6.5	307.15	0	0.00	307.00	6.5	31,441	0.02%
2019/11/25	3	309.50	0	0.00	307.00	3	30,007	0.01%
2019/11/21	1	310.00	5	309.10	311.00	-4	30,634	-0.01%
2019/11/20	0	0.00	0	313.50	313.50	0	30,402	0.00%
2019/11/19	0	0.00	2	312.50	315.00	-2	30,394	-0.01%
2019/11/18	2.2	308.05	5	310.10	311.00	-2.8	30,206	-0.01%
2019/11/15	2.1	306.51	20	306.00	307.00	-18	30,227	-0.06%
2019/11/14	1.5	303.66	12.2	303.22	303.50	-10.8	30,148	-0.04%
2019/11/13	1	303.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	2.2	303.45	1.1	305.03	305.00	1.1	30,466	0.00%
2019/11/11	13.4	301.03	15	304.10	301.00	-1.6	30,761	-0.01%
2019/11/08	11	306.50	1	306.50	305.50	10	30,561	0.03%
2019/11/07	24	307.75	4	307.75	309.00	20	30,497	0.07%
2019/11/06	4.1	310.89	3	310.67	311.00	1.1	30,521	0.00%
2019/11/05	6.1	308.85	0	0.00	310.50	6.1	30,643	0.02%
2019/11/04	10	303.75	23.1	304.55	307.00	-13.1	31,085	-0.04%
2019/11/01	5	297.50	1	298.00	299.00	4	31,197	0.01%
2019/10/31	0	0.00	2	300.00	298.50	-2	31,595	-0.01%
2019/10/30	9	298.00	7	298.07	299.50	2	31,413	0.01%
2019/10/29	8	296.75	17.4	297.55	298.50	-9.4	31,401	-0.03%
2019/10/28	1	295.00	1	295.00	294.50	0	31,168	0.00%
2019/10/25	0	294.00	0	0.00	293.50	0	31,126	0.00%
2019/10/24	6	293.50	0	0.00	293.00	6	31,088	0.02%
2019/10/23	5	291.60	0	0.00	293.00	5	31,111	0.02%
2019/10/22	13	292.88	5	293.00	294.00	8	31,029	0.03%
2019/10/21	13	289.65	2	289.75	290.00	11	31,083	0.04%
2019/10/18	18	291.72	20	294.00	293.00	-2	31,031	-0.01%
2019/10/17	14.3	292.87	1.4	294.29	293.50	12.9	31,275	0.04%
2019/10/16	10	294.70	2	297.25	296.50	8	30,951	0.03%
2019/10/15	4	294.00	1.6	294.00	293.50	2.4	30,706	0.01%
2019/10/14	3	290.83	4	290.37	290.00	-1	30,429	0.00%
2019/10/09	4	283.25	3.1	284.63	282.00	0.9	30,147	0.00%
2019/10/08	1	284.00	4	283.88	286.50	-3	29,959	-0.01%
2019/10/07	5	278.70	0	0.00	278.00	5	29,891	0.02%
2019/10/04	9	276.44	4	277.25	276.50	5	29,996	0.02%
2019/10/03	10	275.95	11	276.05	276.50	-1	29,684	0.00%
2019/10/02	3	279.33	4	280.00	279.50	-1	29,616	0.00%
2019/10/01	10	278.75	15	277.37	280.00	-5	29,510	-0.02%
2019/09/27	4	271.62	25.4	271.52	272.00	-21.4	28,606	-0.07%
2019/09/26	1	266.50	8.1	267.93	268.00	-7.1	28,410	-0.02%
2019/09/25	0	0.00	1	263.50	266.00	-1	28,314	0.00%
2019/09/24	3	263.00	0	0.00	265.00	3	29,068	0.01%
2019/09/23	1	264.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	0	0.00	5	266.00	264.00	-5	29,578	-0.02%
2019/09/19	9	265.56	2	266.00	265.00	7	29,307	0.02%
2019/09/18	1	267.00	10	268.15	267.00	-9	29,362	-0.03%
2019/09/17	1	265.00	0	0.00	265.00	1	29,290	0.00%
2019/09/16	0	0.00	2	265.50	265.50	-2	29,849	-0.01%
2019/09/12	0	0.00	2	263.50	262.50	-2	29,936	-0.01%
2019/09/11	2	261.25	2	263.00	263.00	0	30,339	0.00%
2019/09/10	0	0.00	4	262.00	261.50	-4	30,212	-0.01%
2019/09/09	0.1	264.50	2.2	264.73	265.00	-2.1	30,573	-0.01%
2019/09/06	3	263.00	4	264.25	263.50	-1	30,818	0.00%
2019/09/05	1	262.00	33	262.76	263.00	-32	30,945	-0.10%
2019/09/04	0	0.00	2.2	256.36	257.50	-2.2	30,627	-0.01%
2019/09/03	5	254.30	0	0.00	254.00	5	30,784	0.02%
2019/09/02	3	257.33	1	257.00	257.50	2	30,944	0.01%
2019/08/30	0	0.00	13	256.88	259.00	-13	31,277	-0.04%
2019/08/29	1	253.00	2	253.25	254.00	-1	31,177	0.00%
2019/08/28	1	252.00	21	252.52	252.00	-20	31,257	-0.06%
2019/08/27	5	249.20	0	0.00	250.00	5	31,523	0.02%
2019/08/26	30	249.18	3	250.00	248.50	27	31,453	0.09%
2019/08/23	0	0.00	1	254.00	254.00	-1	31,400	0.00%
2019/08/22	4	256.13	4	256.63	254.00	0	31,606	0.00%
2019/08/21	1	254.02	3.1	254.03	254.50	-2.1	32,828	-0.01%
2019/08/20	0	0.00	6	254.33	254.50	-6	33,082	-0.02%
2019/08/19	3	252.50	14	252.82	252.00	-11	33,349	-0.03%
2019/08/16	1	251.00	5	250.70	250.00	-4	33,926	-0.01%
2019/08/15	12	247.38	1	246.50	248.00	11	34,080	0.03%
2019/08/14	4	252.13	11.4	252.70	249.50	-7.4	34,953	-0.02%
2019/08/13	12.3	247.52	0	0.00	246.50	12.3	35,018	0.03%
2019/08/12	4	251.38	4	252.50	251.00	0	35,277	0.00%
2019/08/08	5.1	251.84	14	251.79	253.50	-8.9	35,408	-0.03%
2019/08/07	2	250.00	6	247.75	248.00	-4	35,527	-0.01%
2019/08/06	222	240.49	209	240.25	248.50	13	35,787	0.04%	大買/大賣/
2019/08/05	7	248.00	5	247.20	246.50	2	35,281	0.01%
2019/08/02	12	251.13	2.3	251.91	251.50	9.7	34,733	0.03%
2019/08/01	7	256.36	1	256.50	256.50	6	34,392	0.02%
2019/07/31	0	0.00	3	259.00	259.50	-3	34,318	-0.01%
2019/07/30	3	260.50	1	260.50	260.00	2	34,219	0.01%
2019/07/29	3	260.33	1	261.00	261.00	2	34,388	0.01%
2019/07/26	7	261.64	2	262.00	261.00	5	34,594	0.01%
2019/07/25	2.2	263.07	3	263.50	265.00	-0.9	34,705	0.00%
2019/07/24	6	263.92	0	0.00	265.00	6	34,761	0.02%
2019/07/23	7.1	263.99	6	264.25	264.00	1.1	34,884	0.00%
2019/07/22	8.2	263.00	18	263.14	264.00	-9.9	35,188	-0.03%
2019/07/19	3	259.00	27	260.56	259.00	-24	35,203	-0.07%
2019/07/18	3.1	253.52	11	254.00	254.00	-7.9	34,649	-0.02%
2019/07/17	8.1	252.69	0	0.00	252.00	8.1	34,724	0.02%
2019/07/16	1	255.50	4	255.63	256.00	-3	34,713	-0.01%
2019/07/15	1	254.50	5	253.50	254.50	-4	35,101	-0.01%
2019/07/12	2	250.00	14	251.36	250.50	-12	35,239	-0.03%
2019/07/11	1	250.00	23.1	249.85	250.00	-22.1	35,478	-0.06%
2019/07/10	3.2	245.26	6	245.83	247.00	-2.8	35,287	-0.01%
2019/07/09	4	241.50	5	241.50	242.00	-1	35,176	0.00%
2019/07/08	1	242.00	1	241.00	242.50	0	35,128	0.00%
2019/07/05	7	242.14	2	242.75	243.00	5	35,080	0.01%
2019/07/04	0	0.00	4	244.63	244.00	-4	35,130	-0.01%
2019/07/03	16.1	243.81	1	245.00	242.50	15.1	35,211	0.04%
2019/07/02	0	0.00	2.1	248.74	249.00	-2.1	35,473	-0.01%
2019/07/01	9.5	247.11	25.3	246.78	248.50	-15.8	35,486	-0.04%
2019/06/28	8	239.50	0	0.00	239.00	8	34,784	0.02%
2019/06/27	4	238.63	11	239.86	240.50	-7	34,940	-0.02%
2019/06/26	9	234.72	2	235.50	234.50	7	34,710	0.02%
2019/06/25	465	241.39	465.1	240.99	238.50	-0.1	34,483	0.00%	大買/大賣/
2019/06/24	13	240.92	1	240.50	241.00	12	34,384	0.03%
2019/06/21	3	247.33	11.1	247.55	248.50	-8.1	33,994	-0.02%
2019/06/20	1.1	243.11	8	244.69	245.00	-6.9	33,296	-0.02%
2019/06/19	3	241.68	6.2	242.79	244.00	-3.2	33,047	-0.01%
2019/06/18	2	234.01	14	234.29	235.50	-12	32,647	-0.04%
2019/06/17	20.1	231.76	1	233.50	233.00	19.1	32,554	0.06%
2019/06/14	3.2	237.16	0	0.00	236.00	3.2	31,946	0.01%
2019/06/13	3	241.34	1	242.50	240.00	2	31,861	0.01%
2019/06/12	6.1	246.82	1.2	246.00	246.00	4.9	31,873	0.02%
2019/06/11	1	242.50	3	241.83	244.50	-2	31,664	-0.01%
2019/06/10	2	235.50	8	238.00	240.00	-6	31,473	-0.02%
2019/06/06	18.1	230.04	4	230.75	232.00	14.1	31,277	0.05%
2019/06/05	0	0.00	11	237.36	235.00	-11	31,087	-0.04%
2019/06/04	7	235.43	2	236.50	233.00	5	30,971	0.02%
2019/06/03	1	232.50	12	235.25	238.00	-11	30,849	-0.04%
2019/05/31	7	233.07	3.2	236.19	235.50	3.8	30,672	0.01%
2019/05/30	5.1	230.51	7	230.21	231.00	-2	30,282	-0.01%
2019/05/29	10.1	228.81	4	228.63	229.50	6.1	30,468	0.02%
2019/05/28	9	230.94	0	0.00	230.50	9	30,613	0.03%
2019/05/27	20.1	233.02	0	0.00	231.00	20.1	29,435	0.07%
2019/05/24	3.1	231.90	2	232.50	233.00	1.1	29,245	0.00%
2019/05/23	21.2	231.41	12	230.58	230.00	9.2	29,012	0.03%
2019/05/22	13	238.58	3	239.33	238.00	10	28,597	0.03%
2019/05/21	14	234.64	6	233.75	234.00	8	28,528	0.03%
2019/05/20	8	240.31	0	0.00	238.00	8	27,471	0.03%
2019/05/17	7.2	244.88	0	0.00	241.50	7.2	27,101	0.03%
2019/05/16	3.2	247.08	0	0.00	247.00	3.2	26,831	0.01%
2019/05/15	2.1	251.02	1	251.50	249.00	1.1	26,730	0.00%
2019/05/14	4	250.00	2	250.00	248.50	2	26,593	0.01%
2019/05/13	5	251.70	5	250.40	250.50	0	26,332	0.00%
2019/05/10	6	256.75	1	255.50	256.00	5	27,166	0.02%
2019/05/09	4	257.75	1	257.00	256.50	3	27,602	0.01%
2019/05/08	2	260.25	1	261.00	260.00	1	27,727	0.00%
2019/05/07	5	260.40	3	261.17	262.50	2	27,735	0.01%
2019/05/06	10	258.90	2	258.00	259.00	8	28,085	0.03%
2019/05/03	0.1	264.00	9	263.94	265.00	-9	27,979	-0.03%
2019/05/02	4.1	259.12	1	259.50	259.00	3.1	27,760	0.01%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	1	260.00	0	0.00	259.50	1	27,717	0.00%
2019/04/26	13.1	259.47	4	260.00	260.00	9.1	28,026	0.03%
2019/04/25	2	268.00	6	268.83	267.50	-4	27,587	-0.01%
2019/04/24	0	268.00	3.1	268.98	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	8.1	267.06	268.00	-8.1	27,738	-0.03%
2019/04/22	0	0.00	8	266.31	266.00	-8	27,610	-0.03%
2019/04/19	3	264.98	6.3	266.83	264.50	-3.3	27,662	-0.01%
2019/04/18	1	264.50	4.5	264.33	264.50	-3.5	27,265	-0.01%
2019/04/17	1	262.00	42.3	261.87	261.50	-41.3	27,403	-0.15%
2019/04/16	0	0.00	5	256.50	257.00	-5	27,151	-0.02%
2019/04/15	5	254.70	3	255.17	255.50	2	27,414	0.01%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	2	252.25	4	252.00	252.00	-2	28,568	-0.01%
2019/04/09	0	0.00	8	252.81	254.00	-8	28,762	-0.03%
2019/04/08	1	252.00	12	251.46	253.00	-11	28,748	-0.04%
2019/04/03	0	0.00	11	247.09	246.50	-11	28,270	-0.04%
2019/04/02	1	246.00	3.2	248.22	246.00	-2.2	28,177	-0.01%
2019/04/01	1	245.50	14	249.50	245.50	-13	28,159	-0.05%
2019/03/29	1	241.00	3	244.67	245.50	-2	27,657	-0.01%
2019/03/28	0	0.00	1	240.00	242.00	-1	27,912	0.00%
2019/03/27	0.1	241.50	0	0.00	241.50	0.1	28,265	0.00%
2019/03/26	4	242.00	1	242.50	244.00	3	28,279	0.01%
2019/03/25	4	242.00	3.1	242.33	241.50	1	28,450	0.00%
2019/03/22	0	0.00	5	246.80	248.50	-5	28,447	-0.02%
2019/03/21	5.1	244.20	3	244.33	245.50	2.1	28,709	0.01%
2019/03/20	0	0.00	1	241.00	242.00	-1	28,808	0.00%
2019/03/19	0	0.00	1	240.50	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	13	239.69	241.00	-12	29,082	-0.04%
2019/03/15	0	238.00	30.2	237.75	239.00	-30.2	28,958	-0.10%
2019/03/14	4.1	234.75	2	236.00	234.50	2.1	28,816	0.01%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	0.1	235.50	0	0.00	235.50	0.1	29,571	0.00%
2019/03/11	1	227.50	1	229.50	230.50	0	29,841	0.00%
2019/03/08	15	230.20	2.5	230.40	230.00	12.5	30,210	0.04%
2019/03/07	5	234.00	0	0.00	234.00	5	30,772	0.02%
2019/03/06	1.1	233.52	1	233.50	234.00	0.1	31,226	0.00%
2019/03/05	4	233.25	5	232.80	233.00	-1	31,294	0.00%
2019/03/04	7.1	235.09	0	0.00	235.50	7.1	31,360	0.02%
2019/02/27	1	238.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	2.5	237.40	4.4	237.63	239.50	-1.9	30,872	-0.01%
2019/02/25	5	237.90	1	238.00	238.00	4	30,829	0.01%
2019/02/22	2.2	235.57	1.1	236.50	236.50	1.1	31,016	0.00%
2019/02/21	3	235.33	8	235.00	236.50	-5	31,342	-0.02%
2019/02/20	5.1	231.62	20	232.45	234.50	-15	31,595	-0.05%
2019/02/19	0.1	229.00	0	0.00	229.00	0.1	31,867	0.00%
2019/02/18	0	229.50	5	229.50	230.00	-5	31,959	-0.02%
2019/02/15	0	0.00	2	227.25	227.00	-2	32,010	-0.01%
2019/02/14	7.1	228.63	0	0.00	227.00	7.1	32,239	0.02%
2019/02/13	5.2	228.90	1	229.50	229.00	4.2	32,233	0.01%
2019/02/12	0	0.00	14	229.96	230.00	-14	32,143	-0.04%
2019/02/11	1	228.50	20	228.23	228.00	-19	32,066	-0.06%
2019/01/30	11	221.18	2	221.50	221.00	9	31,335	0.03%
2019/01/29	14	223.07	1	222.50	222.50	13	31,098	0.04%
2019/01/28	0.1	228.00	10	228.70	229.00	-9.9	30,837	-0.03%
2019/01/25	3	225.50	21	226.43	226.00	-18	30,916	-0.06%
2019/01/24	0.1	222.00	1	222.50	222.50	-0.9	30,838	0.00%
2019/01/23	2	220.00	1	220.50	220.50	1	31,354	0.00%
2019/01/22	0.2	222.00	10	221.50	223.00	-9.8	31,557	-0.03%
2019/01/21	0.1	221.00	19	221.26	221.00	-18.9	31,383	-0.06%
2019/01/18	4	217.50	5	217.50	218.50	-1	31,533	0.00%
2019/01/17	5.1	220.50	1	221.00	220.50	4.1	31,964	0.01%
2019/01/16	4	219.00	3	217.50	217.50	1	32,350	0.00%
2019/01/15	3	218.17	7	219.14	221.00	-4	32,413	-0.01%
2019/01/14	10	218.30	0	219.00	218.50	10	32,253	0.03%
2019/01/11	5	219.00	13	219.42	220.50	-8	32,432	-0.02%
2019/01/10	0	0.00	1	216.00	216.00	-1	32,392	0.00%
2019/01/09	0.1	215.50	6.8	214.98	215.50	-6.7	32,755	-0.02%
2019/01/08	3.1	210.53	20	212.00	211.00	-16.9	32,614	-0.05%
2019/01/07	9	211.94	7	212.93	213.00	2	32,940	0.01%
2019/01/04	41.1	209.65	20	207.00	208.00	21.1	33,136	0.06%
2019/01/03	21.1	215.01	0	0.00	215.50	21.1	33,613	0.06%
2019/01/02	11	220.27	0	0.00	219.50	11	33,526	0.03%
2018/12/28	5	223.50	14	224.93	225.50	-9	33,826	-0.03%
2018/12/27	0	0.00	9	222.44	223.00	-9	34,005	-0.03%
2018/12/26	1	217.00	1	218.00	216.50	0	34,253	0.00%
2018/12/25	5.1	216.84	12	216.00	217.50	-6.9	34,399	-0.02%
2018/12/24	6	220.08	0	0.00	220.00	6	34,716	0.02%
2018/12/22	5	221.40	0	0.00	221.50	5	34,704	0.01%
2018/12/21	2	219.25	1	219.50	223.50	1	35,278	0.00%
2018/12/20	7	221.57	1	222.50	221.00	6	35,193	0.02%
2018/12/19	0	0.00	3	225.00	225.50	-3	35,022	-0.01%
2018/12/18	1	221.01	0	0.00	222.50	1	35,038	0.00%
2018/12/14	9	220.72	0	0.00	222.50	9	35,295	0.03%
2018/12/13	0	226.00	4	226.63	226.00	-4	35,638	-0.01%
2018/12/12	3	225.34	4	225.63	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	2	222.50	222.50	-2	35,640	-0.01%
2018/12/10	5	218.90	2	218.50	219.00	3	35,815	0.01%
2018/12/07	6	222.25	4	221.50	221.00	2	36,117	0.01%
2018/12/06	10.1	220.41	0	0.00	220.00	10.1	36,331	0.03%
2018/12/05	9.1	225.95	4	225.50	226.00	5.1	36,233	0.01%
2018/12/04	1	231.50	4	233.38	234.00	-3	36,215	-0.01%
2018/12/03	9	234.83	25	232.84	235.00	-16	36,196	-0.04%
2018/11/30	3	228.17	1	229.00	225.50	2	36,035	0.01%
2018/11/29	1	230.49	24	229.92	229.00	-23	35,850	-0.06%
2018/11/28	3	224.50	6	225.67	226.50	-3	35,682	-0.01%
2018/11/26	3	223.00	4	223.13	223.00	-1	36,427	0.00%
2018/11/23	20.1	219.50	0	0.00	218.50	20.1	36,731	0.05%
2018/11/22	1	220.00	5.3	220.31	219.00	-4.3	37,430	-0.01%
2018/11/21	9	216.94	8	217.63	219.00	1	37,676	0.00%
2018/11/20	16	218.63	6	219.33	218.00	10	37,341	0.03%
2018/11/19	12.2	221.94	4	221.50	222.00	8.2	36,906	0.02%
2018/11/16	14.1	226.01	2	225.50	226.00	12.1	36,377	0.03%
2018/11/15	0	0.00	3	229.00	231.00	-3	35,810	-0.01%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	11	226.73	9	226.22	227.50	2	35,623	0.01%
2018/11/12	0	0.00	7	233.86	231.50	-7	35,349	-0.02%
2018/11/09	17	232.47	3	232.50	231.00	14	35,281	0.04%
2018/11/08	4	236.37	4	236.63	236.50	0	35,214	0.00%
2018/11/07	1.2	233.59	2	234.50	234.00	-0.8	35,094	0.00%
2018/11/06	0	234.50	1	235.00	234.50	-1	34,818	0.00%
2018/11/05	0	235.00	0	0.00	235.00	0	34,578	0.00%
2018/11/02	1	235.50	6	235.50	236.50	-5	34,406	-0.01%
2018/11/01	10	235.95	3	235.17	235.50	7	34,300	0.02%
2018/10/31	0	233.50	15	230.60	234.00	-15	34,006	-0.04%
2018/10/30	2.1	223.52	3	223.33	223.00	-0.9	33,423	0.00%
2018/10/29	6.2	222.92	5	222.00	222.50	1.2	33,362	0.00%
2018/10/26	142	219.89	149	219.87	221.00	-7	33,434	-0.02%	大買/大賣/
2018/10/25	30	220.63	23	220.48	219.50	7	33,290	0.02%
2018/10/24	2	229.00	5	229.00	229.50	-3	32,503	-0.01%
2018/10/23	18.2	232.48	4.6	231.55	230.00	13.6	32,145	0.04%
2018/10/22	17	233.94	11	237.59	237.00	6	32,051	0.02%
2018/10/19	13	234.73	1	235.00	236.00	12	32,078	0.04%
2018/10/18	1.1	237.05	2	237.25	236.50	-0.9	31,964	0.00%
2018/10/17	3	239.67	6.5	240.74	238.50	-3.5	31,994	-0.01%
2018/10/16	4	232.38	17.1	234.63	237.00	-13.1	32,157	-0.04%
2018/10/15	9	231.44	4	231.63	230.50	5	33,254	0.02%
2018/10/12	21	233.71	11	234.55	237.00	10	33,283	0.03%
2018/10/11	30	230.35	21	230.83	227.50	9	33,261	0.03%
2018/10/09	8	243.81	8	242.50	244.00	0	32,062	0.00%
2018/10/08	15.3	243.37	3	243.33	243.50	12.3	31,849	0.04%
2018/10/05	29.1	250.16	6	250.25	250.00	23.1	31,508	0.07%
2018/10/04	17	254.56	0	0.00	254.00	17	31,236	0.05%
2018/10/03	0.3	260.00	2	259.25	260.00	-1.8	30,961	-0.01%
2018/10/02	10	258.25	2.3	258.85	257.50	7.7	30,877	0.02%
2018/10/01	0	0.00	1	263.00	263.00	-1	30,924	0.00%
2018/09/28	9	261.28	0	0.00	262.50	9	31,075	0.03%
2018/09/27	2	265.00	14	264.96	265.00	-12	30,719	-0.04%
2018/09/26	0	0.00	1	263.00	263.50	-1	30,334	0.00%
2018/09/25	0.1	263.00	7	262.93	263.50	-7	30,398	-0.02%
2018/09/21	0	261.00	25	260.88	261.50	-25	30,551	-0.08%
2018/09/20	2	258.00	2	259.25	260.00	0	30,582	0.00%
2018/09/19	2.2	258.10	9.6	258.48	258.00	-7.3	30,735	-0.02%
2018/09/18	13	255.23	3	254.50	254.50	10	30,430	0.03%
2018/09/17	7	257.79	1	262.00	258.00	6	30,582	0.02%
2018/09/14	0	261.00	10.3	258.87	261.00	-10.3	30,987	-0.03%
2018/09/13	15.3	255.33	1	254.00	255.00	14.3	31,093	0.05%
2018/09/12	0	0.00	1	259.00	260.50	-1	31,010	0.00%
2018/09/11	15.1	261.00	21.3	261.39	260.00	-6.2	31,058	-0.02%
2018/09/10	8	265.00	8.1	264.93	264.50	-0.1	31,505	0.00%
2018/09/07	18	262.56	3	263.17	264.00	15	31,635	0.05%
2018/09/06	5	261.80	13	262.96	261.00	-8	31,607	-0.03%
2018/09/05	0	0.00	5	262.60	264.00	-5	31,614	-0.02%
2018/09/04	6	257.08	4	257.25	257.50	2	31,370	0.01%
2018/09/03	5	257.50	3.2	258.72	257.00	1.8	31,166	0.01%
2018/08/31	10.2	256.00	5	255.00	256.00	5.2	31,124	0.02%
2018/08/30	13	265.57	21.8	265.07	263.50	-8.8	30,395	-0.03%
2018/08/29	2	257.75	35	256.56	259.00	-33	30,087	-0.11%
2018/08/28	1	249.50	9	249.11	249.50	-8	29,601	-0.03%
2018/08/27	0	0.00	5	245.90	245.00	-5	29,510	-0.02%
2018/08/24	3.1	243.66	0	0.00	243.50	3.1	29,809	0.01%
2018/08/23	0	0.00	6	244.42	244.50	-6	31,180	-0.02%
2018/08/22	2	242.00	1	242.50	242.00	1	31,761	0.00%
2018/08/21	2	240.50	0	0.00	241.00	2	31,896	0.01%
2018/08/20	3	239.50	1	238.50	239.50	2	31,991	0.01%
2018/08/17	7	240.00	0	0.00	239.50	7	31,983	0.02%
2018/08/16	6	238.67	0	0.00	239.00	6	31,902	0.02%
2018/08/15	6	241.42	3	242.33	241.50	3	32,029	0.01%
2018/08/14	1	243.50	3	243.33	243.50	-2	32,095	-0.01%
2018/08/13	6.1	240.92	12	240.00	240.50	-5.9	32,080	-0.02%
2018/08/10	1	245.00	0	245.00	245.00	1	32,252	0.00%
2018/08/08	1	247.00	9	247.28	247.50	-8	32,444	-0.02%
2018/08/07	4	243.38	0	0.00	241.50	4	32,435	0.01%
2018/08/06	3.1	244.69	7	245.07	245.50	-3.9	32,428	-0.01%
2018/08/03	0.1	246.00	7	246.79	247.00	-6.9	32,568	-0.02%
2018/08/02	5.1	245.67	2	244.00	244.50	3.1	32,607	0.01%
2018/08/01	2	248.00	1	246.50	248.00	1	32,821	0.00%
2018/07/31	0.1	245.00	6	245.42	246.00	-5.9	32,997	-0.02%
2018/07/30	1	244.50	4	245.00	245.50	-3	32,923	-0.01%
2018/07/27	1	243.50	20	243.55	244.50	-19	33,017	-0.06%
2018/07/26	1	240.00	2	241.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	3	240.00	241.00	-3	33,366	-0.01%
2018/07/23	2	241.50	34.5	239.65	241.00	-32.5	33,482	-0.10%
2018/07/20	0	0.00	46	235.07	237.50	-46	33,414	-0.14%
2018/07/19	5	225.20	2.1	226.43	224.50	2.9	32,463	0.01%
2018/07/18	2	223.00	4	223.13	223.00	-2	32,412	-0.01%
2018/07/17	3.2	222.32	0.2	222.00	221.50	2.9	32,829	0.01%
2018/07/16	3	224.00	10	224.00	223.50	-7	34,591	-0.02%
2018/07/13	0	0.00	6	223.17	224.50	-6	34,853	-0.02%
2018/07/12	4	219.00	3	221.50	220.50	1	35,054	0.00%
2018/07/11	9.3	219.05	8	219.13	220.00	1.3	35,369	0.00%
2018/07/10	5.2	222.48	9	223.33	222.00	-3.8	35,343	-0.01%
2018/07/09	2	221.75	23	222.50	221.50	-21	35,335	-0.06%
2018/07/06	0	0.00	2	216.75	217.00	-2	34,988	-0.01%
2018/07/05	3.2	214.06	1	214.00	214.50	2.2	34,825	0.01%
2018/07/04	1	217.00	13	216.04	216.00	-12	34,940	-0.03%
2018/07/03	4	214.50	0	0.00	214.50	4	35,262	0.01%
2018/07/02	9.1	215.55	3	215.83	214.00	6.1	35,380	0.02%
2018/06/29	18.1	216.17	10	213.70	216.50	8.1	35,116	0.02%
2018/06/28	5.2	212.22	6	211.08	212.00	-0.9	34,561	0.00%
2018/06/27	3.7	213.45	2	214.75	213.00	1.7	34,197	0.00%
2018/06/26	5	214.70	14	214.79	214.50	-9	34,118	-0.03%
2018/06/25	12.5	219.42	11	219.09	218.00	1.5	33,893	0.00%
2018/06/22	13	226.12	6.4	226.82	227.50	6.7	33,591	0.02%
2018/06/21	2	226.75	0.1	227.00	226.50	1.9	33,470	0.01%
2018/06/20	3.1	224.87	1.3	224.69	226.00	1.8	33,799	0.01%
2018/06/19	38.1	224.75	0	0.00	225.00	38.1	33,570	0.11%
2018/06/15	5	225.30	4	229.50	231.00	1	33,033	0.00%
2018/06/14	8	228.63	1.2	228.00	226.50	6.8	32,572	0.02%
2018/06/13	4.1	229.43	8	231.06	232.00	-3.9	32,313	-0.01%
2018/06/12	1.2	225.52	1	229.00	229.00	0.2	32,759	0.00%
2018/06/11	2	226.00	1	226.50	226.00	1	32,578	0.00%
2018/06/08	4	227.00	0	0.00	227.00	4	32,607	0.01%
2018/06/07	4	228.50	6	230.00	230.00	-2	32,765	-0.01%
2018/06/06	5.2	228.55	2	229.25	230.00	3.2	32,750	0.01%
2018/06/05	1	227.53	11	229.77	229.00	-10	32,574	-0.03%
2018/06/04	2	228.50	13.1	228.01	229.00	-11.1	32,455	-0.03%
2018/06/01	1	225.00	30	225.47	224.00	-29	32,440	-0.09%
2018/05/31	8.2	222.72	2	222.00	224.00	6.2	32,409	0.02%
2018/05/30	28	221.14	3	221.33	221.00	25	31,255	0.08%
2018/05/29	3.6	224.48	1	224.50	225.00	2.6	31,011	0.01%
2018/05/28	8	226.94	1.3	227.22	227.00	6.7	31,243	0.02%
2018/05/25	5.4	228.54	1	229.00	228.50	4.4	31,628	0.01%
2018/05/24	0	229.00	5	229.80	229.00	-5	31,951	-0.02%
2018/05/23	22	229.43	0.2	229.00	228.50	21.8	32,176	0.07%
2018/05/22	4.2	229.86	4	231.38	229.00	0.2	32,384	0.00%
2018/05/21	6	225.00	13	229.23	229.00	-7	33,201	-0.02%
2018/05/18	6	224.67	2	224.25	223.50	4	33,520	0.01%
2018/05/17	10	227.80	0	0.00	226.50	10	34,144	0.03%
2018/05/16	2.1	229.07	3	230.17	230.50	-0.9	34,198	0.00%
2018/05/15	8	230.50	8	232.31	230.50	0	35,284	0.00%
2018/05/14	1	233.00	16	233.78	233.00	-15	36,592	-0.04%
2018/05/11	4	232.75	13.2	233.04	233.00	-9.2	36,958	-0.02%
2018/05/10	12	230.33	1	230.50	229.50	11	36,874	0.03%
2018/05/09	4.1	230.37	4.1	229.39	229.50	-0.1	36,923	0.00%
2018/05/08	1.2	228.00	10	227.40	228.00	-8.8	37,064	-0.02%
2018/05/07	10	223.15	12	223.88	223.50	-2	37,006	-0.01%
2018/05/04	2	221.01	10	222.75	223.00	-8	37,110	-0.02%
2018/05/03	14	220.86	1	222.00	220.50	13	37,294	0.03%
2018/05/02	6.1	224.34	0	0.00	223.00	6.1	37,478	0.02%
2018/04/30	4	226.50	14	226.89	227.00	-10	37,532	-0.03%
2018/04/27	37	222.62	2.2	222.23	223.50	34.8	37,613	0.09%
2018/04/26	26.4	223.25	7	223.86	222.00	19.4	37,760	0.05%
2018/04/25	8	224.88	6	225.00	225.00	2	37,796	0.01%
2018/04/24	10	226.20	11	226.68	227.00	-1	37,849	0.00%
2018/04/23	20.3	226.33	12	226.08	226.50	8.3	37,800	0.02%
2018/04/20	84.7	229.88	19	229.42	229.00	65.7	36,980	0.18%
2018/04/19	7.2	243.32	8	243.69	244.50	-0.8	35,299	0.00%
2018/04/18	10	239.40	4	238.88	238.00	6	35,126	0.02%
2018/04/17	20.1	239.95	1	242.50	238.00	19.1	34,926	0.05%
2018/04/16	7	242.64	1	243.00	243.50	6	34,607	0.02%
2018/04/13	2	244.50	0	0.00	244.50	2	34,619	0.01%
2018/04/12	5.1	246.49	3	245.00	245.00	2.1	34,627	0.01%
2018/04/11	2	247.75	2	247.50	248.00	0	34,661	0.00%
2018/04/10	4	244.88	6	246.92	245.50	-2	34,785	-0.01%
2018/04/09	5	245.40	8	246.38	245.00	-3	34,854	-0.01%
2018/04/03	9	243.06	7	243.50	244.00	2	34,577	0.01%
2018/04/02	4	246.50	2.1	247.95	246.50	1.9	34,396	0.01%
2018/03/31	1	247.51	2	248.00	247.50	-1	34,507	0.00%
2018/03/30	12.1	248.16	22.6	248.48	246.00	-10.5	34,655	-0.03%
2018/03/29	27.3	244.33	16	245.75	244.00	11.3	34,601	0.03%
2018/03/28	15	245.43	14.9	245.43	245.00	0.1	34,075	0.00%
2018/03/27	0	0.00	14	247.75	251.00	-14	33,899	-0.04%
2018/03/26	20.2	242.88	9	242.78	243.50	11.2	33,692	0.03%
2018/03/23	27	245.39	4	245.25	245.00	23	33,514	0.07%
2018/03/22	2.1	251.01	3	254.17	251.50	-0.9	33,070	0.00%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3.2	252.38	1	252.50	253.00	2.2	33,090	0.01%
2018/03/19	5	251.40	6	254.58	255.00	-1	33,013	0.00%
2018/03/16	15.2	250.49	10	253.90	255.00	5.2	32,954	0.02%
2018/03/15	1.4	256.07	0	0.00	255.00	1.4	32,269	0.00%
2018/03/14	1.1	256.03	1	256.50	257.00	0.1	32,291	0.00%
2018/03/13	0	0.00	6	257.67	259.00	-6	32,532	-0.02%
2018/03/12	1	252.00	7.5	254.10	254.00	-6.5	32,664	-0.02%
2018/03/09	4	249.75	3	250.33	250.50	1	32,824	0.00%
2018/03/07	3	248.33	0	0.00	247.00	3	33,036	0.01%
2018/03/06	0	0.00	31	247.23	250.00	-31	33,170	-0.09%
2018/03/05	0	0.00	2	242.50	241.50	-2	34,461	-0.01%
2018/03/02	17	238.91	0	0.00	240.00	17	34,446	0.05%
2018/03/01	1	244.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	6	248.50	0	247.00	246.00	6	34,534	0.02%
2018/02/26	4	247.00	1	247.00	246.50	3	34,040	0.01%
2018/02/23	0	0.00	15	242.57	245.00	-15	33,597	-0.04%
2018/02/22	6	241.75	2	239.50	239.50	4	33,593	0.01%
2018/02/21	10.2	243.65	4.1	243.50	242.50	6.1	33,281	0.02%
2018/02/12	8.3	236.01	7.2	236.55	236.50	1.1	32,361	0.00%
2018/02/09	131.6	230.11	111	230.52	232.50	20.6	32,079	0.06%	大買/大賣/
2018/02/08	103	241.43	106	241.27	238.50	-3	31,259	-0.01%	大買/大賣/
2018/02/07	130	241.73	115	242.02	240.00	15	31,221	0.05%	大買/大賣/
2018/02/06	40.1	238.59	25.3	238.78	239.00	14.8	30,169	0.05%
2018/02/05	16	252.16	6	252.58	253.00	10	28,665	0.03%
2018/02/02	2.1	256.86	2	258.75	259.50	0.1	28,141	0.00%
2018/02/01	1.1	258.59	15	258.57	259.50	-13.9	28,051	-0.05%
2018/01/31	20	254.75	13	254.81	255.00	7	27,779	0.03%
2018/01/30	7.2	254.08	2	254.00	253.00	5.2	27,379	0.02%
2018/01/29	24	256.38	3	260.00	258.50	21	27,115	0.08%
2018/01/26	9	255.11	4.1	255.39	255.00	4.9	26,890	0.02%
2018/01/25	17.1	259.96	9	260.44	258.00	8	26,495	0.03%
2018/01/24	11.1	259.99	5.1	258.78	258.00	6	26,090	0.02%
2018/01/23	11.1	264.41	5	264.80	266.00	6.1	25,771	0.02%
2018/01/22	3	261.17	4.1	258.06	261.50	-1.1	25,676	0.00%
2018/01/19	7.7	253.16	16	253.31	255.50	-8.3	25,252	-0.03%
2018/01/18	2.1	246.52	11.1	247.63	248.50	-9	24,628	-0.04%
2018/01/17	2	240.00	7	241.57	242.00	-5	24,080	-0.02%
2018/01/16	0.1	240.00	15	239.57	240.50	-14.9	23,694	-0.06%
2018/01/15	1	238.50	1	240.00	240.00	0	23,596	0.00%
2018/01/12	0.1	237.00	2	237.25	237.00	-2	23,548	-0.01%
2018/01/11	5	234.20	32	233.00	235.00	-27	23,580	-0.11%
2018/01/10	3.2	239.30	1.4	238.25	236.50	1.8	23,554	0.01%
2018/01/09	2.5	239.90	0	0.00	242.00	2.5	23,454	0.01%
2018/01/08	0	0.00	14.6	241.90	242.00	-14.6	23,468	-0.06%
2018/01/05	9	240.00	4	239.25	240.00	5	23,517	0.02%
2018/01/04	3.1	238.18	1	240.00	239.50	2.1	23,848	0.01%
2018/01/03	1	236.50	4.1	236.13	237.00	-3.1	24,422	-0.01%
2018/01/02	3	232.00	2	231.50	232.50	1	24,194	0.00%