台積電 (2330)-元大-南京券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京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	11.5	778.51	10.7	785.82	780.00	0.8	42,528	0.00%
2024/05/02	66.6	774.69	19.4	778.12	772.00	47.2	42,896	0.11%
2024/04/30	117.5	790.26	29.3	799.73	790.00	88.3	42,664	0.21%	大買/
2024/04/29	4.1	790.36	22.4	791.64	795.00	-18.3	42,697	-0.04%
2024/04/26	5.3	785.50	39.8	786.04	782.00	-34.5	43,335	-0.08%
2024/04/25	30	767.64	13	767.92	766.00	17	45,474	0.04%
2024/04/24	10.3	777.38	75.4	779.93	783.00	-65.1	45,451	-0.14%
2024/04/23	12.5	754.95	10.8	755.22	754.00	1.7	45,504	0.00%
2024/04/22	24.9	746.79	15	746.45	742.00	9.9	45,451	0.02%
2024/04/19	214.9	757.90	1,532.4	754.96	750.00	-1,317.5	45,029	-2.93%	大買/大賣/鉅額交易
2024/04/18	1,507.5	802.08	27.2	798.94	804.00	1,480.4	43,123	3.43%	大買/鉅額交易
2024/04/17	21.5	800.52	12.9	800.73	804.00	8.5	42,797	0.02%
2024/04/16	55.5	791.27	19.3	795.22	788.00	36.3	42,440	0.09%
2024/04/15	22.7	807.58	7.2	807.24	806.00	15.4	41,990	0.04%
2024/04/12	20.9	823.35	15.4	820.25	818.00	5.5	41,638	0.01%
2024/04/11	12.2	814.18	6.6	816.32	820.00	5.6	41,415	0.01%
2024/04/10	8.7	813.74	4.7	815.54	815.00	4	41,251	0.01%
2024/04/09	14.8	810.22	55.3	811.43	819.00	-40.5	41,412	-0.10%
2024/04/08	4.2	786.77	1.7	789.11	783.00	2.5	40,900	0.01%
2024/04/03	12	781.61	0.1	785.00	780.00	11.9	40,670	0.03%
2024/04/02	5.3	786.54	31.9	787.79	790.00	-26.6	40,580	-0.07%
2024/04/01	17.9	772.49	0	774.96	770.00	17.9	40,503	0.04%
2024/03/29	8.3	774.81	12.4	777.59	779.00	-4.1	40,421	-0.01%
2024/03/28	11	771.22	2.4	771.14	769.00	8.6	40,274	0.02%
2024/03/27	2.5	780.65	3.9	781.79	779.00	-1.3	40,132	0.00%
2024/03/26	13.5	781.60	128	783.46	782.00	-114.5	40,235	-0.28%	大賣/鉅額交易
2024/03/25	3.7	782.38	21.5	782.83	780.00	-17.8	40,186	-0.04%
2024/03/22	11.5	779.38	18	780.80	785.00	-6.6	40,326	-0.02%
2024/03/21	13.7	777.43	31.2	778.04	784.00	-17.4	40,250	-0.04%
2024/03/20	17.2	758.44	5.6	763.09	758.00	11.6	40,390	0.03%
2024/03/19	6.2	759.84	0.3	761.54	762.00	5.9	40,358	0.01%
2024/03/18	15.3	759.39	12.6	761.15	764.00	2.7	40,239	0.01%
2024/03/15	73.3	765.65	5.5	763.47	753.00	67.8	40,003	0.17%
2024/03/14	109	778.15	28.5	780.80	784.00	80.5	39,238	0.21%	大買/
2024/03/13	15.8	780.56	22.1	780.50	779.00	-6.3	39,097	-0.02%
2024/03/12	27.7	763.04	8	765.34	770.00	19.7	38,832	0.05%
2024/03/11	45.7	767.95	11.7	766.38	766.00	34	38,223	0.09%
2024/03/08	38.3	787.82	220.8	792.06	784.00	-182.5	37,515	-0.49%	大賣/鉅額交易
2024/03/07	20.7	762.57	64.5	761.74	760.00	-43.8	36,513	-0.12%
2024/03/06	13.6	724.11	13.5	728.33	735.00	0	35,786	0.00%
2024/03/05	15.5	732.64	16.9	733.94	730.00	-1.4	35,845	0.00%
2024/03/04	17.5	715.06	128.5	719.40	725.00	-111	35,187	-0.32%	大賣/鉅額交易
2024/03/01	6.4	690.37	2	694.45	689.00	4.3	34,147	0.01%
2024/02/29	7.2	691.55	5.6	695.08	690.00	1.6	34,066	0.00%
2024/02/27	4.3	694.77	7.7	696.76	698.00	-3.4	33,328	-0.01%
2024/02/26	6.6	697.41	5.8	697.05	698.00	0.8	33,020	0.00%
2024/02/23	14.2	698.81	19.3	699.85	697.00	-5.1	32,906	-0.02%
2024/02/22	32.5	689.04	15.9	690.53	692.00	16.6	32,731	0.05%
2024/02/21	19.2	679.23	14.5	681.02	681.00	4.7	32,546	0.01%
2024/02/20	9.9	682.48	16	684.39	687.00	-6.1	32,404	-0.02%
2024/02/19	23.6	676.72	2	678.75	678.00	21.6	32,373	0.07%
2024/02/16	57.2	686.61	13.8	692.62	683.00	43.5	32,637	0.13%
2024/02/15	10.9	697.27	97.4	699.92	697.00	-86.5	32,260	-0.27%
2024/02/05	136.6	644.94	23.4	644.02	646.00	113.2	31,111	0.36%	大買/鉅額交易
2024/02/02	3.4	631.83	196	632.08	635.00	-192.6	30,594	-0.63%	大賣/鉅額交易
2024/02/01	27.6	621.61	3.8	624.71	628.00	23.8	30,374	0.08%
2024/01/31	22.3	630.89	7.8	630.79	628.00	14.5	29,881	0.05%
2024/01/30	8.9	644.20	25.4	645.53	642.00	-16.5	29,440	-0.06%
2024/01/29	5.1	645.19	21.7	645.77	648.00	-16.6	29,324	-0.06%
2024/01/26	4.2	643.02	22.7	643.98	644.00	-18.5	29,119	-0.06%
2024/01/25	2.6	636.56	51.7	637.75	642.00	-49.1	28,924	-0.17%
2024/01/24	0.3	627.34	12	628.50	627.00	-11.7	28,285	-0.04%
2024/01/23	8.4	626.17	5.8	626.35	628.00	2.7	28,269	0.01%
2024/01/22	21.3	626.65	13.3	628.30	626.00	8	27,943	0.03%
2024/01/19	28.7	619.23	218.9	621.17	626.00	-190.2	27,121	-0.70%	大賣/鉅額交易
2024/01/18	3.4	587.01	17.5	587.84	588.00	-14.1	24,908	-0.06%
2024/01/17	17.7	580.95	8.2	581.94	581.00	9.5	24,732	0.04%
2024/01/16	13.5	580.80	6.6	583.35	580.00	7	24,272	0.03%
2024/01/15	5.1	586.98	8.7	588.54	586.00	-3.6	24,197	-0.01%
2024/01/12	0.6	584.26	3.7	585.22	584.00	-3.1	24,611	-0.01%
2024/01/11	1.2	585.74	18.6	586.69	586.00	-17.4	24,717	-0.07%
2024/01/10	1	582.12	3.2	585.25	584.00	-2.3	24,757	-0.01%
2024/01/09	0.1	584.00	15.3	586.99	586.00	-15.2	24,846	-0.06%
2024/01/08	0	579.00	21.2	582.89	583.00	-21.2	24,802	-0.09%
2024/01/05	15.9	575.82	5.1	576.80	576.00	10.9	25,025	0.04%
2024/01/04	1.2	578.19	16.1	580.00	580.00	-14.9	25,291	-0.06%
2024/01/03	20.1	579.07	4.2	583.29	578.00	15.9	25,813	0.06%
2024/01/02	2	590.50	12.2	591.26	593.00	-10.2	25,450	-0.04%
2023/12/29	1.2	589.31	11.1	591.90	593.00	-10	25,432	-0.04%
2023/12/28	35.4	590.99	27.7	591.33	593.00	7.6	25,597	0.03%
2023/12/27	3.2	589.01	31.7	589.71	592.00	-28.6	25,414	-0.11%
2023/12/26	0.3	583.58	22.3	585.20	586.00	-22	25,282	-0.09%
2023/12/25	150.1	584.00	19.5	581.50	581.00	130.6	25,343	0.52%	大買/鉅額交易
2023/12/22	3.1	580.65	4.2	580.95	582.00	-1.1	25,464	0.00%
2023/12/21	35.2	576.29	3.3	576.80	577.00	31.9	25,591	0.12%
2023/12/20	4.4	584.02	6.6	585.71	585.00	-2.2	25,461	-0.01%
2023/12/19	20	585.10	192.1	584.02	585.00	-172.1	25,310	-0.68%	大賣/鉅額交易
2023/12/18	3.7	579.50	5.4	583.21	585.00	-1.7	25,370	-0.01%
2023/12/15	4.2	583.21	59.3	584.46	585.00	-55.2	25,345	-0.22%
2023/12/14	5.3	581.86	41.5	580.79	582.00	-36.2	24,755	-0.15%
2023/12/13	15.4	576.35	26.5	576.93	577.00	-11.1	24,710	-0.04%
2023/12/12	1.6	579.27	7.9	578.31	578.00	-6.3	25,035	-0.03%
2023/12/11	4	572.50	2.4	573.81	574.00	1.6	24,831	0.01%
2023/12/08	1.4	571.11	1.6	575.20	570.00	-0.2	24,645	0.00%
2023/12/07	5.2	568.73	20.4	568.03	566.00	-15.2	24,353	-0.06%
2023/12/06	5.1	570.22	0.2	573.20	570.00	4.9	24,250	0.02%
2023/12/05	6.1	568.98	1.3	568.21	570.00	4.8	24,146	0.02%
2023/12/04	6.7	574.56	7.2	573.20	574.00	-0.5	24,120	0.00%
2023/12/01	3.8	575.11	4.2	577.40	579.00	-0.5	23,907	0.00%
2023/11/30	1.4	571.23	4.1	575.46	577.00	-2.7	23,643	-0.01%
2023/11/29	2.2	570.71	3.2	574.73	574.00	-0.9	23,015	0.00%
2023/11/28	4.7	570.16	18.1	573.89	575.00	-13.3	22,828	-0.06%
2023/11/27	6.8	569.62	2.4	570.43	568.00	4.4	23,063	0.02%
2023/11/24	6.3	574.84	0.3	576.00	575.00	6	23,006	0.03%
2023/11/23	1.2	575.27	14.4	576.07	578.00	-13.2	23,014	-0.06%
2023/11/22	22.1	575.75	6	577.54	577.00	16	22,923	0.07%
2023/11/21	2.3	583.37	22.9	583.97	585.00	-20.6	22,959	-0.09%
2023/11/20	5.6	576.87	7	576.68	577.00	-1.4	22,748	-0.01%
2023/11/17	8.1	581.74	16.6	581.52	580.00	-8.5	22,725	-0.04%
2023/11/16	8.1	580.49	30.4	580.66	583.00	-22.3	22,602	-0.10%
2023/11/15	6.4	578.42	60.5	580.20	581.00	-54.1	22,408	-0.24%
2023/11/14	9	573.44	24	574.30	572.00	-15	21,864	-0.07%
2023/11/13	41.7	575.01	36.9	573.58	571.00	4.7	21,885	0.02%
2023/11/10	5	555.40	5.2	556.15	557.00	-0.2	21,625	0.00%
2023/11/09	1.1	553.99	10.7	556.59	557.00	-9.7	21,644	-0.04%
2023/11/08	5.6	553.91	12.8	555.24	556.00	-7.3	21,773	-0.03%
2023/11/07	0	553.00	23	554.04	555.00	-23	21,811	-0.11%
2023/11/06	3	552.98	26.6	554.93	550.00	-23.5	21,863	-0.11%
2023/11/03	14.1	547.14	8.9	547.38	549.00	5.2	21,616	0.02%
2023/11/02	2.2	536.51	44.4	542.79	547.00	-42.3	21,676	-0.19%
2023/11/01	4.2	530.38	3.1	531.13	528.00	1.2	21,426	0.01%
2023/10/31	18.8	529.03	3.1	528.98	529.00	15.7	21,637	0.07%
2023/10/30	8.9	530.61	2.7	532.63	532.00	6.3	21,635	0.03%
2023/10/27	15.8	533.07	0.1	534.17	533.00	15.7	21,549	0.07%
2023/10/26	28.5	532.13	4.1	532.33	531.00	24.4	21,691	0.11%
2023/10/25	8.6	547.23	6.1	548.85	544.00	2.5	21,530	0.01%
2023/10/24	3.2	544.24	1	543.00	544.00	2.2	21,458	0.01%
2023/10/23	14.2	545.44	5.1	546.02	544.00	9.2	21,430	0.04%
2023/10/20	10.2	552.76	33.5	551.26	556.00	-23.3	21,377	-0.11%
2023/10/19	4.2	543.97	5.4	546.62	546.00	-1.2	21,032	-0.01%
2023/10/18	4.4	542.62	3.2	544.95	540.00	1.2	21,428	0.01%
2023/10/17	3	548.37	19	550.62	551.00	-16	21,240	-0.08%
2023/10/16	20.4	544.01	1.3	544.13	545.00	19.1	21,309	0.09%
2023/10/13	11.2	551.79	31.4	551.55	553.00	-20.2	21,326	-0.09%
2023/10/12	0.2	544.49	36.8	548.23	550.00	-36.6	21,037	-0.17%
2023/10/11	0.2	541.99	40.4	542.44	544.00	-40.3	20,854	-0.19%
2023/10/06	0	531.03	9.9	530.30	532.00	-9.9	20,500	-0.05%
2023/10/05	9.1	527.08	2.3	528.73	528.00	6.8	20,505	0.03%
2023/10/04	12.9	520.62	0.4	522.00	520.00	12.5	20,386	0.06%
2023/10/03	3.8	529.20	0.4	530.55	529.00	3.4	20,221	0.02%
2023/10/02	8.3	531.53	11	531.42	533.00	-2.7	20,293	-0.01%
2023/09/28	8.9	523.28	4	523.50	523.00	4.9	20,345	0.02%
2023/09/27	11.6	520.94	3.3	518.76	522.00	8.3	20,265	0.04%
2023/09/26	67.8	520.82	1	521.99	519.00	66.8	20,271	0.33%
2023/09/25	28.5	525.68	7.6	525.55	525.00	21	20,079	0.10%
2023/09/22	37	523.04	8.1	522.76	522.00	28.9	20,171	0.14%
2023/09/21	41.3	528.14	0.5	531.00	527.00	40.8	19,970	0.20%
2023/09/20	39.5	536.31	2.2	537.06	535.00	37.2	19,742	0.19%
2023/09/19	22.2	539.50	2	539.00	538.00	20.2	19,690	0.10%
2023/09/18	164.4	542.05	0	543.00	540.00	164.4	19,827	0.83%	大買/鉅額交易
2023/09/15	12.2	548.27	9.4	555.81	558.00	2.8	19,578	0.01%
2023/09/14	1	547.93	18.4	547.28	550.00	-17.4	19,139	-0.09%
2023/09/13	7.3	542.22	9.1	545.10	541.00	-1.8	19,092	-0.01%
2023/09/12	13.4	536.91	7.1	543.00	544.00	6.2	19,458	0.03%
2023/09/11	25	537.09	1	536.08	536.00	24	19,647	0.12%
2023/09/08	22.3	537.54	1.2	537.22	539.00	21.1	19,796	0.11%
2023/09/07	29.1	543.70	1.2	544.99	542.00	27.9	20,476	0.14%
2023/09/06	4.1	551.27	0.3	551.78	550.00	3.8	20,571	0.02%
2023/09/05	4.6	551.46	0.2	553.00	552.00	4.4	20,653	0.02%
2023/09/04	7.1	554.15	15.5	555.01	557.00	-8.4	20,834	-0.04%
2023/09/01	1.5	548.37	1.5	550.32	548.00	0.1	21,135	0.00%
2023/08/31	11.3	549.83	1.1	551.98	549.00	10.2	21,244	0.05%
2023/08/30	1.1	559.72	8.4	558.30	555.00	-7.3	20,850	-0.03%
2023/08/29	3.2	547.80	3.3	550.58	552.00	-0.1	21,101	0.00%
2023/08/28	4.1	551.49	8.3	551.73	549.00	-4.2	21,334	-0.02%
2023/08/25	35.8	548.42	2	546.06	546.00	33.8	22,536	0.15%
2023/08/24	9.3	560.26	30.2	560.93	564.00	-21	22,803	-0.09%
2023/08/23	3.6	549.10	17.1	548.67	552.00	-13.5	23,325	-0.06%
2023/08/22	5.1	541.97	2.1	541.34	541.00	3	24,576	0.01%
2023/08/21	17	537.10	3.2	537.13	537.00	13.8	25,396	0.05%
2023/08/18	6.6	541.09	1.4	542.52	539.00	5.2	25,437	0.02%
2023/08/17	8.4	541.46	4.3	542.17	544.00	4.1	25,471	0.02%
2023/08/16	15.5	539.19	12.2	539.91	542.00	3.4	25,376	0.01%
2023/08/15	5.8	541.82	4.2	543.27	542.00	1.6	25,440	0.01%
2023/08/14	13.7	539.19	2.8	540.94	541.00	10.9	25,923	0.04%
2023/08/11	10.8	549.08	7	551.72	546.00	3.8	26,265	0.01%
2023/08/10	3.4	551.71	1.4	552.08	551.00	2	26,324	0.01%
2023/08/09	2.5	553.41	6.5	551.60	554.00	-4	26,248	-0.02%
2023/08/08	10.6	553.78	1.2	552.34	552.00	9.4	26,315	0.04%
2023/08/07	3.4	558.75	27.1	559.08	558.00	-23.8	26,222	-0.09%
2023/08/04	18.9	554.78	5	554.00	554.00	13.9	26,296	0.05%
2023/08/02	10.1	560.58	10.2	562.50	561.00	-0.1	26,129	0.00%
2023/08/01	7.4	565.37	111.2	567.00	567.00	-103.8	25,890	-0.40%	大賣/鉅額交易
2023/07/31	11.9	566.05	4	567.77	565.00	7.8	25,744	0.03%
2023/07/28	3.6	566.98	2.1	569.76	567.00	1.5	25,560	0.01%
2023/07/27	111.3	568.00	0.3	568.93	569.00	111	25,440	0.44%	大買/鉅額交易
2023/07/26	5.6	565.91	53.1	567.96	566.00	-47.5	25,492	-0.19%
2023/07/25	2.7	562.65	9.3	566.51	569.00	-6.6	25,684	-0.03%
2023/07/24	7.2	560.10	2	561.70	558.00	5.2	25,850	0.02%
2023/07/21	64.7	560.02	14.5	561.08	560.00	50.1	25,950	0.19%
2023/07/20	5.2	580.22	0.5	582.53	579.00	4.7	25,786	0.02%
2023/07/19	18.4	584.44	4.5	583.20	581.00	13.9	25,816	0.05%
2023/07/18	53.7	584.14	0.6	583.38	581.00	53.1	25,858	0.21%
2023/07/17	28.2	587.72	14.7	588.73	591.00	13.5	25,796	0.05%
2023/07/14	43.2	588.23	13.7	589.68	591.00	29.6	25,918	0.11%
2023/07/13	22.3	585.78	136.6	587.86	585.00	-114.3	25,786	-0.44%	大賣/鉅額交易
2023/07/12	15.2	573.49	1.3	574.99	578.00	13.9	25,606	0.05%
2023/07/11	2.1	572.95	28.3	574.28	577.00	-26.1	25,648	-0.10%
2023/07/10	9.9	567.26	3.8	569.93	565.00	6.1	25,775	0.02%
2023/07/07	3.7	566.50	2.8	568.03	565.00	0.9	25,865	0.00%
2023/07/06	49.4	569.59	1.3	567.25	565.00	48.1	25,930	0.19%
2023/07/05	14.4	582.51	1.1	580.10	582.00	13.4	25,578	0.05%
2023/07/04	95.1	581.00	2.5	584.02	585.00	92.6	25,472	0.36%
2023/07/03	2.4	578.55	2.6	577.67	579.00	-0.2	25,609	0.00%
2023/06/30	4.2	568.55	3.4	571.82	576.00	0.8	25,755	0.00%
2023/06/29	2	573.13	1.6	574.18	573.00	0.4	25,697	0.00%
2023/06/28	2.4	575.66	3.4	573.89	574.00	-1	25,703	0.00%
2023/06/27	2.4	571.22	23.2	570.54	572.00	-20.9	25,687	-0.08%
2023/06/26	22.9	574.78	0.9	575.97	574.00	22	25,597	0.09%
2023/06/21	19.2	579.04	0.8	581.80	581.00	18.4	25,510	0.07%
2023/06/20	2.8	580.94	2.4	581.60	583.00	0.4	25,594	0.00%
2023/06/19	10.9	583.35	3.8	583.42	583.00	7.1	26,029	0.03%
2023/06/16	9.6	585.38	98.1	585.00	589.00	-88.5	26,095	-0.34%
2023/06/15	54.4	589.06	9.6	590.53	591.00	44.8	25,657	0.17%
2023/06/14	14.4	588.37	9.9	589.86	590.00	4.5	25,753	0.02%
2023/06/13	13.4	590.83	162.7	591.17	593.00	-149.3	25,726	-0.58%	大賣/鉅額交易
2023/06/12	1.1	573.86	16.2	573.18	574.00	-15.2	25,178	-0.06%
2023/06/09	9.1	564.56	18.5	565.74	565.00	-9.4	25,079	-0.04%
2023/06/08	15.5	560.15	2.4	559.49	559.00	13.1	25,120	0.05%
2023/06/07	5.1	561.07	15	566.00	568.00	-9.8	25,136	-0.04%
2023/06/06	1.3	559.07	19.1	559.58	560.00	-17.8	25,036	-0.07%
2023/06/05	34.5	555.86	0.4	557.02	555.00	34.1	25,107	0.14%
2023/06/02	14.1	559.50	20.4	559.87	562.00	-6.3	25,241	-0.03%
2023/06/01	13.7	551.69	0.3	551.19	551.00	13.3	25,103	0.05%
2023/05/31	101.6	557.87	13.1	555.49	558.00	88.5	25,083	0.35%	大買/
2023/05/30	6.2	564.52	23.1	565.77	566.00	-16.9	24,007	-0.07%
2023/05/29	23.4	569.21	170.3	566.55	568.00	-146.9	23,997	-0.61%	大賣/鉅額交易
2023/05/26	7.6	566.00	205.7	564.99	566.00	-198.1	23,782	-0.83%	大賣/鉅額交易
2023/05/25	5.6	539.45	271.8	539.60	543.00	-266.2	22,609	-1.18%	大賣/鉅額交易
2023/05/24	4.5	524.99	0.3	525.00	525.00	4.2	21,955	0.02%
2023/05/23	2.1	525.07	11.2	527.77	530.00	-9.1	21,862	-0.04%
2023/05/22	1.4	529.72	16.6	530.31	531.00	-15.2	21,870	-0.07%
2023/05/19	2.1	531.86	61.1	530.93	532.00	-58.9	22,050	-0.27%
2023/05/18	3.2	528.34	60.7	531.36	530.00	-57.5	22,015	-0.26%
2023/05/17	3.2	518.75	196.2	512.72	519.00	-193	22,326	-0.86%	大賣/鉅額交易
2023/05/16	9.1	502.24	7.6	505.39	505.00	1.5	22,000	0.01%
2023/05/15	4	497.59	3.3	496.40	495.50	0.7	22,027	0.00%
2023/05/12	5.8	500.60	2.1	499.15	496.00	3.7	22,278	0.02%
2023/05/11	5.8	500.60	2.1	499.15	499.00	3.7	22,285	0.02%
2023/05/10	147.9	501.57	1.2	503.19	503.00	146.8	22,646	0.65%	大買/鉅額交易
2023/05/09	1.5	507.48	11	507.98	510.00	-9.5	22,723	-0.04%
2023/05/08	0	505.00	9.3	507.79	504.00	-9.2	22,966	-0.04%
2023/05/05	2.3	499.56	5.1	500.00	500.00	-2.8	23,305	-0.01%
2023/05/04	1.3	497.29	3.1	498.82	498.00	-1.7	23,897	-0.01%
2023/05/03	3.7	496.78	2	497.01	496.00	1.7	24,239	0.01%
2023/05/02	3.2	499.69	0.3	501.92	501.00	2.9	25,256	0.01%
2023/04/28	10.8	499.54	19	499.04	502.00	-8.1	27,073	-0.03%
2023/04/27	17.8	491.36	1.1	493.00	493.50	16.7	27,121	0.06%
2023/04/26	18.1	492.55	10.8	493.03	491.50	7.3	27,201	0.03%
2023/04/25	37.3	500.65	11.2	502.26	498.00	26.1	27,974	0.09%
2023/04/24	13.2	506.14	8.5	506.18	507.00	4.7	27,708	0.02%
2023/04/21	11.9	514.32	7.4	515.50	511.00	4.5	27,776	0.02%
2023/04/20	3.8	513.82	5.1	514.02	513.00	-1.3	27,903	0.00%
2023/04/19	14.2	510.97	42	512.81	510.00	-27.8	28,393	-0.10%
2023/04/18	13.7	516.74	13.2	516.84	515.00	0.5	28,390	0.00%
2023/04/17	4.8	515.81	14	517.93	520.00	-9.2	28,529	-0.03%
2023/04/14	5.7	516.36	52.2	516.43	516.00	-46.5	28,605	-0.16%
2023/04/13	20.1	513.10	6.3	515.38	510.00	13.8	28,552	0.05%
2023/04/12	17.3	519.30	16.3	519.31	520.00	1	28,488	0.00%
2023/04/11	7.6	523.56	4.3	524.33	524.00	3.3	28,475	0.01%
2023/04/10	2.2	529.12	8.2	530.62	529.00	-6	28,640	-0.02%
2023/04/07	2.2	530.37	1	531.99	531.00	1.2	28,687	0.00%
2023/04/06	5.2	527.46	15	529.00	530.00	-9.8	28,691	-0.03%
2023/03/31	3	534.67	4.4	535.47	533.00	-1.4	28,682	0.00%
2023/03/30	2	535.00	5.7	535.38	535.00	-3.6	28,524	-0.01%
2023/03/29	0.2	529.42	1.3	527.95	530.00	-1.1	28,807	0.00%
2023/03/28	14.6	525.41	6	524.83	525.00	8.6	29,037	0.03%
2023/03/27	3.4	532.10	8.4	532.48	531.00	-5	29,101	-0.02%
2023/03/24	12.3	536.21	92.3	537.15	539.00	-80	29,626	-0.27%
2023/03/23	9.3	530.88	48.3	536.59	538.00	-39	29,664	-0.13%
2023/03/22	2.2	529.01	66.5	529.19	533.00	-64.3	29,729	-0.22%
2023/03/21	0.1	513.00	2.6	514.77	517.00	-2.5	29,578	-0.01%
2023/03/20	3.5	511.94	5.1	513.75	512.00	-1.6	29,623	-0.01%
2023/03/17	80	516.00	18.1	515.46	518.00	61.9	29,857	0.21%
2023/03/16	9.6	506.51	3.1	507.01	505.00	6.6	29,759	0.02%
2023/03/15	8.2	513.50	3.4	512.00	511.00	4.8	30,002	0.02%
2023/03/14	11.1	511.61	2.3	511.66	510.00	8.8	30,291	0.03%
2023/03/13	4.3	513.19	1.3	510.12	516.00	3	30,423	0.01%
2023/03/10	20.2	513.29	1.3	514.56	513.00	18.9	30,537	0.06%
2023/03/09	10	524.30	4.6	524.04	522.00	5.4	30,832	0.02%
2023/03/08	18.6	520.23	27	520.74	521.00	-8.4	31,424	-0.03%
2023/03/07	1	523.92	10.3	524.52	524.00	-9.3	31,652	-0.03%
2023/03/06	9.3	520.55	21.8	520.04	521.00	-12.5	31,886	-0.04%
2023/03/03	6.8	517.84	16.1	518.38	516.00	-9.2	32,186	-0.03%
2023/03/02	3.6	518.34	4.4	518.54	519.00	-0.8	32,254	0.00%
2023/03/01	14.2	512.03	33.5	516.04	522.00	-19.2	32,536	-0.06%
2023/02/24	11.7	518.67	22.6	521.95	511.00	-10.8	32,498	-0.03%
2023/02/23	32.9	516.36	11.7	516.45	518.00	21.2	32,298	0.07%
2023/02/22	28.8	507.20	101.3	506.15	507.00	-72.5	32,473	-0.22%	大賣/
2023/02/21	8.3	514.15	5.1	513.27	516.00	3.2	32,815	0.01%
2023/02/20	21.2	515.11	12.4	515.90	517.00	8.8	34,018	0.03%
2023/02/17	41.7	518.45	9.1	518.47	518.00	32.6	35,571	0.09%
2023/02/16	100.7	527.01	9.2	528.66	528.00	91.5	36,136	0.25%
2023/02/15	67	527.06	53.9	528.32	525.00	13.1	36,969	0.04%
2023/02/14	6.2	544.61	56.4	544.30	545.00	-50.3	36,474	-0.14%
2023/02/13	123.5	539.80	7.7	541.96	541.00	115.8	36,980	0.31%	大買/鉅額交易
2023/02/10	16.1	544.05	51.7	543.13	545.00	-35.6	37,131	-0.10%
2023/02/09	7.5	539.26	133.4	538.12	540.00	-125.9	37,247	-0.34%	大賣/鉅額交易
2023/02/08	57.2	538.87	48.5	537.89	540.00	8.7	37,407	0.02%
2023/02/07	135.8	524.87	6	526.66	523.00	129.8	37,484	0.35%	大買/鉅額交易
2023/02/06	20.6	529.02	12.7	530.42	526.00	7.9	37,468	0.02%
2023/02/03	7.4	540.01	84.8	539.79	542.00	-77.5	37,646	-0.21%
2023/02/02	10.2	539.84	75.2	539.63	540.00	-65	37,759	-0.17%
2023/02/01	20.3	525.59	26	526.59	530.00	-5.7	37,711	-0.02%
2023/01/31	42.3	529.03	26.5	525.14	522.00	15.9	37,910	0.04%
2023/01/30	11.6	539.32	215.8	538.50	543.00	-204.2	37,683	-0.54%	大賣/鉅額交易
2023/01/17	10.2	501.51	14.6	502.04	503.00	-4.4	36,883	-0.01%
2023/01/16	27.3	504.98	39.4	504.95	505.00	-12.1	37,198	-0.03%
2023/01/13	29.4	501.80	165	502.66	500.00	-135.5	37,224	-0.36%	大賣/鉅額交易
2023/01/12	5.2	487.05	14.8	486.38	486.50	-9.6	36,813	-0.03%
2023/01/11	8.4	483.78	11.5	484.87	484.50	-3.1	37,236	-0.01%
2023/01/10	2.1	486.17	28.7	484.72	486.00	-26.6	37,553	-0.07%
2023/01/09	15.5	472.78	60.5	474.42	481.00	-45	37,698	-0.12%
2023/01/06	8.3	456.99	17.2	458.07	458.50	-8.9	37,829	-0.02%
2023/01/05	1	457.48	17.9	457.39	458.50	-16.8	38,114	-0.04%
2023/01/04	9.1	451.90	10.6	452.81	449.50	-1.4	38,613	0.00%
2023/01/03	8.4	446.18	9.4	447.31	453.00	-1	39,888	0.00%
2022/12/30	6.3	454.19	6.5	453.07	448.50	-0.2	40,170	0.00%
2022/12/29	13.3	445.40	2.8	444.15	446.00	10.5	40,314	0.03%
2022/12/28	31.9	448.43	8.3	449.85	451.00	23.6	40,705	0.06%
2022/12/27	7.5	460.03	8.1	459.89	457.00	-0.6	40,835	0.00%
2022/12/26	4.8	455.32	2.3	456.07	456.50	2.5	41,264	0.01%
2022/12/23	32.9	456.61	6.1	456.45	455.00	26.8	41,920	0.06%
2022/12/22	4.8	466.71	10.7	467.65	468.00	-5.8	42,189	-0.01%
2022/12/21	19.6	459.25	4.5	459.40	459.00	15.1	42,527	0.04%
2022/12/20	25.3	462.07	22.1	459.53	457.50	3.2	42,340	0.01%
2022/12/19	12.9	466.79	1.1	467.07	466.50	11.8	42,359	0.03%
2022/12/16	64.7	468.33	8	468.94	471.00	56.7	42,503	0.13%
2022/12/15	4.3	477.87	8.2	478.93	480.50	-3.9	42,205	-0.01%
2022/12/14	11.3	476.70	9.8	479.34	480.50	1.5	42,204	0.00%
2022/12/13	17.6	474.00	13.1	474.11	471.50	4.6	42,024	0.01%
2022/12/12	16.1	475.13	18	475.03	475.00	-2	41,755	0.00%
2022/12/09	73.1	481.24	31.7	480.11	481.50	41.3	42,057	0.10%
2022/12/08	38	471.02	14	471.29	471.50	24	42,010	0.06%
2022/12/07	24	478.34	22.1	480.18	475.00	1.9	41,933	0.00%
2022/12/06	37.6	483.01	5.1	486.58	478.00	32.5	41,599	0.08%
2022/12/05	19.9	490.76	10.3	493.94	489.00	9.5	41,283	0.02%
2022/12/02	32	493.90	11.5	494.07	492.50	20.5	41,276	0.05%
2022/12/01	47	502.24	28.8	504.28	498.50	18.2	41,382	0.04%
2022/11/30	13.3	485.98	9.6	487.73	490.00	3.7	40,964	0.01%
2022/11/29	16.1	479.22	22.3	480.73	487.00	-6.1	40,277	-0.02%
2022/11/28	50.5	484.12	16.4	486.96	480.50	34.1	40,140	0.09%
2022/11/25	5.1	496.57	55.5	497.05	498.00	-50.4	40,144	-0.13%
2022/11/24	4.3	494.15	45.5	494.11	496.00	-41.3	40,134	-0.10%
2022/11/23	14.5	491.60	28.8	492.92	492.00	-14.3	40,081	-0.04%
2022/11/22	24.4	488.50	36.3	487.29	491.00	-11.9	39,966	-0.03%
2022/11/21	37.9	484.37	16.1	485.95	482.00	21.8	39,560	0.06%
2022/11/18	29.6	488.96	86.3	490.74	487.00	-56.7	39,221	-0.14%
2022/11/17	29	480.24	75.8	480.23	485.00	-46.9	38,864	-0.12%
2022/11/16	36.3	487.31	74.6	487.75	487.00	-38.2	38,432	-0.10%
2022/11/15	124.4	473.40	229.7	475.79	480.00	-105.3	37,352	-0.28%	大買/大賣/鉅額交易
2022/11/14	73.5	444.55	41.4	446.94	445.00	32.1	35,699	0.09%
2022/11/11	28.1	440.70	165.9	438.40	441.50	-137.7	34,964	-0.39%	大賣/鉅額交易
2022/11/10	41.8	408.69	31.5	407.54	407.50	10.3	34,084	0.03%
2022/11/09	43.6	408.89	52	412.56	417.00	-8.4	33,896	-0.02%
2022/11/08	9.9	397.45	18.3	398.30	399.00	-8.4	33,380	-0.03%
2022/11/07	6.1	389.31	26.9	390.20	390.00	-20.8	33,175	-0.06%
2022/11/04	58.5	381.39	20.1	380.50	382.00	38.4	32,981	0.12%
2022/11/03	46.5	385.02	54.1	385.06	384.00	-7.6	32,855	-0.02%
2022/11/02	7.1	391.43	10.2	392.54	395.00	-3.1	32,546	-0.01%
2022/11/01	13.8	388.77	12	390.11	391.50	1.8	32,493	0.01%
2022/10/31	57	387.22	36.9	386.15	390.00	20.1	32,349	0.06%
2022/10/28	28.1	378.91	8	378.87	379.50	20.1	32,143	0.06%
2022/10/27	8.8	386.17	18.4	385.73	385.50	-9.7	31,934	-0.03%
2022/10/26	33.6	374.55	26.3	375.13	376.00	7.3	31,837	0.02%
2022/10/25	51.9	376.02	75.6	375.51	371.00	-23.7	31,259	-0.08%
2022/10/24	28.8	389.65	38.1	387.78	387.00	-9.3	30,471	-0.03%
2022/10/21	20.4	393.79	13.1	390.18	389.50	7.3	30,258	0.02%
2022/10/20	37	388.89	27.2	390.19	397.50	9.9	29,946	0.03%
2022/10/19	28.1	399.67	12.8	397.53	395.50	15.3	29,365	0.05%
2022/10/18	6	402.51	15.3	403.58	407.00	-9.2	28,847	-0.03%
2022/10/17	38.9	398.49	9.7	399.21	397.00	29.2	28,600	0.10%
2022/10/14	80.6	413.65	57.1	413.64	412.00	23.6	28,282	0.08%
2022/10/13	37.3	399.20	27	399.22	395.00	10.3	27,964	0.04%
2022/10/12	49	397.90	14.9	398.34	397.50	34.1	27,663	0.12%
2022/10/11	119.7	407.10	44.2	404.34	401.50	75.5	27,423	0.28%	大買/
2022/10/07	21.9	441.25	4.2	442.63	438.00	17.8	26,691	0.07%
2022/10/06	6.4	448.50	12.3	450.00	451.00	-5.9	26,693	-0.02%
2022/10/05	16.7	444.78	26.5	447.49	445.00	-9.8	26,921	-0.04%
2022/10/04	62.2	429.22	8.3	428.97	429.00	53.9	26,530	0.20%
2022/10/03	22.5	418.64	18.4	418.40	417.00	4.2	26,223	0.02%
2022/09/30	21.2	424.67	10	425.81	422.00	11.2	26,254	0.04%
2022/09/29	26.8	434.96	9.3	435.42	435.00	17.5	26,253	0.07%
2022/09/28	19	441.15	10.4	440.78	438.00	8.6	26,244	0.03%
2022/09/27	5.6	448.80	5.1	448.33	448.00	0.5	26,506	0.00%
2022/09/26	19.7	445.95	4.5	447.78	446.50	15.1	26,962	0.06%
2022/09/23	46.7	458.30	17	456.80	455.00	29.7	27,451	0.11%
2022/09/22	24.4	461.76	14.9	461.45	464.50	9.6	27,727	0.03%
2022/09/21	32.6	471.94	22.1	471.34	471.00	10.5	27,741	0.04%
2022/09/20	4.2	472.92	4.7	473.52	476.50	-0.5	27,593	0.00%
2022/09/19	9.1	469.69	0.2	468.00	467.00	8.9	27,894	0.03%
2022/09/16	22.6	470.22	8.6	469.51	472.00	14	28,073	0.05%
2022/09/15	28.9	477.23	3.2	479.28	476.50	25.7	28,147	0.09%
2022/09/14	34.3	480.17	8.3	479.43	480.00	26	28,278	0.09%
2022/09/13	13.5	493.26	10.6	493.87	493.00	2.9	28,455	0.01%
2022/09/12	10.4	488.08	16	488.73	486.50	-5.5	28,749	-0.02%
2022/09/08	29.5	473.68	7.2	473.77	475.00	22.2	29,113	0.08%
2022/09/07	44.5	474.82	31.6	474.67	472.50	12.9	29,096	0.04%
2022/09/06	3.2	489.91	3.1	488.82	489.00	0.1	29,112	0.00%
2022/09/05	13.2	486.33	5.2	486.10	486.00	8	29,439	0.03%
2022/09/02	29	487.09	6.5	486.06	485.00	22.5	29,720	0.08%
2022/09/01	48	493.18	6.1	491.43	490.50	41.9	29,578	0.14%
2022/08/31	9.6	499.22	36.1	499.13	505.00	-26.4	29,198	-0.09%
2022/08/30	19.4	497.93	13.2	498.13	496.00	6.3	28,856	0.02%
2022/08/29	38.7	497.61	4.3	499.95	498.50	34.4	28,778	0.12%
2022/08/26	3.1	512.33	10.4	513.29	512.00	-7.3	28,629	-0.03%
2022/08/25	2	508.50	4.2	508.29	508.00	-2.2	28,769	-0.01%
2022/08/24	7.4	504.17	1.6	504.04	503.00	5.8	29,098	0.02%
2022/08/23	13.6	503.60	52	503.79	504.00	-38.4	30,061	-0.13%
2022/08/22	28	511.45	4.5	511.97	510.00	23.5	30,315	0.08%
2022/08/19	7.3	520.52	4.2	520.55	519.00	3.1	30,432	0.01%
2022/08/18	8.7	519.93	6	519.50	520.00	2.7	30,670	0.01%
2022/08/17	5.5	523.26	25.2	524.98	527.00	-19.7	30,742	-0.06%
2022/08/16	2.4	524.38	18.7	524.82	525.00	-16.3	30,586	-0.05%
2022/08/15	17.5	522.22	45.4	521.98	523.00	-27.9	30,524	-0.09%
2022/08/12	8.5	516.70	17.8	516.43	517.00	-9.3	30,547	-0.03%
2022/08/11	14.7	512.58	23.8	511.87	514.00	-9.2	30,704	-0.03%
2022/08/10	30	501.06	7.8	500.59	500.00	22.2	30,818	0.07%
2022/08/09	9.4	506.69	13.1	506.64	510.00	-3.7	30,879	-0.01%
2022/08/08	29.3	512.21	26.2	511.44	512.00	3	30,879	0.01%
2022/08/05	14.2	510.86	114.4	513.03	516.00	-100.2	31,041	-0.32%	大賣/
2022/08/04	16.4	500.20	21.3	499.89	500.00	-4.9	31,033	-0.02%
2022/08/03	10.6	495.25	19.8	496.63	501.00	-9.3	31,051	-0.03%
2022/08/02	53.9	491.62	16.6	491.45	492.00	37.3	31,285	0.12%
2022/08/01	11.8	502.19	4.2	501.57	504.00	7.6	31,013	0.02%
2022/07/29	9.8	508.20	20.2	508.21	509.00	-10.5	31,151	-0.03%
2022/07/28	5.2	503.93	23.4	506.29	501.00	-18.2	31,006	-0.06%
2022/07/27	1.3	492.15	16.6	496.69	502.00	-15.4	30,718	-0.05%
2022/07/26	20	494.45	8.2	495.27	495.00	11.8	30,869	0.04%
2022/07/25	3.7	501.08	6.2	500.84	499.50	-2.5	31,179	-0.01%
2022/07/22	5.3	502.75	10.5	502.50	503.00	-5.2	31,681	-0.02%
2022/07/21	4.4	496.22	5.5	497.98	501.00	-1.1	32,190	0.00%
2022/07/20	14.8	498.83	19.1	497.40	495.00	-4.3	32,415	-0.01%
2022/07/19	20.5	489.33	16.6	488.62	491.00	3.9	32,545	0.01%
2022/07/18	30.5	494.84	21.5	492.50	495.50	9	32,701	0.03%
2022/07/15	25.7	486.10	50.7	487.85	492.50	-25	32,356	-0.08%
2022/07/14	23.6	470.60	10.4	473.46	475.00	13.2	31,952	0.04%
2022/07/13	7.8	468.57	35.3	470.42	470.50	-27.5	31,697	-0.09%
2022/07/12	7.4	452.57	5.9	454.26	449.50	1.5	31,226	0.00%
2022/07/11	25.3	465.41	31.4	463.48	462.00	-6.1	31,311	-0.02%
2022/07/08	23.3	466.08	40	466.15	467.00	-16.7	31,263	-0.05%
2022/07/07	9.5	451.95	43.7	448.68	457.50	-34.2	31,229	-0.11%
2022/07/06	16.3	441.14	27.7	442.34	435.50	-11.4	30,937	-0.04%
2022/07/05	17	441.77	93.5	449.40	446.00	-76.5	30,873	-0.25%
2022/07/04	28.6	445.79	45.6	445.35	440.00	-17	30,506	-0.06%
2022/07/01	52.3	460.32	19	461.65	453.50	33.3	30,347	0.11%
2022/06/30	34.9	480.29	113.1	476.84	476.00	-78.2	29,946	-0.26%	大賣/
2022/06/29	6.9	494.67	5	493.40	491.00	1.9	29,671	0.01%
2022/06/28	6.1	497.68	5.4	497.51	497.50	0.8	29,540	0.00%
2022/06/27	108.3	504.47	28.1	501.74	498.50	80.2	29,972	0.27%	大買/
2022/06/24	8.9	489.48	11.7	489.30	486.50	-2.8	29,589	-0.01%
2022/06/23	23.8	487.96	14.3	486.89	485.50	9.4	29,563	0.03%
2022/06/22	27.5	497.06	23.5	498.14	494.50	4	29,273	0.01%
2022/06/21	8.8	501.89	16.6	502.20	505.00	-7.8	29,091	-0.03%
2022/06/20	25.5	498.09	20.4	497.32	498.00	5.1	28,969	0.02%
2022/06/17	64.4	501.38	31.2	500.95	501.00	33.3	28,737	0.12%
2022/06/16	15.3	512.72	13.6	512.96	508.00	1.7	28,369	0.01%
2022/06/15	23.5	510.34	6.1	511.84	509.00	17.4	28,692	0.06%
2022/06/14	27.6	510.27	7	511.16	513.00	20.6	29,113	0.07%
2022/06/13	74	516.82	1.1	516.05	516.00	72.9	29,231	0.25%
2022/06/10	23.1	531.64	2.3	531.26	530.00	20.8	29,915	0.07%
2022/06/09	8.3	539.76	4	539.75	541.00	4.3	30,121	0.01%
2022/06/08	8.1	540.53	51	543.60	544.00	-42.8	30,495	-0.14%
2022/06/07	20.5	534.84	8.5	533.93	535.00	12	30,939	0.04%
2022/06/06	14.3	540.75	11.3	541.21	540.00	3	31,482	0.01%
2022/06/02	44.3	541.97	14.1	542.36	540.00	30.2	32,503	0.09%
2022/06/01	18.1	551.14	14.4	550.07	549.00	3.7	33,586	0.01%
2022/05/31	19.2	548.65	100.5	552.37	560.00	-81.3	34,031	-0.24%
2022/05/30	7.1	539.03	51.3	541.93	547.00	-44.2	33,392	-0.13%
2022/05/27	37.5	527.04	10.5	525.93	530.00	27	33,493	0.08%
2022/05/26	35.5	519.24	9	515.78	514.00	26.5	34,140	0.08%
2022/05/25	4.5	525.47	15	520.61	524.00	-10.5	35,151	-0.03%
2022/05/24	9.8	523.55	5.1	526.03	520.00	4.7	36,006	0.01%
2022/05/23	4.6	530.72	2.8	529.50	528.00	1.8	36,242	0.00%
2022/05/20	1.2	525.44	18	528.20	530.00	-16.8	36,525	-0.05%
2022/05/19	36.2	522.50	45.9	526.04	522.00	-9.7	36,544	-0.03%
2022/05/18	15.7	538.51	9.2	538.42	538.00	6.5	36,409	0.02%
2022/05/17	5.7	529.00	35.5	527.23	530.00	-29.8	36,201	-0.08%
2022/05/16	12.4	521.46	11.6	522.59	520.00	0.8	36,213	0.00%
2022/05/13	26.5	509.30	12.2	511.59	511.00	14.3	36,226	0.04%
2022/05/12	36.3	512.15	11.5	510.82	505.00	24.8	36,205	0.07%
2022/05/11	9	520.68	6.3	522.78	521.00	2.6	36,111	0.01%
2022/05/10	33	510.08	17.4	513.10	518.00	15.6	36,236	0.04%
2022/05/09	23	521.64	17.7	522.18	520.00	5.3	36,043	0.01%
2022/05/06	20	528.68	29.1	528.53	528.00	-9.1	36,311	-0.03%
2022/05/05	16.2	543.07	16.9	541.35	542.00	-0.7	36,719	0.00%
2022/05/04	33	533.35	3.5	534.64	534.00	29.5	36,878	0.08%
2022/05/03	18.8	533.46	5.5	536.51	531.00	13.3	37,474	0.04%
2022/04/29	25.9	539.64	22.3	539.58	538.00	3.6	37,822	0.01%
2022/04/28	27.3	528.49	8.5	528.23	531.00	18.7	38,037	0.05%
2022/04/27	73.1	529.24	40.9	529.15	526.00	32.2	38,056	0.08%
2022/04/26	29.3	546.52	9.5	544.93	546.00	19.8	37,799	0.05%
2022/04/25	62.5	548.76	14.6	549.13	547.00	47.8	37,929	0.13%
2022/04/22	43.1	558.08	7.1	558.72	558.00	35.9	38,201	0.09%
2022/04/21	13.3	567.53	15.5	568.79	565.00	-2.2	39,298	-0.01%
2022/04/20	8.5	565.75	91.2	565.25	570.00	-82.7	39,626	-0.21%
2022/04/19	13.3	564.61	11.2	566.29	565.00	2.2	39,813	0.01%
2022/04/18	17.1	560.26	10.4	561.58	561.00	6.7	40,089	0.02%
2022/04/15	64.9	562.89	6.2	563.35	562.00	58.8	40,464	0.15%
2022/04/14	17.1	575.44	6.7	575.90	573.00	10.4	40,632	0.03%
2022/04/13	13	570.99	46.6	571.87	573.00	-33.6	41,201	-0.08%
2022/04/12	28.1	558.97	17.6	558.20	557.00	10.5	41,763	0.03%
2022/04/11	42.6	561.39	15.5	560.97	558.00	27.2	42,575	0.06%
2022/04/08	115	567.85	2.2	567.05	567.00	112.9	43,114	0.26%	大買/鉅額交易
2022/04/07	53.9	569.73	5.7	569.70	566.00	48.1	42,975	0.11%
2022/04/06	32.5	578.34	87.1	579.01	578.00	-54.6	42,670	-0.13%
2022/04/01	31.2	585.74	2.2	587.09	589.00	29	42,608	0.07%
2022/03/31	4.4	596.94	15.9	598.34	597.00	-11.5	42,383	-0.03%
2022/03/30	10.4	598.29	53.2	598.71	600.00	-42.8	42,190	-0.10%
2022/03/29	16.9	587.24	5.6	587.38	589.00	11.3	41,780	0.03%
2022/03/28	35.7	582.47	15	584.07	584.00	20.7	41,696	0.05%
2022/03/25	18.4	596.25	37.9	596.27	598.00	-19.4	41,541	-0.05%
2022/03/24	5.1	588.32	10.7	587.91	591.00	-5.6	41,462	-0.01%
2022/03/23	16.4	588.37	15.3	588.74	590.00	1.1	41,530	0.00%
2022/03/22	9.4	580.99	4.7	581.54	583.00	4.7	41,462	0.01%
2022/03/21	7.1	586.20	11.7	586.73	586.00	-4.6	41,489	-0.01%
2022/03/18	11	579.33	6.8	579.17	581.00	4.2	41,509	0.01%
2022/03/17	11.7	578.75	72.7	578.46	582.00	-61.1	41,034	-0.15%
2022/03/16	50.9	558.54	25.2	556.40	558.00	25.7	40,193	0.06%
2022/03/15	123.7	559.49	22.7	558.87	558.00	101	39,654	0.25%	大買/鉅額交易
2022/03/14	18	574.05	10.7	574.61	572.00	7.3	38,771	0.02%
2022/03/11	66.1	577.70	8.1	578.25	575.00	58	38,519	0.15%
2022/03/10	54.6	585.96	35.9	587.27	587.00	18.7	38,267	0.05%
2022/03/09	62.5	570.42	14.9	571.67	568.00	47.6	37,892	0.13%
2022/03/08	81.1	565.23	115.5	566.59	563.00	-34.4	37,776	-0.09%	大賣/
2022/03/07	132.8	577.87	36.7	577.58	576.00	96.1	36,818	0.26%	大買/
2022/03/04	83.8	595.29	45.1	594.98	595.00	38.7	36,413	0.11%
2022/03/03	59.1	602.90	15.7	603.44	602.00	43.4	35,872	0.12%
2022/03/02	27	601.75	1	602.00	601.00	26	35,752	0.07%
2022/03/01	81.4	605.69	2.2	606.76	604.00	79.2	35,275	0.22%
2022/02/25	78.6	604.22	7.2	605.16	604.00	71.4	34,503	0.21%
2022/02/24	103	611.42	14.4	613.65	604.00	88.6	33,345	0.27%	大買/
2022/02/23	38.2	624.58	8.4	625.07	625.00	29.8	32,459	0.09%
2022/02/22	38.1	627.05	11.2	626.60	627.00	26.9	32,519	0.08%
2022/02/21	23.1	633.35	1	633.02	632.00	22.1	32,286	0.07%
2022/02/18	22.2	637.77	2.1	638.08	637.00	20.1	32,218	0.06%
2022/02/17	11.4	644.85	4.3	644.79	645.00	7.1	32,220	0.02%
2022/02/16	14.5	642.38	9.5	644.08	646.00	5	32,177	0.02%
2022/02/15	48	635.83	19.1	636.59	633.00	29	32,021	0.09%
2022/02/14	23.9	637.38	11	637.09	637.00	12.9	31,963	0.04%
2022/02/11	5.7	644.77	16	645.31	650.00	-10.3	31,766	-0.03%
2022/02/10	10	643.11	26.2	644.10	649.00	-16.3	31,980	-0.05%
2022/02/09	10.7	632.46	14	632.36	633.00	-3.4	31,733	-0.01%
2022/02/08	81.7	635.22	45.4	633.15	628.00	36.3	31,787	0.11%
2022/02/07	16.6	636.70	65.2	634.81	635.00	-48.6	31,425	-0.15%
2022/01/26	50.2	636.43	39.9	638.02	636.00	10.3	30,649	0.03%
2022/01/25	50.4	641.38	16.4	639.28	641.00	34	30,403	0.11%
2022/01/24	17.7	644.25	31.9	644.09	653.00	-14.2	29,800	-0.05%
2022/01/21	37.1	641.92	17.2	643.63	641.00	19.9	29,444	0.07%
2022/01/20	48	651.46	8.7	651.35	651.00	39.4	28,894	0.14%
2022/01/19	23.9	655.73	34.5	654.02	654.00	-10.6	28,369	-0.04%
2022/01/18	82.1	670.99	21.8	664.49	662.00	60.4	28,030	0.22%
2022/01/17	41.4	682.98	60.3	683.81	683.00	-18.9	27,585	-0.07%
2022/01/14	29.7	668.48	116.1	669.44	672.00	-86.4	26,825	-0.32%	大賣/
2022/01/13	9.5	658.36	28.1	659.59	661.00	-18.7	25,511	-0.07%
2022/01/12	32.2	655.20	19.5	655.93	660.00	12.8	25,150	0.05%
2022/01/11	25.8	643.47	27.7	645.59	651.00	-1.9	24,793	-0.01%
2022/01/10	19.4	632.56	9.5	638.80	643.00	9.9	24,559	0.04%
2022/01/07	27.3	635.46	17.7	636.99	634.00	9.6	24,807	0.04%
2022/01/06	58.3	641.36	10	641.92	644.00	48.3	24,402	0.20%
2022/01/05	67.7	659.01	37.1	656.42	650.00	30.6	23,830	0.13%
2022/01/04	52.9	651.74	86.1	650.67	656.00	-33.2	23,113	-0.14%
2022/01/03	34.7	625.59	127.5	627.68	631.00	-92.8	22,096	-0.42%	大賣/
2021/12/30	25.6	617.66	38.2	615.48	615.00	-12.5	21,411	-0.06%
2021/12/29	2.4	616.37	14.5	617.03	616.00	-12.1	21,625	-0.06%
2021/12/28	29.3	613.89	41.8	613.36	615.00	-12.5	21,780	-0.06%
2021/12/27	11.8	607.29	16.5	608.29	606.00	-4.7	21,565	-0.02%
2021/12/24	1.1	606.00	5	607.83	604.00	-3.9	21,905	-0.02%
2021/12/23	3	604.33	8.7	605.42	606.00	-5.7	22,229	-0.03%
2021/12/22	1.2	599.05	0.3	599.33	600.00	0.9	22,772	0.00%
2021/12/21	6.8	597.00	1.3	596.74	597.00	5.5	22,887	0.02%
2021/12/20	10.2	598.93	2.5	602.00	598.00	7.7	22,928	0.03%
2021/12/17	3.3	600.19	14	603.43	607.00	-10.7	22,850	-0.05%
2021/12/16	0	604.00	14.5	603.79	605.00	-14.5	22,810	-0.06%
2021/12/15	50.5	598.83	10.1	598.41	600.00	40.5	23,123	0.18%
2021/12/14	6.7	597.75	2.3	597.65	599.00	4.4	23,438	0.02%
2021/12/13	4.6	602.51	3.5	607.16	601.00	1	23,437	0.00%
2021/12/10	13.3	604.01	2.2	605.46	605.00	11.1	23,532	0.05%
2021/12/09	1.2	607.38	1.3	607.40	608.00	-0.1	23,598	0.00%
2021/12/08	19.2	606.52	8	613.25	602.00	11.2	23,667	0.05%
2021/12/07	13.5	598.94	2.2	606.44	607.00	11.3	23,591	0.05%
2021/12/06	18.4	601.65	2	607.00	600.00	16.4	23,593	0.07%
2021/12/03	7.2	608.44	1.4	609.96	608.00	5.8	23,830	0.02%
2021/12/02	0	610.00	35.7	612.54	615.00	-35.7	23,887	-0.15%
2021/12/01	7	600.77	4	599.75	600.00	3	24,062	0.01%
2021/11/30	4.9	592.82	1	599.02	596.00	3.9	24,563	0.02%
2021/11/29	7	594.62	5	592.80	593.00	2	23,931	0.01%
2021/11/26	19.5	596.56	9.2	598.38	596.00	10.2	24,042	0.04%
2021/11/25	12.3	602.11	1.4	601.80	603.00	10.9	24,477	0.04%
2021/11/24	46.8	604.94	31	606.74	603.00	15.7	24,888	0.06%
2021/11/23	1.3	612.57	6.2	612.34	612.00	-4.9	24,999	-0.02%
2021/11/22	4.3	616.91	4.4	616.21	615.00	-0.2	25,405	0.00%
2021/11/19	0.3	616.60	21.9	618.83	618.00	-21.6	25,525	-0.08%
2021/11/18	70.6	611.99	8.2	610.57	613.00	62.4	25,347	0.25%
2021/11/17	6	609.33	14.4	610.19	610.00	-8.4	25,574	-0.03%
2021/11/16	2.3	610.30	108.8	609.27	610.00	-106.5	26,005	-0.41%	大賣/鉅額交易
2021/11/15	1.4	608.54	30.3	609.13	608.00	-28.8	26,303	-0.11%
2021/11/12	7	604.57	10.1	608.55	604.00	-3.1	26,772	-0.01%
2021/11/11	9.2	601.41	6.1	603.03	606.00	3.1	27,033	0.01%
2021/11/10	1	608.02	18.3	609.63	612.00	-17.2	27,047	-0.06%
2021/11/09	10.2	612.57	73.2	613.15	611.00	-63	27,155	-0.23%
2021/11/08	75	600.84	17.7	601.06	602.00	57.3	26,754	0.21%
2021/11/05	5.6	599.88	48	597.79	600.00	-42.4	26,758	-0.16%
2021/11/04	22.8	588.58	68.1	586.08	587.00	-45.3	26,490	-0.17%
2021/11/03	2.2	592.54	4.1	594.99	592.00	-1.9	26,481	-0.01%
2021/11/02	30	591.67	4.3	594.53	592.00	25.8	26,538	0.10%
2021/11/01	2.5	590.18	1.2	591.00	590.00	1.3	26,537	0.01%
2021/10/29	19.3	590.54	2.1	590.13	590.00	17.1	26,607	0.06%
2021/10/28	31.2	594.73	61.1	595.00	595.00	-29.8	26,557	-0.11%
2021/10/27	4.1	595.51	2.6	596.84	599.00	1.5	26,672	0.01%
2021/10/26	0.7	595.73	14.3	598.33	599.00	-13.6	26,739	-0.05%
2021/10/25	24.3	591.85	5.1	592.82	593.00	19.2	26,792	0.07%
2021/10/22	0.4	596.11	13	599.84	600.00	-12.6	27,115	-0.05%
2021/10/21	3.2	598.28	19.8	601.48	596.00	-16.6	27,178	-0.06%
2021/10/20	24.2	601.68	14.3	601.56	598.00	9.9	27,268	0.04%
2021/10/19	52	595.02	22.2	598.80	600.00	29.8	27,250	0.11%
2021/10/18	25.2	596.63	6.3	599.21	590.00	18.9	27,394	0.07%
2021/10/15	59.5	598.06	123.6	592.62	600.00	-64.1	27,505	-0.23%	大賣/
2021/10/14	44.2	575.95	22.7	575.82	573.00	21.6	26,875	0.08%
2021/10/13	6.8	571.42	1.3	570.69	571.00	5.5	27,320	0.02%
2021/10/12	19.7	568.46	17.7	568.71	575.00	2	27,970	0.01%
2021/10/08	9.6	577.12	6.4	576.18	575.00	3.3	27,894	0.01%
2021/10/07	5.6	578.64	8.4	577.82	580.00	-2.8	28,229	-0.01%
2021/10/06	15.3	567.98	5	568.20	571.00	10.3	28,639	0.04%
2021/10/05	27	564.99	20.4	566.41	572.00	6.6	28,619	0.02%
2021/10/04	8.7	572.43	27.3	571.22	572.00	-18.6	28,539	-0.07%
2021/10/01	36.3	572.94	5.2	572.45	574.00	31.2	28,542	0.11%
2021/09/30	18.9	578.28	64.3	579.58	580.00	-45.4	28,214	-0.16%
2021/09/29	67.6	579.84	46.1	580.02	580.00	21.5	27,922	0.08%
2021/09/28	6	593.68	0.3	595.00	594.00	5.8	27,582	0.02%
2021/09/27	2.4	596.56	9.1	598.36	602.00	-6.7	27,608	-0.02%
2021/09/24	8.4	593.14	16.3	593.70	598.00	-7.8	27,588	-0.03%
2021/09/23	838.9	590.51	5.3	589.86	588.00	833.6	27,724	3.01%	大買/鉅額交易
2021/09/22	37.1	586.60	7.3	585.56	586.00	29.8	27,840	0.11%
2021/09/17	60.5	600.39	13.7	604.48	600.00	46.8	27,413	0.17%
2021/09/16	20.3	602.14	4.2	601.05	600.00	16.1	27,048	0.06%
2021/09/15	9.9	608.63	12.1	609.17	607.00	-2.2	26,949	-0.01%
2021/09/14	24.3	615.37	7	615.14	613.00	17.3	27,131	0.06%
2021/09/13	5.3	614.78	7.9	614.46	615.00	-2.6	27,354	-0.01%
2021/09/10	6.3	619.96	18.6	618.77	622.00	-12.3	27,838	-0.04%
2021/09/09	10.8	613.09	4.2	618.22	619.00	6.6	28,111	0.02%
2021/09/08	22	617.33	22.5	619.13	619.00	-0.5	28,180	0.00%
2021/09/07	22.4	625.96	10.1	627.41	623.00	12.3	27,980	0.04%
2021/09/06	16.3	627.10	58.5	629.13	631.00	-42.2	27,971	-0.15%
2021/09/03	15.7	616.32	73.9	617.39	620.00	-58.2	27,449	-0.21%
2021/09/02	7.3	610.29	30.8	611.47	607.00	-23.5	27,066	-0.09%
2021/09/01	13.5	610.69	18.7	612.32	613.00	-5.2	26,999	-0.02%
2021/08/31	21.8	602.34	199.3	611.72	614.00	-177.5	26,721	-0.66%	大賣/鉅額交易
2021/08/30	12.9	599.57	65	603.13	605.00	-52.1	26,128	-0.20%
2021/08/27	11.1	597.80	32	597.41	599.00	-20.9	25,782	-0.08%
2021/08/26	76.7	598.50	31	597.03	594.00	45.7	25,682	0.18%
2021/08/25	12.1	581.09	14.1	580.89	585.00	-2.1	25,316	-0.01%
2021/08/24	26.4	573.60	4.7	573.50	572.00	21.6	25,155	0.09%
2021/08/23	8.3	566.73	18.9	566.41	566.00	-10.5	25,251	-0.04%
2021/08/20	37	555.23	30.1	556.67	552.00	7	25,175	0.03%
2021/08/19	47.2	563.72	10.1	562.39	559.00	37.1	25,451	0.15%
2021/08/18	29.4	570.11	2.1	572.86	574.00	27.3	25,116	0.11%
2021/08/17	47.4	580.09	4.5	580.68	580.00	42.9	24,938	0.17%
2021/08/16	4.3	581.97	9.2	583.62	584.00	-5	24,674	-0.02%
2021/08/13	11	580.23	3.3	579.78	581.00	7.8	24,808	0.03%
2021/08/12	3.3	585.35	202.4	585.01	586.00	-199.1	24,928	-0.80%	大賣/鉅額交易
2021/08/11	2.3	587.12	8.2	586.36	590.00	-5.9	25,152	-0.02%
2021/08/10	1.1	592.85	12.3	592.06	591.00	-11.2	25,546	-0.04%
2021/08/09	2.6	586.85	5.3	588.94	595.00	-2.8	26,196	-0.01%
2021/08/06	0.5	590.06	8.5	590.31	591.00	-8	26,530	-0.03%
2021/08/05	0.6	594.83	15.6	596.16	596.00	-15	27,414	-0.05%
2021/08/04	4.2	595.70	26.8	595.96	596.00	-22.6	29,354	-0.08%
2021/08/03	0.1	590.00	21.4	592.27	594.00	-21.3	30,002	-0.07%
2021/08/02	11.2	580.74	12.2	587.12	590.00	-1	29,962	0.00%
2021/07/30	5.7	580.49	6.4	579.90	580.00	-0.7	30,038	0.00%
2021/07/29	14.1	579.52	1.6	581.22	583.00	12.6	30,233	0.04%
2021/07/28	26.2	575.20	38.1	575.58	579.00	-11.9	30,333	-0.04%
2021/07/27	24.4	580.66	1.2	582.82	580.00	23.2	30,401	0.08%
2021/07/26	13.7	582.59	11	585.73	580.00	2.7	30,799	0.01%
2021/07/23	12.4	584.91	3.1	588.06	585.00	9.3	30,969	0.03%
2021/07/22	3.8	589.39	39	592.02	591.00	-35.2	31,114	-0.11%
2021/07/21	25.6	583.80	9.4	584.09	585.00	16.2	31,118	0.05%
2021/07/20	46.4	582.49	41.3	580.96	581.00	5.2	31,202	0.02%
2021/07/19	165.9	581.38	25.1	581.31	582.00	140.8	31,407	0.45%	大買/鉅額交易
2021/07/16	75.3	590.84	29.2	590.12	589.00	46.1	31,294	0.15%
2021/07/15	27.3	611.50	20	611.40	614.00	7.3	30,968	0.02%
2021/07/14	25.6	612.86	45.9	611.92	613.00	-20.2	31,179	-0.06%
2021/07/13	38	601.42	84	604.09	607.00	-45.9	30,943	-0.15%
2021/07/12	16.7	592.68	115.7	594.96	593.00	-99	30,876	-0.32%	大賣/
2021/07/09	117.1	581.82	9.6	581.94	584.00	107.5	30,911	0.35%	大買/鉅額交易
2021/07/08	124.5	588.86	0.9	590.55	588.00	123.7	30,928	0.40%	大買/鉅額交易
2021/07/07	48.6	588.87	19.4	593.64	594.00	29.2	31,008	0.09%
2021/07/06	1.5	590.53	6.4	593.20	592.00	-5	31,101	-0.02%
2021/07/05	17.3	589.55	14.4	594.13	591.00	2.9	31,340	0.01%
2021/07/02	51	588.24	6.3	588.22	588.00	44.7	31,258	0.14%
2021/07/01	47.4	594.02	13.4	592.86	593.00	34	31,362	0.11%
2021/06/30	7.8	596.19	17.7	597.74	595.00	-9.9	31,667	-0.03%
2021/06/29	4.1	594.73	8.8	594.81	595.00	-4.7	31,970	-0.01%
2021/06/28	15.7	588.26	5.3	589.13	590.00	10.4	32,137	0.03%
2021/06/25	7.4	589.39	13.5	594.24	591.00	-6.1	32,438	-0.02%
2021/06/24	15.3	592.05	2.5	592.40	590.00	12.7	32,754	0.04%
2021/06/23	3.8	590.37	33.7	591.62	595.00	-29.9	33,092	-0.09%
2021/06/22	43.9	581.02	15.6	583.62	578.00	28.3	33,647	0.08%
2021/06/21	66.1	586.06	17.2	585.71	583.00	48.8	34,968	0.14%
2021/06/18	9.4	603.00	5.3	603.56	603.00	4	34,720	0.01%
2021/06/17	210	600.95	42.4	601.30	606.00	167.6	34,743	0.48%	大買/鉅額交易
2021/06/16	15.4	606.57	9.4	606.11	605.00	6	35,540	0.02%
2021/06/15	19.2	608.21	19.1	607.59	609.00	0.2	35,598	0.00%
2021/06/11	7	601.65	38.3	601.89	602.00	-31.3	35,823	-0.09%
2021/06/10	8.2	594.07	206.2	592.88	599.00	-198	36,035	-0.55%	大賣/鉅額交易
2021/06/09	16.6	584.42	34.4	585.57	586.00	-17.9	36,016	-0.05%
2021/06/08	6.3	590.84	11.8	592.26	589.00	-5.5	36,234	-0.02%
2021/06/07	9.8	590.15	31.1	592.71	592.00	-21.3	36,918	-0.06%
2021/06/04	11.2	591.61	0.1	593.50	595.00	11.1	37,301	0.03%
2021/06/03	11.5	598.42	49.8	599.48	596.00	-38.4	38,183	-0.10%
2021/06/02	15.6	595.41	9.7	596.24	595.00	5.9	38,551	0.02%
2021/06/01	1.3	597.55	15.1	597.40	598.00	-13.8	39,517	-0.03%
2021/05/31	13.7	593.56	37.5	595.55	597.00	-23.7	40,346	-0.06%
2021/05/28	14.4	588.10	54.3	589.53	590.00	-39.9	40,639	-0.10%
2021/05/27	18.7	576.52	2.8	578.58	582.00	15.8	41,053	0.04%
2021/05/26	4.6	585.50	20.3	585.82	585.00	-15.7	41,879	-0.04%
2021/05/25	5.8	577.07	41.8	580.04	583.00	-36	42,287	-0.09%
2021/05/24	8.2	568.89	3.5	568.56	568.00	4.7	42,837	0.01%
2021/05/21	11.6	571.25	23.4	573.52	573.00	-11.8	43,410	-0.03%
2021/05/20	6.8	562.68	10.4	562.16	567.00	-3.6	43,561	-0.01%
2021/05/19	6.9	568.68	8.6	568.24	567.00	-1.7	43,903	0.00%
2021/05/18	315	569.78	42	565.59	572.00	273	44,304	0.62%	大買/鉅額交易
2021/05/17	20.1	547.98	43.3	549.08	549.00	-23.2	45,369	-0.05%
2021/05/14	26.3	557.64	28.5	555.87	557.00	-2.2	45,319	0.00%
2021/05/13	67.2	554.55	88.9	552.42	547.00	-21.7	45,467	-0.05%
2021/05/12	122.4	549.74	127.3	551.05	560.00	-5	45,166	-0.01%	大買/大賣/
2021/05/11	106.8	574.28	520.3	575.56	571.00	-413.5	44,280	-0.93%	大買/大賣/鉅額交易
2021/05/10	27.1	591.87	18.3	589.58	589.00	8.8	44,416	0.02%
2021/05/07	14.6	596.24	64.9	597.31	599.00	-50.2	45,584	-0.11%
2021/05/06	7.4	584.13	6.3	583.66	587.00	1.1	46,722	0.00%
2021/05/05	36.4	586.65	9.1	586.28	585.00	27.3	47,208	0.06%
2021/05/04	28.1	586.86	26	590.38	591.00	2.1	48,387	0.00%
2021/05/03	55.8	591.08	7	590.27	588.00	48.7	49,264	0.10%
2021/04/29	7.7	602.41	18.6	605.22	600.00	-10.9	50,651	-0.02%
2021/04/28	17.7	602.08	3.9	602.24	602.00	13.8	51,603	0.03%
2021/04/27	7.6	607.21	10.6	607.40	610.00	-3	52,569	-0.01%
2021/04/26	29.7	606.10	36.6	608.38	610.00	-7	52,974	-0.01%
2021/04/23	26.7	595.90	43.3	600.43	602.00	-16.6	53,221	-0.03%
2021/04/22	24.4	593.69	42.4	594.15	591.00	-18.1	54,289	-0.03%
2021/04/21	58.2	595.45	34	595.61	592.00	24.1	54,977	0.04%
2021/04/20	34.2	598.11	19.2	599.74	602.00	15	55,381	0.03%
2021/04/19	21.3	603.66	36.7	602.77	603.00	-15.4	55,639	-0.03%
2021/04/16	100	606.82	48	607.77	610.00	52.1	56,050	0.09%
2021/04/15	29.5	610.73	31.9	615.83	619.00	-2.3	56,233	0.00%
2021/04/14	41.3	605.51	21.8	603.61	612.00	19.6	56,528	0.03%
2021/04/13	18.1	606.73	22.4	610.03	605.00	-4.3	56,911	-0.01%
2021/04/12	24.8	608.33	42.1	609.40	605.00	-17.3	57,051	-0.03%
2021/04/09	46.5	613.75	36	613.10	610.00	10.5	57,321	0.02%
2021/04/08	14.1	607.69	24.7	605.79	613.00	-10.6	57,365	-0.02%
2021/04/07	36.7	610.84	36.8	609.99	610.00	-0.1	57,737	0.00%
2021/04/06	18.7	610.42	49.2	611.91	610.00	-30.5	57,660	-0.05%
2021/04/01	7.2	599.64	43.9	598.25	602.00	-36.7	57,368	-0.06%
2021/03/31	42.4	590.43	19.6	590.59	587.00	22.8	56,856	0.04%
2021/03/30	25.5	595.67	35	596.74	597.00	-9.5	56,461	-0.02%
2021/03/29	276	600.12	30.9	599.02	599.00	245.1	56,211	0.44%	大買/鉅額交易
2021/03/26	33.7	587.95	44.6	587.55	590.00	-10.9	55,953	-0.02%
2021/03/25	70.5	574.31	29.1	576.47	575.00	41.4	55,920	0.07%
2021/03/24	139.2	577.24	28.6	576.72	576.00	110.6	55,457	0.20%	大買/鉅額交易
2021/03/23	6.4	596.48	14.3	598.30	594.00	-7.8	54,309	-0.01%
2021/03/22	43.5	591.66	12.9	591.59	593.00	30.7	54,686	0.06%
2021/03/19	37	593.24	23.5	593.60	591.00	13.5	54,782	0.02%
2021/03/18	4.8	604.74	14.9	605.53	602.00	-10.1	54,107	-0.02%
2021/03/17	48.8	606.63	3	608.31	604.00	45.8	54,378	0.08%
2021/03/16	17.7	609.74	46.2	610.72	613.00	-28.5	54,428	-0.05%
2021/03/15	10.4	610.33	10.3	611.48	611.00	0.1	54,533	0.00%
2021/03/12	21.3	613.50	39.1	613.66	614.00	-17.8	54,756	-0.03%
2021/03/11	23.7	605.10	49.7	605.49	609.00	-25.9	54,940	-0.05%
2021/03/10	18.6	596.48	22.4	596.33	597.00	-3.7	54,886	-0.01%
2021/03/09	49.7	589.89	41.9	590.19	595.00	7.8	54,812	0.01%
2021/03/08	36.6	604.22	35.4	602.58	598.00	1.2	54,509	0.00%
2021/03/05	84.3	594.06	44.9	596.28	601.00	39.4	54,407	0.07%
2021/03/04	71.5	605.10	11.6	605.46	601.00	59.9	55,072	0.11%
2021/03/03	17.3	611.70	33.2	611.17	622.00	-15.9	54,495	-0.03%
2021/03/02	25.2	614.21	38.9	616.05	609.00	-13.7	54,173	-0.03%
2021/02/26	128.1	611.05	38.7	613.49	606.00	89.4	53,964	0.17%	大買/
2021/02/25	25	633.21	44	633.01	635.00	-19	52,692	-0.04%
2021/02/24	59.8	629.02	21.8	629.22	625.00	38	52,607	0.07%
2021/02/23	64.2	639.03	12.4	638.87	641.00	51.8	52,044	0.10%
2021/02/22	43.8	653.43	15	658.60	650.00	28.9	51,947	0.06%
2021/02/19	48.9	652.15	13.9	652.39	652.00	35	52,176	0.07%
2021/02/18	31.5	660.68	20	660.90	660.00	11.4	52,545	0.02%
2021/02/17	42.4	664.96	103.8	664.44	663.00	-61.4	53,026	-0.12%	大賣/
2021/02/05	75.8	636.46	38.3	636.74	632.00	37.5	51,751	0.07%
2021/02/04	22.7	626.04	27.4	625.79	627.00	-4.6	51,532	-0.01%
2021/02/03	43.4	637.29	30.7	636.27	630.00	12.7	51,372	0.02%
2021/02/02	61.2	631.28	84.6	631.50	632.00	-23.4	51,141	-0.05%
2021/02/01	45.6	597.45	64.6	595.32	611.00	-19	50,489	-0.04%
2021/01/29	64.7	602.85	27.1	602.59	591.00	37.7	49,869	0.08%
2021/01/28	91.4	600.95	51.2	601.26	601.00	40.1	48,943	0.08%
2021/01/27	63.4	618.39	98.4	620.60	615.00	-35	47,962	-0.07%
2021/01/26	144.5	621.22	109.5	619.28	617.00	34.9	47,470	0.07%	大買/大賣/
2021/01/25	131.8	635.87	91.7	631.47	633.00	40	46,362	0.09%	大買/
2021/01/22	216.8	656.53	57.7	654.24	649.00	159.1	45,606	0.35%	大買/鉅額交易
2021/01/21	141.5	660.63	99.2	667.28	673.00	42.3	44,212	0.10%	大買/
2021/01/20	57.1	642.94	52.8	641.85	647.00	4.2	43,140	0.01%
2021/01/19	50.8	622.59	53.4	622.27	627.00	-2.5	42,109	-0.01%
2021/01/18	56	603.60	51.5	602.49	607.00	4.5	41,518	0.01%
2021/01/15	118.2	612.99	104	613.54	601.00	14.2	41,069	0.03%	大買/大賣/
2021/01/14	126.2	590.45	32.7	593.59	592.00	93.5	39,930	0.23%	大買/
2021/01/13	64.7	600.56	28.8	599.65	605.00	35.9	39,145	0.09%
2021/01/12	108.6	590.24	100	589.95	591.00	8.6	38,521	0.02%	大買/
2021/01/11	56.8	578.12	63	577.49	584.00	-6.2	38,259	-0.02%
2021/01/08	64.9	577.56	25.7	577.97	580.00	39.3	38,224	0.10%
2021/01/07	23.9	562.27	35	562.17	565.00	-11.2	38,028	-0.03%
2021/01/06	36.3	549.75	54.5	550.95	549.00	-18.2	37,855	-0.05%
2021/01/05	12.9	537.46	16.5	538.15	542.00	-3.6	37,732	-0.01%
2021/01/04	29.8	534.94	23.8	536.30	536.00	6	38,236	0.02%
2020/12/31	18.4	526.75	17.6	527.83	530.00	0.8	38,602	0.00%
2020/12/30	73.6	518.49	45.4	520.77	525.00	28.2	38,818	0.07%
2020/12/29	38.2	513.22	20.8	515.24	515.00	17.4	38,642	0.04%
2020/12/28	94.2	512.72	13.3	514.43	515.00	80.9	38,859	0.21%
2020/12/25	43	510.37	11.1	514.09	511.00	32	38,996	0.08%
2020/12/24	10.1	509.41	1	511.00	510.00	9	39,326	0.02%
2020/12/23	25.4	508.66	10.3	507.57	509.00	15.1	39,646	0.04%
2020/12/22	35.9	512.08	22.6	512.46	509.00	13.3	39,989	0.03%
2020/12/21	4.4	510.53	38.8	509.46	516.00	-34.4	40,943	-0.08%
2020/12/18	16.8	508.69	13	509.31	510.00	3.8	41,123	0.01%
2020/12/17	26.1	510.14	11.3	511.25	508.00	14.8	41,059	0.04%
2020/12/16	27.3	511.22	25.7	513.43	512.00	1.6	41,077	0.00%
2020/12/15	36	506.05	19.3	506.50	504.00	16.7	41,083	0.04%
2020/12/14	27.9	510.15	20.1	510.20	508.00	7.8	41,120	0.02%
2020/12/11	41.3	511.02	30.5	511.30	516.00	10.8	41,686	0.03%
2020/12/10	40	511.95	23	511.04	512.00	17	41,575	0.04%
2020/12/09	30.9	521.04	10.4	521.56	520.00	20.6	41,518	0.05%
2020/12/08	21.7	515.17	63.2	518.90	524.00	-41.6	41,368	-0.10%
2020/12/07	37.5	510.89	17.2	511.29	514.00	20.3	41,273	0.05%
2020/12/04	3.6	499.88	103.9	499.81	503.00	-100.3	41,210	-0.24%	大賣/
2020/12/03	27.4	497.57	30.6	498.25	497.00	-3.2	40,753	-0.01%
2020/12/02	9.7	495.81	45.8	497.01	499.00	-36	40,690	-0.09%
2020/12/01	24	487.48	12.1	488.79	490.00	11.9	40,613	0.03%
2020/11/30	56.1	485.33	4.5	487.40	480.50	51.6	40,578	0.13%
2020/11/27	8.4	488.47	21.2	487.97	489.00	-12.8	39,162	-0.03%
2020/11/26	27.2	489.71	42.1	490.85	489.00	-14.9	39,236	-0.04%
2020/11/25	31.4	489.95	18.1	490.48	487.00	13.3	40,109	0.03%
2020/11/24	48.1	494.48	6.2	495.29	492.00	41.9	40,365	0.10%
2020/11/23	24.9	495.68	21.2	495.74	496.50	3.7	40,657	0.01%
2020/11/20	54.8	487.57	11.2	487.31	488.00	43.6	40,675	0.11%
2020/11/19	53.9	492.32	19	492.03	490.00	34.9	40,736	0.09%
2020/11/18	10.2	491.59	22.5	491.54	497.00	-12.3	40,806	-0.03%
2020/11/17	100.4	495.40	79.1	495.90	485.50	21.4	40,662	0.05%
2020/11/16	25.8	475.41	126.5	474.70	484.00	-100.7	40,705	-0.25%	大賣/
2020/11/13	6.4	458.62	31.5	459.13	462.00	-25.1	39,864	-0.06%
2020/11/12	7.9	460.88	40.5	461.33	458.00	-32.7	40,040	-0.08%
2020/11/11	10.2	453.51	35.2	455.78	457.00	-25	39,939	-0.06%
2020/11/10	37	451.93	12.6	451.88	451.00	24.4	39,717	0.06%
2020/11/09	68.2	457.02	46.5	458.05	458.50	21.7	39,875	0.05%
2020/11/06	16.3	452.56	37.8	452.93	452.50	-21.5	40,088	-0.05%
2020/11/05	19.8	449.22	99.4	447.33	451.00	-79.7	40,159	-0.20%
2020/11/04	9.5	447.24	32.5	446.44	450.00	-23	40,178	-0.06%
2020/11/03	19.7	440.80	29.3	440.28	441.00	-9.6	40,162	-0.02%
2020/11/02	33.7	430.47	23.2	430.63	435.50	10.5	40,339	0.03%
2020/10/30	22.9	434.53	33.1	435.12	432.00	-10.2	40,567	-0.03%
2020/10/29	56.7	437.00	44	437.31	437.00	12.7	40,460	0.03%
2020/10/28	26.1	444.56	24	445.27	444.00	2.1	41,043	0.01%
2020/10/27	30.6	446.85	7	447.57	447.00	23.6	41,462	0.06%
2020/10/26	15.3	451.70	31	451.61	450.00	-15.7	42,280	-0.04%
2020/10/23	17.3	453.66	9	454.33	452.00	8.3	43,453	0.02%
2020/10/22	9.1	450.93	37	451.65	455.00	-27.9	45,906	-0.06%
2020/10/21	4.1	453.15	29.2	453.76	453.00	-25.1	47,165	-0.05%
2020/10/20	24.9	452.37	9	455.17	451.00	15.9	48,141	0.03%
2020/10/19	20.5	455.51	38	454.54	457.50	-17.5	48,474	-0.04%
2020/10/16	284.2	449.76	68	451.49	449.00	216.2	48,628	0.44%	大買/鉅額交易
2020/10/15	49.1	452.91	15	453.23	453.00	34.1	48,917	0.07%
2020/10/14	21.1	458.24	6.7	458.53	459.00	14.4	48,833	0.03%
2020/10/13	27.3	460.66	46.3	461.24	462.00	-19	49,248	-0.04%
2020/10/12	98.5	459.10	92.5	459.09	460.00	6	49,622	0.01%
2020/10/08	20.4	450.71	90.2	450.62	453.00	-69.8	49,767	-0.14%
2020/10/07	29.3	442.80	24.6	442.18	443.00	4.7	49,781	0.01%
2020/10/06	20.3	438.67	27.3	439.36	439.50	-7	49,865	-0.01%
2020/10/05	11.1	435.81	8	435.56	432.50	3	50,282	0.01%
2020/09/30	123.1	432.95	16	433.69	433.00	107.1	50,324	0.21%	大買/鉅額交易
2020/09/29	66.2	429.86	113	434.28	431.00	-46.9	50,380	-0.09%	大賣/
2020/09/28	27	427.69	115	431.19	431.50	-88	50,826	-0.17%	大賣/
2020/09/25	62.7	425.21	13	424.00	424.00	49.7	51,210	0.10%
2020/09/24	293.3	424.60	25.1	425.06	423.00	268.2	51,452	0.52%	大買/鉅額交易
2020/09/23	80.3	434.23	15	434.27	433.50	65.3	50,700	0.13%
2020/09/22	162.5	437.53	13	438.19	437.00	149.5	50,432	0.30%	大買/鉅額交易
2020/09/21	47.4	444.69	76.1	446.52	440.00	-28.7	50,647	-0.06%
2020/09/18	84.3	444.64	16	446.25	444.00	68.3	50,933	0.13%
2020/09/17	71.2	450.37	18.1	448.32	448.50	53	50,962	0.10%
2020/09/16	39.9	458.91	114.2	458.18	458.00	-74.2	50,951	-0.15%	大賣/
2020/09/15	68.1	444.03	78.2	443.61	445.00	-10.2	50,504	-0.02%
2020/09/14	20.1	438.28	41.4	439.93	441.00	-21.3	50,656	-0.04%
2020/09/11	19	434.98	14.2	434.54	436.50	4.8	50,490	0.01%
2020/09/10	7	432.15	49	433.09	435.00	-42	50,494	-0.08%
2020/09/09	32.2	424.66	7	426.36	427.00	25.2	50,519	0.05%
2020/09/08	5.1	429.94	14.1	430.16	431.00	-9	50,694	-0.02%
2020/09/07	58.6	427.74	46	428.12	426.00	12.6	51,064	0.02%
2020/09/04	52.3	429.26	97.1	429.31	429.00	-44.8	51,367	-0.09%
2020/09/03	11	435.19	35	437.61	436.00	-24	51,266	-0.05%
2020/09/02	44.3	435.98	9	437.94	433.00	35.3	51,290	0.07%
2020/09/01	41.1	431.42	22.2	430.94	435.00	18.9	51,547	0.04%
2020/08/31	71.2	432.38	26	432.17	426.50	45.2	51,639	0.09%
2020/08/28	96	436.77	42	437.42	435.00	54	51,059	0.11%
2020/08/27	70.2	448.60	70.4	450.06	444.00	-0.2	51,199	0.00%
2020/08/26	60.1	438.37	75.1	439.62	442.00	-15.1	50,729	-0.03%
2020/08/25	37	434.24	28.1	434.47	434.50	8.9	50,673	0.02%
2020/08/24	39	428.88	19	429.50	428.00	20	51,403	0.04%
2020/08/21	29.4	422.53	20	424.15	424.50	9.4	51,070	0.02%
2020/08/20	107.1	417.71	52	419.34	415.00	55.1	50,767	0.11%	大買/
2020/08/19	29.4	429.25	17	433.68	427.50	12.4	50,082	0.02%
2020/08/18	21	434.95	24	436.88	433.00	-3	50,005	-0.01%
2020/08/17	31.2	432.19	25	431.94	435.00	6.2	49,980	0.01%
2020/08/14	23	425.50	10	427.06	427.00	13	49,928	0.03%
2020/08/13	10.1	426.68	39.1	426.86	429.00	-29	50,082	-0.06%
2020/08/12	85.4	421.21	38.6	420.07	419.00	46.9	50,197	0.09%
2020/08/11	39.7	432.24	12	433.25	429.00	27.7	50,744	0.05%
2020/08/10	30	435.75	41.5	434.39	435.50	-11.5	50,878	-0.02%
2020/08/07	33.2	430.50	7.3	430.89	433.00	25.8	50,848	0.05%
2020/08/06	36	433.60	24	435.52	435.00	12	50,674	0.02%
2020/08/05	63.5	428.02	14	428.79	429.00	49.5	50,858	0.10%
2020/08/04	28	421.57	13	422.88	425.50	15	50,551	0.03%
2020/08/03	111.1	418.38	97.1	417.89	416.00	14	50,403	0.03%	大買/
2020/07/31	102.3	427.40	22.1	427.80	425.50	80.2	49,593	0.16%	大買/
2020/07/30	99.8	433.90	31	432.58	434.00	68.8	49,333	0.14%
2020/07/29	108.2	424.86	40.3	424.98	422.00	67.8	48,572	0.14%	大買/
2020/07/28	248.7	457.62	179.5	447.65	435.00	69.3	48,340	0.14%	大買/大賣/
2020/07/27	108.2	421.48	119.2	422.28	424.50	-11	46,492	-0.02%	大買/大賣/
2020/07/24	72.2	389.70	89.5	388.63	386.00	-17.4	45,576	-0.04%
2020/07/23	46.3	380.88	35	381.24	381.50	11.3	44,756	0.03%
2020/07/22	101.2	383.27	46	383.42	384.00	55.1	44,645	0.12%	大買/
2020/07/21	58.3	377.84	221.1	380.40	383.00	-162.9	44,350	-0.37%	大賣/鉅額交易
2020/07/20	31.1	365.91	59	367.85	366.00	-28	43,940	-0.06%
2020/07/17	55.1	364.56	216	365.55	367.00	-160.9	43,931	-0.37%	大賣/鉅額交易
2020/07/16	252	357.02	21	357.14	357.50	231	43,861	0.53%	大買/鉅額交易
2020/07/15	124.2	365.82	47.2	367.41	363.00	77	43,415	0.18%	大買/
2020/07/14	72.5	358.30	73.1	358.51	363.50	-0.6	44,130	0.00%
2020/07/13	27	351.93	33.3	352.23	354.50	-6.2	43,900	-0.01%
2020/07/10	8.3	349.29	128.2	349.22	348.50	-119.9	44,021	-0.27%	大賣/鉅額交易
2020/07/09	36.4	344.86	47.2	345.36	345.00	-10.8	43,822	-0.02%
2020/07/08	6.2	340.27	13.7	341.04	341.00	-7.5	43,601	-0.02%
2020/07/07	69.1	342.13	51.3	341.28	338.50	17.8	43,544	0.04%
2020/07/06	17.1	334.92	71.7	335.14	338.00	-54.6	43,022	-0.13%
2020/07/03	30	327.93	46.1	328.66	329.50	-16.1	42,699	-0.04%
2020/07/02	7	320.51	50.3	321.07	322.00	-43.3	42,624	-0.10%
2020/07/01	21.3	316.57	38	317.24	317.50	-16.8	42,988	-0.04%
2020/06/30	27	312.13	3	312.00	313.00	24	43,237	0.06%
2020/06/29	67	311.98	42	312.46	312.00	25	43,234	0.06%
2020/06/24	60	318.34	12	318.92	317.50	48	43,110	0.11%
2020/06/23	5.1	313.07	13	314.27	315.00	-7.9	43,353	-0.02%
2020/06/22	30	313.27	4	315.00	312.00	26	43,544	0.06%
2020/06/19	17	312.33	16	312.91	314.50	1	44,245	0.00%
2020/06/18	8	313.44	15	313.40	314.50	-7	44,808	-0.02%
2020/06/17	26	314.25	8	314.94	315.00	18	45,596	0.04%
2020/06/16	18	315.33	13	315.42	315.00	5	47,647	0.01%
2020/06/15	56.1	312.71	19	309.55	309.50	37.1	49,714	0.07%
2020/06/12	31.1	314.92	19.4	315.91	316.00	11.7	50,819	0.02%
2020/06/11	23	324.52	36.3	321.15	320.50	-13.3	52,072	-0.03%
2020/06/10	40	321.36	26.3	321.95	322.50	13.7	52,966	0.03%
2020/06/09	38.1	315.96	44.3	316.96	319.00	-6.2	54,797	-0.01%
2020/06/08	61.6	316.57	46	317.22	318.00	15.6	56,080	0.03%
2020/06/05	33.2	309.65	79.2	309.09	311.50	-46	56,277	-0.08%
2020/06/04	37	304.81	42.2	304.98	306.00	-5.2	56,760	-0.01%
2020/06/03	34.1	299.11	59	299.77	301.00	-24.9	57,448	-0.04%
2020/06/02	2.1	296.52	20.3	296.93	296.50	-18.2	57,219	-0.03%
2020/06/01	7.1	295.23	43	295.27	295.50	-35.9	57,437	-0.06%
2020/05/29	45.3	291.02	1	290.50	292.00	44.3	57,556	0.08%
2020/05/28	13.2	295.23	13	296.92	294.00	0.2	57,055	0.00%
2020/05/27	6	296.17	40	296.59	296.50	-34	57,910	-0.06%
2020/05/26	10.1	296.49	129.1	295.57	295.50	-119	58,540	-0.20%	大賣/鉅額交易
2020/05/25	19.1	290.88	38	290.14	292.00	-18.9	58,984	-0.03%
2020/05/22	31.1	292.16	1	292.50	292.00	30.1	59,140	0.05%
2020/05/21	28	297.77	39	297.19	297.50	-11	59,165	-0.02%
2020/05/20	14.1	293.19	30.1	292.36	294.00	-16	59,029	-0.03%
2020/05/19	8.3	292.39	20	292.55	291.50	-11.8	58,934	-0.02%
2020/05/18	110.3	291.30	63.1	291.19	290.00	47.2	58,727	0.08%	大買/
2020/05/15	16	296.19	41	297.29	298.00	-25	58,342	-0.04%
2020/05/14	32.1	293.33	6.2	293.46	293.00	26	57,899	0.04%
2020/05/13	11.1	295.34	22	294.57	297.00	-10.9	57,612	-0.02%
2020/05/12	83.1	296.72	18	296.19	295.00	65.1	57,555	0.11%
2020/05/11	15	300.27	27	300.31	301.00	-12	57,315	-0.02%
2020/05/08	21	298.07	7.1	298.15	297.50	13.9	57,295	0.02%
2020/05/07	7.1	296.75	16	297.81	297.50	-8.9	57,269	-0.02%
2020/05/06	24	294.13	17	294.56	296.00	7	57,288	0.01%
2020/05/05	32.2	296.53	19	297.18	295.50	13.2	57,205	0.02%
2020/05/04	73	295.40	19.1	295.23	295.00	53.9	57,424	0.09%
2020/04/30	61.2	303.55	47	303.95	304.50	14.2	57,096	0.02%
2020/04/29	20.1	299.43	26.2	300.52	299.00	-6.1	57,168	-0.01%
2020/04/28	35.4	295.91	4	295.75	296.50	31.4	57,474	0.05%
2020/04/27	8	297.63	30	297.62	298.00	-22	58,939	-0.04%
2020/04/24	13.1	294.20	11	294.55	294.00	2.1	58,841	0.00%
2020/04/23	38.1	297.42	7	298.86	295.50	31.1	59,274	0.05%
2020/04/22	60	292.45	42	292.12	294.00	18	59,536	0.03%
2020/04/21	128.1	296.22	74	296.45	295.00	54.1	59,623	0.09%	大買/
2020/04/20	35	305.51	16.1	304.88	304.00	18.9	59,103	0.03%
2020/04/17	35.7	303.88	327.8	303.39	306.50	-292.2	58,925	-0.50%	大賣/鉅額交易
2020/04/16	36	286.49	6.2	287.30	286.50	29.9	57,438	0.05%
2020/04/15	53	287.42	39	287.15	287.50	14	57,166	0.02%
2020/04/14	8.2	283.30	44.5	284.11	285.00	-36.3	56,872	-0.06%
2020/04/13	32	279.36	1	278.50	278.50	31	56,906	0.05%
2020/04/10	29.1	279.82	8	280.06	279.50	21.1	57,291	0.04%
2020/04/09	31	284.11	39.2	285.18	283.00	-8.2	57,534	-0.01%
2020/04/08	11.1	284.91	30	284.92	285.00	-18.9	57,603	-0.03%
2020/04/07	19.2	282.61	40.1	282.79	283.00	-20.9	57,355	-0.04%
2020/04/06	42.1	272.90	14.3	273.58	275.50	27.8	56,901	0.05%
2020/04/01	14	272.79	10	274.30	271.50	4	56,240	0.01%
2020/03/31	17.2	272.34	28	272.98	274.00	-10.8	55,690	-0.02%
2020/03/30	33.1	265.58	16.1	265.86	267.50	17	55,081	0.03%
2020/03/27	155.5	280.69	46	279.20	273.00	109.5	54,487	0.20%	大買/鉅額交易
2020/03/26	6.2	278.86	73.3	278.29	280.00	-67.1	53,785	-0.12%
2020/03/25	35.3	278.08	92.4	278.44	277.00	-57.1	54,341	-0.11%
2020/03/24	23.2	269.54	144	271.03	267.50	-120.8	53,932	-0.22%	大賣/鉅額交易
2020/03/23	55.3	257.45	19	257.92	255.00	36.3	53,228	0.07%
2020/03/20	91.8	263.22	86	263.12	270.00	5.8	52,635	0.01%
2020/03/19	154.3	247.94	254.2	247.05	248.00	-99.9	50,567	-0.20%	大買/大賣/
2020/03/18	175.6	265.91	52.2	265.19	260.00	123.3	48,859	0.25%	大買/鉅額交易
2020/03/17	170.4	269.18	219	269.28	268.00	-48.6	47,783	-0.10%	大買/大賣/
2020/03/16	279.4	280.68	34	282.79	276.50	245.4	46,285	0.53%	大買/鉅額交易
2020/03/13	249.4	278.82	281	280.97	290.00	-31.6	44,900	-0.07%	大買/大賣/
2020/03/12	208.2	291.88	284	295.17	294.00	-75.8	42,791	-0.18%	大買/大賣/
2020/03/11	58.2	307.43	22.7	305.46	302.00	35.6	41,198	0.09%
2020/03/10	53.3	303.59	80	303.96	307.00	-26.8	40,739	-0.07%
2020/03/09	145	307.02	25	307.66	305.50	120	39,966	0.30%	大買/鉅額交易
2020/03/06	105	316.49	14	316.43	315.00	91	38,915	0.23%	大買/
2020/03/05	6	323.92	105	324.90	323.00	-99	38,459	-0.26%	大賣/
2020/03/04	25	319.16	17	320.91	320.50	8	38,344	0.02%
2020/03/03	114.1	316.97	59	318.03	317.50	55.1	37,946	0.15%	大買/
2020/03/02	77.5	310.83	44	312.01	311.00	33.5	37,427	0.09%
2020/02/27	96.3	316.16	5	316.10	316.00	91.3	37,785	0.24%
2020/02/26	31	317.82	10.1	319.76	318.50	20.9	37,092	0.06%
2020/02/25	22.5	321.53	11	320.59	322.00	11.5	36,497	0.03%
2020/02/24	23.2	320.57	13.1	320.35	320.00	10.1	36,363	0.03%
2020/02/21	3.1	325.19	30	324.97	325.00	-26.9	36,043	-0.07%
2020/02/20	27.3	327.42	6	326.25	325.50	21.3	36,190	0.06%
2020/02/19	8.3	324.74	29	325.28	326.50	-20.7	36,052	-0.06%
2020/02/18	152.1	324.40	31	322.47	322.00	121.1	35,887	0.34%	大買/鉅額交易
2020/02/17	16	331.50	1	331.50	331.50	15	35,121	0.04%
2020/02/14	9	336.11	3.2	336.15	335.00	5.8	35,159	0.02%
2020/02/13	6	336.33	24	335.79	335.00	-18	35,169	-0.05%
2020/02/12	9	334.78	33.1	335.33	335.00	-24.1	35,375	-0.07%
2020/02/11	34	330.82	29	331.48	331.50	5	35,176	0.01%
2020/02/10	22	324.98	51	326.27	327.50	-29	35,189	-0.08%
2020/02/07	17	328.09	7	328.29	328.00	10	35,047	0.03%
2020/02/06	13.6	331.15	86.2	330.00	332.50	-72.6	35,103	-0.21%
2020/02/05	35.1	327.02	21	327.88	327.50	14.1	35,363	0.04%
2020/02/04	18	321.23	97.1	323.92	325.00	-79.1	35,255	-0.22%
2020/02/03	38.7	314.55	40.1	314.15	315.00	-1.3	35,073	0.00%
2020/01/31	29	321.31	20	322.25	320.00	9	34,623	0.03%
2020/01/30	155.1	320.63	48	321.16	316.50	107.1	34,194	0.31%	大買/鉅額交易
2020/01/20	25.2	333.61	12	333.92	333.00	13.2	32,441	0.04%
2020/01/17	43	333.65	52	332.68	333.00	-9	32,276	-0.03%
2020/01/16	224	333.20	16	333.09	334.50	208	31,895	0.65%	大買/鉅額交易
2020/01/15	61	340.71	13.2	340.71	340.00	47.8	31,453	0.15%
2020/01/14	12	345.38	37.2	345.01	346.00	-25.2	31,096	-0.08%
2020/01/13	30	340.53	29	341.03	341.50	1.1	31,170	0.00%
2020/01/10	23	339.85	27.6	337.33	339.50	-4.6	31,411	-0.01%
2020/01/09	16.2	336.17	36.3	336.51	337.50	-20.1	31,631	-0.06%
2020/01/08	42	328.54	26	330.56	329.50	16	31,778	0.05%
2020/01/07	48.1	329.23	39.5	327.70	329.50	8.6	31,785	0.03%
2020/01/06	41.1	333.09	14.1	332.87	332.00	27	31,715	0.09%
2020/01/03	28	341.09	51	343.24	339.50	-23	31,540	-0.07%
2020/01/02	6	336.67	51.3	337.03	339.00	-45.3	31,430	-0.14%
2019/12/31	37.2	332.62	2	332.51	331.00	35.2	31,193	0.11%
2019/12/30	21	337.26	6	337.92	334.50	15	31,399	0.05%
2019/12/27	4.1	336.67	13	337.92	338.00	-8.9	31,572	-0.03%
2019/12/26	66	332.77	1	333.00	333.00	65	31,782	0.20%
2019/12/25	20	332.45	11.1	332.03	333.00	8.9	32,786	0.03%
2019/12/24	98.1	332.44	1	332.00	332.00	97.1	33,269	0.29%
2019/12/23	30.3	330.52	8	330.56	334.00	22.3	33,544	0.07%
2019/12/20	79.3	330.56	38.1	331.68	329.00	41.2	33,452	0.12%
2019/12/19	86	337.77	14	336.07	335.00	72	32,420	0.22%
2019/12/18	46.2	342.53	32	343.92	344.50	14.2	31,724	0.04%
2019/12/17	34.1	339.97	9	341.78	345.00	25.1	31,795	0.08%
2019/12/16	31.7	336.48	27	337.41	336.00	4.7	31,536	0.01%
2019/12/13	66.1	340.70	26.4	340.06	339.00	39.7	31,772	0.12%
2019/12/12	13.8	331.21	104.1	328.16	331.50	-90.3	31,264	-0.29%	大賣/
2019/12/11	5.1	314.49	194	315.82	319.00	-188.9	30,929	-0.61%	大賣/鉅額交易
2019/12/10	41	313.91	26	314.52	313.50	15	30,843	0.05%
2019/12/09	19.1	315.61	24	315.44	316.00	-4.9	31,103	-0.02%
2019/12/06	17	314.65	4	313.13	313.00	13	31,204	0.04%
2019/12/05	4.3	310.60	23	310.65	312.00	-18.7	31,196	-0.06%
2019/12/04	12	304.42	4	305.50	306.00	8	31,045	0.03%
2019/12/03	8	305.88	0	0.00	307.00	8	31,433	0.03%
2019/12/02	27.1	307.15	8.1	307.38	307.50	19	31,397	0.06%
2019/11/29	20.1	306.15	25	305.10	305.00	-4.9	31,426	-0.02%
2019/11/28	0	0.00	2	310.25	309.50	-2	31,154	-0.01%
2019/11/27	10.2	309.14	53	308.12	311.00	-42.8	31,422	-0.14%
2019/11/26	62.2	307.08	17	309.44	307.00	45.2	31,441	0.14%
2019/11/25	11.1	309.05	6	310.00	307.00	5.1	30,007	0.02%
2019/11/22	9	308.72	10	310.05	309.00	-1	30,519	0.00%
2019/11/21	37.3	308.52	8	310.38	311.00	29.3	30,634	0.10%
2019/11/20	28	313.34	3.1	313.02	313.50	24.9	30,402	0.08%
2019/11/19	19.2	311.95	52	313.38	315.00	-32.8	30,394	-0.11%
2019/11/18	1.2	308.41	24.1	309.59	311.00	-22.9	30,206	-0.08%
2019/11/15	12	306.50	12	305.67	307.00	0	30,227	0.00%
2019/11/14	20	303.75	10	303.75	303.50	10	30,148	0.03%
2019/11/13	17	302.06	5.4	302.95	304.00	11.6	30,309	0.04%
2019/11/12	26	303.60	4	304.38	305.00	22	30,466	0.07%
2019/11/11	21	301.76	26.1	302.73	301.00	-5.1	30,761	-0.02%
2019/11/08	52	306.94	56	306.85	305.50	-4	30,561	-0.01%
2019/11/07	22	307.80	61	309.36	309.00	-39	30,497	-0.13%
2019/11/06	3.3	310.14	29	310.83	311.00	-25.7	30,521	-0.08%
2019/11/05	12	308.42	118	309.74	310.50	-106	30,643	-0.35%	大賣/鉅額交易
2019/11/04	43.3	304.51	24	304.65	307.00	19.3	31,085	0.06%
2019/11/01	55	297.04	13	297.88	299.00	42	31,197	0.13%
2019/10/31	88	299.87	60	299.64	298.50	28	31,595	0.09%
2019/10/30	81.1	298.08	1.2	298.75	299.50	79.9	31,413	0.25%
2019/10/29	24.2	297.38	108.3	297.11	298.50	-84.1	31,401	-0.27%	大賣/
2019/10/28	48.2	294.49	10	295.25	294.50	38.2	31,168	0.12%
2019/10/25	13.3	293.77	47	293.55	293.50	-33.7	31,126	-0.11%
2019/10/24	26	291.85	4.1	293.62	293.00	21.9	31,088	0.07%
2019/10/23	26	292.38	3	292.17	293.00	23	31,111	0.07%
2019/10/22	0	0.00	11	293.27	294.00	-11	31,029	-0.04%
2019/10/21	33	289.70	45	289.47	290.00	-12	31,083	-0.04%
2019/10/18	83	292.53	18.2	292.38	293.00	64.8	31,031	0.21%
2019/10/17	62	293.35	2.1	292.83	293.50	59.9	31,275	0.19%
2019/10/16	21.1	294.51	70.7	295.51	296.50	-49.6	30,951	-0.16%
2019/10/15	10.2	294.05	14.2	293.86	293.50	-4	30,706	-0.01%
2019/10/14	22	291.25	60.5	291.41	290.00	-38.5	30,429	-0.13%
2019/10/09	133	283.96	12	284.50	282.00	121	30,147	0.40%	大買/鉅額交易
2019/10/08	4.1	285.03	66	283.89	286.50	-61.9	29,959	-0.21%
2019/10/07	105	278.38	4	278.75	278.00	101	29,891	0.34%	大買/鉅額交易
2019/10/04	29	276.52	4	277.25	276.50	25	29,996	0.08%
2019/10/03	18	275.39	14	276.89	276.50	4	29,684	0.01%
2019/10/02	35.2	280.40	10.2	279.99	279.50	25	29,616	0.08%
2019/10/01	48	275.22	68.9	278.93	280.00	-20.9	29,510	-0.07%
2019/09/27	11.3	271.99	50	271.56	272.00	-38.7	28,606	-0.14%
2019/09/26	4.1	267.38	15.2	268.29	268.00	-11.1	28,410	-0.04%
2019/09/25	33	263.95	11	264.05	266.00	22	28,314	0.08%
2019/09/24	1	262.50	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	4	263.50	6	263.58	264.00	-2	29,096	-0.01%
2019/09/20	4	265.25	12.1	264.79	264.00	-8.1	29,578	-0.03%
2019/09/19	63.3	264.74	86	265.44	265.00	-22.8	29,307	-0.08%
2019/09/18	40.2	267.05	27	268.61	267.00	13.2	29,362	0.04%
2019/09/17	6.1	265.16	14	265.54	265.00	-7.9	29,290	-0.03%
2019/09/16	2.1	262.56	8	264.25	265.50	-6	29,849	-0.02%
2019/09/12	5.2	262.79	4	262.75	262.50	1.2	29,936	0.00%
2019/09/11	10	262.15	0	0.00	263.00	10	30,339	0.03%
2019/09/10	8	261.25	2	261.50	261.50	6	30,212	0.02%
2019/09/09	18.1	264.47	17.1	265.17	265.00	1	30,573	0.00%
2019/09/06	9	264.49	83	263.90	263.50	-74	30,818	-0.24%
2019/09/05	1	261.00	48	262.46	263.00	-47	30,945	-0.15%
2019/09/04	22	256.00	16	256.97	257.50	6	30,627	0.02%
2019/09/03	21	255.12	254	253.31	254.00	-233	30,784	-0.76%	大賣/鉅額交易
2019/09/02	61	256.57	2	257.50	257.50	59	30,944	0.19%
2019/08/30	1.1	256.18	86	256.74	259.00	-84.9	31,277	-0.27%
2019/08/29	11.1	252.38	11	253.14	254.00	0.1	31,177	0.00%
2019/08/28	2	251.00	11.3	251.28	252.00	-9.3	31,257	-0.03%
2019/08/27	13	249.08	2	250.00	250.00	11	31,523	0.03%
2019/08/26	27.1	249.28	12	249.92	248.50	15.1	31,453	0.05%
2019/08/23	13	253.46	6	253.50	254.00	7	31,400	0.02%
2019/08/22	3.4	255.29	21	256.43	254.00	-17.6	31,606	-0.06%
2019/08/21	0	255.00	4	254.38	254.50	-4	32,828	-0.01%
2019/08/20	6	254.00	16	254.38	254.50	-10	33,082	-0.03%
2019/08/19	34	251.94	3	252.50	252.00	31	33,349	0.09%
2019/08/16	4	249.13	6	250.17	250.00	-2	33,926	-0.01%
2019/08/15	11.1	247.16	64	247.82	248.00	-52.9	34,080	-0.16%
2019/08/14	6	250.58	14	252.57	249.50	-8	34,953	-0.02%
2019/08/13	14.1	247.97	32	247.77	246.50	-17.9	35,018	-0.05%
2019/08/12	6.1	251.52	3	251.50	251.00	3.1	35,277	0.01%
2019/08/08	13.1	250.79	115	252.78	253.50	-101.9	35,408	-0.29%	大賣/鉅額交易
2019/08/07	7	247.93	7	247.14	248.00	0	35,527	0.00%
2019/08/06	41	243.20	129	247.64	248.50	-88	35,787	-0.25%	大賣/
2019/08/05	202	248.31	29	246.86	246.50	173	35,281	0.49%	大買/鉅額交易
2019/08/02	137	251.13	64.1	251.14	251.50	72.9	34,733	0.21%	大買/
2019/08/01	33	256.26	6	256.25	256.50	27	34,392	0.08%
2019/07/31	7	258.79	8	259.19	259.50	-1	34,318	0.00%
2019/07/30	30	261.47	10	260.75	260.00	20	34,219	0.06%
2019/07/29	11	260.50	3	260.67	261.00	8	34,388	0.02%
2019/07/26	63	261.93	2.3	261.50	261.00	60.8	34,594	0.18%
2019/07/25	28	262.82	10	263.55	265.00	18	34,705	0.05%
2019/07/24	5	264.20	0.1	264.00	265.00	4.9	34,761	0.01%
2019/07/23	79	264.49	6	264.75	264.00	73	34,884	0.21%
2019/07/22	12.2	262.22	32.1	263.42	264.00	-19.9	35,188	-0.06%
2019/07/19	77	259.90	86.5	260.09	259.00	-9.5	35,203	-0.03%
2019/07/18	7	253.86	73	253.51	254.00	-66	34,649	-0.19%
2019/07/17	217	253.10	7	252.93	252.00	210	34,724	0.60%	大買/鉅額交易
2019/07/16	8	254.25	24.1	255.48	256.00	-16.1	34,713	-0.05%
2019/07/15	46.1	250.80	25.1	253.44	254.50	21	35,101	0.06%
2019/07/12	5.1	250.00	35	250.56	250.50	-29.9	35,239	-0.08%
2019/07/11	6	249.25	44	249.74	250.00	-38	35,478	-0.11%
2019/07/10	5	245.60	118	245.86	247.00	-113	35,287	-0.32%	大賣/鉅額交易
2019/07/09	5	241.10	3	241.83	242.00	2	35,176	0.01%
2019/07/08	110	240.55	8	243.06	242.50	102	35,128	0.29%	大買/鉅額交易
2019/07/05	7	242.43	1	243.00	243.00	6	35,080	0.02%
2019/07/04	5	243.70	6	244.00	244.00	-1	35,130	0.00%
2019/07/03	128.1	243.57	14	243.50	242.50	114.1	35,211	0.32%	大買/鉅額交易
2019/07/02	0	0.00	6	249.17	249.00	-6	35,473	-0.02%
2019/07/01	18	247.44	93	248.04	248.50	-75	35,486	-0.21%
2019/06/28	5	238.60	6	239.33	239.00	-1	34,784	0.00%
2019/06/27	7.1	239.59	114	238.14	240.50	-106.9	34,940	-0.31%	大賣/鉅額交易
2019/06/26	248	234.65	3	235.00	234.50	245	34,710	0.71%	大買/鉅額交易
2019/06/25	230	238.45	28	239.13	238.50	202	34,483	0.59%	大買/鉅額交易
2019/06/24	128.1	240.87	23	241.48	241.00	105.1	34,384	0.31%	大買/鉅額交易
2019/06/21	26.1	247.33	262.1	247.67	248.50	-236	33,994	-0.69%	大賣/鉅額交易
2019/06/20	60.2	243.81	202	245.19	245.00	-141.8	33,296	-0.43%	大賣/鉅額交易
2019/06/19	58	241.21	285	242.59	244.00	-227	33,047	-0.69%	大賣/鉅額交易
2019/06/18	5.1	234.04	52	234.04	235.50	-46.9	32,647	-0.14%
2019/06/17	75	232.94	7	233.57	233.00	68	32,554	0.21%
2019/06/14	295	237.84	8	237.00	236.00	287	31,946	0.90%	大買/鉅額交易
2019/06/13	291	242.62	49	241.49	240.00	242	31,861	0.76%	大買/鉅額交易
2019/06/12	15	245.23	18.1	245.31	246.00	-3.1	31,873	-0.01%
2019/06/11	23	239.00	26.1	242.12	244.50	-3.1	31,664	-0.01%
2019/06/10	19.1	236.07	116	237.48	240.00	-96.9	31,473	-0.31%	大賣/
2019/06/06	144	230.63	1	231.50	232.00	143	31,277	0.46%	大買/鉅額交易
2019/06/05	7	234.93	8	236.13	235.00	-1	31,087	0.00%
2019/06/04	20	235.23	3	235.17	233.00	17	30,971	0.05%
2019/06/03	8	234.75	14	234.64	238.00	-6	30,849	-0.02%
2019/05/31	10	233.80	216	235.51	235.50	-206	30,672	-0.67%	大賣/鉅額交易
2019/05/30	29	229.95	4	230.50	231.00	25	30,282	0.08%
2019/05/29	7.1	229.16	8	227.88	229.50	-0.9	30,468	0.00%
2019/05/28	8	230.75	5	231.80	230.50	3	30,613	0.01%
2019/05/27	23	232.70	0	0.00	231.00	23	29,435	0.08%
2019/05/24	22	231.14	5	233.30	233.00	17	29,245	0.06%
2019/05/23	248.2	232.76	27	230.89	230.00	221.2	29,012	0.76%	大買/鉅額交易
2019/05/22	19	238.55	107.1	238.56	238.00	-88.1	28,597	-0.31%	大賣/
2019/05/21	130.2	233.27	8	233.63	234.00	122.2	28,528	0.43%	大買/鉅額交易
2019/05/20	39	241.58	4.5	238.16	238.00	34.5	27,471	0.13%
2019/05/17	17	244.00	47.5	245.17	241.50	-30.5	27,101	-0.11%
2019/05/16	38.2	248.00	6	247.17	247.00	32.2	26,831	0.12%
2019/05/15	5	250.40	1	250.50	249.00	4	26,730	0.01%
2019/05/14	42	246.52	25	249.80	248.50	17	26,593	0.06%
2019/05/13	27	252.31	18	250.28	250.50	9	26,332	0.03%
2019/05/10	25.1	257.36	11.1	256.73	256.00	14.1	27,166	0.05%
2019/05/09	12.2	257.62	7	258.07	256.50	5.2	27,602	0.02%
2019/05/08	2	260.25	7	260.57	260.00	-5	27,727	-0.02%
2019/05/07	12	259.58	4.2	261.55	262.50	7.8	27,735	0.03%
2019/05/06	13	258.58	2	258.50	259.00	11	28,085	0.04%
2019/05/03	5	263.20	10	263.55	265.00	-5	27,979	-0.02%
2019/05/02	4.5	258.67	1	262.00	259.00	3.5	27,760	0.01%
2019/04/30	1.2	259.43	7	258.64	259.00	-5.9	27,790	-0.02%
2019/04/29	3	259.17	2.5	259.50	259.50	0.5	27,717	0.00%
2019/04/26	29	260.12	3.3	260.35	260.00	25.7	28,026	0.09%
2019/04/24	3	268.50	11	268.09	269.00	-8	27,530	-0.03%
2019/04/23	6	268.00	7	267.93	268.00	-1	27,738	0.00%
2019/04/22	6	265.67	3	266.00	266.00	3	27,610	0.01%
2019/04/19	15	265.20	29	267.79	264.50	-14	27,662	-0.05%
2019/04/18	21	264.98	27	264.72	264.50	-6	27,265	-0.02%
2019/04/17	21	261.57	153	261.15	261.50	-132	27,403	-0.48%	大賣/鉅額交易
2019/04/16	3	256.50	4	256.75	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	2.2	255.67	255.50	-2.2	27,414	-0.01%
2019/04/12	2	251.75	1	252.00	252.00	1	28,226	0.00%
2019/04/11	1.2	252.00	6	252.42	252.00	-4.9	28,568	-0.02%
2019/04/10	5	254.00	50	254.50	254.00	-45	28,702	-0.16%
2019/04/09	36	253.33	9	253.17	254.00	27	28,762	0.09%
2019/04/08	5	252.40	85	252.02	253.00	-80	28,748	-0.28%
2019/04/03	42.2	247.73	3.2	248.22	246.50	39	28,270	0.14%
2019/04/02	1	248.50	45	246.61	246.00	-44	28,177	-0.16%
2019/04/01	9.1	246.10	12	248.08	245.50	-2.9	28,159	-0.01%
2019/03/29	6	241.83	3	244.83	245.50	3	27,657	0.01%
2019/03/28	0	0.00	3	242.00	242.00	-3	27,912	-0.01%
2019/03/27	3	241.17	1	241.50	241.50	2	28,265	0.01%
2019/03/26	14.1	242.79	3	243.00	244.00	11.1	28,279	0.04%
2019/03/25	28	241.63	11	242.09	241.50	17	28,450	0.06%
2019/03/22	4	247.25	57	246.03	248.50	-53	28,447	-0.19%
2019/03/21	0	0.00	7.2	244.50	245.50	-7.2	28,709	-0.03%
2019/03/20	1	240.50	30	241.00	242.00	-29	28,808	-0.10%
2019/03/19	3.5	238.71	1	240.50	240.50	2.5	28,867	0.01%
2019/03/18	0	0.00	5.1	240.10	241.00	-5.1	29,082	-0.02%
2019/03/15	0	0.00	16	238.31	239.00	-16	28,958	-0.06%
2019/03/14	7	234.86	3	236.00	234.50	4	28,816	0.01%
2019/03/13	5	236.30	3	236.50	237.00	2	29,199	0.01%
2019/03/12	2	234.75	23	233.57	235.50	-21	29,571	-0.07%
2019/03/11	4	228.63	1	230.00	230.50	3	29,841	0.01%
2019/03/08	29	230.69	2	229.75	230.00	27	30,210	0.09%
2019/03/07	2	233.75	0	0.00	234.00	2	30,772	0.01%
2019/03/06	6	233.67	1	234.00	234.00	5	31,226	0.02%
2019/03/05	8.1	233.32	2.1	233.52	233.00	6	31,294	0.02%
2019/03/04	14	235.68	8	236.69	235.50	6	31,360	0.02%
2019/02/27	6	238.42	2	238.00	239.00	4	31,209	0.01%
2019/02/26	6	236.75	9	238.22	239.50	-3	30,872	-0.01%
2019/02/25	6	237.67	5.3	238.19	238.00	0.8	30,829	0.00%
2019/02/22	5	234.91	3	235.67	236.50	2	31,016	0.01%
2019/02/21	11.2	235.96	25	235.70	236.50	-13.8	31,342	-0.04%
2019/02/20	3	232.67	10	232.45	234.50	-7	31,595	-0.02%
2019/02/19	16	229.38	5	229.60	229.00	11	31,867	0.03%
2019/02/18	10	229.00	25	229.52	230.00	-15	31,959	-0.05%
2019/02/15	1.1	227.00	1	227.50	227.00	0.1	32,010	0.00%
2019/02/14	18.2	227.47	8.6	228.45	227.00	9.6	32,239	0.03%
2019/02/13	23.2	230.57	30	231.12	229.00	-6.8	32,233	-0.02%
2019/02/12	40	229.69	37	229.91	230.00	3	32,143	0.01%
2019/02/11	5	227.50	58	227.76	228.00	-53	32,066	-0.17%
2019/01/30	13	220.85	3	220.83	221.00	10	31,335	0.03%
2019/01/29	39	223.27	5	223.90	222.50	34	31,098	0.11%
2019/01/28	0	0.00	17	228.68	229.00	-17	30,837	-0.06%
2019/01/25	1.2	225.00	85	226.21	226.00	-83.8	30,916	-0.27%
2019/01/24	2	222.25	3	221.83	222.50	-1	30,838	0.00%
2019/01/23	9	220.89	3	220.00	220.50	6	31,354	0.02%
2019/01/22	11	220.50	9	221.50	223.00	2	31,557	0.01%
2019/01/21	2	221.00	14	221.96	221.00	-12	31,383	-0.04%
2019/01/18	20	218.45	2.3	219.28	218.50	17.7	31,533	0.06%
2019/01/17	1	218.50	4.1	219.51	220.50	-3.1	31,964	-0.01%
2019/01/16	13	218.65	4	219.00	217.50	9	32,350	0.03%
2019/01/15	17	217.94	8	219.13	221.00	9	32,413	0.03%
2019/01/14	33	219.00	3	217.68	218.50	30	32,253	0.09%
2019/01/11	0.2	220.00	66	219.95	220.50	-65.8	32,432	-0.20%
2019/01/10	6	215.08	10	214.95	216.00	-4	32,392	-0.01%
2019/01/09	7	214.36	25	213.72	215.50	-18	32,755	-0.05%
2019/01/08	15	210.50	6	211.17	211.00	9	32,614	0.03%
2019/01/07	6.1	212.43	22	212.50	213.00	-15.9	32,940	-0.05%
2019/01/04	45	208.99	5	210.10	208.00	40	33,136	0.12%
2019/01/03	31	214.95	212	215.49	215.50	-181	33,613	-0.54%	大賣/鉅額交易
2019/01/02	13	220.69	3	221.00	219.50	10	33,526	0.03%
2018/12/28	3	223.33	16	224.59	225.50	-13	33,826	-0.04%
2018/12/27	4	222.00	33	221.80	223.00	-29	34,005	-0.09%
2018/12/26	9	217.22	17	216.97	216.50	-8	34,253	-0.02%
2018/12/25	24	215.75	3	217.67	217.50	21	34,399	0.06%
2018/12/24	15	220.07	11	220.91	220.00	4	34,716	0.01%
2018/12/22	2	220.75	2	221.25	221.50	0	34,704	0.00%
2018/12/21	29.1	219.43	19	222.82	223.50	10.1	35,278	0.03%
2018/12/20	24	221.33	2	221.75	221.00	22	35,193	0.06%
2018/12/19	12	222.42	19	224.05	225.50	-7	35,022	-0.02%
2018/12/18	6	221.67	2	221.75	222.50	4	35,038	0.01%
2018/12/17	3	222.17	11	223.59	223.50	-8	35,117	-0.02%
2018/12/14	8.1	221.45	0	0.00	222.50	8.1	35,295	0.02%
2018/12/13	8	226.44	14	226.14	226.00	-6	35,638	-0.02%
2018/12/12	52	225.48	29	224.48	226.50	23	35,669	0.06%
2018/12/11	28	221.50	15	221.83	222.50	13	35,640	0.04%
2018/12/10	20	218.85	4	218.75	219.00	16	35,815	0.04%
2018/12/07	9	222.44	3	222.00	221.00	6	36,117	0.02%
2018/12/06	45	220.36	101	220.70	220.00	-56	36,331	-0.15%	大賣/
2018/12/05	47	226.20	9	225.28	226.00	38	36,233	0.10%
2018/12/04	2.1	232.07	2	232.75	234.00	0.1	36,215	0.00%
2018/12/03	6	233.00	43	233.09	235.00	-37	36,196	-0.10%
2018/11/30	31	228.35	5	228.00	225.50	26	36,035	0.07%
2018/11/29	23.1	230.30	29	229.98	229.00	-5.9	35,850	-0.02%
2018/11/28	4	222.75	28	224.20	226.50	-24	35,682	-0.07%
2018/11/27	95.1	220.86	1	222.00	224.00	94.1	35,720	0.26%
2018/11/26	2	219.75	12	222.79	223.00	-10	36,427	-0.03%
2018/11/23	6	218.58	3	218.33	218.50	3	36,731	0.01%
2018/11/22	20	220.18	23	221.15	219.00	-3	37,430	-0.01%
2018/11/21	33	217.17	33	215.45	219.00	0	37,676	0.00%
2018/11/20	28	218.91	3	218.33	218.00	25	37,341	0.07%
2018/11/19	25	222.40	8	222.06	222.00	17	36,906	0.05%
2018/11/16	16	226.91	16	226.94	226.00	0	36,377	0.00%
2018/11/15	6	231.17	3	231.33	231.00	3	35,810	0.01%
2018/11/14	10	229.15	4	229.25	228.50	6	35,673	0.02%
2018/11/13	20	225.80	4	227.13	227.50	16	35,623	0.04%
2018/11/12	4	232.00	71	232.10	231.50	-67	35,349	-0.19%
2018/11/09	9	232.61	5	231.50	231.00	4	35,281	0.01%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	8	234.13	2	235.00	234.00	6	35,094	0.02%
2018/11/06	5	234.10	1	234.00	234.50	4	34,818	0.01%
2018/11/05	1	235.00	0	0.00	235.00	1	34,578	0.00%
2018/11/02	5	235.90	4	236.13	236.50	1	34,406	0.00%
2018/11/01	6	235.33	44	234.82	235.50	-38	34,300	-0.11%
2018/10/31	22	229.66	41	230.17	234.00	-19	34,006	-0.06%
2018/10/30	1	222.52	3	223.50	223.00	-2	33,423	-0.01%
2018/10/29	11	222.86	9	222.39	222.50	2	33,362	0.01%
2018/10/26	14	219.82	20	220.50	221.00	-6	33,434	-0.02%
2018/10/25	28	220.25	25	220.46	219.50	3	33,290	0.01%
2018/10/24	12	229.13	41	229.46	229.50	-29	32,503	-0.09%
2018/10/23	13	232.19	5.2	232.73	230.00	7.8	32,145	0.02%
2018/10/22	25.1	234.93	4	236.88	237.00	21.1	32,051	0.07%
2018/10/19	16	232.63	22	234.57	236.00	-6	32,078	-0.02%
2018/10/18	6	236.50	16	237.06	236.50	-10	31,964	-0.03%
2018/10/17	29	239.43	146	239.22	238.50	-117	31,994	-0.37%	大賣/鉅額交易
2018/10/16	26	233.87	20.1	234.83	237.00	6	32,157	0.02%
2018/10/15	38	231.89	3	230.83	230.50	35	33,254	0.11%
2018/10/12	33	230.96	30	233.77	237.00	3	33,283	0.01%
2018/10/11	27.1	230.15	12.1	229.59	227.50	15	33,261	0.05%
2018/10/09	4	244.01	9	243.83	244.00	-5	32,062	-0.02%
2018/10/08	41	243.40	44	242.31	243.50	-3	31,849	-0.01%
2018/10/05	33	249.85	14	249.71	250.00	19	31,508	0.06%
2018/10/04	22	254.84	2	254.75	254.00	20	31,236	0.06%
2018/10/03	2	258.50	1	257.50	260.00	1	30,961	0.00%
2018/10/02	42	258.69	2	257.51	257.50	40	30,877	0.13%
2018/10/01	7	261.00	7	263.57	263.00	0	30,924	0.00%
2018/09/28	49	261.24	11	265.68	262.50	38	31,075	0.12%
2018/09/27	1.1	263.18	27	264.80	265.00	-25.9	30,719	-0.08%
2018/09/26	6	261.75	7	263.21	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	21	262.76	263.50	-21	30,398	-0.07%
2018/09/21	2	259.75	6	260.92	261.50	-4	30,551	-0.01%
2018/09/20	3	259.33	2	260.00	260.00	1	30,582	0.00%
2018/09/19	4	258.50	11	259.36	258.00	-7	30,735	-0.02%
2018/09/18	15	255.37	3	256.00	254.50	12	30,430	0.04%
2018/09/17	25.1	258.72	5	259.90	258.00	20.1	30,582	0.07%
2018/09/14	1.1	259.64	5	259.90	261.00	-3.9	30,987	-0.01%
2018/09/13	43	255.51	1	255.00	255.00	42	31,093	0.14%
2018/09/12	3	259.00	7	258.50	260.50	-4	31,010	-0.01%
2018/09/11	22	259.68	109	259.15	260.00	-87	31,058	-0.28%	大賣/
2018/09/10	31	263.90	22.5	265.91	264.50	8.5	31,505	0.03%
2018/09/07	0	0.00	17.1	262.65	264.00	-17.1	31,635	-0.05%
2018/09/06	4	261.38	2	261.00	261.00	2	31,607	0.01%
2018/09/05	4.1	262.25	75	262.38	264.00	-70.9	31,614	-0.22%
2018/09/04	9	257.44	5	257.80	257.50	4	31,370	0.01%
2018/09/03	12.1	257.58	8	258.31	257.00	4.1	31,166	0.01%
2018/08/31	58.5	256.71	16	255.75	256.00	42.5	31,124	0.14%
2018/08/30	16	265.84	53	264.88	263.50	-37	30,395	-0.12%
2018/08/29	27	255.46	71.2	256.14	259.00	-44.2	30,087	-0.15%
2018/08/28	7	249.43	29.5	249.20	249.50	-22.5	29,601	-0.08%
2018/08/27	20	245.50	42	245.49	245.00	-22	29,510	-0.07%
2018/08/24	32	244.28	23	244.26	243.50	9	29,809	0.03%
2018/08/23	14	244.04	5	244.00	244.50	9	31,180	0.03%
2018/08/22	1	242.00	2	242.00	242.00	-1	31,761	0.00%
2018/08/21	3	239.17	0	0.00	241.00	3	31,896	0.01%
2018/08/20	1	239.50	27	238.63	239.50	-26	31,991	-0.08%
2018/08/17	15	240.30	1	239.50	239.50	14	31,983	0.04%
2018/08/16	4	239.88	2.1	240.24	239.00	2	31,902	0.01%
2018/08/15	5	240.10	31	240.05	241.50	-26	32,029	-0.08%
2018/08/14	2	243.50	3	243.33	243.50	-1	32,095	0.00%
2018/08/13	41	241.74	2	240.00	240.50	39	32,080	0.12%
2018/08/10	9	245.50	5.1	246.28	245.00	3.9	32,252	0.01%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	102	246.50	16	246.38	247.50	86	32,444	0.27%	大買/
2018/08/07	115.2	242.81	3.3	243.41	241.50	111.9	32,435	0.35%	大買/鉅額交易
2018/08/06	111	245.95	33	245.00	245.50	78	32,428	0.24%	大買/
2018/08/03	4	246.50	3	247.17	247.00	1	32,568	0.00%
2018/08/02	8.2	247.14	7	248.00	244.50	1.2	32,607	0.00%
2018/08/01	5	247.60	12	247.92	248.00	-7	32,821	-0.02%
2018/07/31	2.2	243.86	19	245.21	246.00	-16.8	32,997	-0.05%
2018/07/30	0.1	244.50	20	244.67	245.50	-19.9	32,923	-0.06%
2018/07/27	15	243.87	44	243.75	244.50	-29	33,017	-0.09%
2018/07/26	3.1	241.94	15.1	240.20	241.00	-12	33,123	-0.04%
2018/07/25	2.1	239.98	2	240.25	240.50	0.1	33,250	0.00%
2018/07/24	3.2	240.16	23	240.02	241.00	-19.9	33,366	-0.06%
2018/07/23	8	241.50	66	240.23	241.00	-58	33,482	-0.17%
2018/07/20	4	235.63	229	235.05	237.50	-225	33,414	-0.67%	大賣/鉅額交易
2018/07/19	6	224.75	17.2	225.82	224.50	-11.2	32,463	-0.03%
2018/07/18	11	223.27	7	223.00	223.00	4	32,412	0.01%
2018/07/17	8	221.31	0	0.00	221.50	8	32,829	0.02%
2018/07/16	2.1	223.52	3	224.50	223.50	-0.9	34,591	0.00%
2018/07/13	3	224.00	6	223.00	224.50	-3	34,853	-0.01%
2018/07/12	4	218.00	6	220.75	220.50	-2	35,054	-0.01%
2018/07/11	9.1	218.74	0.1	220.50	220.00	9	35,369	0.03%
2018/07/10	1	222.50	7	222.93	222.00	-6	35,343	-0.02%
2018/07/09	2	221.50	140	220.69	221.50	-138	35,335	-0.39%	大賣/鉅額交易
2018/07/06	0	0.00	3	216.33	217.00	-3	34,988	-0.01%
2018/07/05	2.1	214.29	0	0.00	214.50	2.1	34,825	0.01%
2018/07/04	2	216.50	11	216.00	216.00	-9	34,940	-0.03%
2018/07/03	1	214.50	6	214.67	214.50	-5	35,262	-0.01%
2018/07/02	10.1	215.35	5	217.60	214.00	5.1	35,380	0.01%
2018/06/29	5	212.40	14	214.64	216.50	-9	35,116	-0.03%
2018/06/28	7	210.93	6	212.33	212.00	1	34,561	0.00%
2018/06/27	7.1	213.65	12	213.25	213.00	-4.9	34,197	-0.01%
2018/06/26	28	214.66	56	214.94	214.50	-28	34,118	-0.08%
2018/06/25	83.2	218.73	53	219.94	218.00	30.2	33,893	0.09%
2018/06/22	5	225.40	568	224.77	227.50	-563	33,591	-1.68%	大賣/鉅額交易
2018/06/21	28	227.00	2	227.00	226.50	26	33,470	0.08%
2018/06/20	79	225.21	28	226.96	226.00	51	33,799	0.15%
2018/06/19	120.1	224.96	1	225.00	225.00	119.1	33,570	0.35%	大買/鉅額交易
2018/06/15	104.1	225.02	103	228.57	231.00	1.1	33,033	0.00%	大買/大賣/
2018/06/14	24	227.92	0	0.00	226.50	24	32,572	0.07%
2018/06/13	2	231.50	21	230.33	232.00	-19	32,313	-0.06%
2018/06/12	105	224.03	101	229.00	229.00	4	32,759	0.01%	大買/大賣/
2018/06/11	9	225.89	1	226.50	226.00	8	32,578	0.02%
2018/06/08	10	226.65	1	227.00	227.00	9	32,607	0.03%
2018/06/07	13.5	230.78	5	230.00	230.00	8.5	32,765	0.03%
2018/06/06	12	229.00	13.6	228.97	230.00	-1.6	32,750	0.00%
2018/06/05	12	229.33	52	228.51	229.00	-40	32,574	-0.12%
2018/06/04	2	228.75	14.1	228.11	229.00	-12	32,455	-0.04%
2018/06/01	60	224.13	4	224.88	224.00	56	32,440	0.17%
2018/05/31	11	221.14	107	223.85	224.00	-96	32,409	-0.30%	大賣/
2018/05/30	140	220.75	6	220.67	221.00	134	31,255	0.43%	大買/鉅額交易
2018/05/29	12	224.42	6	225.75	225.00	6	31,011	0.02%
2018/05/28	30	227.97	0	0.00	227.00	30	31,243	0.10%
2018/05/25	6	228.42	0	0.00	228.50	6	31,628	0.02%
2018/05/24	19	229.26	6	229.67	229.00	13	31,951	0.04%
2018/05/23	12.1	229.45	1.2	229.82	228.50	10.9	32,176	0.03%
2018/05/22	8	230.31	19.6	232.51	229.00	-11.6	32,384	-0.04%
2018/05/21	3.2	228.68	16	228.94	229.00	-12.9	33,201	-0.04%
2018/05/18	20	224.45	8	224.63	223.50	12	33,520	0.04%
2018/05/17	7	227.86	3	228.50	226.50	4	34,144	0.01%
2018/05/16	2	229.00	5	230.50	230.50	-3	34,198	-0.01%
2018/05/15	2.2	230.27	7.1	231.56	230.50	-4.9	35,284	-0.01%
2018/05/14	151.1	233.40	2	233.00	233.00	149.1	36,592	0.41%	大買/鉅額交易
2018/05/11	2	231.25	8.4	233.00	233.00	-6.4	36,958	-0.02%
2018/05/10	7	230.50	0.2	230.00	229.50	6.8	36,874	0.02%
2018/05/09	7.3	230.89	172	230.55	229.50	-164.7	36,923	-0.45%	大賣/鉅額交易
2018/05/08	1	227.00	208	226.71	228.00	-207	37,064	-0.56%	大賣/鉅額交易
2018/05/07	8	223.06	7	224.14	223.50	1	37,006	0.00%
2018/05/04	4	221.38	2	222.75	223.00	2	37,110	0.01%
2018/05/03	9.2	220.68	2	220.50	220.50	7.2	37,294	0.02%
2018/05/02	112.1	223.60	8	226.19	223.00	104.1	37,478	0.28%	大買/鉅額交易
2018/04/30	29	226.07	104	227.49	227.00	-75	37,532	-0.20%	大賣/
2018/04/27	5	222.61	31	222.32	223.50	-26	37,613	-0.07%
2018/04/26	135.1	222.38	139	223.30	222.00	-3.9	37,760	-0.01%	大買/大賣/
2018/04/25	63	225.38	2	225.25	225.00	61	37,796	0.16%
2018/04/24	26	226.15	5	226.90	227.00	21	37,849	0.06%
2018/04/23	237.2	226.22	62	226.50	226.50	175.2	37,800	0.46%	大買/鉅額交易
2018/04/20	249.1	228.95	160	229.98	229.00	89.1	36,980	0.24%	大買/大賣/
2018/04/19	3	244.50	66	242.29	244.50	-63	35,299	-0.18%
2018/04/18	13.1	238.05	7	238.07	238.00	6.1	35,126	0.02%
2018/04/17	77	238.42	10	238.00	238.00	67	34,926	0.19%
2018/04/16	2.1	242.83	14	242.79	243.50	-11.9	34,607	-0.03%
2018/04/13	1	245.50	6	246.00	244.50	-5	34,619	-0.01%
2018/04/12	9	244.72	4	246.63	245.00	5	34,627	0.01%
2018/04/11	12	247.58	55.1	247.51	248.00	-43.1	34,661	-0.12%
2018/04/10	56	245.71	60	248.02	245.50	-4	34,785	-0.01%
2018/04/09	51	245.02	5	246.00	245.00	46	34,854	0.13%
2018/04/03	16	242.60	1	243.50	244.00	15	34,577	0.04%
2018/04/02	2	248.25	0	0.00	246.50	2	34,396	0.01%
2018/03/31	1	247.00	2	248.50	247.50	-1	34,507	0.00%
2018/03/30	100	247.50	30	248.73	246.00	70	34,655	0.20%
2018/03/29	39.1	243.34	0	0.00	244.00	39.1	34,601	0.11%
2018/03/28	31.1	245.28	0	0.00	245.00	31.1	34,075	0.09%
2018/03/27	4	248.50	15	248.03	251.00	-11	33,899	-0.03%
2018/03/26	23	242.61	23.8	242.25	243.50	-0.8	33,692	0.00%
2018/03/23	18.1	245.20	5	245.30	245.00	13.1	33,514	0.04%
2018/03/22	17	251.79	1	251.50	251.50	16	33,070	0.05%
2018/03/21	12	251.54	10	252.25	252.50	2	32,862	0.01%
2018/03/20	3	252.50	2	252.25	253.00	1	33,090	0.00%
2018/03/19	5	252.00	4.2	254.38	255.00	0.8	33,013	0.00%
2018/03/16	12	251.33	6	253.92	255.00	6	32,954	0.02%
2018/03/15	2	255.75	4	257.63	255.00	-2	32,269	-0.01%
2018/03/14	24	256.92	0.1	256.50	257.00	23.9	32,291	0.07%
2018/03/13	6	258.17	20.1	257.40	259.00	-14.1	32,532	-0.04%
2018/03/12	5	254.10	32.1	254.29	254.00	-27.1	32,664	-0.08%
2018/03/09	7	250.36	6.1	250.25	250.50	1	32,824	0.00%
2018/03/08	2.1	250.21	34	250.94	249.50	-31.9	32,997	-0.10%
2018/03/07	5	247.60	6	247.75	247.00	-1	33,036	0.00%
2018/03/06	52	247.51	17.1	247.66	250.00	34.9	33,170	0.11%
2018/03/05	1	241.00	5	242.20	241.50	-4	34,461	-0.01%
2018/03/02	21	239.64	53	240.40	240.00	-32	34,446	-0.09%
2018/03/01	47.2	243.01	101	244.00	243.00	-53.8	34,659	-0.16%	大賣/
2018/02/27	107	246.17	7	248.00	246.00	100	34,534	0.29%	大買/
2018/02/26	4	246.75	2	246.50	246.50	2	34,040	0.01%
2018/02/23	5	242.90	20	243.63	245.00	-15	33,597	-0.04%
2018/02/22	7	240.64	2	241.50	239.50	5	33,593	0.01%
2018/02/21	6	242.83	19	243.24	242.50	-13	33,281	-0.04%
2018/02/12	7	236.00	3	236.17	236.50	4	32,361	0.01%
2018/02/09	54	230.69	9	232.11	232.50	45	32,079	0.14%
2018/02/08	18.1	239.58	28	238.93	238.50	-10	31,259	-0.03%
2018/02/07	22	242.41	24	243.00	240.00	-2	31,221	-0.01%
2018/02/06	66	238.77	9	238.78	239.00	57	30,169	0.19%
2018/02/05	10	251.41	5	252.80	253.00	5	28,665	0.02%
2018/02/02	3	258.33	6	258.50	259.50	-3	28,141	-0.01%
2018/02/01	3.2	259.50	66	258.15	259.50	-62.8	28,051	-0.22%
2018/01/31	59	254.97	3	256.33	255.00	56	27,779	0.20%
2018/01/30	7	255.14	3	253.51	253.00	4	27,379	0.01%
2018/01/29	16	257.84	51.3	259.00	258.50	-35.3	27,115	-0.13%
2018/01/26	64	255.00	5	255.00	255.00	59	26,890	0.22%
2018/01/25	12.2	258.25	1	260.00	258.00	11.2	26,495	0.04%
2018/01/24	32	258.97	31.1	256.84	258.00	0.9	26,090	0.00%
2018/01/23	61	263.77	18.3	264.54	266.00	42.7	25,771	0.17%
2018/01/22	37.5	259.15	17.1	260.88	261.50	20.4	25,676	0.08%
2018/01/19	6.2	253.35	28.3	253.21	255.50	-22.1	25,252	-0.09%
2018/01/18	18	247.78	108	246.39	248.50	-90	24,628	-0.37%	大賣/
2018/01/17	9	241.28	21	242.12	242.00	-12	24,080	-0.05%
2018/01/16	15	238.97	16	239.94	240.50	-1	23,694	0.00%
2018/01/15	5	238.00	2	239.99	240.00	3	23,596	0.01%
2018/01/12	8	236.38	5	237.00	237.00	3	23,548	0.01%
2018/01/11	13	233.42	4	233.75	235.00	9	23,580	0.04%
2018/01/10	21	238.86	3	236.33	236.50	18	23,554	0.08%
2018/01/09	2	239.50	7	240.64	242.00	-5	23,454	-0.02%
2018/01/08	15	241.67	4	241.63	242.00	11	23,468	0.05%
2018/01/05	100	240.00	2	239.50	240.00	98	23,517	0.42%
2018/01/04	10	240.00	9	238.44	239.50	1	23,848	0.00%
2018/01/03	3	237.00	19	236.79	237.00	-16	24,422	-0.07%
2018/01/02	0	0.00	4	231.75	232.50	-4	24,194	-0.02%