台積電 (2330)-高橋券商分點個股進出

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
802
漲跌
▲6
漲幅
+0.75%
成交量
25,009張
產業
上市半導體類股
9607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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/10	3.8	801.08	24.5	801.83	802.00	-20.8	41,595	-0.05%
2024/05/09	3.2	797.39	4.3	799.06	796.00	-1.1	41,926	0.00%
2024/05/08	5.5	797.60	6.4	797.52	802.00	-0.9	42,249	0.00%
2024/05/07	0.1	796.40	19.6	797.14	800.00	-19.5	42,488	-0.05%
2024/05/06	4.2	787.11	16.6	791.15	786.00	-12.3	42,386	-0.03%
2024/05/03	2.4	784.29	5.4	786.77	780.00	-3	42,528	-0.01%
2024/05/02	46.4	776.81	4.5	777.77	772.00	41.9	42,896	0.10%
2024/04/30	2.4	795.69	21.8	800.12	790.00	-19.4	42,664	-0.05%
2024/04/29	3.6	790.20	15	792.67	795.00	-11.4	42,697	-0.03%
2024/04/26	9.4	785.95	19.6	785.88	782.00	-10.1	43,335	-0.02%
2024/04/25	18.4	767.63	1.4	766.97	766.00	17.1	45,474	0.04%
2024/04/24	14	778.45	41.5	776.68	783.00	-27.5	45,451	-0.06%
2024/04/23	10.7	756.12	8.1	755.64	754.00	2.6	45,504	0.01%
2024/04/22	20.8	747.95	4.1	746.20	742.00	16.7	45,451	0.04%
2024/04/19	88.5	759.70	10	754.97	750.00	78.5	45,029	0.17%
2024/04/18	6.6	800.65	3.3	807.26	804.00	3.4	43,123	0.01%
2024/04/17	11.8	798.49	8.5	802.22	804.00	3.2	42,797	0.01%
2024/04/16	29.9	791.57	9	795.50	788.00	20.9	42,440	0.05%
2024/04/15	34.8	807.24	4.4	809.38	806.00	30.4	41,990	0.07%
2024/04/12	9	820.10	0.7	824.18	818.00	8.3	41,638	0.02%
2024/04/11	2.1	815.86	5.2	816.29	820.00	-3.2	41,415	-0.01%
2024/04/10	7.7	814.63	5.4	816.07	815.00	2.3	41,251	0.01%
2024/04/09	8.5	810.07	42.1	808.79	819.00	-33.6	41,412	-0.08%
2024/04/08	1.5	784.54	14.5	789.03	783.00	-13	40,900	-0.03%
2024/04/03	11.8	781.24	2.9	782.02	780.00	8.9	40,670	0.02%
2024/04/02	2.5	786.05	23.8	787.83	790.00	-21.2	40,580	-0.05%
2024/04/01	10.7	773.71	0.4	773.39	770.00	10.2	40,503	0.03%
2024/03/29	1.3	772.99	2.4	776.60	779.00	-1.1	40,421	0.00%
2024/03/28	20.7	772.64	4.2	773.71	769.00	16.4	40,274	0.04%
2024/03/27	12.1	780.78	4.2	781.52	779.00	7.9	40,132	0.02%
2024/03/26	1.7	782.56	7	786.50	782.00	-5.3	40,235	-0.01%
2024/03/25	3.2	780.55	0.9	785.01	780.00	2.3	40,186	0.01%
2024/03/22	7.2	778.97	5.5	780.78	785.00	1.7	40,326	0.00%
2024/03/21	3.4	779.03	24.3	777.55	784.00	-20.9	40,250	-0.05%
2024/03/20	15.2	758.28	0.1	761.99	758.00	15.1	40,390	0.04%
2024/03/19	2.4	761.86	1.2	762.32	762.00	1.2	40,358	0.00%
2024/03/18	6.4	760.23	2.7	760.74	764.00	3.7	40,239	0.01%
2024/03/15	55.8	767.73	2.7	763.33	753.00	53.1	40,003	0.13%
2024/03/14	0.8	781.20	2.2	779.09	784.00	-1.4	39,238	0.00%
2024/03/13	3.7	780.42	5.3	779.16	779.00	-1.7	39,097	0.00%
2024/03/12	12.2	766.64	10	765.51	770.00	2.2	38,832	0.01%
2024/03/11	32.2	767.65	8.4	768.62	766.00	23.9	38,223	0.06%
2024/03/08	17	789.00	23.9	788.72	784.00	-6.9	37,515	-0.02%
2024/03/07	9	757.04	315.5	757.50	760.00	-306.4	36,513	-0.84%	大賣/鉅額交易
2024/03/06	12.1	728.44	9.1	731.93	735.00	3	35,786	0.01%
2024/03/05	22.6	733.26	39.2	734.69	730.00	-16.6	35,845	-0.05%
2024/03/04	15.5	718.51	165	717.17	725.00	-149.4	35,187	-0.42%	大賣/鉅額交易
2024/03/01	4.7	691.30	0.6	690.74	689.00	4.2	34,147	0.01%
2024/02/29	20.2	690.12	4.8	694.03	690.00	15.4	34,066	0.05%
2024/02/27	7	693.45	4.7	698.35	698.00	2.3	33,328	0.01%
2024/02/26	5	696.63	0.1	697.00	698.00	4.9	33,020	0.01%
2024/02/23	4.7	699.24	42.7	699.86	697.00	-38	32,906	-0.12%
2024/02/22	0.4	687.99	15.9	690.60	692.00	-15.4	32,731	-0.05%
2024/02/21	12.7	679.05	228.4	678.97	681.00	-215.7	32,546	-0.66%	大賣/鉅額交易
2024/02/20	2.3	683.76	5.3	682.91	687.00	-3	32,404	-0.01%
2024/02/19	22.2	677.84	5.4	679.26	678.00	16.9	32,373	0.05%
2024/02/16	30.6	686.82	7.2	690.49	683.00	23.4	32,637	0.07%
2024/02/15	14.4	699.00	176.6	701.47	697.00	-162.2	32,260	-0.50%	大賣/鉅額交易
2024/02/05	4.1	640.57	39.2	644.04	646.00	-35	31,111	-0.11%
2024/02/02	4.4	632.48	6.7	632.31	635.00	-2.3	30,594	-0.01%
2024/02/01	21.4	621.84	20	623.80	628.00	1.4	30,374	0.00%
2024/01/31	33.3	630.56	15.2	634.05	628.00	18.1	29,881	0.06%
2024/01/30	5.3	642.99	6.4	644.07	642.00	-1.1	29,440	0.00%
2024/01/29	0.1	645.28	16.2	645.89	648.00	-16.1	29,324	-0.05%
2024/01/26	1	640.01	19.5	644.13	644.00	-18.5	29,119	-0.06%
2024/01/25	6.1	637.29	80.7	638.57	642.00	-74.6	28,924	-0.26%
2024/01/24	0	628.00	34.2	628.93	627.00	-34.2	28,285	-0.12%
2024/01/23	12.3	623.94	9.8	626.16	628.00	2.5	28,269	0.01%
2024/01/22	6.7	629.78	19.9	626.92	626.00	-13.3	27,943	-0.05%
2024/01/19	6.2	619.43	237.1	620.95	626.00	-230.9	27,121	-0.85%	大賣/鉅額交易
2024/01/18	0.3	586.69	23.8	587.73	588.00	-23.5	24,908	-0.09%
2024/01/17	3.5	581.00	5.4	582.27	581.00	-2	24,732	-0.01%
2024/01/16	15.5	580.04	4.7	583.00	580.00	10.8	24,272	0.04%
2024/01/15	2.1	588.91	17	589.76	586.00	-14.9	24,197	-0.06%
2024/01/12	6.5	584.00	3.5	584.29	584.00	3	24,611	0.01%
2024/01/11	1.3	586.68	10.5	587.34	586.00	-9.2	24,717	-0.04%
2024/01/10	2.3	581.52	15.6	583.54	584.00	-13.3	24,757	-0.05%
2024/01/09	5.1	585.37	33.2	586.66	586.00	-28	24,846	-0.11%
2024/01/08	1.1	582.77	14.2	583.28	583.00	-13.1	24,802	-0.05%
2024/01/05	9.1	575.36	22	576.46	576.00	-13	25,025	-0.05%
2024/01/04	2	579.00	2.9	579.98	580.00	-0.9	25,291	0.00%
2024/01/03	36.1	579.53	0.1	579.51	578.00	36	25,813	0.14%
2024/01/02	5.4	589.89	18.1	591.34	593.00	-12.7	25,450	-0.05%
2023/12/29	13.4	592.22	8.3	592.33	593.00	5	25,432	0.02%
2023/12/28	6	591.23	9.2	591.52	593.00	-3.2	25,597	-0.01%
2023/12/27	3.7	589.69	45.8	589.86	592.00	-42.1	25,414	-0.17%
2023/12/26	1.1	585.86	15.2	585.20	586.00	-14.1	25,282	-0.06%
2023/12/25	4.6	581.12	3.4	582.09	581.00	1.2	25,343	0.00%
2023/12/22	1.2	580.80	8.2	581.22	582.00	-7	25,464	-0.03%
2023/12/21	19	576.36	0.7	577.85	577.00	18.3	25,591	0.07%
2023/12/20	8.1	584.62	9.7	584.84	585.00	-1.6	25,461	-0.01%
2023/12/19	2.3	581.25	5.4	584.20	585.00	-3.1	25,310	-0.01%
2023/12/18	3.1	578.81	4.2	582.97	585.00	-1.1	25,370	0.00%
2023/12/15	2.4	581.86	33.3	585.62	585.00	-31	25,345	-0.12%
2023/12/14	3.3	579.91	52	580.80	582.00	-48.7	24,755	-0.20%
2023/12/13	8.4	576.88	0	0.00	577.00	8.4	24,710	0.03%
2023/12/12	10.1	578.40	11.5	578.90	578.00	-1.4	25,035	-0.01%
2023/12/11	6	572.33	2.1	572.05	574.00	3.9	24,831	0.02%
2023/12/08	4.2	571.11	12.5	575.97	570.00	-8.4	24,645	-0.03%
2023/12/07	12.4	568.45	4.1	570.41	566.00	8.3	24,353	0.03%
2023/12/06	2.1	570.10	7.1	572.13	570.00	-5	24,250	-0.02%
2023/12/05	10.7	568.18	12.1	569.83	570.00	-1.4	24,146	-0.01%
2023/12/04	10.4	572.95	0.2	574.61	574.00	10.2	24,120	0.04%
2023/12/01	2.3	577.77	4.2	575.51	579.00	-1.9	23,907	-0.01%
2023/11/30	4.1	572.26	4	572.00	577.00	0.1	23,643	0.00%
2023/11/29	5.3	571.83	1.3	577.87	574.00	4	23,015	0.02%
2023/11/28	9.3	571.37	4	571.63	575.00	5.3	22,828	0.02%
2023/11/27	22.5	569.74	3.6	570.10	568.00	18.9	23,063	0.08%
2023/11/24	5.1	574.42	0	576.00	575.00	5.1	23,006	0.02%
2023/11/23	1.3	575.03	9.2	576.55	578.00	-7.9	23,014	-0.03%
2023/11/22	10.8	575.79	6.6	576.38	577.00	4.1	22,923	0.02%
2023/11/21	0.3	583.20	28.7	584.08	585.00	-28.4	22,959	-0.12%
2023/11/20	9.9	576.08	0.3	575.81	577.00	9.7	22,748	0.04%
2023/11/17	0.1	581.18	4.6	581.90	580.00	-4.5	22,725	-0.02%
2023/11/16	15.5	581.35	37.9	580.95	583.00	-22.4	22,602	-0.10%
2023/11/15	4.7	582.34	19.4	580.48	581.00	-14.8	22,408	-0.07%
2023/11/14	4.4	573.15	23.4	574.29	572.00	-19.1	21,864	-0.09%
2023/11/13	9.8	575.69	78.5	576.46	571.00	-68.8	21,885	-0.31%
2023/11/10	3	555.97	10.1	555.94	557.00	-7.1	21,625	-0.03%
2023/11/09	0.2	553.00	7.3	555.87	557.00	-7.1	21,644	-0.03%
2023/11/08	7.4	554.18	7.7	555.29	556.00	-0.3	21,773	0.00%
2023/11/07	0.5	552.94	13.3	553.75	555.00	-12.7	21,811	-0.06%
2023/11/06	3.3	554.73	15.9	554.51	550.00	-12.7	21,863	-0.06%
2023/11/03	2.1	548.85	8.9	546.61	549.00	-6.7	21,616	-0.03%
2023/11/02	3.1	543.52	41.9	541.89	547.00	-38.9	21,676	-0.18%
2023/11/01	3.4	530.07	4.1	529.67	528.00	-0.7	21,426	0.00%
2023/10/31	12	529.86	0.8	529.80	529.00	11.2	21,637	0.05%
2023/10/30	11.6	530.73	21.7	530.82	532.00	-10	21,635	-0.05%
2023/10/27	5.3	533.36	4.7	534.21	533.00	0.6	21,549	0.00%
2023/10/26	44.9	532.44	3.1	533.49	531.00	41.8	21,691	0.19%
2023/10/25	4.2	545.09	16.3	549.08	544.00	-12	21,530	-0.06%
2023/10/24	10.8	543.11	3.2	544.58	544.00	7.7	21,458	0.04%
2023/10/23	15.3	544.99	0.7	545.77	544.00	14.6	21,430	0.07%
2023/10/20	13.1	552.88	54.9	551.69	556.00	-41.7	21,377	-0.20%
2023/10/19	1.4	544.90	13.6	546.17	546.00	-12.2	21,032	-0.06%
2023/10/18	14.4	542.99	0.4	542.38	540.00	14	21,428	0.07%
2023/10/17	0.4	550.98	9.4	551.18	551.00	-9	21,240	-0.04%
2023/10/16	10.7	544.37	1.9	545.00	545.00	8.8	21,309	0.04%
2023/10/13	1.6	551.87	30.1	551.52	553.00	-28.4	21,326	-0.13%
2023/10/12	5.2	548.95	84.3	548.67	550.00	-79.1	21,037	-0.38%
2023/10/11	3.4	541.96	39.5	542.70	544.00	-36.1	20,854	-0.17%
2023/10/06	0.3	531.16	11.2	531.25	532.00	-10.9	20,500	-0.05%
2023/10/05	4.6	527.46	23.5	527.92	528.00	-19	20,505	-0.09%
2023/10/04	26.3	520.53	0.9	522.38	520.00	25.4	20,386	0.12%
2023/10/03	1.8	530.05	5.8	531.17	529.00	-4	20,221	-0.02%
2023/10/02	2.8	531.58	7.6	532.08	533.00	-4.8	20,293	-0.02%
2023/09/28	5.7	522.14	5.3	524.24	523.00	0.4	20,345	0.00%
2023/09/27	6.6	519.84	4.7	521.13	522.00	2	20,265	0.01%
2023/09/26	16.9	520.62	1.3	521.88	519.00	15.6	20,271	0.08%
2023/09/25	3.3	525.75	5.4	526.72	525.00	-2.1	20,079	-0.01%
2023/09/22	25.9	523.22	2.2	522.65	522.00	23.7	20,171	0.12%
2023/09/21	43.5	528.40	1.7	527.83	527.00	41.8	19,970	0.21%
2023/09/20	39	535.99	1.2	537.89	535.00	37.8	19,742	0.19%
2023/09/19	20.2	539.15	0.1	540.00	538.00	20.2	19,690	0.10%
2023/09/18	32.9	543.43	3.6	544.68	540.00	29.3	19,827	0.15%
2023/09/15	6.7	548.91	23.3	556.33	558.00	-16.6	19,578	-0.08%
2023/09/14	4.6	548.12	19.5	547.83	550.00	-14.9	19,139	-0.08%
2023/09/13	7.3	543.88	2.3	545.74	541.00	5	19,092	0.03%
2023/09/12	5.6	537.41	11.2	542.55	544.00	-5.6	19,458	-0.03%
2023/09/11	11	537.44	7.4	537.92	536.00	3.6	19,647	0.02%
2023/09/08	14.1	536.72	0.1	541.80	539.00	14	19,796	0.07%
2023/09/07	33.8	544.37	0.2	546.01	542.00	33.6	20,476	0.16%
2023/09/06	11.6	551.24	3.1	555.05	550.00	8.5	20,571	0.04%
2023/09/05	4.6	551.39	2.3	550.42	552.00	2.2	20,653	0.01%
2023/09/04	2.3	555.72	6.2	555.36	557.00	-4	20,834	-0.02%
2023/09/01	4.1	545.33	5.2	549.98	548.00	-1.1	21,135	-0.01%
2023/08/31	5.5	549.93	1	549.00	549.00	4.5	21,244	0.02%
2023/08/30	1.2	557.04	12.2	558.33	555.00	-11.1	20,850	-0.05%
2023/08/29	2.1	547.17	5.6	550.18	552.00	-3.5	21,101	-0.02%
2023/08/28	5.3	549.24	2.6	551.69	549.00	2.7	21,334	0.01%
2023/08/25	20.3	548.32	3.3	549.27	546.00	17.1	22,536	0.08%
2023/08/24	9.1	560.71	29.8	561.78	564.00	-20.7	22,803	-0.09%
2023/08/23	4.3	550.41	23.4	549.39	552.00	-19.1	23,325	-0.08%
2023/08/22	1.2	543.59	5.2	542.00	541.00	-4	24,576	-0.02%
2023/08/21	8	536.70	0	0.00	537.00	8	25,396	0.03%
2023/08/18	5.8	540.41	2.2	539.63	539.00	3.6	25,437	0.01%
2023/08/17	2.7	541.71	6.1	543.70	544.00	-3.4	25,471	-0.01%
2023/08/16	10.2	538.58	2.8	541.14	542.00	7.4	25,376	0.03%
2023/08/15	7.3	541.77	3.3	543.64	542.00	4	25,440	0.02%
2023/08/14	17.9	539.53	2.8	539.31	541.00	15.1	25,923	0.06%
2023/08/11	9.7	551.09	1.1	550.95	546.00	8.6	26,265	0.03%
2023/08/10	3.2	551.70	3.2	552.18	551.00	0	26,324	0.00%
2023/08/09	1	555.02	0.1	556.00	554.00	1	26,248	0.00%
2023/08/08	9.9	553.60	0.1	552.60	552.00	9.8	26,315	0.04%
2023/08/07	3.2	558.16	1.2	558.50	558.00	2	26,222	0.01%
2023/08/04	17	554.18	7.6	556.52	554.00	9.5	26,296	0.04%
2023/08/02	8	559.81	4.2	562.95	561.00	3.8	26,129	0.01%
2023/08/01	2.1	566.03	1.1	565.13	567.00	1	25,890	0.00%
2023/07/31	8.5	566.02	1.1	570.73	565.00	7.4	25,744	0.03%
2023/07/28	3.4	568.70	26.2	569.91	567.00	-22.7	25,560	-0.09%
2023/07/27	1.5	568.66	12	568.17	569.00	-10.5	25,440	-0.04%
2023/07/26	6.8	567.99	4	566.50	566.00	2.8	25,492	0.01%
2023/07/25	22.5	566.42	12.4	567.04	569.00	10.1	25,684	0.04%
2023/07/24	12.6	559.17	7.5	559.47	558.00	5.1	25,850	0.02%
2023/07/21	47.4	560.04	19.2	557.09	560.00	28.2	25,950	0.11%
2023/07/20	19.1	579.27	2	580.01	579.00	17.1	25,786	0.07%
2023/07/19	22.2	582.64	5.8	583.70	581.00	16.5	25,816	0.06%
2023/07/18	7.5	584.85	8.8	584.66	581.00	-1.3	25,858	0.00%
2023/07/17	3.2	588.62	4.8	588.00	591.00	-1.6	25,796	-0.01%
2023/07/14	4.4	589.23	168.6	589.10	591.00	-164.2	25,918	-0.63%	大賣/鉅額交易
2023/07/13	9.4	587.09	23.1	588.25	585.00	-13.7	25,786	-0.05%
2023/07/12	3	573.67	5.5	574.80	578.00	-2.4	25,606	-0.01%
2023/07/11	1.3	573.77	13.6	573.93	577.00	-12.3	25,648	-0.05%
2023/07/10	8.4	567.84	11.6	570.38	565.00	-3.3	25,775	-0.01%
2023/07/07	13.3	567.51	20.6	564.38	565.00	-7.2	25,865	-0.03%
2023/07/06	33.9	570.19	2.3	571.49	565.00	31.6	25,930	0.12%
2023/07/05	5.5	580.26	16.4	580.18	582.00	-10.9	25,578	-0.04%
2023/07/04	9.7	584.45	26.2	584.79	585.00	-16.5	25,472	-0.06%
2023/07/03	15.3	578.39	6.6	578.91	579.00	8.7	25,609	0.03%
2023/06/30	15.7	568.97	3.5	572.57	576.00	12.2	25,755	0.05%
2023/06/29	19.1	573.15	7	576.00	573.00	12.1	25,697	0.05%
2023/06/28	18.3	573.02	1.2	574.85	574.00	17.1	25,703	0.07%
2023/06/27	4.3	570.59	26.1	573.88	572.00	-21.8	25,687	-0.08%
2023/06/26	7.7	575.18	2.1	576.46	574.00	5.6	25,597	0.02%
2023/06/21	6.2	579.50	0.1	580.00	581.00	6.2	25,510	0.02%
2023/06/20	3.8	582.80	1.1	579.30	583.00	2.7	25,594	0.01%
2023/06/19	2.1	583.97	0.3	583.83	583.00	1.8	26,029	0.01%
2023/06/16	10.8	585.55	26.4	586.22	589.00	-15.6	26,095	-0.06%
2023/06/15	9.5	589.95	7.4	589.58	591.00	2.1	25,657	0.01%
2023/06/14	22.5	587.79	4.3	589.00	590.00	18.2	25,753	0.07%
2023/06/13	35.7	591.08	56	591.53	593.00	-20.3	25,726	-0.08%
2023/06/12	10.2	572.78	17	573.44	574.00	-6.8	25,178	-0.03%
2023/06/09	4.2	564.25	17.3	565.14	565.00	-13.1	25,079	-0.05%
2023/06/08	13.9	559.84	14.2	564.95	559.00	-0.4	25,120	0.00%
2023/06/07	5.6	565.21	14.5	564.90	568.00	-8.9	25,136	-0.04%
2023/06/06	3.2	560.23	9.7	556.51	560.00	-6.5	25,036	-0.03%
2023/06/05	13.2	556.69	3.2	556.68	555.00	10	25,107	0.04%
2023/06/02	7.5	560.27	12.3	561.56	562.00	-4.8	25,241	-0.02%
2023/06/01	13.9	551.01	3.1	551.68	551.00	10.8	25,103	0.04%
2023/05/31	22.9	553.66	8.3	558.19	558.00	14.6	25,083	0.06%
2023/05/30	5	565.20	3.5	565.46	566.00	1.5	24,007	0.01%
2023/05/29	3.7	566.11	7	567.94	568.00	-3.3	23,997	-0.01%
2023/05/26	13.5	564.80	112.9	565.40	566.00	-99.4	23,782	-0.42%	大賣/
2023/05/25	3.4	540.60	92.8	540.55	543.00	-89.4	22,609	-0.40%
2023/05/24	10.2	524.99	0.2	525.43	525.00	10	21,955	0.05%
2023/05/23	3	527.33	10.1	529.03	530.00	-7.1	21,862	-0.03%
2023/05/22	3	530.00	8.6	531.13	531.00	-5.6	21,870	-0.03%
2023/05/19	1	535.00	25.2	531.93	532.00	-24.2	22,050	-0.11%
2023/05/18	1	533.00	52.8	529.94	530.00	-51.8	22,015	-0.24%
2023/05/17	0.3	515.60	44	514.71	519.00	-43.8	22,326	-0.20%
2023/05/16	2.2	502.52	17.1	504.75	505.00	-14.9	22,000	-0.07%
2023/05/15	2.2	496.59	1.2	497.96	495.50	1	22,027	0.00%
2023/05/12	17.6	500.25	23.4	500.95	496.00	-5.8	22,278	-0.03%
2023/05/11	17.6	500.25	23.4	500.95	499.00	-5.8	22,285	-0.03%
2023/05/10	24	501.20	0	0.00	503.00	24	22,646	0.11%
2023/05/09	1.1	507.09	21.2	507.17	510.00	-20.1	22,723	-0.09%
2023/05/08	12.1	505.83	2.6	506.44	504.00	9.5	22,966	0.04%
2023/05/05	2.1	499.29	11.1	501.09	500.00	-8.9	23,305	-0.04%
2023/05/04	0.1	498.04	12.1	496.72	498.00	-12	23,897	-0.05%
2023/05/03	14.2	496.41	0	0.00	496.00	14.2	24,239	0.06%
2023/05/02	10.2	501.00	0.3	500.40	501.00	10	25,256	0.04%
2023/04/28	14.3	498.71	12.6	499.95	502.00	1.6	27,073	0.01%
2023/04/27	9.4	492.07	0	0.00	493.50	9.4	27,121	0.03%
2023/04/26	18.3	493.35	2	492.75	491.50	16.3	27,201	0.06%
2023/04/25	15.6	500.45	21.2	501.02	498.00	-5.5	27,974	-0.02%
2023/04/24	34.1	505.60	11.6	509.69	507.00	22.6	27,708	0.08%
2023/04/21	9	513.78	2.7	517.83	511.00	6.3	27,776	0.02%
2023/04/20	2.2	515.79	14.2	515.77	513.00	-12	27,903	-0.04%
2023/04/19	30.8	510.64	0	0.00	510.00	30.8	28,393	0.11%
2023/04/18	10.1	516.50	11.2	515.02	515.00	-1.1	28,390	0.00%
2023/04/17	3.1	515.68	6.1	518.49	520.00	-3	28,529	-0.01%
2023/04/14	1.6	516.13	7.2	517.88	516.00	-5.6	28,605	-0.02%
2023/04/13	19.2	513.04	5.7	512.30	510.00	13.6	28,552	0.05%
2023/04/12	28.6	518.70	21.1	521.28	520.00	7.6	28,488	0.03%
2023/04/11	33.4	523.78	17.7	525.21	524.00	15.8	28,475	0.06%
2023/04/10	6.5	529.49	1.5	531.67	529.00	5	28,640	0.02%
2023/04/07	2.1	529.99	3	531.00	531.00	-0.9	28,687	0.00%
2023/04/06	3.1	526.44	5.1	529.39	530.00	-2	28,691	-0.01%
2023/03/31	7	533.43	12	536.67	533.00	-5	28,682	-0.02%
2023/03/30	0.2	533.67	6.5	534.94	535.00	-6.3	28,524	-0.02%
2023/03/29	0.4	529.00	4.3	531.02	530.00	-3.9	28,807	-0.01%
2023/03/28	14.8	525.36	13.2	525.60	525.00	1.6	29,037	0.01%
2023/03/27	3.1	532.02	3.4	534.36	531.00	-0.3	29,101	0.00%
2023/03/24	6	537.00	10.7	538.15	539.00	-4.7	29,626	-0.02%
2023/03/23	16.3	535.20	23.5	535.09	538.00	-7.3	29,664	-0.02%
2023/03/22	4.2	529.23	59.2	529.41	533.00	-55	29,729	-0.19%
2023/03/21	1.2	513.13	7.2	515.92	517.00	-6.1	29,578	-0.02%
2023/03/20	9.1	511.13	0.2	512.64	512.00	8.9	29,623	0.03%
2023/03/17	3.1	515.65	37.7	515.94	518.00	-34.6	29,857	-0.12%
2023/03/16	6.5	506.62	10.2	508.97	505.00	-3.7	29,759	-0.01%
2023/03/15	15	511.36	11.2	513.75	511.00	3.7	30,002	0.01%
2023/03/14	37.4	511.57	0.2	512.33	510.00	37.2	30,291	0.12%
2023/03/13	3.2	512.77	14.2	510.68	516.00	-10.9	30,423	-0.04%
2023/03/10	25.8	513.77	1.4	512.99	513.00	24.4	30,537	0.08%
2023/03/09	0.3	522.42	17.1	523.90	522.00	-16.8	30,832	-0.05%
2023/03/08	25.3	519.30	1.4	520.93	521.00	23.9	31,424	0.08%
2023/03/07	6.3	522.10	22.6	524.23	524.00	-16.3	31,652	-0.05%
2023/03/06	1	520.00	19.3	520.78	521.00	-18.3	31,886	-0.06%
2023/03/03	8.4	516.79	12.2	523.50	516.00	-3.8	32,186	-0.01%
2023/03/02	13.1	517.54	5.1	518.20	519.00	8	32,254	0.02%
2023/03/01	7.2	505.08	25.7	519.26	522.00	-18.5	32,536	-0.06%
2023/02/24	17.7	518.82	4.4	522.83	511.00	13.3	32,498	0.04%
2023/02/23	1.3	517.90	9.3	517.75	518.00	-8	32,298	-0.02%
2023/02/22	13.9	507.13	11.2	508.09	507.00	2.8	32,473	0.01%
2023/02/21	9.5	514.15	23	514.09	516.00	-13.5	32,815	-0.04%
2023/02/20	11.7	515.98	21.9	517.11	517.00	-10.2	34,018	-0.03%
2023/02/17	32.4	519.52	13	519.77	518.00	19.4	35,571	0.05%
2023/02/16	17.6	526.68	35.2	529.40	528.00	-17.6	36,136	-0.05%
2023/02/15	60.6	525.78	27.1	527.05	525.00	33.5	36,969	0.09%
2023/02/14	145.2	544.90	15.8	544.58	545.00	129.4	36,474	0.35%	大買/鉅額交易
2023/02/13	15.1	539.14	2.4	540.04	541.00	12.7	36,980	0.03%
2023/02/10	10.5	542.14	20	543.37	545.00	-9.5	37,131	-0.03%
2023/02/09	3.1	538.96	3.3	538.61	540.00	-0.2	37,247	0.00%
2023/02/08	1.2	536.83	49.2	537.88	540.00	-48	37,407	-0.13%
2023/02/07	20.5	523.69	5.2	524.58	523.00	15.3	37,484	0.04%
2023/02/06	34.1	529.00	3.1	528.68	526.00	31	37,468	0.08%
2023/02/03	2.1	539.97	32.3	539.72	542.00	-30.2	37,646	-0.08%
2023/02/02	2	539.99	38.5	539.67	540.00	-36.5	37,759	-0.10%
2023/02/01	6.4	524.94	13.3	528.01	530.00	-6.9	37,711	-0.02%
2023/01/31	46.4	527.64	5.8	532.62	522.00	40.6	37,910	0.11%
2023/01/30	3.7	538.37	157.1	538.64	543.00	-153.5	37,683	-0.41%	大賣/鉅額交易
2023/01/17	12.1	501.01	18.3	502.47	503.00	-6.2	36,883	-0.02%
2023/01/16	2.4	503.94	31.4	504.53	505.00	-29.1	37,198	-0.08%
2023/01/13	4.1	503.84	87.8	503.12	500.00	-83.7	37,224	-0.22%
2023/01/12	6.7	484.81	6.6	487.18	486.50	0.1	36,813	0.00%
2023/01/11	8	485.81	6.3	484.69	484.50	1.7	37,236	0.00%
2023/01/10	16.5	484.64	27.3	484.71	486.00	-10.8	37,553	-0.03%
2023/01/09	10.2	475.09	61.5	474.58	481.00	-51.3	37,698	-0.14%
2023/01/06	4.3	457.77	2.4	458.53	458.50	1.9	37,829	0.00%
2023/01/05	1.7	457.91	32.3	458.14	458.50	-30.7	38,114	-0.08%
2023/01/04	9.2	450.34	9.2	452.87	449.50	0	38,613	0.00%
2023/01/03	5.3	444.45	1	452.44	453.00	4.3	39,888	0.01%
2022/12/30	4.4	451.20	6.3	453.84	448.50	-1.9	40,170	0.00%
2022/12/29	14.4	445.21	5.4	446.53	446.00	9.1	40,314	0.02%
2022/12/28	21	448.00	4.4	449.10	451.00	16.6	40,705	0.04%
2022/12/27	6.5	458.16	9.1	460.22	457.00	-2.5	40,835	-0.01%
2022/12/26	1.3	455.71	0	0.00	456.50	1.3	41,264	0.00%
2022/12/23	30.7	456.39	6.3	457.50	455.00	24.5	41,920	0.06%
2022/12/22	7.1	466.38	12.5	467.10	468.00	-5.4	42,189	-0.01%
2022/12/21	9	459.99	1.3	461.58	459.00	7.7	42,527	0.02%
2022/12/20	18.1	460.84	3.5	460.25	457.50	14.6	42,340	0.03%
2022/12/19	9.1	466.84	11.2	467.91	466.50	-2.1	42,359	0.00%
2022/12/16	43.8	467.87	7.3	469.94	471.00	36.6	42,503	0.09%
2022/12/15	2.2	476.51	7.5	480.29	480.50	-5.3	42,205	-0.01%
2022/12/14	2.6	478.29	23.1	479.05	480.50	-20.5	42,204	-0.05%
2022/12/13	7.3	472.72	1	473.00	471.50	6.3	42,024	0.02%
2022/12/12	6.6	474.99	0.4	475.43	475.00	6.3	41,755	0.02%
2022/12/09	3.8	480.84	15.4	480.21	481.50	-11.6	42,057	-0.03%
2022/12/08	15	470.86	5.3	471.38	471.50	9.7	42,010	0.02%
2022/12/07	19.1	477.89	5.6	479.97	475.00	13.5	41,933	0.03%
2022/12/06	19.8	483.91	2.4	485.51	478.00	17.5	41,599	0.04%
2022/12/05	22.4	492.24	13.3	494.23	489.00	9.1	41,283	0.02%
2022/12/02	20.3	492.54	7.4	494.83	492.50	12.9	41,276	0.03%
2022/12/01	10.4	500.68	30.2	503.88	498.50	-19.7	41,382	-0.05%
2022/11/30	7.3	484.05	3.5	488.99	490.00	3.7	40,964	0.01%
2022/11/29	9.7	479.70	12.8	481.99	487.00	-3	40,277	-0.01%
2022/11/28	40.8	485.64	4.4	484.07	480.50	36.5	40,140	0.09%
2022/11/25	4.2	496.13	24.4	496.77	498.00	-20.2	40,144	-0.05%
2022/11/24	12.3	493.91	32.2	494.12	496.00	-19.8	40,134	-0.05%
2022/11/23	10.3	491.77	14.4	493.89	492.00	-4.2	40,081	-0.01%
2022/11/22	4.5	482.72	19.3	487.58	491.00	-14.8	39,966	-0.04%
2022/11/21	14.6	483.72	2.3	487.13	482.00	12.3	39,560	0.03%
2022/11/18	5.7	490.11	19.8	489.94	487.00	-14.1	39,221	-0.04%
2022/11/17	15.4	479.89	8.7	481.20	485.00	6.7	38,864	0.02%
2022/11/16	22	487.21	71.7	486.78	487.00	-49.7	38,432	-0.13%
2022/11/15	22.2	476.87	88.2	471.12	480.00	-66	37,352	-0.18%
2022/11/14	14.4	445.65	25.7	447.19	445.00	-11.4	35,699	-0.03%
2022/11/11	4.7	440.31	82.3	439.09	441.50	-77.6	34,964	-0.22%
2022/11/10	32.9	408.53	2.5	408.26	407.50	30.5	34,084	0.09%
2022/11/09	3.7	407.76	86.5	411.08	417.00	-82.8	33,896	-0.24%
2022/11/08	6.6	396.39	38.1	397.59	399.00	-31.4	33,380	-0.09%
2022/11/07	4.2	389.43	27.5	390.50	390.00	-23.2	33,175	-0.07%
2022/11/04	10.9	382.26	3.1	381.60	382.00	7.8	32,981	0.02%
2022/11/03	39	385.22	3.2	384.22	384.00	35.8	32,855	0.11%
2022/11/02	4.1	392.01	13.6	392.78	395.00	-9.5	32,546	-0.03%
2022/11/01	7.5	389.87	11.3	390.05	391.50	-3.7	32,493	-0.01%
2022/10/31	2.4	386.97	22.9	387.56	390.00	-20.4	32,349	-0.06%
2022/10/28	11.5	378.92	3.4	378.11	379.50	8.1	32,143	0.03%
2022/10/27	9.6	385.71	18.6	385.80	385.50	-9	31,934	-0.03%
2022/10/26	15.5	374.45	16.7	374.61	376.00	-1.2	31,837	0.00%
2022/10/25	38.1	376.61	5.7	375.82	371.00	32.5	31,259	0.10%
2022/10/24	26.4	388.58	2.2	392.59	387.00	24.2	30,471	0.08%
2022/10/21	14.8	391.74	5.7	392.60	389.50	9.1	30,258	0.03%
2022/10/20	22	389.32	10.3	390.01	397.50	11.7	29,946	0.04%
2022/10/19	20.9	398.09	61.4	398.59	395.50	-40.4	29,365	-0.14%
2022/10/18	0.6	402.20	7.6	403.66	407.00	-6.9	28,847	-0.02%
2022/10/17	28.8	398.66	3.6	397.69	397.00	25.3	28,600	0.09%
2022/10/14	6.6	412.54	284.6	410.60	412.00	-277.9	28,282	-0.98%	大賣/鉅額交易
2022/10/13	24	398.42	11.5	399.77	395.00	12.5	27,964	0.04%
2022/10/12	32.5	398.01	21.5	398.66	397.50	11	27,663	0.04%
2022/10/11	77.7	406.83	8.7	403.41	401.50	69	27,423	0.25%
2022/10/07	20.8	439.98	0.2	444.50	438.00	20.6	26,691	0.08%
2022/10/06	4.2	449.28	12.7	450.13	451.00	-8.5	26,693	-0.03%
2022/10/05	7.4	444.99	41	446.57	445.00	-33.6	26,921	-0.12%
2022/10/04	10.7	429.06	9.1	429.28	429.00	1.6	26,530	0.01%
2022/10/03	15.8	419.79	84.4	418.58	417.00	-68.6	26,223	-0.26%
2022/09/30	33.9	425.10	14.3	425.36	422.00	19.5	26,254	0.07%
2022/09/29	20.4	436.41	6.4	439.84	435.00	14	26,253	0.05%
2022/09/28	15.6	440.56	21.6	440.82	438.00	-6	26,244	-0.02%
2022/09/27	10.7	449.89	1.1	447.27	448.00	9.6	26,506	0.04%
2022/09/26	22.8	445.68	15.9	446.53	446.50	7	26,962	0.03%
2022/09/23	20	458.09	7.6	456.76	455.00	12.4	27,451	0.05%
2022/09/22	18.6	461.39	0.2	462.33	464.50	18.5	27,727	0.07%
2022/09/21	3.4	472.60	1.1	473.86	471.00	2.4	27,741	0.01%
2022/09/20	2.3	474.61	2.7	471.83	476.50	-0.3	27,593	0.00%
2022/09/19	3.1	467.77	2.5	467.39	467.00	0.6	27,894	0.00%
2022/09/16	21.7	470.57	3.1	471.79	472.00	18.6	28,073	0.07%
2022/09/15	7.7	477.45	1.7	479.55	476.50	6.1	28,147	0.02%
2022/09/14	33.9	480.21	4.2	480.86	480.00	29.7	28,278	0.11%
2022/09/13	5.7	492.99	25.7	492.97	493.00	-19.9	28,455	-0.07%
2022/09/12	27.4	489.76	13.5	488.92	486.50	13.9	28,749	0.05%
2022/09/08	7.2	474.04	6	473.92	475.00	1.2	29,113	0.00%
2022/09/07	27.4	474.82	1.1	474.07	472.50	26.4	29,096	0.09%
2022/09/06	8.1	489.15	2	489.00	489.00	6.1	29,112	0.02%
2022/09/05	2.5	485.91	1	486.50	486.00	1.5	29,439	0.01%
2022/09/02	21.6	486.89	1.1	487.93	485.00	20.5	29,720	0.07%
2022/09/01	41.1	492.97	0.1	492.50	490.50	41	29,578	0.14%
2022/08/31	13.5	496.22	23.1	500.11	505.00	-9.6	29,198	-0.03%
2022/08/30	10.2	497.95	1	499.00	496.00	9.2	28,856	0.03%
2022/08/29	24.9	497.56	0.2	500.00	498.50	24.7	28,778	0.09%
2022/08/26	3.6	513.68	8.5	513.12	512.00	-4.9	28,629	-0.02%
2022/08/25	3.1	507.09	16.2	506.40	508.00	-13	28,769	-0.05%
2022/08/24	6.2	504.34	3.1	504.65	503.00	3.1	29,098	0.01%
2022/08/23	22.8	503.92	3	504.00	504.00	19.8	30,061	0.07%
2022/08/22	14.6	511.42	20.4	511.99	510.00	-5.8	30,315	-0.02%
2022/08/19	3.2	519.41	4.2	520.50	519.00	-1	30,432	0.00%
2022/08/18	20.4	519.91	2.3	520.00	520.00	18.1	30,670	0.06%
2022/08/17	6.2	524.66	4.7	525.24	527.00	1.6	30,742	0.01%
2022/08/16	1.3	524.06	4.9	524.98	525.00	-3.5	30,586	-0.01%
2022/08/15	5.3	522.18	16.1	521.95	523.00	-10.8	30,524	-0.04%
2022/08/12	6	517.00	51.4	516.22	517.00	-45.4	30,547	-0.15%
2022/08/11	18.3	513.96	26.9	512.48	514.00	-8.6	30,704	-0.03%
2022/08/10	28.8	500.93	16.1	501.01	500.00	12.7	30,818	0.04%
2022/08/09	13.5	505.98	5	508.41	510.00	8.5	30,879	0.03%
2022/08/08	15.1	511.67	10.3	512.10	512.00	4.8	30,879	0.02%
2022/08/05	4.6	513.87	55.4	512.53	516.00	-50.9	31,041	-0.16%
2022/08/04	3.1	500.06	11.6	499.53	500.00	-8.5	31,033	-0.03%
2022/08/03	5.1	495.90	20.2	496.58	501.00	-15.1	31,051	-0.05%
2022/08/02	27.9	491.81	6.3	491.67	492.00	21.6	31,285	0.07%
2022/08/01	25.2	502.00	10	504.00	504.00	15.2	31,013	0.05%
2022/07/29	1.1	505.27	25.3	508.86	509.00	-24.2	31,151	-0.08%
2022/07/28	1.1	501.09	9.2	505.19	501.00	-8.1	31,006	-0.03%
2022/07/27	2.8	493.87	9.3	497.72	502.00	-6.5	30,718	-0.02%
2022/07/26	7.7	494.24	20.2	493.10	495.00	-12.5	30,869	-0.04%
2022/07/25	4.1	499.29	8.2	500.00	499.50	-4.1	31,179	-0.01%
2022/07/22	5.4	503.30	6	502.17	503.00	-0.7	31,681	0.00%
2022/07/21	39.3	496.14	10.2	498.31	501.00	29.1	32,190	0.09%
2022/07/20	9.5	496.39	50.7	499.22	495.00	-41.2	32,415	-0.13%
2022/07/19	10.2	489.31	4.3	490.26	491.00	5.9	32,545	0.02%
2022/07/18	19.3	493.97	10.1	493.05	495.50	9.2	32,701	0.03%
2022/07/15	11.8	486.35	19.8	487.81	492.50	-8	32,356	-0.02%
2022/07/14	13.3	469.45	5.6	474.81	475.00	7.8	31,952	0.02%
2022/07/13	12.1	470.36	55.5	470.35	470.50	-43.4	31,697	-0.14%
2022/07/12	17.8	452.59	9.9	451.75	449.50	8	31,226	0.03%
2022/07/11	0.6	466.19	5	468.52	462.00	-4.4	31,311	-0.01%
2022/07/08	8.9	465.40	30.2	466.02	467.00	-21.3	31,263	-0.07%
2022/07/07	16.2	448.62	61.1	451.23	457.50	-44.9	31,229	-0.14%
2022/07/06	21.5	440.00	17.6	440.45	435.50	3.9	30,937	0.01%
2022/07/05	14.7	439.88	22.1	445.32	446.00	-7.4	30,873	-0.02%
2022/07/04	21.7	444.87	24.7	444.15	440.00	-3.1	30,506	-0.01%
2022/07/01	30.1	461.29	171.4	468.25	453.50	-141.3	30,347	-0.47%	大賣/鉅額交易
2022/06/30	21.2	479.67	18.6	480.95	476.00	2.6	29,946	0.01%
2022/06/29	510	495.20	4.1	495.77	491.00	505.9	29,671	1.70%	大買/鉅額交易
2022/06/28	8	497.44	6.2	497.75	497.50	1.8	29,540	0.01%
2022/06/27	13.6	496.87	33.6	503.04	498.50	-20	29,972	-0.07%
2022/06/24	8	488.17	10.2	489.59	486.50	-2.2	29,589	-0.01%
2022/06/23	19.7	488.24	12.8	487.30	485.50	7	29,563	0.02%
2022/06/22	27.1	498.42	24.3	496.99	494.50	2.7	29,273	0.01%
2022/06/21	7.4	501.96	7.7	503.34	505.00	-0.3	29,091	0.00%
2022/06/20	12.7	498.19	19.5	497.77	498.00	-6.7	28,969	-0.02%
2022/06/17	42.6	501.48	18.7	500.57	501.00	24	28,737	0.08%
2022/06/16	5.6	512.28	22.6	514.02	508.00	-17	28,369	-0.06%
2022/06/15	34.7	509.93	2	510.00	509.00	32.7	28,692	0.11%
2022/06/14	42.5	509.83	3	508.02	513.00	39.5	29,113	0.14%
2022/06/13	57.9	516.97	1.5	516.67	516.00	56.4	29,231	0.19%
2022/06/10	29.6	531.19	1.2	532.11	530.00	28.5	29,915	0.10%
2022/06/09	3.1	538.69	2.1	540.03	541.00	0.9	30,121	0.00%
2022/06/08	4.7	542.30	6.2	543.16	544.00	-1.5	30,495	0.00%
2022/06/07	12.4	535.03	2	534.50	535.00	10.4	30,939	0.03%
2022/06/06	6	540.18	7.1	540.59	540.00	-1	31,482	0.00%
2022/06/02	9.1	541.20	10.3	541.05	540.00	-1.2	32,503	0.00%
2022/06/01	23.4	551.21	3.4	550.73	549.00	20	33,586	0.06%
2022/05/31	5.4	544.34	10	551.65	560.00	-4.6	34,031	-0.01%
2022/05/30	4.8	542.00	29.4	541.83	547.00	-24.6	33,392	-0.07%
2022/05/27	0.3	524.83	28.2	526.72	530.00	-27.9	33,493	-0.08%
2022/05/26	25.4	518.36	0.3	521.33	514.00	25.1	34,140	0.07%
2022/05/25	3.2	521.20	3.1	525.36	524.00	0.2	35,151	0.00%
2022/05/24	6.8	524.99	3.4	524.47	520.00	3.4	36,006	0.01%
2022/05/23	20.5	532.08	5.8	530.12	528.00	14.7	36,242	0.04%
2022/05/20	5.3	527.64	20.3	528.84	530.00	-15.1	36,525	-0.04%
2022/05/19	29.7	522.61	4.2	523.31	522.00	25.5	36,544	0.07%
2022/05/18	26.1	537.78	18	539.53	538.00	8.1	36,409	0.02%
2022/05/17	4.5	526.56	13	528.63	530.00	-8.5	36,201	-0.02%
2022/05/16	3.6	519.32	14.8	521.77	520.00	-11.3	36,213	-0.03%
2022/05/13	8.8	509.90	10.2	510.81	511.00	-1.4	36,226	0.00%
2022/05/12	18.6	511.85	18.2	509.88	505.00	0.4	36,205	0.00%
2022/05/11	9.8	521.92	9.3	522.24	521.00	0.6	36,111	0.00%
2022/05/10	17.6	507.91	13	512.85	518.00	4.6	36,236	0.01%
2022/05/09	12.3	521.42	7.2	522.09	520.00	5.2	36,043	0.01%
2022/05/06	25.6	529.11	2.1	529.05	528.00	23.6	36,311	0.06%
2022/05/05	1.8	542.45	13.1	541.39	542.00	-11.3	36,719	-0.03%
2022/05/04	7.3	532.37	5	533.40	534.00	2.3	36,878	0.01%
2022/05/03	4.5	533.87	15.8	536.98	531.00	-11.3	37,474	-0.03%
2022/04/29	3.3	539.30	5.9	540.93	538.00	-2.6	37,822	-0.01%
2022/04/28	9.9	527.27	21.5	528.51	531.00	-11.6	38,037	-0.03%
2022/04/27	43.5	529.46	31.3	528.62	526.00	12.2	38,056	0.03%
2022/04/26	17.5	546.31	2.1	546.05	546.00	15.5	37,799	0.04%
2022/04/25	34.1	548.65	31.4	548.12	547.00	2.7	37,929	0.01%
2022/04/22	29.5	557.64	4	558.25	558.00	25.5	38,201	0.07%
2022/04/21	2.5	569.03	6.2	567.06	565.00	-3.7	39,298	-0.01%
2022/04/20	7	566.01	7	568.43	570.00	-0.1	39,626	0.00%
2022/04/19	3.9	565.39	6	566.67	565.00	-2.1	39,813	-0.01%
2022/04/18	3.8	562.23	6.2	561.10	561.00	-2.5	40,089	-0.01%
2022/04/15	37.8	562.69	2.2	563.59	562.00	35.6	40,464	0.09%
2022/04/14	9.1	573.92	5.4	577.06	573.00	3.7	40,632	0.01%
2022/04/13	13.3	573.47	24.1	571.34	573.00	-10.8	41,201	-0.03%
2022/04/12	10.6	556.99	7.1	560.72	557.00	3.5	41,763	0.01%
2022/04/11	36.4	560.29	0.1	561.00	558.00	36.3	42,575	0.09%
2022/04/08	21.6	567.52	2	569.48	567.00	19.6	43,114	0.05%
2022/04/07	52.3	569.66	70.5	569.01	566.00	-18.2	42,975	-0.04%
2022/04/06	17.3	578.05	0.1	580.83	578.00	17.2	42,670	0.04%
2022/04/01	37.3	585.46	0	587.00	589.00	37.2	42,608	0.09%
2022/03/31	5.2	599.47	8.4	596.88	597.00	-3.2	42,383	-0.01%
2022/03/30	0.2	597.11	44.9	599.23	600.00	-44.7	42,190	-0.11%
2022/03/29	8.9	585.68	5.2	588.58	589.00	3.7	41,780	0.01%
2022/03/28	20.9	582.73	16.1	584.57	584.00	4.8	41,696	0.01%
2022/03/25	6.1	597.45	9.6	596.98	598.00	-3.5	41,541	-0.01%
2022/03/24	1.4	589.62	2.1	588.98	591.00	-0.6	41,462	0.00%
2022/03/23	3.3	587.63	24.4	589.12	590.00	-21.1	41,530	-0.05%
2022/03/22	2.7	580.06	2	583.02	583.00	0.7	41,462	0.00%
2022/03/21	6.8	586.52	8.5	586.95	586.00	-1.7	41,489	0.00%
2022/03/18	10.3	578.66	4.2	579.86	581.00	6.1	41,509	0.01%
2022/03/17	5	579.00	31.8	579.19	582.00	-26.8	41,034	-0.07%
2022/03/16	24.6	557.43	4.9	560.34	558.00	19.7	40,193	0.05%
2022/03/15	114.3	559.59	2.2	559.05	558.00	112.2	39,654	0.28%	大買/鉅額交易
2022/03/14	32.8	574.48	3.1	575.03	572.00	29.7	38,771	0.08%
2022/03/11	30.1	576.74	2.2	574.40	575.00	27.9	38,519	0.07%
2022/03/10	63.8	585.68	28.1	587.03	587.00	35.7	38,267	0.09%
2022/03/09	41.8	570.16	6.1	570.03	568.00	35.7	37,892	0.09%
2022/03/08	61.5	565.63	7.1	565.89	563.00	54.4	37,776	0.14%
2022/03/07	82.4	577.75	63.2	577.09	576.00	19.2	36,818	0.05%
2022/03/04	51	595.24	5.5	595.23	595.00	45.5	36,413	0.13%
2022/03/03	22.1	603.05	1	602.04	602.00	21.1	35,872	0.06%
2022/03/02	27.4	601.22	2.4	601.50	601.00	25	35,752	0.07%
2022/03/01	31.5	603.67	30.6	607.09	604.00	0.9	35,275	0.00%
2022/02/25	75.7	605.45	4	605.25	604.00	71.7	34,503	0.21%
2022/02/24	68.8	612.14	16.5	607.50	604.00	52.3	33,345	0.16%
2022/02/23	22.7	625.14	9.1	626.12	625.00	13.6	32,459	0.04%
2022/02/22	50.8	626.18	5.5	625.94	627.00	45.4	32,519	0.14%
2022/02/21	38.8	633.06	6.2	632.14	632.00	32.6	32,286	0.10%
2022/02/18	35.4	637.08	0	0.00	637.00	35.4	32,218	0.11%
2022/02/17	2.2	643.02	7.5	644.97	645.00	-5.3	32,220	-0.02%
2022/02/16	13.5	643.83	4.4	643.35	646.00	9.1	32,177	0.03%
2022/02/15	16.1	634.83	2	636.00	633.00	14.1	32,021	0.04%
2022/02/14	15.8	636.69	1.7	638.06	637.00	14.1	31,963	0.04%
2022/02/11	3.2	645.35	8.3	649.07	650.00	-5.1	31,766	-0.02%
2022/02/10	2.7	639.96	28.8	642.39	649.00	-26.1	31,980	-0.08%
2022/02/09	18.9	631.80	4.2	633.33	633.00	14.7	31,733	0.05%
2022/02/08	42.7	633.97	3	634.72	628.00	39.6	31,787	0.12%
2022/02/07	19.3	635.60	2.2	635.50	635.00	17.1	31,425	0.05%
2022/01/26	29.6	637.03	0.5	639.71	636.00	29.1	30,649	0.10%
2022/01/25	31.8	641.09	5	640.40	641.00	26.8	30,403	0.09%
2022/01/24	18.8	647.37	27.5	644.36	653.00	-8.7	29,800	-0.03%
2022/01/21	39.1	641.21	9.7	640.86	641.00	29.4	29,444	0.10%
2022/01/20	29	649.56	6.4	652.35	651.00	22.7	28,894	0.08%
2022/01/19	32.8	655.06	6.3	655.28	654.00	26.6	28,369	0.09%
2022/01/18	30	671.66	21.6	669.00	662.00	8.5	28,030	0.03%
2022/01/17	20.4	683.48	50.1	683.09	683.00	-29.6	27,585	-0.11%
2022/01/14	23.1	670.08	74.9	669.93	672.00	-51.8	26,825	-0.19%
2022/01/13	6.2	658.13	18.5	659.27	661.00	-12.2	25,511	-0.05%
2022/01/12	12.1	654.42	25.2	656.06	660.00	-13.1	25,150	-0.05%
2022/01/11	3.6	644.70	59.2	642.92	651.00	-55.6	24,793	-0.22%
2022/01/10	7	635.67	10.4	640.89	643.00	-3.4	24,559	-0.01%
2022/01/07	23.5	635.57	5	637.77	634.00	18.4	24,807	0.07%
2022/01/06	19.4	639.54	35.9	639.90	644.00	-16.6	24,402	-0.07%
2022/01/05	13.6	652.71	18	658.58	650.00	-4.5	23,830	-0.02%
2022/01/04	28.8	651.02	77.2	651.34	656.00	-48.4	23,113	-0.21%
2022/01/03	5.5	627.85	70.4	628.90	631.00	-64.9	22,096	-0.29%
2021/12/30	6	615.50	16	617.56	615.00	-10	21,411	-0.05%
2021/12/29	17.6	615.75	110.2	615.28	616.00	-92.6	21,625	-0.43%	大賣/
2021/12/28	5.3	613.55	31.3	613.65	615.00	-25.9	21,780	-0.12%
2021/12/27	0	0.00	19	608.16	606.00	-19	21,565	-0.09%
2021/12/24	2	605.00	6.5	606.87	604.00	-4.5	21,905	-0.02%
2021/12/23	0.1	604.00	11.4	605.14	606.00	-11.3	22,229	-0.05%
2021/12/22	2.1	598.02	0.1	599.00	600.00	2	22,772	0.01%
2021/12/21	12.1	596.59	1	599.00	597.00	11.1	22,887	0.05%
2021/12/20	14.1	598.80	2.1	598.10	598.00	12	22,928	0.05%
2021/12/17	1.1	602.09	1.1	606.45	607.00	0	22,850	0.00%
2021/12/16	3.3	602.14	9.2	604.39	605.00	-5.9	22,810	-0.03%
2021/12/15	16.5	598.65	8.3	599.98	600.00	8.2	23,123	0.04%
2021/12/14	9.2	597.80	0	0.00	599.00	9.2	23,438	0.04%
2021/12/13	22.2	601.49	4.2	607.84	601.00	17.9	23,437	0.08%
2021/12/10	33	603.18	5.3	604.97	605.00	27.7	23,532	0.12%
2021/12/09	2.2	604.56	69	603.26	608.00	-66.9	23,598	-0.28%
2021/12/08	0.5	606.67	4.1	609.44	602.00	-3.7	23,667	-0.02%
2021/12/07	8.2	599.24	4.2	604.10	607.00	4	23,591	0.02%
2021/12/06	43	603.49	2	605.50	600.00	41	23,593	0.17%
2021/12/03	6.2	608.19	41.5	609.97	608.00	-35.3	23,830	-0.15%
2021/12/02	0.3	607.00	120	611.08	615.00	-119.7	23,887	-0.50%	大賣/鉅額交易
2021/12/01	4	599.75	6.2	599.67	600.00	-2.2	24,062	-0.01%
2021/11/30	42.3	592.96	1	599.00	596.00	41.3	24,563	0.17%
2021/11/29	10.3	593.09	9.2	594.64	593.00	1.1	23,931	0.00%
2021/11/26	61.6	594.91	1.1	595.09	596.00	60.5	24,042	0.25%
2021/11/25	5.2	602.66	0	0.00	603.00	5.2	24,477	0.02%
2021/11/24	12.4	604.70	2.1	611.89	603.00	10.3	24,888	0.04%
2021/11/23	2.2	611.94	10.1	612.40	612.00	-7.9	24,999	-0.03%
2021/11/22	2.1	615.00	12	616.33	615.00	-10	25,405	-0.04%
2021/11/19	1.1	618.00	35.3	618.79	618.00	-34.3	25,525	-0.13%
2021/11/18	2	609.98	6.5	610.46	613.00	-4.5	25,347	-0.02%
2021/11/17	4	611.23	1.1	614.55	610.00	2.9	25,574	0.01%
2021/11/16	17.1	610.46	6.8	609.74	610.00	10.3	26,005	0.04%
2021/11/15	0.2	607.53	1.4	609.48	608.00	-1.1	26,303	0.00%
2021/11/12	0.3	605.09	1.3	609.61	604.00	-1	26,772	0.00%
2021/11/11	5.3	602.10	9.6	603.10	606.00	-4.3	27,033	-0.02%
2021/11/10	1	608.98	9.1	610.11	612.00	-8	27,047	-0.03%
2021/11/09	3.6	612.50	133.5	613.03	611.00	-129.9	27,155	-0.48%	大賣/鉅額交易
2021/11/08	1	601.00	12.5	600.24	602.00	-11.5	26,754	-0.04%
2021/11/05	1.5	598.19	79	597.33	600.00	-77.6	26,758	-0.29%
2021/11/04	6.5	587.11	2.3	588.66	587.00	4.2	26,490	0.02%
2021/11/03	2	592.50	2.1	594.90	592.00	-0.1	26,481	0.00%
2021/11/02	3.1	592.29	6.1	592.79	592.00	-3	26,538	-0.01%
2021/11/01	8.3	590.49	3	590.67	590.00	5.3	26,537	0.02%
2021/10/29	9.2	590.78	1	591.00	590.00	8.2	26,607	0.03%
2021/10/28	7.1	592.61	0.1	595.00	595.00	7	26,557	0.03%
2021/10/27	1.1	596.86	3.2	597.57	599.00	-2.1	26,672	-0.01%
2021/10/26	3	595.67	12.1	598.16	599.00	-9.1	26,739	-0.03%
2021/10/25	8.1	592.13	19.2	594.63	593.00	-11.1	26,792	-0.04%
2021/10/22	4.1	595.29	3	600.33	600.00	1.1	27,115	0.00%
2021/10/21	0.1	596.50	6.6	600.63	596.00	-6.5	27,178	-0.02%
2021/10/20	1	602.88	2.4	600.60	598.00	-1.4	27,268	0.00%
2021/10/19	2	597.99	10.4	599.29	600.00	-8.4	27,250	-0.03%
2021/10/18	7.3	596.69	14.2	599.03	590.00	-6.9	27,394	-0.03%
2021/10/15	3.7	591.19	68.9	594.96	600.00	-65.2	27,505	-0.24%
2021/10/14	8.2	573.77	3.1	576.34	573.00	5.1	26,875	0.02%
2021/10/13	1.2	571.25	0	0.00	571.00	1.2	27,320	0.00%
2021/10/12	13	566.92	46.6	571.82	575.00	-33.6	27,970	-0.12%
2021/10/08	6.4	577.39	3.1	579.03	575.00	3.3	27,894	0.01%
2021/10/07	2.2	577.58	17.1	576.30	580.00	-14.9	28,229	-0.05%
2021/10/06	14.5	568.20	5.2	565.88	571.00	9.3	28,639	0.03%
2021/10/05	33.7	565.39	6.1	567.57	572.00	27.6	28,619	0.10%
2021/10/04	4.4	571.46	2.3	574.24	572.00	2.1	28,539	0.01%
2021/10/01	13.4	573.44	1	574.00	574.00	12.4	28,542	0.04%
2021/09/30	38.6	578.88	3.1	582.55	580.00	35.5	28,214	0.13%
2021/09/29	47.8	579.40	2.5	578.80	580.00	45.3	27,922	0.16%
2021/09/28	5.1	593.06	0	0.00	594.00	5.1	27,582	0.02%
2021/09/27	10.1	596.09	3	600.67	602.00	7.1	27,608	0.03%
2021/09/24	4.1	593.76	8.2	594.51	598.00	-4	27,588	-0.01%
2021/09/23	6	590.29	3	590.67	588.00	3	27,724	0.01%
2021/09/22	34.6	586.52	5.2	587.66	586.00	29.4	27,840	0.11%
2021/09/17	0.1	603.21	4.6	604.06	600.00	-4.5	27,413	-0.02%
2021/09/16	17.6	602.27	17	601.41	600.00	0.6	27,048	0.00%
2021/09/15	8.7	609.44	1.4	609.86	607.00	7.2	26,949	0.03%
2021/09/14	5.7	614.46	2.2	615.86	613.00	3.5	27,131	0.01%
2021/09/13	12.5	615.50	217.4	616.00	615.00	-204.9	27,354	-0.75%	大賣/鉅額交易
2021/09/10	3.8	619.97	24.8	621.54	622.00	-21	27,838	-0.08%
2021/09/09	10.6	615.01	64.2	618.97	619.00	-53.6	28,111	-0.19%
2021/09/08	30.7	616.35	8.7	619.88	619.00	22	28,180	0.08%
2021/09/07	9.1	626.31	7.4	623.48	623.00	1.7	27,980	0.01%
2021/09/06	9.6	631.06	56.1	628.55	631.00	-46.5	27,971	-0.17%
2021/09/03	1.3	616.92	69.3	618.24	620.00	-68	27,449	-0.25%
2021/09/02	5.3	612.50	5.1	612.83	607.00	0.2	27,066	0.00%
2021/09/01	2.1	613.93	17.6	612.30	613.00	-15.5	26,999	-0.06%
2021/08/31	6.2	605.80	35.5	607.12	614.00	-29.3	26,721	-0.11%
2021/08/30	1.1	599.09	25.6	601.02	605.00	-24.5	26,128	-0.09%
2021/08/27	1.2	595.83	24.9	597.27	599.00	-23.7	25,782	-0.09%
2021/08/26	5.3	592.84	32.1	596.29	594.00	-26.8	25,682	-0.10%
2021/08/25	1.6	582.72	9.3	581.35	585.00	-7.7	25,316	-0.03%
2021/08/24	4.9	573.61	4.4	572.85	572.00	0.5	25,155	0.00%
2021/08/23	3.2	568.05	9.1	566.24	566.00	-5.8	25,251	-0.02%
2021/08/20	16.8	556.07	12.5	555.71	552.00	4.3	25,175	0.02%
2021/08/19	18.7	564.10	14.1	561.90	559.00	4.6	25,451	0.02%
2021/08/18	29.2	570.50	6	572.67	574.00	23.2	25,116	0.09%
2021/08/17	3.5	580.34	9.5	580.84	580.00	-6	24,938	-0.02%
2021/08/16	4	583.97	14.4	583.18	584.00	-10.4	24,674	-0.04%
2021/08/13	8.5	581.16	2	581.50	581.00	6.5	24,808	0.03%
2021/08/12	3.3	585.14	4.5	586.00	586.00	-1.2	24,928	0.00%
2021/08/11	2.8	586.89	3.3	587.97	590.00	-0.5	25,152	0.00%
2021/08/10	1	591.02	3.1	591.18	591.00	-2.1	25,546	-0.01%
2021/08/09	2.2	585.64	3	593.33	595.00	-0.8	26,196	0.00%
2021/08/06	0.1	590.30	6.2	591.19	591.00	-6.1	26,530	-0.02%
2021/08/05	6.1	596.98	134.6	595.96	596.00	-128.5	27,414	-0.47%	大賣/鉅額交易
2021/08/04	1.1	596.85	10.8	595.54	596.00	-9.8	29,354	-0.03%
2021/08/03	0	0.00	14.5	592.19	594.00	-14.5	30,002	-0.05%
2021/08/02	3	582.99	16.9	584.03	590.00	-13.9	29,962	-0.05%
2021/07/30	4.6	580.56	4.5	580.33	580.00	0.1	30,038	0.00%
2021/07/29	3.6	580.03	3.1	581.03	583.00	0.5	30,233	0.00%
2021/07/28	14.7	574.67	47	575.87	579.00	-32.3	30,333	-0.11%
2021/07/27	14.3	581.50	3	582.00	580.00	11.3	30,401	0.04%
2021/07/26	12.7	583.25	2	585.01	580.00	10.7	30,799	0.03%
2021/07/23	13.7	584.46	2	588.00	585.00	11.7	30,969	0.04%
2021/07/22	5.2	590.77	6.8	591.20	591.00	-1.6	31,114	-0.01%
2021/07/21	8.3	583.15	7.5	582.50	585.00	0.8	31,118	0.00%
2021/07/20	8.3	581.09	13.3	581.40	581.00	-5	31,202	-0.02%
2021/07/19	36.4	580.83	5	580.20	582.00	31.4	31,407	0.10%
2021/07/16	72.5	590.65	75	590.99	589.00	-2.6	31,294	-0.01%
2021/07/15	5.3	610.57	15.3	611.78	614.00	-9.9	30,968	-0.03%
2021/07/14	10.2	611.17	34.5	613.19	613.00	-24.2	31,179	-0.08%
2021/07/13	3.5	603.29	36.8	604.02	607.00	-33.3	30,943	-0.11%
2021/07/12	4.2	594.19	15.6	594.53	593.00	-11.4	30,876	-0.04%
2021/07/09	6.9	581.64	6	582.54	584.00	0.8	30,911	0.00%
2021/07/08	11.8	588.69	4.2	589.06	588.00	7.6	30,928	0.02%
2021/07/07	2.6	589.70	3	591.01	594.00	-0.5	31,008	0.00%
2021/07/06	1.3	590.92	0.5	591.19	592.00	0.8	31,101	0.00%
2021/07/05	6.4	593.10	7.4	594.81	591.00	-1	31,340	0.00%
2021/07/02	10.6	589.03	1.6	589.39	588.00	9	31,258	0.03%
2021/07/01	4.2	593.24	4.8	593.63	593.00	-0.6	31,362	0.00%
2021/06/30	2	595.02	6.8	597.94	595.00	-4.8	31,667	-0.02%
2021/06/29	1.6	593.91	7.1	594.52	595.00	-5.5	31,970	-0.02%
2021/06/28	11.3	587.74	2.1	588.98	590.00	9.2	32,137	0.03%
2021/06/25	0.2	593.50	2.1	594.31	591.00	-1.9	32,438	-0.01%
2021/06/24	4.6	590.57	1.3	591.88	590.00	3.4	32,754	0.01%
2021/06/23	6	582.03	25.7	590.99	595.00	-19.7	33,092	-0.06%
2021/06/22	17.6	581.39	9.2	580.80	578.00	8.4	33,647	0.02%
2021/06/21	48.2	585.44	4	586.00	583.00	44.2	34,968	0.13%
2021/06/18	3.3	604.29	4.4	604.83	603.00	-1.2	34,720	0.00%
2021/06/17	5.2	601.18	1	600.17	606.00	4.2	34,743	0.01%
2021/06/16	5	606.60	7.2	606.01	605.00	-2.2	35,540	-0.01%
2021/06/15	14.2	607.63	8.6	607.21	609.00	5.7	35,598	0.02%
2021/06/11	15.2	601.91	11.5	602.20	602.00	3.7	35,823	0.01%
2021/06/10	6.3	592.57	26.7	597.11	599.00	-20.4	36,035	-0.06%
2021/06/09	9.3	584.10	2	585.00	586.00	7.3	36,016	0.02%
2021/06/08	5.1	590.02	1.1	591.18	589.00	4	36,234	0.01%
2021/06/07	21.1	591.93	6.2	590.40	592.00	14.9	36,918	0.04%
2021/06/04	9.3	591.25	4	591.25	595.00	5.3	37,301	0.01%
2021/06/03	11.2	597.64	23.4	599.01	596.00	-12.2	38,183	-0.03%
2021/06/02	2.5	595.43	3.2	594.78	595.00	-0.7	38,551	0.00%
2021/06/01	3	597.00	7.4	597.68	598.00	-4.4	39,517	-0.01%
2021/05/31	6	592.50	21.1	595.42	597.00	-15.1	40,346	-0.04%
2021/05/28	5.3	584.06	17.6	588.74	590.00	-12.3	40,639	-0.03%
2021/05/27	16.8	576.12	2.4	579.08	582.00	14.4	41,053	0.03%
2021/05/26	5.5	584.17	7	584.57	585.00	-1.5	41,879	0.00%
2021/05/25	17.1	581.57	36.8	580.32	583.00	-19.7	42,287	-0.05%
2021/05/24	6.6	567.95	2	570.50	568.00	4.6	42,837	0.01%
2021/05/21	5.3	571.20	29.8	571.12	573.00	-24.5	43,410	-0.06%
2021/05/20	7.2	561.56	8.6	563.18	567.00	-1.4	43,561	0.00%
2021/05/19	6.4	566.82	158.2	568.03	567.00	-151.8	43,903	-0.35%	大賣/鉅額交易
2021/05/18	7.8	565.38	19.9	565.65	572.00	-12.1	44,304	-0.03%
2021/05/17	10.8	547.05	47.1	548.20	549.00	-36.3	45,369	-0.08%
2021/05/14	16.9	558.48	17.5	556.68	557.00	-0.6	45,319	0.00%
2021/05/13	31.1	552.35	26.5	552.11	547.00	4.6	45,467	0.01%
2021/05/12	63.3	555.72	127.9	554.91	560.00	-64.6	45,166	-0.14%	大賣/
2021/05/11	57.6	573.81	41.2	574.62	571.00	16.4	44,280	0.04%
2021/05/10	7.9	590.41	5	589.02	589.00	2.8	44,416	0.01%
2021/05/07	2.2	597.73	30.7	598.05	599.00	-28.5	45,584	-0.06%
2021/05/06	10	583.97	28	588.50	587.00	-18	46,722	-0.04%
2021/05/05	19.1	586.54	11.2	588.52	585.00	7.9	47,208	0.02%
2021/05/04	30.3	587.67	16.4	588.68	591.00	14	48,387	0.03%
2021/05/03	42.6	590.84	6.1	589.85	588.00	36.5	49,264	0.07%
2021/04/29	13.1	601.40	11.1	606.62	600.00	2.1	50,651	0.00%
2021/04/28	17.5	603.51	6.3	601.89	602.00	11.3	51,603	0.02%
2021/04/27	4.5	607.70	8.7	607.92	610.00	-4.2	52,569	-0.01%
2021/04/26	2	606.48	15.5	607.01	610.00	-13.6	52,974	-0.03%
2021/04/23	8.4	598.04	16.1	598.99	602.00	-7.8	53,221	-0.01%
2021/04/22	10.7	594.38	6.4	593.07	591.00	4.3	54,289	0.01%
2021/04/21	51.2	595.00	5.3	593.53	592.00	45.9	54,977	0.08%
2021/04/20	5.3	598.71	3	598.00	602.00	2.3	55,381	0.00%
2021/04/19	25	603.46	19.3	603.37	603.00	5.7	55,639	0.01%
2021/04/16	71.6	606.46	9.5	608.32	610.00	62.1	56,050	0.11%
2021/04/15	25.2	610.55	32.4	613.70	619.00	-7.2	56,233	-0.01%
2021/04/14	10.6	603.13	13	606.50	612.00	-2.4	56,528	0.00%
2021/04/13	14.1	606.66	25.1	610.12	605.00	-11	56,911	-0.02%
2021/04/12	11.5	605.06	3.7	608.46	605.00	7.7	57,051	0.01%
2021/04/09	21.3	611.28	12.8	612.80	610.00	8.5	57,321	0.01%
2021/04/08	14.2	606.15	29.6	607.91	613.00	-15.4	57,365	-0.03%
2021/04/07	6.9	610.21	3	609.33	610.00	3.9	57,737	0.01%
2021/04/06	12.5	612.63	22.3	612.69	610.00	-9.8	57,660	-0.02%
2021/04/01	13.1	598.37	54.3	599.12	602.00	-41.1	57,368	-0.07%
2021/03/31	41.2	590.56	13	589.77	587.00	28.1	56,856	0.05%
2021/03/30	33	596.15	4	597.25	597.00	29	56,461	0.05%
2021/03/29	12.2	598.60	27.1	598.43	599.00	-14.9	56,211	-0.03%
2021/03/26	9.4	587.02	25.5	586.47	590.00	-16.1	55,953	-0.03%
2021/03/25	44	574.44	31.7	574.26	575.00	12.3	55,920	0.02%
2021/03/24	98.1	577.57	22.8	578.56	576.00	75.4	55,457	0.14%
2021/03/23	25.8	597.28	8	597.74	594.00	17.8	54,309	0.03%
2021/03/22	21.3	590.45	41.4	589.66	593.00	-20.1	54,686	-0.04%
2021/03/19	30.5	593.16	6.6	592.57	591.00	24	54,782	0.04%
2021/03/18	5.6	604.13	13.5	606.23	602.00	-7.9	54,107	-0.01%
2021/03/17	28.3	606.01	4	607.50	604.00	24.3	54,378	0.04%
2021/03/16	16.6	610.60	0	613.00	613.00	16.5	54,428	0.03%
2021/03/15	12.5	610.47	11	610.09	611.00	1.5	54,533	0.00%
2021/03/12	18.3	612.95	26	613.65	614.00	-7.7	54,756	-0.01%
2021/03/11	7.6	605.98	31.2	608.34	609.00	-23.6	54,940	-0.04%
2021/03/10	17.2	597.26	22.1	597.05	597.00	-4.8	54,886	-0.01%
2021/03/09	41.1	589.69	12	590.75	595.00	29.1	54,812	0.05%
2021/03/08	20.9	603.90	141.6	598.56	598.00	-120.8	54,509	-0.22%	大賣/鉅額交易
2021/03/05	66.7	592.91	38.2	596.32	601.00	28.5	54,407	0.05%
2021/03/04	74.7	604.74	12.2	604.21	601.00	62.6	55,072	0.11%
2021/03/03	17.6	610.93	24.9	612.44	622.00	-7.3	54,495	-0.01%
2021/03/02	20.5	616.28	52.3	616.37	609.00	-31.7	54,173	-0.06%
2021/02/26	122.9	611.29	21	613.26	606.00	101.9	53,964	0.19%	大買/鉅額交易
2021/02/25	20.8	632.13	16.9	633.21	635.00	3.9	52,692	0.01%
2021/02/24	73.8	628.63	15.4	629.64	625.00	58.4	52,607	0.11%
2021/02/23	38.7	639.12	17	638.53	641.00	21.7	52,044	0.04%
2021/02/22	35.6	655.22	7	657.57	650.00	28.6	51,947	0.06%
2021/02/19	46	651.55	23.2	653.07	652.00	22.7	52,176	0.04%
2021/02/18	45.9	660.59	31.6	660.60	660.00	14.3	52,545	0.03%
2021/02/17	28.8	663.60	57.2	664.42	663.00	-28.4	53,026	-0.05%
2021/02/05	28.2	634.22	54.7	635.63	632.00	-26.6	51,751	-0.05%
2021/02/04	31.5	623.72	35.3	626.14	627.00	-3.8	51,532	-0.01%
2021/02/03	34.5	635.81	41.3	634.49	630.00	-6.8	51,372	-0.01%
2021/02/02	93.3	630.97	76	633.35	632.00	17.2	51,141	0.03%
2021/02/01	108.1	600.16	57.3	598.88	611.00	50.8	50,489	0.10%	大買/
2021/01/29	61.8	603.78	49	605.57	591.00	12.7	49,869	0.03%
2021/01/28	95.9	601.83	83.9	601.24	601.00	12	48,943	0.02%
2021/01/27	75.6	617.99	14.2	615.26	615.00	61.4	47,962	0.13%
2021/01/26	84.5	623.86	115.7	621.17	617.00	-31.2	47,470	-0.07%	大賣/
2021/01/25	70.1	634.67	417.8	636.40	633.00	-347.7	46,362	-0.75%	大賣/鉅額交易
2021/01/22	179.6	655.34	56.9	656.54	649.00	122.8	45,606	0.27%	大買/鉅額交易
2021/01/21	90.9	661.28	44.4	667.79	673.00	46.6	44,212	0.11%
2021/01/20	60.5	642.29	40	643.56	647.00	20.5	43,140	0.05%
2021/01/19	95.4	622.03	69.7	623.74	627.00	25.7	42,109	0.06%
2021/01/18	38.7	602.61	106.4	605.38	607.00	-67.7	41,518	-0.16%	大賣/
2021/01/15	57.9	608.92	67.7	613.58	601.00	-9.8	41,069	-0.02%
2021/01/14	76.2	592.82	15.2	593.76	592.00	61.1	39,930	0.15%
2021/01/13	27	598.10	33.6	600.92	605.00	-6.6	39,145	-0.02%
2021/01/12	37.6	587.37	190.2	588.42	591.00	-152.6	38,521	-0.40%	大賣/鉅額交易
2021/01/11	37.4	577.68	90.7	578.02	584.00	-53.2	38,259	-0.14%
2021/01/08	26	576.68	16.4	577.19	580.00	9.7	38,224	0.03%
2021/01/07	15.5	563.55	28.4	563.14	565.00	-12.9	38,028	-0.03%
2021/01/06	36.9	546.79	15	550.20	549.00	21.9	37,855	0.06%
2021/01/05	12.3	537.39	9	539.11	542.00	3.3	37,732	0.01%
2021/01/04	39.7	532.64	23.4	535.43	536.00	16.3	38,236	0.04%
2020/12/31	5.4	526.76	17.1	527.58	530.00	-11.7	38,602	-0.03%
2020/12/30	0.6	517.67	63.3	519.90	525.00	-62.7	38,818	-0.16%
2020/12/29	11.3	515.69	2.7	514.63	515.00	8.6	38,642	0.02%
2020/12/28	13.7	513.84	2	511.00	515.00	11.7	38,859	0.03%
2020/12/25	2.7	511.47	3.1	513.02	511.00	-0.4	38,996	0.00%
2020/12/24	4.5	510.33	5	510.60	510.00	-0.6	39,326	0.00%
2020/12/23	13.5	509.19	2.1	507.63	509.00	11.4	39,646	0.03%
2020/12/22	10.4	512.38	3.1	512.03	509.00	7.3	39,989	0.02%
2020/12/21	15.4	514.80	8	514.38	516.00	7.4	40,943	0.02%
2020/12/18	2.2	510.07	22	508.59	510.00	-19.8	41,123	-0.05%
2020/12/17	7.9	511.79	3.2	511.90	508.00	4.7	41,059	0.01%
2020/12/16	19.8	512.33	16.5	513.10	512.00	3.3	41,077	0.01%
2020/12/15	38.6	505.52	45	508.47	504.00	-6.4	41,083	-0.02%
2020/12/14	53.7	509.23	3	508.67	508.00	50.7	41,120	0.12%
2020/12/11	25.5	510.01	37	515.32	516.00	-11.5	41,686	-0.03%
2020/12/10	39.4	511.74	13.1	512.70	512.00	26.3	41,575	0.06%
2020/12/09	28.5	521.77	5.2	521.50	520.00	23.3	41,518	0.06%
2020/12/08	23.2	517.72	20.1	521.52	524.00	3.1	41,368	0.01%
2020/12/07	21.9	510.30	12	511.80	514.00	9.9	41,273	0.02%
2020/12/04	11.8	500.36	57.1	500.55	503.00	-45.3	41,210	-0.11%
2020/12/03	8.1	497.08	9.5	498.22	497.00	-1.4	40,753	0.00%
2020/12/02	29	496.38	46.7	498.10	499.00	-17.7	40,690	-0.04%
2020/12/01	11.3	486.72	32	488.55	490.00	-20.7	40,613	-0.05%
2020/11/30	83.5	485.98	10	488.65	480.50	73.5	40,578	0.18%
2020/11/27	22.1	488.56	2	490.75	489.00	20.1	39,162	0.05%
2020/11/26	23	489.37	35.1	490.19	489.00	-12.1	39,236	-0.03%
2020/11/25	23.7	488.84	9.1	493.51	487.00	14.6	40,109	0.04%
2020/11/24	19.4	494.50	9.3	495.39	492.00	10.2	40,365	0.03%
2020/11/23	21.3	495.32	17.1	496.21	496.50	4.2	40,657	0.01%
2020/11/20	26.5	487.89	18.3	487.49	488.00	8.2	40,675	0.02%
2020/11/19	63.4	492.58	9	492.56	490.00	54.3	40,736	0.13%
2020/11/18	20.2	493.13	32.4	492.30	497.00	-12.2	40,806	-0.03%
2020/11/17	42.1	492.40	31.5	495.01	485.50	10.6	40,662	0.03%
2020/11/16	11.9	472.54	109.5	474.91	484.00	-97.6	40,705	-0.24%	大賣/
2020/11/13	15.4	459.40	16.1	460.37	462.00	-0.7	39,864	0.00%
2020/11/12	10.5	460.11	41.2	461.38	458.00	-30.6	40,040	-0.08%
2020/11/11	42.4	453.27	32.1	453.86	457.00	10.4	39,939	0.03%
2020/11/10	36.2	451.32	50	451.03	451.00	-13.8	39,717	-0.03%
2020/11/09	13.2	457.02	60.1	457.68	458.50	-46.9	39,875	-0.12%
2020/11/06	6	451.33	41.1	453.18	452.50	-35.1	40,088	-0.09%
2020/11/05	8.1	448.28	14	448.75	451.00	-5.9	40,159	-0.01%
2020/11/04	17.6	447.23	34.5	448.37	450.00	-16.9	40,178	-0.04%
2020/11/03	16.4	440.20	23	440.30	441.00	-6.6	40,162	-0.02%
2020/11/02	39.3	431.89	7	432.64	435.50	32.3	40,339	0.08%
2020/10/30	28.3	434.65	7	435.36	432.00	21.3	40,567	0.05%
2020/10/29	56.5	437.16	7	436.29	437.00	49.5	40,460	0.12%
2020/10/28	32.3	444.56	6	444.83	444.00	26.3	41,043	0.06%
2020/10/27	29.3	447.03	8	446.25	447.00	21.3	41,462	0.05%
2020/10/26	17.3	450.98	1.3	450.61	450.00	16	42,280	0.04%
2020/10/23	5	452.11	2	457.00	452.00	3	43,453	0.01%
2020/10/22	4	451.75	8.1	454.32	455.00	-4.1	45,906	-0.01%
2020/10/21	11	454.68	10	452.95	453.00	1	47,165	0.00%
2020/10/20	20.3	454.44	4.1	454.98	451.00	16.2	48,141	0.03%
2020/10/19	18.2	454.65	20.1	454.51	457.50	-1.9	48,474	0.00%
2020/10/16	23.1	451.06	41	451.52	449.00	-17.9	48,628	-0.04%
2020/10/15	27	453.28	3.2	454.48	453.00	23.8	48,917	0.05%
2020/10/14	17	458.00	9	459.11	459.00	8	48,833	0.02%
2020/10/13	20.1	460.63	73.2	462.50	462.00	-53	49,248	-0.11%
2020/10/12	15.2	458.81	31.1	459.81	460.00	-16	49,622	-0.03%
2020/10/08	16.6	451.60	114.3	451.30	453.00	-97.6	49,767	-0.20%	大賣/
2020/10/07	8.1	441.90	31.8	441.91	443.00	-23.7	49,781	-0.05%
2020/10/06	7	439.72	19	439.84	439.50	-12	49,865	-0.02%
2020/10/05	4	433.13	8	436.50	432.50	-4	50,282	-0.01%
2020/09/30	7	433.21	8.2	433.69	433.00	-1.2	50,324	0.00%
2020/09/29	18	432.39	6	431.00	431.00	12	50,380	0.02%
2020/09/28	31.2	427.71	12	430.04	431.50	19.2	50,826	0.04%
2020/09/25	23	425.33	12.3	425.45	424.00	10.7	51,210	0.02%
2020/09/24	89.1	425.05	25	425.06	423.00	64.1	51,452	0.12%
2020/09/23	67.1	434.56	9	433.67	433.50	58.1	50,700	0.11%
2020/09/22	35.9	437.79	8.4	437.75	437.00	27.6	50,432	0.05%
2020/09/21	34.3	442.92	4	442.75	440.00	30.3	50,647	0.06%
2020/09/18	20.1	445.33	3	447.33	444.00	17.1	50,933	0.03%
2020/09/17	56	449.73	12	451.79	448.50	44	50,962	0.09%
2020/09/16	19	458.34	78.1	458.38	458.00	-59	50,951	-0.12%
2020/09/15	10.2	443.44	43.5	445.03	445.00	-33.3	50,504	-0.07%
2020/09/14	7	440.43	15.3	440.13	441.00	-8.3	50,656	-0.02%
2020/09/11	7.6	435.29	20.1	434.09	436.50	-12.5	50,490	-0.02%
2020/09/10	9.3	432.92	32	433.64	435.00	-22.8	50,494	-0.05%
2020/09/09	22	425.07	6	425.08	427.00	16	50,519	0.03%
2020/09/08	6	431.08	11	430.45	431.00	-5	50,694	-0.01%
2020/09/07	27.5	427.34	20	428.90	426.00	7.5	51,064	0.01%
2020/09/04	41.2	429.53	19	429.58	429.00	22.2	51,367	0.04%
2020/09/03	23	435.39	26	437.50	436.00	-3	51,266	-0.01%
2020/09/02	40	434.46	3	436.17	433.00	37	51,290	0.07%
2020/09/01	19	432.24	6	433.17	435.00	13	51,547	0.03%
2020/08/31	38	430.85	9	436.44	426.50	29	51,639	0.06%
2020/08/28	46	435.56	7	436.07	435.00	39	51,059	0.08%
2020/08/27	49.4	449.16	37.4	448.27	444.00	12	51,199	0.02%
2020/08/26	7	438.43	21	439.83	442.00	-14	50,729	-0.03%
2020/08/25	5.2	433.96	31.3	434.41	434.50	-26.1	50,673	-0.05%
2020/08/24	9	430.44	8	429.88	428.00	1	51,403	0.00%
2020/08/21	9	423.34	20.1	423.28	424.50	-11	51,070	-0.02%
2020/08/20	42	416.94	15.1	416.94	415.00	26.9	50,767	0.05%
2020/08/19	10.4	430.74	3	428.83	427.50	7.4	50,082	0.01%
2020/08/18	12.3	436.49	32	436.48	433.00	-19.7	50,005	-0.04%
2020/08/17	11	432.77	26	433.04	435.00	-15	49,980	-0.03%
2020/08/14	9.9	425.57	12	423.79	427.00	-2.1	49,928	0.00%
2020/08/13	4.1	427.41	79	427.25	429.00	-74.9	50,082	-0.15%
2020/08/12	41	420.65	24	421.04	419.00	17	50,197	0.03%
2020/08/11	3.3	431.91	2.1	433.86	429.00	1.2	50,744	0.00%
2020/08/10	4.1	432.45	29	435.91	435.50	-24.9	50,878	-0.05%
2020/08/07	7	429.87	14	431.39	433.00	-6.9	50,848	-0.01%
2020/08/06	13	434.38	19	435.08	435.00	-6	50,674	-0.01%
2020/08/05	36.1	429.65	17.6	429.75	429.00	18.4	50,858	0.04%
2020/08/04	18	421.58	20	422.30	425.50	-2	50,551	0.00%
2020/08/03	70.4	418.56	14.3	417.76	416.00	56.1	50,403	0.11%
2020/07/31	31.2	427.26	8	428.56	425.50	23.2	49,593	0.05%
2020/07/30	25.5	433.55	40	435.44	434.00	-14.5	49,333	-0.03%
2020/07/29	40	425.41	32.1	424.53	422.00	8	48,572	0.02%
2020/07/28	84.2	451.52	86.1	450.15	435.00	-1.8	48,340	0.00%
2020/07/27	24.4	422.32	82.5	423.19	424.50	-58.2	46,492	-0.13%
2020/07/24	32.2	388.17	55	389.80	386.00	-22.9	45,576	-0.05%
2020/07/23	23.1	381.12	14	382.04	381.50	9.1	44,756	0.02%
2020/07/22	39.3	383.49	20.8	383.47	384.00	18.5	44,645	0.04%
2020/07/21	10.5	380.95	50.1	378.78	383.00	-39.6	44,350	-0.09%
2020/07/20	26.2	366.96	10.1	367.10	366.00	16.2	43,940	0.04%
2020/07/17	41.1	366.27	35	365.83	367.00	6.1	43,931	0.01%
2020/07/16	27	357.33	22	358.27	357.50	5	43,861	0.01%
2020/07/15	42.1	365.87	70.7	365.00	363.00	-28.6	43,415	-0.07%
2020/07/14	12.3	358.04	43.1	357.66	363.50	-30.9	44,130	-0.07%
2020/07/13	27	351.83	135	353.58	354.50	-108	43,900	-0.25%	大賣/鉅額交易
2020/07/10	6	348.42	41	349.22	348.50	-35	44,021	-0.08%
2020/07/09	6.1	345.16	20	345.13	345.00	-13.9	43,822	-0.03%
2020/07/08	13.1	340.58	20	341.30	341.00	-6.9	43,601	-0.02%
2020/07/07	23.9	341.70	33.2	341.00	338.50	-9.3	43,544	-0.02%
2020/07/06	20.6	334.96	54	335.60	338.00	-33.4	43,022	-0.08%
2020/07/03	6.2	328.11	72	328.33	329.50	-65.8	42,699	-0.15%
2020/07/02	5.6	321.46	33	320.70	322.00	-27.5	42,624	-0.06%
2020/07/01	7.1	316.45	22	316.98	317.50	-14.9	42,988	-0.03%
2020/06/30	32	312.48	4	312.75	313.00	28	43,237	0.06%
2020/06/29	36	311.99	3	311.83	312.00	33	43,234	0.08%
2020/06/24	5	317.80	19	318.76	317.50	-14	43,110	-0.03%
2020/06/23	10	314.25	27	315.17	315.00	-17	43,353	-0.04%
2020/06/22	26	313.94	2.5	314.80	312.00	23.5	43,544	0.05%
2020/06/19	21.1	312.49	5	313.00	314.50	16.1	44,245	0.04%
2020/06/18	18	313.86	8.1	313.71	314.50	9.9	44,808	0.02%
2020/06/17	19.1	314.56	10	314.50	315.00	9.1	45,596	0.02%
2020/06/16	5.2	315.71	7.2	315.86	315.00	-2	47,647	0.00%
2020/06/15	34.2	311.41	37	314.45	309.50	-2.8	49,714	-0.01%
2020/06/12	17	315.50	21	314.86	316.00	-4	50,819	-0.01%
2020/06/11	11.1	321.90	13	322.50	320.50	-2	52,072	0.00%
2020/06/10	27	321.26	26.1	322.00	322.50	1	52,966	0.00%
2020/06/09	19.1	316.12	11	317.09	319.00	8.1	54,797	0.01%
2020/06/08	18.9	317.60	23	317.63	318.00	-4.2	56,080	-0.01%
2020/06/05	11.1	309.15	49	310.11	311.50	-38	56,277	-0.07%
2020/06/04	23	304.91	32.4	305.10	306.00	-9.4	56,760	-0.02%
2020/06/03	35.1	299.79	55	299.62	301.00	-20	57,448	-0.03%
2020/06/02	1	296.51	17.1	296.74	296.50	-16.1	57,219	-0.03%
2020/06/01	0.5	296.00	11	295.59	295.50	-10.5	57,437	-0.02%
2020/05/29	34	291.09	2	291.00	292.00	32	57,556	0.06%
2020/05/28	12.1	294.46	5	296.80	294.00	7.1	57,055	0.01%
2020/05/27	2.4	296.38	7	297.43	296.50	-4.6	57,910	-0.01%
2020/05/26	1	295.50	22	296.07	295.50	-21	58,540	-0.04%
2020/05/25	7	289.64	3	292.00	292.00	4	58,984	0.01%
2020/05/22	38.2	291.94	3	291.83	292.00	35.2	59,140	0.06%
2020/05/21	8	296.44	22	297.25	297.50	-14	59,165	-0.02%
2020/05/20	4.2	292.36	19	292.37	294.00	-14.8	59,029	-0.03%
2020/05/19	19.8	292.27	8	292.44	291.50	11.8	58,934	0.02%
2020/05/18	62	291.18	4	291.13	290.00	58	58,727	0.10%
2020/05/15	6.4	297.59	20	297.40	298.00	-13.6	58,342	-0.02%
2020/05/14	14	293.29	4	293.88	293.00	10	57,899	0.02%
2020/05/13	22.1	294.38	6	295.08	297.00	16.1	57,612	0.03%
2020/05/12	44	296.14	1	295.00	295.00	43	57,555	0.07%
2020/05/11	6.3	300.72	7	300.71	301.00	-0.7	57,315	0.00%
2020/05/08	6.1	297.84	6	297.92	297.50	0.1	57,295	0.00%
2020/05/07	6	297.17	15	296.20	297.50	-9	57,269	-0.02%
2020/05/06	10.1	294.38	3	294.83	296.00	7.1	57,288	0.01%
2020/05/05	15.3	295.83	1	297.00	295.50	14.3	57,205	0.03%
2020/05/04	58.1	295.45	12	295.38	295.00	46.1	57,424	0.08%
2020/04/30	6	303.50	45.1	304.00	304.50	-39.1	57,096	-0.07%
2020/04/29	31	300.08	16	300.28	299.00	15	57,168	0.03%
2020/04/28	22	297.50	0	0.00	296.50	22	57,474	0.04%
2020/04/27	9.1	297.51	10	297.75	298.00	-0.9	58,939	0.00%
2020/04/24	9.2	294.74	1.4	294.43	294.00	7.8	58,841	0.01%
2020/04/23	8	297.31	13	297.23	295.50	-5	59,274	-0.01%
2020/04/22	19	292.11	36	291.71	294.00	-17	59,536	-0.03%
2020/04/21	30.4	296.90	12	297.75	295.00	18.4	59,623	0.03%
2020/04/20	19.3	305.13	3	305.83	304.00	16.3	59,103	0.03%
2020/04/17	30	303.40	64	304.41	306.50	-34	58,925	-0.06%
2020/04/16	22	286.14	6	285.08	286.50	16	57,438	0.03%
2020/04/15	18.1	287.34	12.4	287.59	287.50	5.7	57,166	0.01%
2020/04/14	7	284.64	13.1	283.24	285.00	-6.1	56,872	-0.01%
2020/04/13	32	280.11	2	280.00	278.50	30	56,906	0.05%
2020/04/10	14	279.61	6	279.83	279.50	8	57,291	0.01%
2020/04/09	13.1	285.19	20	284.45	283.00	-6.9	57,534	-0.01%
2020/04/08	13.2	284.66	17	284.79	285.00	-3.8	57,603	-0.01%
2020/04/07	8.1	282.75	25	282.28	283.00	-17	57,355	-0.03%
2020/04/06	8	273.32	5	273.80	275.50	3	56,901	0.01%
2020/04/01	8.1	273.99	7	273.29	271.50	1.1	56,240	0.00%
2020/03/31	10.2	271.84	25	273.24	274.00	-14.8	55,690	-0.03%
2020/03/30	24	265.96	10	265.30	267.50	14	55,081	0.03%
2020/03/27	41	278.98	16	280.72	273.00	25	54,487	0.05%
2020/03/26	17	279.03	29	278.93	280.00	-12	53,785	-0.02%
2020/03/25	36	277.92	43.1	278.23	277.00	-7.1	54,341	-0.01%
2020/03/24	9	268.56	75	269.51	267.50	-66	53,932	-0.12%
2020/03/23	64.1	258.51	23	257.59	255.00	41.1	53,228	0.08%
2020/03/20	85.2	261.58	60	264.88	270.00	25.2	52,635	0.05%
2020/03/19	76.5	246.03	69	248.23	248.00	7.5	50,567	0.01%
2020/03/18	45.2	265.01	17	266.29	260.00	28.2	48,859	0.06%
2020/03/17	63	269.29	25	269.56	268.00	38	47,783	0.08%
2020/03/16	45.6	283.70	23	283.41	276.50	22.6	46,285	0.05%
2020/03/13	55.3	279.48	44.5	279.66	290.00	10.8	44,900	0.02%
2020/03/12	24.2	294.82	31	291.19	294.00	-6.8	42,791	-0.02%
2020/03/11	34.1	305.13	17	307.26	302.00	17.1	41,198	0.04%
2020/03/10	46	303.76	17	303.50	307.00	29	40,739	0.07%
2020/03/09	46	307.63	11	308.14	305.50	35	39,966	0.09%
2020/03/06	16.5	316.53	4	317.63	315.00	12.5	38,915	0.03%
2020/03/05	8	324.25	22	324.27	323.00	-14	38,459	-0.04%
2020/03/04	4.1	319.42	26	318.71	320.50	-21.9	38,344	-0.06%
2020/03/03	8.1	317.94	32	317.88	317.50	-24	37,946	-0.06%
2020/03/02	28.3	310.66	132	311.25	311.00	-103.8	37,427	-0.28%	大賣/鉅額交易
2020/02/27	52	317.20	13	316.46	316.00	39	37,785	0.10%
2020/02/26	20	318.00	3	319.33	318.50	17	37,092	0.05%
2020/02/25	8	321.88	14	320.36	322.00	-6	36,497	-0.02%
2020/02/24	19	320.32	4	320.38	320.00	15	36,363	0.04%
2020/02/21	8	325.19	3	324.50	325.00	5	36,043	0.01%
2020/02/20	9	326.28	10	325.35	325.50	-1	36,190	0.00%
2020/02/19	12.3	325.46	8	325.81	326.50	4.3	36,052	0.01%
2020/02/18	53	324.47	7	324.00	322.00	46	35,887	0.13%
2020/02/17	14.8	331.96	1	333.00	331.50	13.8	35,121	0.04%
2020/02/14	3	335.50	1.1	336.48	335.00	2	35,159	0.01%
2020/02/13	15	336.70	8	336.38	335.00	7	35,169	0.02%
2020/02/12	10	334.50	23	335.02	335.00	-13	35,375	-0.04%
2020/02/11	7.1	330.87	11	331.32	331.50	-3.9	35,176	-0.01%
2020/02/10	9	323.22	9	324.61	327.50	0	35,189	0.00%
2020/02/07	10	328.15	3	329.67	328.00	7	35,047	0.02%
2020/02/06	4.4	330.17	25	330.84	332.50	-20.7	35,103	-0.06%
2020/02/05	24.2	326.48	28.5	327.39	327.50	-4.3	35,363	-0.01%
2020/02/04	8.1	321.68	15	322.80	325.00	-6.9	35,255	-0.02%
2020/02/03	27	314.54	27	315.00	315.00	0	35,073	0.00%
2020/01/31	23	321.28	20	322.28	320.00	3	34,623	0.01%
2020/01/30	50.1	320.92	32.4	321.14	316.50	17.7	34,194	0.05%
2020/01/20	37.1	333.85	1	333.50	333.00	36.1	32,441	0.11%
2020/01/17	34	333.41	4	333.63	333.00	30	32,276	0.09%
2020/01/16	33	333.85	6	334.17	334.50	27	31,895	0.08%
2020/01/15	35	338.87	12	339.63	340.00	23	31,453	0.07%
2020/01/14	2	345.00	11.7	345.40	346.00	-9.7	31,096	-0.03%
2020/01/13	4	340.50	9	340.94	341.50	-5	31,170	-0.02%
2020/01/10	3	338.50	5.2	339.21	339.50	-2.2	31,411	-0.01%
2020/01/09	3	336.83	25.6	336.29	337.50	-22.6	31,631	-0.07%
2020/01/08	10	327.35	9	330.00	329.50	1	31,778	0.00%
2020/01/07	11	329.69	2.1	329.80	329.50	9	31,785	0.03%
2020/01/06	18.1	332.64	5	333.20	332.00	13.1	31,715	0.04%
2020/01/03	19.1	339.08	13	341.15	339.50	6.1	31,540	0.02%
2020/01/02	3	338.33	6	336.92	339.00	-3	31,430	-0.01%
2019/12/31	20	332.10	2	332.50	331.00	18	31,193	0.06%
2019/12/30	12.2	336.80	1	337.50	334.50	11.2	31,399	0.04%
2019/12/27	17	337.12	3.6	337.66	338.00	13.4	31,572	0.04%
2019/12/26	8	333.13	3	333.00	333.00	5	31,782	0.02%
2019/12/25	4	332.38	3	331.50	333.00	1	32,786	0.00%
2019/12/24	4	333.75	2	333.75	332.00	2	33,269	0.01%
2019/12/23	11.2	330.93	10	332.10	334.00	1.2	33,544	0.00%
2019/12/20	42.1	330.43	28.6	331.40	329.00	13.5	33,452	0.04%
2019/12/19	50	337.75	18	336.56	335.00	32	32,420	0.10%
2019/12/18	5	342.70	6	344.17	344.50	-1	31,724	0.00%
2019/12/17	12.1	341.30	8	342.25	345.00	4.1	31,795	0.01%
2019/12/16	26.1	336.56	2.2	336.64	336.00	23.9	31,536	0.08%
2019/12/13	25.1	339.94	20.1	339.97	339.00	5	31,772	0.02%
2019/12/12	4.3	330.10	38.9	329.98	331.50	-34.6	31,264	-0.11%
2019/12/11	3.1	315.94	11.8	317.73	319.00	-8.7	30,929	-0.03%
2019/12/10	3	314.00	3	313.83	313.50	0	30,843	0.00%
2019/12/09	2	314.50	19	315.29	316.00	-17	31,103	-0.05%
2019/12/06	5	313.20	1	314.50	313.00	4	31,204	0.01%
2019/12/05	2	309.00	21.2	311.43	312.00	-19.2	31,196	-0.06%
2019/12/04	13.1	304.52	2	305.00	306.00	11.1	31,045	0.04%
2019/12/03	11	305.64	3	306.00	307.00	8	31,433	0.03%
2019/12/02	0	0.00	16	307.47	307.50	-16	31,397	-0.05%
2019/11/29	16	306.16	0	0.00	305.00	16	31,426	0.05%
2019/11/28	1	309.50	6	311.25	309.50	-5	31,154	-0.02%
2019/11/27	2.1	308.56	5	309.40	311.00	-3	31,422	-0.01%
2019/11/26	9	307.67	4.2	309.12	307.00	4.8	31,441	0.02%
2019/11/25	5	309.30	5	309.60	307.00	0	30,007	0.00%
2019/11/22	2	309.25	2	309.26	309.00	0	30,519	0.00%
2019/11/21	11	308.32	5	309.80	311.00	6	30,634	0.02%
2019/11/20	8	312.88	4	313.25	313.50	4	30,402	0.01%
2019/11/19	2	313.00	15	313.83	315.00	-13	30,394	-0.04%
2019/11/18	8	309.38	11	309.14	311.00	-3	30,206	-0.01%
2019/11/15	4	306.13	6.1	306.26	307.00	-2.1	30,227	-0.01%
2019/11/14	2	304.50	78.1	302.68	303.50	-76.1	30,148	-0.25%
2019/11/13	4.3	302.76	1	303.00	304.00	3.3	30,309	0.01%
2019/11/12	4.2	303.12	11	303.14	305.00	-6.8	30,466	-0.02%
2019/11/11	17	301.56	31	303.42	301.00	-14	30,761	-0.05%
2019/11/08	13.1	306.46	4.1	306.75	305.50	9	30,561	0.03%
2019/11/07	16.9	307.85	9	307.67	309.00	7.9	30,497	0.03%
2019/11/06	14.1	309.69	5	309.60	311.00	9.1	30,521	0.03%
2019/11/05	4.1	308.67	8.7	310.16	310.50	-4.6	30,643	-0.02%
2019/11/04	18.6	306.06	18.9	304.78	307.00	-0.3	31,085	0.00%
2019/11/01	8	297.06	1	297.00	299.00	7	31,197	0.02%
2019/10/31	5	299.60	8	300.44	298.50	-3	31,595	-0.01%
2019/10/30	2.1	296.90	5.5	299.54	299.50	-3.4	31,413	-0.01%
2019/10/29	1.3	297.35	15.4	297.59	298.50	-14.1	31,401	-0.04%
2019/10/28	1	295.00	37	295.00	294.50	-36	31,168	-0.12%
2019/10/25	2	293.75	7	293.86	293.50	-5	31,126	-0.02%
2019/10/24	6	291.75	2.1	291.60	293.00	3.9	31,088	0.01%
2019/10/23	0	294.00	2	293.00	293.00	-2	31,111	-0.01%
2019/10/22	2	293.00	4	292.88	294.00	-2	31,029	-0.01%
2019/10/21	32	289.41	3	289.83	290.00	29	31,083	0.09%
2019/10/18	19.5	292.66	6	292.67	293.00	13.5	31,031	0.04%
2019/10/17	18	293.39	6	293.83	293.50	12	31,275	0.04%
2019/10/16	15.7	294.56	18	294.58	296.50	-2.3	30,951	-0.01%
2019/10/15	16.4	293.97	19.1	294.34	293.50	-2.7	30,706	-0.01%
2019/10/14	9	290.06	23.1	290.56	290.00	-14.1	30,429	-0.05%
2019/10/09	17.1	282.62	2	284.74	282.00	15.1	30,147	0.05%
2019/10/08	11.1	284.42	28	284.11	286.50	-16.9	29,959	-0.06%
2019/10/07	10	278.70	1.1	278.98	278.00	9	29,891	0.03%
2019/10/04	13	276.38	6.2	276.92	276.50	6.8	29,996	0.02%
2019/10/03	32	275.22	1.1	276.55	276.50	30.9	29,684	0.10%
2019/10/02	12.1	279.75	2	280.25	279.50	10.1	29,616	0.03%
2019/10/01	7.9	278.80	47	277.54	280.00	-39.1	29,510	-0.13%
2019/09/27	5.1	271.79	32	271.92	272.00	-26.9	28,606	-0.09%
2019/09/26	1.1	267.50	3	268.33	268.00	-1.9	28,410	-0.01%
2019/09/25	8	263.63	3.4	263.89	266.00	4.6	28,314	0.02%
2019/09/24	2	263.00	3	265.00	265.00	-1	29,068	0.00%
2019/09/23	12.1	263.54	1	264.00	264.00	11.1	29,096	0.04%
2019/09/20	10	265.55	3	265.50	264.00	7	29,578	0.02%
2019/09/19	281	264.80	7	265.21	265.00	274	29,307	0.93%	大買/鉅額交易
2019/09/18	6	268.00	293	268.29	267.00	-287	29,362	-0.98%	大賣/鉅額交易
2019/09/17	0	0.00	6	265.67	265.00	-6	29,290	-0.02%
2019/09/16	4	262.75	6.2	263.30	265.50	-2.2	29,849	-0.01%
2019/09/12	6	262.58	1	262.50	262.50	5	29,936	0.02%
2019/09/11	14	262.29	1	261.00	263.00	13	30,339	0.04%
2019/09/10	7.1	261.29	1	261.50	261.50	6.1	30,212	0.02%
2019/09/09	6	264.83	13	265.04	265.00	-7	30,573	-0.02%
2019/09/06	3	263.17	26	263.79	263.50	-23	30,818	-0.07%
2019/09/05	0	0.00	54	262.36	263.00	-54	30,945	-0.17%
2019/09/04	0.1	257.50	4	257.00	257.50	-3.9	30,627	-0.01%
2019/09/03	18.1	254.97	3	256.00	254.00	15.1	30,784	0.05%
2019/09/02	2	256.75	1	256.51	257.50	1	30,944	0.00%
2019/08/30	2	258.00	29	257.57	259.00	-27	31,277	-0.09%
2019/08/29	1	253.50	0	0.00	254.00	1	31,177	0.00%
2019/08/28	3	252.00	1	251.50	252.00	2	31,257	0.01%
2019/08/27	6	248.58	4	249.50	250.00	2	31,523	0.01%
2019/08/26	2.1	249.27	0	0.00	248.50	2.1	31,453	0.01%
2019/08/22	2	255.25	8	256.38	254.00	-6	31,606	-0.02%
2019/08/21	0	0.00	1.7	254.41	254.50	-1.7	32,828	-0.01%
2019/08/20	2	254.25	8	253.81	254.50	-6	33,082	-0.02%
2019/08/19	2	251.25	1	252.50	252.00	1	33,349	0.00%
2019/08/16	3	250.17	10	250.90	250.00	-7	33,926	-0.02%
2019/08/15	7	247.29	3	247.34	248.00	4	34,080	0.01%
2019/08/14	3	250.67	3	252.33	249.50	0	34,953	0.00%
2019/08/13	8.1	247.57	5	248.30	246.50	3.1	35,018	0.01%
2019/08/12	8	251.56	0	0.00	251.00	8	35,277	0.02%
2019/08/08	5	251.70	13	252.50	253.50	-8	35,408	-0.02%
2019/08/07	11	249.18	2	248.75	248.00	9	35,527	0.03%
2019/08/06	28.1	244.30	12	245.67	248.50	16.1	35,787	0.05%
2019/08/05	34	248.24	2	250.50	246.50	32	35,281	0.09%
2019/08/02	32	251.77	7	251.50	251.50	25	34,733	0.07%
2019/08/01	16	256.19	7	256.64	256.50	9	34,392	0.03%
2019/07/31	5	258.80	14	258.89	259.50	-9	34,318	-0.03%
2019/07/30	5	261.50	12	261.00	260.00	-7	34,219	-0.02%
2019/07/29	1	260.50	4	260.50	261.00	-3	34,388	-0.01%
2019/07/26	5	261.60	0	0.00	261.00	5	34,594	0.01%
2019/07/25	0	0.00	2	265.00	265.00	-2	34,705	-0.01%
2019/07/24	1	263.50	3	263.83	265.00	-2	34,761	-0.01%
2019/07/23	6	264.25	8	263.75	264.00	-2	34,884	-0.01%
2019/07/22	3	263.00	26	263.00	264.00	-23	35,188	-0.07%
2019/07/19	3.2	260.26	52	260.27	259.00	-48.8	35,203	-0.14%
2019/07/18	3	253.33	4	254.00	254.00	-1	34,649	0.00%
2019/07/17	29	252.72	1.8	253.55	252.00	27.2	34,724	0.08%
2019/07/16	1	255.50	6	256.00	256.00	-5	34,713	-0.01%
2019/07/15	4	251.63	7	252.86	254.50	-3	35,101	-0.01%
2019/07/12	3	250.33	15	250.37	250.50	-12	35,239	-0.03%
2019/07/11	2	248.75	23	249.65	250.00	-21	35,478	-0.06%
2019/07/10	4.1	244.17	5	246.30	247.00	-0.9	35,287	0.00%
2019/07/09	1	241.50	1	242.50	242.00	0	35,176	0.00%
2019/07/08	5	240.90	0	0.00	242.50	5	35,128	0.01%
2019/07/05	6	242.08	1	245.00	243.00	5	35,080	0.01%
2019/07/04	4	244.13	1	244.50	244.00	3	35,130	0.01%
2019/07/03	23	243.57	4	244.50	242.50	19	35,211	0.05%
2019/07/02	13	248.77	14	248.25	249.00	-1	35,473	0.00%
2019/07/01	4	248.25	38	248.01	248.50	-34	35,486	-0.10%
2019/06/28	9.1	238.90	0	0.00	239.00	9.1	34,784	0.03%
2019/06/27	4	238.63	9	238.39	240.50	-5	34,940	-0.01%
2019/06/26	21.1	234.98	0	0.00	234.50	21.1	34,710	0.06%
2019/06/25	11	238.32	0	0.00	238.50	11	34,483	0.03%
2019/06/24	15.1	240.84	2	241.00	241.00	13.1	34,384	0.04%
2019/06/21	3	247.50	23	247.61	248.50	-20	33,994	-0.06%
2019/06/20	12	244.92	20	244.25	245.00	-8	33,296	-0.02%
2019/06/19	0	0.00	4	242.00	244.00	-4	33,047	-0.01%
2019/06/18	7	234.07	1	235.50	235.50	6	32,647	0.02%
2019/06/17	10	231.95	3	234.00	233.00	7	32,554	0.02%
2019/06/14	8	237.37	2	237.00	236.00	6	31,946	0.02%
2019/06/13	8	240.94	1	240.50	240.00	7	31,861	0.02%
2019/06/12	1	247.00	11	245.91	246.00	-10	31,873	-0.03%
2019/06/11	10	243.55	20	243.45	244.50	-10	31,664	-0.03%
2019/06/10	3.1	235.92	15	237.53	240.00	-11.9	31,473	-0.04%
2019/06/06	21	230.64	103	231.47	232.00	-82	31,277	-0.26%	大賣/
2019/06/05	4	235.25	2	238.00	235.00	2	31,087	0.01%
2019/06/04	2	233.50	4	234.00	233.00	-2	30,971	-0.01%
2019/06/03	0	0.00	12	235.63	238.00	-12	30,849	-0.04%
2019/05/31	10	234.10	11.5	235.11	235.50	-1.5	30,672	-0.01%
2019/05/30	4	229.88	5	230.00	231.00	-1	30,282	0.00%
2019/05/29	11	228.73	6	228.67	229.50	5	30,468	0.02%
2019/05/28	12	230.92	11.1	231.73	230.50	0.9	30,613	0.00%
2019/05/27	6	231.58	1	233.50	231.00	5	29,435	0.02%
2019/05/24	23	232.24	9	232.89	233.00	14	29,245	0.05%
2019/05/23	22.4	230.58	9	231.56	230.00	13.4	29,012	0.05%
2019/05/22	15	239.47	12	238.96	238.00	3	28,597	0.01%
2019/05/21	35	234.17	167.2	233.91	234.00	-132.2	28,528	-0.46%	大賣/鉅額交易
2019/05/20	11	240.41	97	240.52	238.00	-86	27,471	-0.31%
2019/05/17	27.3	243.22	6	248.42	241.50	21.3	27,101	0.08%
2019/05/16	4	248.63	7	247.43	247.00	-3	26,831	-0.01%
2019/05/15	12	250.29	0	0.00	249.00	12	26,730	0.04%
2019/05/14	8	248.06	4	248.75	248.50	4	26,593	0.02%
2019/05/13	16	251.13	5	252.30	250.50	11	26,332	0.04%
2019/05/10	4.1	257.37	4	258.38	256.00	0.1	27,166	0.00%
2019/05/09	16	257.22	2	257.25	256.50	14	27,602	0.05%
2019/05/08	2.7	260.25	4	260.38	260.00	-1.4	27,727	0.00%
2019/05/07	0	0.00	5.1	262.11	262.50	-5.1	27,735	-0.02%
2019/05/06	12	258.42	2	259.00	259.00	10	28,085	0.04%
2019/05/03	1	264.50	10	263.35	265.00	-9	27,979	-0.03%
2019/05/02	3	259.67	0	0.00	259.00	3	27,760	0.01%
2019/04/30	7	259.14	0	0.00	259.00	7	27,790	0.03%
2019/04/29	5	259.60	5	259.80	259.50	0	27,717	0.00%
2019/04/26	16	260.69	1	259.50	260.00	15	28,026	0.05%
2019/04/25	3	268.00	1	268.50	267.50	2	27,587	0.01%
2019/04/24	1	268.50	1	269.00	269.00	0	27,530	0.00%
2019/04/23	0	0.00	2.1	267.71	268.00	-2.1	27,738	-0.01%
2019/04/22	0	0.00	5	266.60	266.00	-5	27,610	-0.02%
2019/04/19	7	264.93	10.1	267.23	264.50	-3.1	27,662	-0.01%
2019/04/18	1	264.00	43	264.67	264.50	-42	27,265	-0.15%
2019/04/17	1	261.50	5	261.40	261.50	-4	27,403	-0.01%
2019/04/16	1	256.50	7	256.07	257.00	-6	27,151	-0.02%
2019/04/12	1	251.50	4	251.50	252.00	-3	28,226	-0.01%
2019/04/11	1	252.50	0	0.00	252.00	1	28,568	0.00%
2019/04/10	1.1	253.47	1	253.00	254.00	0.1	28,702	0.00%
2019/04/09	4	253.25	3	253.50	254.00	1	28,762	0.00%
2019/04/08	4	252.25	19	251.92	253.00	-15	28,748	-0.05%
2019/04/03	4	246.75	1	248.50	246.50	3	28,270	0.01%
2019/04/02	2	246.00	2	247.50	246.00	0	28,177	0.00%
2019/04/01	1	245.50	3.2	248.62	245.50	-2.2	28,159	-0.01%
2019/03/29	0	0.00	3	244.50	245.50	-3	27,657	-0.01%
2019/03/28	0.2	242.00	7.4	240.91	242.00	-7.2	27,912	-0.03%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	14	242.75	2	242.75	244.00	12	28,279	0.04%
2019/03/25	10	241.90	0	0.00	241.50	10	28,450	0.04%
2019/03/22	0	0.00	5	247.10	248.50	-5	28,447	-0.02%
2019/03/21	6	242.42	28	244.48	245.50	-22	28,709	-0.08%
2019/03/20	0	0.00	2	241.00	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	0.1	240.00	240.50	-0.1	28,867	0.00%
2019/03/18	2	239.75	4	240.25	241.00	-2	29,082	-0.01%
2019/03/15	2	237.25	20	237.90	239.00	-18	28,958	-0.06%
2019/03/14	2	237.00	2	236.00	234.50	0	28,816	0.00%
2019/03/13	52.2	235.54	6	235.92	237.00	46.2	29,199	0.16%
2019/03/12	2	234.00	4	234.13	235.50	-2	29,571	-0.01%
2019/03/11	4	228.38	1	229.50	230.50	3	29,841	0.01%
2019/03/08	2.1	229.82	0	0.00	230.00	2.1	30,210	0.01%
2019/03/05	1	232.50	0	0.00	233.00	1	31,294	0.00%
2019/03/04	4	235.25	2	238.00	235.50	2	31,360	0.01%
2019/02/27	0	0.00	5	238.50	239.00	-5	31,209	-0.02%
2019/02/26	4	237.63	5	237.60	239.50	-1	30,872	0.00%
2019/02/25	1	236.50	5	237.60	238.00	-4	30,829	-0.01%
2019/02/22	3	235.33	3	235.83	236.50	0	31,016	0.00%
2019/02/21	2.1	236.49	14.3	235.97	236.50	-12.3	31,342	-0.04%
2019/02/20	1	231.00	7	233.43	234.50	-6	31,595	-0.02%
2019/02/19	1	230.50	0.1	229.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	1	229.50	230.00	-1	31,959	0.00%
2019/02/15	0	0.00	2	228.50	227.00	-2	32,010	-0.01%
2019/02/14	3	226.33	0	0.00	227.00	3	32,239	0.01%
2019/02/13	0	0.00	11	229.41	229.00	-11	32,233	-0.03%
2019/02/12	0	0.00	15	229.90	230.00	-15	32,143	-0.05%
2019/02/11	1.1	227.94	49	228.10	228.00	-47.9	32,066	-0.15%
2019/01/30	7	220.57	2	221.00	221.00	5	31,335	0.02%
2019/01/29	14.1	222.57	0	0.00	222.50	14.1	31,098	0.05%
2019/01/28	0	0.00	16	228.69	229.00	-16	30,837	-0.05%
2019/01/25	1.1	225.00	37	226.28	226.00	-36	30,916	-0.12%
2019/01/24	0	0.00	3	222.33	222.50	-3	30,838	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	4	221.50	223.00	-4	31,557	-0.01%
2019/01/21	6	221.42	12	221.83	221.00	-6	31,383	-0.02%
2019/01/18	16	218.72	6	218.92	218.50	10	31,533	0.03%
2019/01/17	4	219.38	7.4	220.23	220.50	-3.4	31,964	-0.01%
2019/01/16	10	218.40	3	219.00	217.50	7	32,350	0.02%
2019/01/15	2	219.25	15	219.83	221.00	-13	32,413	-0.04%
2019/01/14	2	219.00	2	217.50	218.50	0	32,253	0.00%
2019/01/11	5	219.20	33	219.83	220.50	-28	32,432	-0.09%
2019/01/09	1	211.50	18	215.00	215.50	-17	32,755	-0.05%
2019/01/08	5	211.20	4	211.00	211.00	1	32,614	0.00%
2019/01/07	4	212.75	6	212.92	213.00	-2	32,940	-0.01%
2019/01/04	33	208.29	5	208.50	208.00	28	33,136	0.08%
2019/01/03	16	215.53	4	216.50	215.50	12	33,613	0.04%
2019/01/02	29	219.95	1	219.50	219.50	28	33,526	0.08%
2018/12/28	4	224.13	14	224.07	225.50	-10	33,826	-0.03%
2018/12/27	1	221.00	5	222.60	223.00	-4	34,005	-0.01%
2018/12/26	5	217.70	0	0.00	216.50	5	34,253	0.01%
2018/12/25	8	215.88	1	218.00	217.50	7	34,399	0.02%
2018/12/24	4	220.00	1	220.50	220.00	3	34,716	0.01%
2018/12/22	5	221.50	2	221.25	221.50	3	34,704	0.01%
2018/12/21	2	222.50	1	222.00	223.50	1	35,278	0.00%
2018/12/20	7	221.50	1	222.00	221.00	6	35,193	0.02%
2018/12/19	0	0.00	5	224.50	225.50	-5	35,022	-0.01%
2018/12/18	0	0.00	1	222.50	222.50	-1	35,038	0.00%
2018/12/17	0	0.00	5	224.10	223.50	-5	35,117	-0.01%
2018/12/14	12	220.96	1	223.00	222.50	11	35,295	0.03%
2018/12/12	7	224.93	16	225.31	226.50	-9	35,669	-0.03%
2018/12/11	3	221.67	1	222.50	222.50	2	35,640	0.01%
2018/12/10	4	218.88	0	0.00	219.00	4	35,815	0.01%
2018/12/07	8	221.94	1	222.50	221.00	7	36,117	0.02%
2018/12/06	20	220.33	0	0.00	220.00	20	36,331	0.06%
2018/12/05	16	225.75	1	226.00	226.00	15	36,233	0.04%
2018/12/04	0	0.00	3	232.67	234.00	-3	36,215	-0.01%
2018/12/03	3	232.83	33.4	233.00	235.00	-30.4	36,196	-0.08%
2018/11/30	3	225.50	8.5	229.17	225.50	-5.5	36,035	-0.02%
2018/11/29	76	230.01	11	230.68	229.00	65	35,850	0.18%
2018/11/28	2	222.50	11	225.05	226.50	-9	35,682	-0.03%
2018/11/27	1	220.00	1	221.06	224.00	0	35,720	0.00%
2018/11/26	0	0.00	15	223.50	223.00	-15	36,427	-0.04%
2018/11/23	2	217.50	3	219.50	218.50	-1	36,731	0.00%
2018/11/22	4	220.50	5	220.60	219.00	-1	37,430	0.00%
2018/11/21	8	216.56	2	216.50	219.00	6	37,676	0.02%
2018/11/20	25	218.28	1	219.00	218.00	24	37,341	0.06%
2018/11/19	3	222.17	4	223.13	222.00	-1	36,906	0.00%
2018/11/16	28	226.70	4	228.00	226.00	24	36,377	0.07%
2018/11/15	9	230.11	11	229.18	231.00	-2	35,810	-0.01%
2018/11/14	1	230.50	1	230.00	228.50	0	35,673	0.00%
2018/11/13	3	227.50	0	0.00	227.50	3	35,623	0.01%
2018/11/12	1	230.50	1	234.00	231.50	0	35,349	0.00%
2018/11/09	13	232.65	1	232.50	231.00	12	35,281	0.03%
2018/11/08	1	236.50	18	236.67	236.50	-17	35,214	-0.05%
2018/11/07	0	0.00	3	235.00	234.00	-3	35,094	-0.01%
2018/11/06	1	233.00	5	233.00	234.50	-4	34,818	-0.01%
2018/11/05	6	233.08	1	233.00	235.00	5	34,578	0.01%
2018/11/02	3	234.50	11.3	236.01	236.50	-8.3	34,406	-0.02%
2018/11/01	0	0.00	10	235.65	235.50	-10	34,300	-0.03%
2018/10/31	4	229.38	18	230.75	234.00	-14	34,006	-0.04%
2018/10/30	2	223.50	2	223.75	223.00	0	33,423	0.00%
2018/10/29	4	222.50	0	0.00	222.50	4	33,362	0.01%
2018/10/26	13	220.08	17	219.12	221.00	-4	33,434	-0.01%
2018/10/25	20	220.15	9	220.28	219.50	11	33,290	0.03%
2018/10/24	15	229.43	4	228.75	229.50	11	32,503	0.03%
2018/10/23	19	231.95	1	233.50	230.00	18	32,145	0.06%
2018/10/22	5	234.80	1	237.50	237.00	4	32,051	0.01%
2018/10/19	9	232.78	1.3	233.92	236.00	7.7	32,078	0.02%
2018/10/18	2	236.50	1.2	238.32	236.50	0.8	31,964	0.00%
2018/10/17	7	239.86	27	241.24	238.50	-20	31,994	-0.06%
2018/10/16	3	232.83	14	234.68	237.00	-11	32,157	-0.03%
2018/10/15	23	231.37	2	231.50	230.50	21	33,254	0.06%
2018/10/12	19.2	230.26	24.3	232.94	237.00	-5.1	33,283	-0.02%
2018/10/11	36	230.68	9	230.56	227.50	27	33,261	0.08%
2018/10/09	8.1	243.53	4	244.25	244.00	4.1	32,062	0.01%
2018/10/08	44	243.94	11	242.82	243.50	33	31,849	0.10%
2018/10/05	14	249.86	7	249.86	250.00	7	31,508	0.02%
2018/10/04	15	255.00	9	254.67	254.00	6	31,236	0.02%
2018/10/03	3	257.83	7.1	259.02	260.00	-4.1	30,961	-0.01%
2018/10/02	33	258.53	1	258.00	257.50	32	30,877	0.10%
2018/10/01	1	263.00	1	262.00	263.00	0	30,924	0.00%
2018/09/28	18	261.72	2	265.50	262.50	16	31,075	0.05%
2018/09/27	6	263.83	18.8	264.81	265.00	-12.8	30,719	-0.04%
2018/09/26	6	262.42	1	261.50	263.50	5	30,334	0.02%
2018/09/25	2	263.50	12	262.63	263.50	-10	30,398	-0.03%
2018/09/21	4	259.75	4	260.75	261.50	0	30,551	0.00%
2018/09/20	1	259.00	1	259.50	260.00	0	30,582	0.00%
2018/09/19	1	258.00	5	258.10	258.00	-4	30,735	-0.01%
2018/09/18	13.2	254.75	0	0.00	254.50	13.2	30,430	0.04%
2018/09/17	3	258.50	0	0.00	258.00	3	30,582	0.01%
2018/09/14	6	258.84	8	259.63	261.00	-2	30,987	-0.01%
2018/09/13	19	255.71	3	255.67	255.00	16	31,093	0.05%
2018/09/12	2.2	261.13	0	0.00	260.50	2.2	31,010	0.01%
2018/09/11	31	259.63	14.2	262.11	260.00	16.8	31,058	0.05%
2018/09/10	4.2	265.32	19	265.03	264.50	-14.8	31,505	-0.05%
2018/09/07	5	261.90	8.6	262.42	264.00	-3.6	31,635	-0.01%
2018/09/06	5	261.90	6	265.00	261.00	-1	31,607	0.00%
2018/09/05	6.1	262.50	32	262.77	264.00	-25.9	31,614	-0.08%
2018/09/04	4	256.50	0	0.00	257.50	4	31,370	0.01%
2018/09/03	9.2	257.60	7	258.29	257.00	2.2	31,166	0.01%
2018/08/31	10.2	255.61	0.6	256.00	256.00	9.6	31,124	0.03%
2018/08/30	3	264.33	12.9	265.96	263.50	-9.9	30,395	-0.03%
2018/08/29	12	255.54	30.2	257.55	259.00	-18.2	30,087	-0.06%
2018/08/28	1	249.00	10	249.45	249.50	-9	29,601	-0.03%
2018/08/27	0	0.00	9	245.78	245.00	-9	29,510	-0.03%
2018/08/24	4	244.38	0	0.00	243.50	4	29,809	0.01%
2018/08/23	1	244.50	3.5	244.14	244.50	-2.5	31,180	-0.01%
2018/08/22	2	242.00	22	241.05	242.00	-20	31,761	-0.06%
2018/08/21	20	240.00	0	0.00	241.00	20	31,896	0.06%
2018/08/20	5	239.00	2.6	239.50	239.50	2.4	31,991	0.01%
2018/08/17	7	239.50	1	239.50	239.50	6	31,983	0.02%
2018/08/16	4	239.63	3	239.00	239.00	1	31,902	0.00%
2018/08/15	1	240.50	1	241.50	241.50	0	32,029	0.00%
2018/08/14	1	244.00	11	244.32	243.50	-10	32,095	-0.03%
2018/08/13	14	241.11	1.3	239.58	240.50	12.7	32,080	0.04%
2018/08/10	0.2	245.00	5	246.00	245.00	-4.8	32,252	-0.01%
2018/08/09	1	246.50	1	247.50	247.00	0	32,450	0.00%
2018/08/08	2	246.00	14	245.86	247.50	-12	32,444	-0.04%
2018/08/07	6	243.33	1	243.00	241.50	5	32,435	0.02%
2018/08/06	7	245.00	2	246.50	245.50	5	32,428	0.02%
2018/08/03	0	0.00	4	247.75	247.00	-4	32,568	-0.01%
2018/08/02	3.1	244.18	15	247.07	244.50	-11.9	32,607	-0.04%
2018/08/01	2	247.50	9	247.78	248.00	-7	32,821	-0.02%
2018/07/31	1	244.50	3	244.67	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	11	245.09	245.50	-11	32,923	-0.03%
2018/07/27	0	0.00	13	243.46	244.50	-13	33,017	-0.04%
2018/07/26	0	0.00	1	240.50	241.00	-1	33,123	0.00%
2018/07/25	2	240.50	0.5	239.50	240.50	1.5	33,250	0.00%
2018/07/24	1	241.00	7	239.93	241.00	-6	33,366	-0.02%
2018/07/23	8	242.44	20.7	241.57	241.00	-12.7	33,482	-0.04%
2018/07/20	3	234.33	87.9	235.20	237.50	-84.9	33,414	-0.25%
2018/07/19	0	0.00	49	225.61	224.50	-49	32,463	-0.15%
2018/07/18	6	223.00	1	222.50	223.00	5	32,412	0.02%
2018/07/17	37	222.32	7	221.57	221.50	30	32,829	0.09%
2018/07/16	1	224.50	1	224.50	223.50	0	34,591	0.00%
2018/07/13	0	0.00	29.3	223.23	224.50	-29.3	34,853	-0.08%
2018/07/11	24	218.94	3	220.00	220.00	21	35,369	0.06%
2018/07/10	0.1	222.00	2	223.25	222.00	-1.9	35,343	-0.01%
2018/07/09	0	0.00	23.5	221.46	221.50	-23.5	35,335	-0.07%
2018/07/06	3.1	216.52	3	216.33	217.00	0.1	34,988	0.00%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	1	216.03	216.00	-1	34,940	0.00%
2018/07/03	4	215.88	5	217.50	214.50	-1	35,262	0.00%
2018/07/02	9.3	214.95	2	217.00	214.00	7.3	35,380	0.02%
2018/06/29	6	212.83	8.5	213.83	216.50	-2.5	35,116	-0.01%
2018/06/28	5	212.10	4	211.75	212.00	1	34,561	0.00%
2018/06/27	8	214.81	11.1	214.81	213.00	-3.1	34,197	-0.01%
2018/06/26	25.5	214.49	4	215.38	214.50	21.5	34,118	0.06%
2018/06/25	24	219.25	10.1	219.15	218.00	13.9	33,893	0.04%
2018/06/22	14	225.46	23.1	226.81	227.50	-9.1	33,591	-0.03%
2018/06/21	6	226.50	5	227.40	226.50	1	33,470	0.00%
2018/06/20	15	225.43	5	225.90	226.00	10	33,799	0.03%
2018/06/19	27.9	224.71	0	0.00	225.00	27.9	33,570	0.08%
2018/06/15	7	225.29	10	228.45	231.00	-3	33,033	-0.01%
2018/06/14	8.1	227.88	2	228.50	226.50	6.1	32,572	0.02%
2018/06/13	2	231.25	13	231.27	232.00	-11	32,313	-0.03%
2018/06/12	4	224.38	5	226.40	229.00	-1	32,759	0.00%
2018/06/11	0.1	226.50	1	227.00	226.00	-0.9	32,578	0.00%
2018/06/08	8.1	227.02	1.7	227.12	227.00	6.4	32,607	0.02%
2018/06/07	5	228.90	6.1	229.94	230.00	-1.1	32,765	0.00%
2018/06/06	0	0.00	12	229.46	230.00	-12	32,750	-0.04%
2018/06/05	8	228.19	5	229.00	229.00	3	32,574	0.01%
2018/06/04	7	228.00	13	227.89	229.00	-6	32,455	-0.02%
2018/06/01	0	0.00	1.1	225.45	224.00	-1.1	32,440	0.00%
2018/05/31	7	221.07	2	221.25	224.00	5	32,409	0.02%
2018/05/30	17.3	221.15	16	221.00	221.00	1.3	31,255	0.00%
2018/05/29	6	224.08	1	225.00	225.00	5	31,011	0.02%
2018/05/28	2	227.50	2	228.00	227.00	0	31,243	0.00%
2018/05/25	1	228.00	2.1	228.77	228.50	-1.1	31,628	0.00%
2018/05/24	2.1	229.00	2	229.50	229.00	0.1	31,951	0.00%
2018/05/23	3	228.83	1	231.43	228.50	2	32,176	0.01%
2018/05/22	6	230.75	5	232.29	229.00	1	32,384	0.00%
2018/05/21	3	227.83	5	228.50	229.00	-2	33,201	-0.01%
2018/05/18	11	224.86	2	224.50	223.50	9	33,520	0.03%
2018/05/17	5	228.30	1	231.50	226.50	4	34,144	0.01%
2018/05/16	2	229.25	6.2	230.10	230.50	-4.2	34,198	-0.01%
2018/05/15	7	230.50	1	230.50	230.50	6	35,284	0.02%
2018/05/14	4	233.25	3	233.33	233.00	1	36,592	0.00%
2018/05/11	1	231.00	27.8	233.11	233.00	-26.8	36,958	-0.07%
2018/05/10	2.1	230.97	5	230.00	229.50	-2.9	36,874	-0.01%
2018/05/09	14	230.04	9	230.11	229.50	5	36,923	0.01%
2018/05/08	13	226.38	10	226.80	228.00	3	37,064	0.01%
2018/05/07	5	223.60	4	224.13	223.50	1	37,006	0.00%
2018/05/04	5	222.40	5	222.40	223.00	0	37,110	0.00%
2018/05/03	7.1	220.79	4	221.25	220.50	3.1	37,294	0.01%
2018/05/02	12	223.42	2	225.00	223.00	10	37,478	0.03%
2018/04/30	10	226.50	4	227.50	227.00	6	37,532	0.02%
2018/04/27	13	222.81	3	223.67	223.50	10	37,613	0.03%
2018/04/26	17.1	222.24	5	224.40	222.00	12.1	37,760	0.03%
2018/04/25	13.1	225.13	1	225.00	225.00	12.1	37,796	0.03%
2018/04/24	16	226.50	2	226.00	227.00	14	37,849	0.04%
2018/04/23	16	226.41	8	226.75	226.50	8	37,800	0.02%
2018/04/20	120	229.62	7	230.21	229.00	113	36,980	0.31%	大買/鉅額交易
2018/04/19	1	244.00	16	243.03	244.50	-15	35,299	-0.04%
2018/04/18	12.1	237.80	4	239.75	238.00	8.1	35,126	0.02%
2018/04/17	29	239.36	5	241.40	238.00	24	34,926	0.07%
2018/04/16	5	242.70	8	242.63	243.50	-3	34,607	-0.01%
2018/04/13	1	244.50	3	245.00	244.50	-2	34,619	-0.01%
2018/04/12	8	244.81	0	0.00	245.00	8	34,627	0.02%
2018/04/11	0	0.00	2	247.50	248.00	-2	34,661	-0.01%
2018/04/10	1.1	244.65	0	0.00	245.50	1.1	34,785	0.00%
2018/04/09	5	247.50	2	246.75	245.00	3	34,854	0.01%
2018/04/03	7.6	243.24	1	243.50	244.00	6.6	34,577	0.02%
2018/04/02	1	248.50	1.8	246.18	246.50	-0.8	34,396	0.00%
2018/03/31	0	0.00	4	248.25	247.50	-4	34,507	-0.01%
2018/03/30	2	246.50	7	247.93	246.00	-5	34,655	-0.01%
2018/03/29	4	243.25	2	245.25	244.00	2	34,601	0.01%
2018/03/28	14	245.21	1	246.50	245.00	13	34,075	0.04%
2018/03/27	1	247.50	13	248.31	251.00	-12	33,899	-0.04%
2018/03/26	8	242.88	3	241.83	243.50	5	33,692	0.01%
2018/03/23	37	245.38	5	245.10	245.00	32	33,514	0.10%
2018/03/22	8	250.88	3	253.00	251.50	5	33,070	0.02%
2018/03/21	23	252.28	2	252.50	252.50	21	32,862	0.06%
2018/03/20	6	252.42	3	252.67	253.00	3	33,090	0.01%
2018/03/19	6	251.92	16.7	253.60	255.00	-10.7	33,013	-0.03%
2018/03/16	13	250.69	6	255.17	255.00	7	32,954	0.02%
2018/03/15	7	255.64	0.4	255.00	255.00	6.6	32,269	0.02%
2018/03/14	2	257.00	0	0.00	257.00	2	32,291	0.01%
2018/03/13	0	0.00	21.1	257.97	259.00	-21.1	32,532	-0.06%
2018/03/12	0	0.00	33.4	254.14	254.00	-33.4	32,664	-0.10%
2018/03/09	2.1	250.00	2	250.50	250.50	0.1	32,824	0.00%
2018/03/08	2	250.75	10.8	250.89	249.50	-8.8	32,997	-0.03%
2018/03/07	2	247.50	23	247.96	247.00	-21	33,036	-0.06%
2018/03/06	1	249.00	14	247.82	250.00	-13	33,170	-0.04%
2018/03/05	1	242.50	4	242.38	241.50	-3	34,461	-0.01%
2018/03/02	27	239.56	5.2	239.58	240.00	21.8	34,446	0.06%
2018/03/01	6	243.00	4	243.13	243.00	2	34,659	0.01%
2018/02/27	2	248.50	22	247.98	246.00	-20	34,534	-0.06%
2018/02/26	5.4	246.26	2	247.00	246.50	3.4	34,040	0.01%
2018/02/23	2	244.50	2	244.75	245.00	0	33,597	0.00%
2018/02/22	4	240.88	4	241.00	239.50	0	33,593	0.00%
2018/02/21	5	243.20	10	243.55	242.50	-5	33,281	-0.02%
2018/02/12	5	235.90	3	236.17	236.50	2	32,361	0.01%
2018/02/09	34.1	230.49	3	230.50	232.50	31.1	32,079	0.10%
2018/02/08	1	240.50	3	240.17	238.50	-2	31,259	-0.01%
2018/02/07	27	242.04	26.2	244.35	240.00	0.8	31,221	0.00%
2018/02/06	73.2	239.22	8.1	238.77	239.00	65.1	30,169	0.22%
2018/02/05	10	252.10	5	251.40	253.00	5	28,665	0.02%
2018/02/02	4	255.75	3	257.67	259.50	1	28,141	0.00%
2018/02/01	1	259.50	9	260.06	259.50	-8	28,051	-0.03%
2018/01/31	4	257.00	4.4	254.77	255.00	-0.4	27,779	0.00%
2018/01/30	9	253.89	1	257.00	253.00	8	27,379	0.03%
2018/01/29	3	258.50	2	260.50	258.50	1	27,115	0.00%
2018/01/26	7	254.93	1.5	255.67	255.00	5.5	26,890	0.02%
2018/01/25	9	259.11	7	261.79	258.00	2	26,495	0.01%
2018/01/24	34	257.96	2	258.00	258.00	32	26,090	0.12%
2018/01/23	12.1	264.79	12	264.92	266.00	0.1	25,771	0.00%
2018/01/22	8.1	258.71	6	260.17	261.50	2.1	25,676	0.01%
2018/01/19	9	253.61	76.1	254.07	255.50	-67.1	25,252	-0.27%
2018/01/18	3.3	247.45	65	246.72	248.50	-61.7	24,628	-0.25%
2018/01/17	0	0.00	9	241.44	242.00	-9	24,080	-0.04%
2018/01/16	2	238.50	3.2	240.00	240.50	-1.2	23,694	-0.01%
2018/01/15	6	238.67	9	239.39	240.00	-3	23,596	-0.01%
2018/01/12	9	234.94	8	236.25	237.00	1	23,548	0.00%
2018/01/11	7	234.14	1	235.00	235.00	6	23,580	0.03%
2018/01/10	6.1	237.57	3	240.50	236.50	3.1	23,554	0.01%
2018/01/09	0	0.00	4	241.00	242.00	-4	23,454	-0.02%
2018/01/08	0	0.00	6.8	241.52	242.00	-6.8	23,468	-0.03%
2018/01/05	0.1	239.00	6	239.83	240.00	-5.9	23,517	-0.03%
2018/01/04	9	237.94	4	239.13	239.50	5	23,848	0.02%
2018/01/03	3	237.00	14	236.57	237.00	-11	24,422	-0.05%
2018/01/02	2	232.25	15	232.27	232.50	-13	24,194	-0.05%