聚陽 (1477)-台新券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
372.5
漲跌
▲0.5
漲幅
+0.13%
成交量
691張
產業
上市紡織類股
716人加入追蹤

立即追蹤
本地時間:13:30

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

聚陽 (1477)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/17	18.5	372.89	15.2	372.44	372.50	3.3	1,669	0.20%
2024/05/16	4.4	370.59	1.2	371.25	372.00	3.2	1,670	0.19%
2024/05/15	19.7	372.63	45	378.89	373.50	-25.4	1,653	-1.53%
2024/05/14	5	386.00	7.4	385.94	387.50	-2.4	1,631	-0.14%
2024/05/13	0.1	382.85	0.7	380.39	382.00	-0.5	1,644	-0.03%
2024/05/10	18.2	380.54	0.4	384.71	380.00	17.8	1,645	1.08%
2024/05/09	0.1	387.21	2	389.50	387.50	-1.9	1,635	-0.12%
2024/05/08	2.3	384.33	9	383.33	388.00	-6.8	1,633	-0.41%
2024/05/07	6.6	386.07	2	388.00	388.00	4.6	1,609	0.29%
2024/05/06	23.5	387.27	6.2	386.70	387.00	17.4	1,608	1.08%
2024/05/03	12.3	386.87	0.1	387.00	385.00	12.2	1,613	0.76%
2024/05/02	0.1	390.50	0	0.00	394.00	0.1	1,600	0.00%
2024/04/30	13.6	392.13	1.4	392.57	392.00	12.2	1,612	0.75%
2024/04/29	0.2	398.15	6	400.25	398.50	-5.8	1,614	-0.36%
2024/04/26	0	0.00	1.2	394.20	394.00	-1.2	1,616	-0.07%
2024/04/25	13.4	394.07	36.4	394.95	389.50	-23	1,641	-1.40%
2024/04/24	0	389.00	114.3	389.01	392.00	-114.3	1,715	-6.66%	大賣/鉅額交易
2024/04/23	1.2	389.40	9.2	391.25	388.00	-8	1,739	-0.46%
2024/04/22	62.2	387.81	11.4	389.57	387.00	50.8	1,740	2.92%
2024/04/19	0.1	374.67	15.1	375.87	380.50	-14.9	1,709	-0.87%
2024/04/18	3.2	375.88	1	376.00	376.00	2.2	1,702	0.13%
2024/04/17	2.1	375.94	4.1	376.29	372.50	-2	1,719	-0.12%
2024/04/16	6.5	369.37	1	370.00	368.00	5.5	1,722	0.32%
2024/04/15	2	378.02	1.3	381.00	379.50	0.8	1,742	0.04%
2024/04/12	19.9	386.93	6.1	387.79	384.50	13.8	1,752	0.79%
2024/04/11	2.1	383.27	3	385.17	385.00	-0.9	1,765	-0.05%
2024/04/10	4	386.03	10.5	385.80	387.50	-6.5	1,817	-0.36%
2024/04/09	4	373.87	5.4	376.82	376.00	-1.3	1,813	-0.07%
2024/04/08	4.5	370.37	1.1	372.38	368.50	3.4	1,808	0.19%
2024/04/03	6	378.41	6.3	376.44	374.50	-0.3	1,796	-0.02%
2024/04/02	1.3	376.88	6.2	376.84	378.50	-4.9	1,795	-0.27%
2024/04/01	5.1	374.11	4.2	375.16	374.50	0.9	1,791	0.05%
2024/03/29	2.4	370.71	2.1	368.33	371.50	0.4	1,775	0.02%
2024/03/28	50.6	363.66	12.5	364.85	365.50	38.1	1,739	2.19%
2024/03/27	8.4	394.73	5.1	392.22	397.00	3.4	1,674	0.20%
2024/03/26	1.1	400.48	6.2	400.83	400.00	-5.1	1,668	-0.30%
2024/03/25	33.1	401.58	28.1	400.66	400.00	4.9	1,682	0.29%
2024/03/22	3	399.30	7	398.76	400.00	-4	1,679	-0.24%
2024/03/21	3.1	407.00	7.6	406.34	407.00	-4.5	1,661	-0.27%
2024/03/20	16.1	405.11	35.3	405.10	405.00	-19.2	1,661	-1.15%
2024/03/19	2	400.75	9	399.86	402.50	-7	1,671	-0.42%
2024/03/18	10.5	392.13	4.4	393.28	395.00	6.1	1,689	0.36%
2024/03/15	89	397.88	19.2	399.06	401.00	69.8	1,691	4.13%
2024/03/14	19.8	396.48	57.3	397.75	397.50	-37.5	1,664	-2.25%
2024/03/13	0.2	368.29	11.2	374.69	375.00	-11	1,593	-0.69%
2024/03/12	55.1	367.61	1	368.00	371.00	54.1	1,625	3.33%
2024/03/11	1.1	369.34	2	366.00	365.50	-0.9	1,647	-0.06%
2024/03/08	1.2	365.00	15.3	365.59	365.50	-14.1	1,743	-0.81%
2024/03/07	1.1	363.10	11.2	364.80	363.50	-10.2	1,736	-0.58%
2024/03/06	8.8	365.95	1.1	364.14	363.00	7.7	1,742	0.44%
2024/03/05	0.3	370.38	21	369.76	369.00	-20.7	1,761	-1.17%
2024/03/04	3.4	371.43	1.1	373.41	370.50	2.3	1,790	0.13%
2024/03/01	1.1	372.74	0	0.00	373.50	1.1	1,795	0.06%
2024/02/29	1.2	368.64	0	0.00	371.50	1.2	1,808	0.07%
2024/02/27	1.1	372.86	4.6	375.30	373.00	-3.5	1,810	-0.19%
2024/02/26	0.7	374.22	1.4	373.13	373.00	-0.7	1,827	-0.04%
2024/02/23	1.9	375.75	1.2	378.05	373.50	0.6	1,854	0.03%
2024/02/22	2.4	376.89	5.2	377.25	376.00	-2.8	1,856	-0.15%
2024/02/21	5.4	374.38	8.2	374.54	374.50	-2.8	1,854	-0.15%
2024/02/20	12.1	379.03	14.1	377.79	378.50	-2	1,853	-0.11%
2024/02/19	3	363.67	4.4	365.47	369.00	-1.4	1,857	-0.07%
2024/02/16	3.1	363.84	3.3	364.09	363.00	-0.2	1,905	-0.01%
2024/02/15	1.4	364.38	1	365.00	364.50	0.4	1,928	0.02%
2024/02/05	3.2	361.15	6	365.00	364.00	-2.8	1,927	-0.14%
2024/02/02	0.2	365.63	3	365.00	367.00	-2.8	1,930	-0.15%
2024/02/01	0.1	361.00	0.2	362.50	362.00	-0.1	1,952	0.00%
2024/01/31	2.1	360.28	4.1	363.10	360.00	-2.1	1,959	-0.10%
2024/01/30	1	356.00	4.3	357.35	357.50	-3.3	1,974	-0.17%
2024/01/29	50.3	352.72	0.7	354.31	355.00	49.6	2,000	2.48%
2024/01/26	11.1	347.83	9	348.60	347.50	2	2,015	0.10%
2024/01/25	34.2	357.32	23	356.80	355.00	11.2	2,047	0.55%
2024/01/24	1.1	356.63	2.1	356.05	355.00	-1	2,047	-0.05%
2024/01/23	11	350.91	0.4	350.17	352.00	10.6	2,047	0.52%
2024/01/22	5.2	346.84	59.2	347.37	347.00	-54	2,034	-2.65%
2024/01/19	83.5	340.56	5.1	339.32	341.00	78.5	2,014	3.89%
2024/01/18	71.1	347.88	61.4	350.43	341.00	9.7	1,997	0.49%
2024/01/17	3	369.17	16.2	367.75	368.50	-13.2	1,908	-0.69%
2024/01/16	11.3	369.25	14.6	371.76	366.00	-3.3	1,878	-0.18%
2024/01/15	3.3	379.33	5	379.70	377.50	-1.7	1,858	-0.09%
2024/01/12	20.4	377.01	10.3	377.19	378.50	10	1,855	0.54%
2024/01/11	52.2	372.02	8.6	371.31	374.50	43.6	1,848	2.36%
2024/01/10	9.2	365.55	6.3	365.91	367.00	3	1,859	0.16%
2024/01/09	11.1	363.17	16.7	361.99	365.00	-5.7	1,868	-0.30%
2024/01/08	26.2	356.22	1.2	357.59	358.00	25	1,854	1.35%
2024/01/05	7	356.78	2	354.50	354.50	5	1,859	0.27%
2024/01/04	27.3	360.65	7.4	359.94	356.50	19.9	1,857	1.07%
2024/01/03	8.6	346.93	1.1	347.26	349.00	7.5	1,832	0.41%
2024/01/02	5.1	350.17	0	0.00	345.00	5.1	1,813	0.28%
2023/12/29	6.5	353.81	0.2	352.00	354.50	6.3	1,816	0.34%
2023/12/28	3	348.33	111.1	350.90	350.50	-108.1	1,833	-5.89%	大賣/鉅額交易
2023/12/27	3	343.66	0.1	342.51	346.50	3	1,843	0.16%
2023/12/26	11.2	344.01	8.3	344.27	346.00	2.9	1,841	0.16%
2023/12/25	5.2	336.91	11	335.91	335.00	-5.8	1,866	-0.31%
2023/12/22	13.3	339.50	23	341.20	338.00	-9.7	1,877	-0.52%
2023/12/21	1.3	348.46	1.1	348.85	345.00	0.3	1,845	0.02%
2023/12/20	25	356.12	22	352.93	351.00	3	1,832	0.16%
2023/12/19	7.1	350.54	6	346.83	350.00	1.1	1,833	0.06%
2023/12/18	0.1	352.00	3	351.50	351.00	-3	1,848	-0.16%
2023/12/15	7.1	352.13	2.1	350.85	351.50	5	1,858	0.27%
2023/12/14	21.2	354.02	98.1	354.27	353.00	-76.9	1,877	-4.10%
2023/12/13	76.1	348.85	5.4	351.24	349.00	70.7	1,882	3.76%
2023/12/12	2.4	341.68	18	342.64	343.00	-15.6	1,887	-0.83%
2023/12/11	18.3	349.76	3	348.67	348.00	15.3	1,881	0.81%
2023/12/08	11.1	351.83	3.1	352.18	351.50	8	1,906	0.42%
2023/12/07	13.2	352.59	13.1	353.51	349.00	0.1	1,920	0.00%
2023/12/06	5.5	349.51	16.5	349.74	349.00	-11	1,898	-0.58%
2023/12/05	27.7	345.96	25.3	346.11	343.50	2.5	1,908	0.13%
2023/12/04	2.3	356.67	1	354.50	356.00	1.3	1,835	0.07%
2023/12/01	6	359.41	0	0.00	358.00	6	1,868	0.32%
2023/11/30	6.6	360.55	2.1	361.70	358.00	4.5	1,939	0.23%
2023/11/29	13.4	367.09	2.1	365.52	365.00	11.3	1,933	0.59%
2023/11/28	19	376.00	10.2	375.49	373.00	8.8	1,921	0.46%
2023/11/27	4.3	371.07	19.1	370.79	368.50	-14.8	1,939	-0.76%
2023/11/24	25.2	367.57	6.1	369.41	366.50	19.1	1,950	0.98%
2023/11/22	4.3	361.36	3.1	360.79	358.50	1.3	2,005	0.06%
2023/11/21	10.1	369.24	7.5	366.27	365.50	2.6	2,067	0.13%
2023/11/20	5.7	369.63	5	369.40	370.50	0.7	2,149	0.03%
2023/11/17	6.5	368.08	3	368.67	367.00	3.5	2,270	0.15%
2023/11/16	5.5	365.86	7	367.65	365.50	-1.6	2,322	-0.07%
2023/11/15	24.6	372.83	124.2	372.89	374.50	-99.6	2,303	-4.32%	大賣/
2023/11/14	34.5	380.33	16	381.32	378.50	18.4	2,273	0.81%
2023/11/13	5.2	392.95	44	391.83	389.50	-38.8	2,261	-1.72%
2023/11/10	97.1	399.10	6	399.25	398.50	91.1	2,285	3.99%
2023/11/09	190	398.38	13.3	397.11	399.50	176.7	2,301	7.68%	大買/鉅額交易
2023/11/08	156	390.00	6	392.24	389.50	150	2,293	6.54%	大買/鉅額交易
2023/11/07	54	393.40	55.1	392.79	395.00	-1.1	2,312	-0.05%
2023/11/06	6	389.83	7.2	386.81	390.00	-1.2	2,326	-0.05%
2023/11/03	7.1	380.35	5	380.60	381.00	2.1	2,328	0.09%
2023/11/02	38.1	383.11	97.2	376.16	384.00	-59.1	2,354	-2.51%
2023/11/01	25	362.92	4.2	366.17	366.00	20.8	2,392	0.87%
2023/10/31	3	363.33	2.5	363.91	361.50	0.6	2,523	0.02%
2023/10/30	2	356.50	1.1	357.50	358.50	0.9	2,564	0.04%
2023/10/27	1.1	355.82	4	355.50	355.50	-2.9	2,651	-0.11%
2023/10/26	3	362.67	3	368.00	360.50	0	2,764	0.00%
2023/10/25	14	363.83	9.1	366.66	368.50	5	2,762	0.18%
2023/10/24	3	356.67	7.3	356.32	359.00	-4.3	2,766	-0.16%
2023/10/23	2.1	359.05	1.2	359.77	356.50	0.9	2,783	0.03%
2023/10/20	2	358.00	83.6	359.33	360.50	-81.6	2,825	-2.89%
2023/10/19	6.2	364.37	11	365.09	362.50	-4.8	2,873	-0.17%
2023/10/18	19.2	369.10	15	369.47	368.00	4.2	2,902	0.14%
2023/10/17	3.1	365.97	3	367.14	365.00	0.1	2,903	0.00%
2023/10/16	1.1	362.02	2	364.75	362.00	-0.9	2,925	-0.03%
2023/10/13	10.2	360.60	3.1	360.32	360.00	7.2	2,960	0.24%
2023/10/12	10.1	353.72	15.1	354.61	357.00	-5.1	3,012	-0.17%
2023/10/11	10	347.10	19.4	348.32	353.50	-9.4	3,099	-0.30%
2023/10/06	31	343.10	11	343.86	344.00	20	3,110	0.64%
2023/10/05	16	342.25	6	342.75	343.00	10	3,165	0.32%
2023/10/04	9.2	337.76	6	339.83	339.00	3.1	3,206	0.10%
2023/10/03	5	341.50	3.1	343.51	343.00	2	3,251	0.06%
2023/10/02	14.1	342.77	8	339.69	339.50	6.1	3,313	0.18%
2023/09/28	0	0.00	4	337.75	336.00	-4	3,388	-0.12%
2023/09/27	19	330.13	9.2	331.14	331.00	9.9	3,451	0.29%
2023/09/26	2	322.25	2.2	323.48	321.50	-0.2	3,585	-0.01%
2023/09/25	3	328.50	20	331.30	326.50	-17	3,719	-0.46%
2023/09/22	3.5	325.79	6	326.50	328.00	-2.5	3,836	-0.07%
2023/09/21	13	317.81	6.4	318.65	319.50	6.6	3,934	0.17%
2023/09/20	1	317.50	51.1	318.64	318.00	-50.1	4,091	-1.22%
2023/09/19	10.6	318.60	48.9	319.50	319.00	-38.3	4,168	-0.92%
2023/09/18	9.4	326.00	45.5	325.94	326.00	-36.2	4,245	-0.85%
2023/09/15	23	334.74	4	333.63	332.50	19	4,420	0.43%
2023/09/14	102	329.63	3	329.00	330.00	99	4,559	2.17%	大買/
2023/09/13	34.3	329.43	5	329.10	329.50	29.3	4,712	0.62%
2023/09/12	34.1	339.08	25	337.72	334.50	9.1	4,955	0.18%
2023/09/11	10	340.35	27	338.94	339.50	-17	5,085	-0.33%
2023/09/08	119.2	348.56	11	346.68	344.00	108.2	5,090	2.13%	大買/鉅額交易
2023/09/07	12.1	339.72	4.2	340.12	340.00	7.9	5,068	0.16%
2023/09/06	181.1	346.99	4.3	345.70	345.50	176.8	5,053	3.50%	大買/鉅額交易
2023/09/05	27.1	337.64	87.2	343.34	342.50	-60.1	5,017	-1.20%
2023/09/04	8.1	328.45	20.1	328.20	329.00	-12	4,952	-0.24%
2023/09/01	7.1	328.86	83.1	330.00	327.00	-76	4,936	-1.54%
2023/08/31	9	331.22	15.9	330.92	334.50	-6.8	4,959	-0.14%
2023/08/30	19.2	334.80	15.2	332.95	334.50	4	4,979	0.08%
2023/08/29	14.1	333.96	14.6	331.08	336.00	-0.5	5,035	-0.01%
2023/08/28	19.2	327.14	22	329.09	332.00	-2.8	5,021	-0.06%
2023/08/25	95.2	340.26	28.1	338.43	337.00	67.1	4,965	1.35%
2023/08/24	38	331.30	37.3	332.82	334.50	0.6	4,898	0.01%
2023/08/23	81.2	324.75	45.9	323.70	331.50	35.3	4,813	0.73%
2023/08/22	295.7	310.60	31.6	311.31	314.00	264.1	4,700	5.62%	大買/鉅額交易
2023/08/21	2	299.50	2.4	301.20	299.50	-0.4	4,645	-0.01%
2023/08/18	4.1	297.77	17.3	300.32	298.00	-13.2	4,645	-0.28%
2023/08/17	36.1	302.78	7.1	304.29	304.50	29	4,629	0.63%
2023/08/16	14	300.96	11.1	300.69	302.00	3	4,648	0.06%
2023/08/15	16.3	299.46	4	299.13	297.50	12.3	4,629	0.27%
2023/08/14	4	305.37	19.1	305.79	306.00	-15.1	4,606	-0.33%
2023/08/11	14	309.96	11	309.68	308.00	3	4,602	0.07%
2023/08/10	15.1	305.70	35	302.83	302.50	-19.9	4,586	-0.43%
2023/08/09	67.2	309.90	31.4	309.07	309.50	35.9	4,562	0.79%
2023/08/08	28.1	311.81	22.4	312.93	313.00	5.7	4,537	0.13%
2023/08/07	26.4	306.93	34.2	304.40	307.00	-7.8	4,498	-0.17%
2023/08/04	43.4	314.00	69.7	312.03	316.00	-26.2	4,406	-0.60%
2023/08/02	18.5	307.39	40.2	304.59	301.00	-21.7	4,276	-0.51%
2023/08/01	17.9	309.11	78.2	308.16	308.50	-60.3	4,229	-1.43%
2023/07/31	71	313.03	54.4	310.51	311.50	16.6	4,150	0.40%
2023/07/28	11	295.18	8.8	296.58	297.00	2.2	4,056	0.05%
2023/07/27	9.2	287.76	10.3	292.12	292.00	-1.1	4,054	-0.03%
2023/07/26	9.2	291.20	4.1	290.01	291.50	5.1	4,036	0.13%
2023/07/25	19.9	294.82	18.1	294.35	295.50	1.8	4,023	0.04%
2023/07/24	13.2	298.14	42.1	299.58	297.00	-28.9	3,986	-0.73%
2023/07/21	44	303.83	35.8	303.77	306.50	8.2	3,942	0.21%
2023/07/20	7.1	300.58	10.2	301.25	303.50	-3.1	3,898	-0.08%
2023/07/19	27.1	298.57	29	297.40	296.50	-1.9	3,868	-0.05%
2023/07/18	52.1	300.68	19.4	298.25	299.00	32.7	3,831	0.85%
2023/07/17	101.1	299.05	60	299.46	301.00	41.1	3,786	1.08%	大買/
2023/07/14	90.5	310.83	83.8	309.14	304.00	6.7	3,721	0.18%
2023/07/13	23.3	305.11	35.2	302.06	301.00	-11.9	3,624	-0.33%
2023/07/12	28.4	308.31	25.3	307.75	305.00	3.1	3,590	0.09%
2023/07/11	48.4	304.92	16.5	305.07	305.50	31.9	3,546	0.90%
2023/07/10	55.6	307.04	45	306.99	307.00	10.6	3,491	0.30%
2023/07/07	205	301.06	95.1	299.96	301.00	109.9	3,434	3.20%	大買/鉅額交易
2023/07/06	44.2	304.49	64.1	303.57	303.00	-19.9	3,367	-0.59%
2023/07/05	77.7	309.15	121.2	308.19	306.50	-43.5	3,280	-1.33%	大賣/
2023/07/04	138.6	315.80	405.2	316.75	315.00	-266.6	3,184	-8.37%	大買/大賣/鉅額交易
2023/07/03	92.2	307.37	62.5	308.57	307.50	29.7	3,051	0.97%
2023/06/30	162.3	300.31	102.1	301.56	302.00	60.2	2,935	2.05%	大買/大賣/
2023/06/29	58	290.53	232.7	289.99	298.50	-174.7	2,891	-6.04%	大賣/鉅額交易
2023/06/28	74.6	281.59	176.4	286.38	289.50	-101.8	2,808	-3.62%	大賣/鉅額交易
2023/06/27	107	270.22	6.7	271.01	270.50	100.3	2,680	3.74%	大買/
2023/06/26	38.1	269.41	23.7	267.94	266.00	14.4	2,620	0.55%
2023/06/21	63.4	270.52	101	270.27	272.50	-37.6	2,540	-1.48%	大賣/
2023/06/20	79	253.66	94.2	257.90	266.50	-15.2	2,353	-0.65%
2023/06/19	154	261.66	39.3	262.44	260.00	114.7	2,201	5.21%	大買/鉅額交易
2023/06/16	62.1	266.57	85.9	268.14	264.00	-23.8	2,051	-1.16%
2023/06/15	13.9	249.96	267.1	250.98	254.00	-253.1	1,784	-14.19%	大賣/鉅額交易
2023/06/14	6.2	230.98	25	232.52	231.00	-18.9	1,635	-1.15%
2023/06/13	0.3	230.08	15	230.90	231.00	-14.7	1,629	-0.90%
2023/06/12	0	227.73	1	228.94	228.00	-1	1,651	-0.06%
2023/06/09	0	0.00	13	228.31	228.00	-13	1,662	-0.78%
2023/06/08	1	230.50	27.2	229.59	227.00	-26.2	1,668	-1.57%
2023/06/07	1	225.50	30.1	227.00	227.00	-29.1	1,655	-1.75%
2023/06/06	11.3	224.25	25.3	224.36	223.50	-14	1,651	-0.85%
2023/06/05	24.4	233.62	30.2	236.10	227.50	-5.8	1,624	-0.36%
2023/06/02	130.9	231.32	73	231.32	231.50	57.9	1,616	3.58%	大買/
2023/06/01	41.3	219.83	10.2	220.67	222.50	31.1	1,568	1.98%
2023/05/31	9	217.61	4.2	216.99	218.00	4.8	1,587	0.30%
2023/05/30	35.1	216.35	2	216.50	216.00	33.1	1,600	2.07%
2023/05/29	63.1	219.43	2.2	219.60	219.00	60.9	1,631	3.74%
2023/05/26	45.7	220.18	4.1	218.82	218.50	41.6	1,644	2.53%
2023/05/25	7.1	221.80	0	0.00	222.50	7.1	1,645	0.43%
2023/05/24	2	225.00	0	0.00	224.00	2	1,644	0.12%
2023/05/23	31	226.48	0	0.00	225.50	31	1,642	1.89%
2023/05/22	3.1	226.31	1	226.50	227.50	2.1	1,657	0.13%
2023/05/19	1.1	230.59	9.5	231.30	230.50	-8.4	1,641	-0.51%
2023/05/18	4	227.25	1.2	226.64	227.00	2.8	1,627	0.17%
2023/05/17	3.1	226.11	1	224.00	224.50	2.1	1,622	0.13%
2023/05/16	3.3	226.01	1.2	225.64	225.50	2.1	1,615	0.13%
2023/05/15	12	229.58	0	0.00	228.50	12	1,607	0.75%
2023/05/10	1	227.50	1	227.00	227.50	0	1,655	0.00%
2023/05/09	1	229.00	0	0.00	227.50	1	1,699	0.06%
2023/05/08	0	0.00	1.1	230.02	231.00	-1.1	1,703	-0.06%
2023/05/05	1.1	230.93	1	227.00	226.50	0.1	1,726	0.00%
2023/05/04	5.3	231.72	4	232.75	231.50	1.3	1,764	0.07%
2023/05/03	0.2	229.00	12	228.50	228.00	-11.9	1,802	-0.66%
2023/05/02	31	224.90	2.1	224.50	225.50	28.9	1,868	1.55%
2023/04/28	2.1	223.29	1	224.50	222.50	1.1	1,906	0.06%
2023/04/27	0.1	225.00	2	225.00	223.50	-1.9	1,928	-0.10%
2023/04/26	0	217.00	3.4	223.37	225.00	-3.4	1,939	-0.18%
2023/04/25	0	0.00	6.2	217.03	217.00	-6.2	1,949	-0.32%
2023/04/24	6	220.58	6.3	218.22	220.50	-0.3	1,950	-0.01%
2023/04/21	0	0.00	3.2	219.64	218.00	-3.2	1,951	-0.16%
2023/04/20	0.6	219.98	0	0.00	218.00	0.6	1,957	0.03%
2023/04/19	0	0.00	2	223.00	223.50	-2	1,972	-0.10%
2023/04/18	3	224.17	2	223.00	222.50	1	1,985	0.05%
2023/04/17	1.1	224.04	1	224.50	224.00	0.1	1,993	0.00%
2023/04/14	2	227.00	4.1	227.51	228.00	-2.1	2,004	-0.10%
2023/04/13	0	223.00	4.1	223.49	222.50	-4.1	2,012	-0.20%
2023/04/12	0	0.00	1	224.00	223.50	-1	2,020	-0.05%
2023/04/11	1	221.00	4.2	221.63	222.00	-3.2	2,037	-0.16%
2023/04/10	6.4	218.56	13	219.23	219.50	-6.6	2,027	-0.33%
2023/04/07	2.1	217.76	5.4	217.22	218.00	-3.3	2,021	-0.16%
2023/04/06	9.1	213.89	4	214.53	215.50	5.1	2,018	0.25%
2023/03/31	30.8	217.60	11	217.00	216.00	19.8	1,995	0.99%
2023/03/30	20.1	221.13	3.5	223.93	221.50	16.6	1,984	0.84%
2023/03/29	81.5	235.42	27.1	234.93	235.50	54.4	1,917	2.83%
2023/03/28	3	235.00	4	235.50	236.00	-1	1,878	-0.05%
2023/03/27	7	235.50	2.4	233.14	236.00	4.6	1,831	0.25%
2023/03/24	44	231.84	4	231.63	231.50	40	1,804	2.22%
2023/03/23	35.1	231.31	6.6	231.45	232.50	28.5	1,791	1.59%
2023/03/22	4	228.38	3.1	228.55	228.50	0.9	1,775	0.05%
2023/03/21	4	227.13	4.2	227.12	227.50	-0.2	1,765	-0.01%
2023/03/20	29.1	224.40	7.1	222.75	222.50	22	1,745	1.26%
2023/03/17	43	221.43	10.2	220.37	221.00	32.9	1,759	1.87%
2023/03/16	12.3	219.49	7	219.57	218.00	5.3	1,773	0.30%
2023/03/15	5.1	223.54	8.5	223.37	223.50	-3.4	1,765	-0.19%
2023/03/14	2.5	215.86	6	215.42	214.00	-3.5	1,747	-0.20%
2023/03/13	0	0.00	13.3	217.95	221.50	-13.3	1,755	-0.76%
2023/03/10	2.2	216.96	8	216.00	216.00	-5.8	1,754	-0.33%
2023/03/09	1.1	218.59	6	218.33	219.00	-4.9	1,767	-0.28%
2023/03/08	63.2	218.71	2.4	219.13	218.50	60.8	1,801	3.37%
2023/03/07	0.2	217.50	49.7	214.08	217.00	-49.5	1,809	-2.74%
2023/03/06	40.7	208.88	9	209.50	209.50	31.7	1,779	1.78%
2023/03/03	11.5	214.05	2.1	213.21	212.50	9.4	1,755	0.54%
2023/03/02	2.2	217.94	55.2	220.62	218.00	-53	1,746	-3.03%
2023/03/01	13.3	206.99	9	211.83	215.50	4.3	1,738	0.25%
2023/02/24	12	214.69	0	0.00	214.50	12	1,705	0.70%
2023/02/23	0.2	220.00	0.2	220.50	218.50	0	1,701	0.00%
2023/02/22	1	219.00	7.1	218.17	219.50	-6.1	1,712	-0.36%
2023/02/21	4	218.88	4.1	219.01	219.00	-0.1	1,747	-0.01%
2023/02/20	65.4	215.05	80	217.25	217.50	-14.6	1,781	-0.82%
2023/02/17	52.8	217.03	4.1	216.65	215.50	48.7	1,795	2.71%
2023/02/16	4.1	220.50	0	221.00	221.00	4.1	1,814	0.23%
2023/02/15	1	222.00	14.1	222.03	221.50	-13.1	1,855	-0.71%
2023/02/14	1.4	219.48	2.1	220.02	221.00	-0.8	1,877	-0.04%
2023/02/13	19.3	215.95	5	215.00	216.50	14.3	1,895	0.75%
2023/02/10	9.2	217.35	3	218.00	216.50	6.2	1,908	0.33%
2023/02/09	6.2	223.80	4	223.88	224.00	2.2	1,907	0.12%
2023/02/08	313	227.86	16.1	229.46	228.00	296.9	2,006	14.80%	大買/鉅額交易
2023/02/07	2	225.25	6.4	225.28	225.00	-4.4	1,996	-0.22%
2023/02/06	2.1	220.81	2.5	221.67	221.00	-0.4	1,971	-0.02%
2023/02/03	23.1	217.62	170	220.18	220.50	-146.9	1,956	-7.51%	大賣/鉅額交易
2023/02/02	44.3	214.61	42.5	216.54	216.00	1.8	1,930	0.09%
2023/02/01	77.7	215.80	3	216.02	216.50	74.6	1,883	3.96%
2023/01/31	114.2	218.72	8.1	217.58	218.00	106.1	1,838	5.77%	大買/鉅額交易
2023/01/30	13.5	229.14	2	227.50	228.00	11.5	1,767	0.65%
2023/01/17	4.1	233.24	60.5	233.17	234.00	-56.4	1,730	-3.26%
2023/01/16	38.6	226.02	2.1	230.81	227.00	36.5	1,701	2.14%
2023/01/13	30.1	231.40	11.8	230.04	231.50	18.3	1,694	1.08%
2023/01/12	5	225.70	5	228.50	228.00	0	1,726	0.00%
2023/01/11	6	225.50	5	228.50	227.50	1	1,759	0.06%
2023/01/10	6	226.83	2.1	229.22	226.50	4	1,765	0.22%
2023/01/09	5.3	229.45	2.6	227.42	230.50	2.7	1,762	0.15%
2023/01/06	0.2	224.58	0	0.00	225.50	0.2	1,778	0.01%
2023/01/05	9.2	226.75	0.4	226.09	230.00	8.8	1,781	0.50%
2023/01/04	4.6	224.88	4	224.50	224.50	0.6	1,790	0.03%
2023/01/03	3.6	227.09	42.5	225.36	225.50	-38.9	1,783	-2.18%
2022/12/30	6	234.08	8.1	232.14	233.00	-2.1	1,764	-0.12%
2022/12/29	4.6	230.02	2.5	232.01	231.00	2	1,783	0.11%
2022/12/28	1	243.50	9	240.00	240.50	-8	1,795	-0.45%
2022/12/26	0	0.00	1.1	236.59	237.00	-1.1	1,823	-0.06%
2022/12/23	7.4	238.88	6	237.33	238.50	1.4	1,877	0.08%
2022/12/22	19.1	244.40	8.1	242.83	238.50	11	1,931	0.57%
2022/12/21	1	239.50	13.9	238.24	240.00	-12.9	1,931	-0.67%
2022/12/20	4.5	233.08	0	230.50	231.00	4.5	1,927	0.23%
2022/12/19	5	235.50	8.6	240.88	240.50	-3.6	1,943	-0.18%
2022/12/16	8.3	241.67	4	242.37	237.50	4.2	1,959	0.22%
2022/12/15	7	244.36	3.5	249.14	245.00	3.5	1,987	0.18%
2022/12/14	2	238.50	39.3	239.72	243.00	-37.3	1,979	-1.88%
2022/12/13	2.5	239.40	3	239.50	238.50	-0.5	1,982	-0.02%
2022/12/12	1	244.00	3.9	242.53	242.50	-2.9	1,985	-0.15%
2022/12/09	0	0.00	10.1	247.67	244.50	-10.1	2,042	-0.49%
2022/12/08	3	241.83	140.4	242.18	242.00	-137.4	2,068	-6.64%	大賣/鉅額交易
2022/12/07	2	233.00	16.2	233.65	236.50	-14.2	2,126	-0.67%
2022/12/06	45	237.12	69.2	238.94	235.00	-24.2	2,210	-1.09%
2022/12/05	117	237.67	111.5	240.08	238.00	5.5	2,219	0.25%	大買/大賣/
2022/12/02	2	234.00	4.2	234.27	236.50	-2.2	2,254	-0.10%
2022/12/01	3.2	234.18	2.2	235.31	235.00	1	2,264	0.04%
2022/11/30	8.1	228.59	6.1	230.36	233.00	2	2,301	0.09%
2022/11/29	5.6	225.42	27	223.63	225.00	-21.4	2,409	-0.89%
2022/11/28	17.5	217.12	39.2	220.40	221.00	-21.7	2,461	-0.88%
2022/11/25	45.2	218.71	2	219.38	218.00	43.2	2,519	1.71%
2022/11/24	15	220.20	69	223.26	224.00	-54	2,574	-2.10%
2022/11/23	1	220.00	11	221.14	221.00	-10	2,564	-0.39%
2022/11/22	29	217.60	2.5	217.94	219.00	26.5	2,568	1.03%
2022/11/21	24.1	221.29	10	222.50	221.00	14.1	2,572	0.55%
2022/11/18	2	222.03	12.2	223.05	225.00	-10.1	2,623	-0.39%
2022/11/17	16.3	218.86	3.1	221.01	220.00	13.2	2,648	0.50%
2022/11/16	77.1	224.13	60	223.80	225.00	17.1	2,651	0.64%
2022/11/15	15	227.27	13	227.08	229.00	2	2,638	0.08%
2022/11/14	38.1	225.85	135.2	226.36	227.00	-97.1	2,636	-3.68%	大賣/
2022/11/11	58	218.78	244.2	219.88	220.50	-186.2	2,652	-7.02%	大賣/鉅額交易
2022/11/10	29	213.09	30	214.58	213.00	-1	2,630	-0.04%
2022/11/09	10.1	212.44	8.1	214.46	212.50	2	2,635	0.08%
2022/11/08	63	213.33	4.2	213.46	213.50	58.9	2,678	2.20%
2022/11/07	38	213.38	13	213.96	213.50	25	2,861	0.87%
2022/11/04	38.2	211.92	61.4	213.34	215.00	-23.3	2,992	-0.78%
2022/11/03	4	198.75	0.2	199.00	200.50	3.8	2,936	0.13%
2022/11/02	4.2	200.28	2	199.75	201.00	2.2	2,943	0.08%
2022/11/01	0	202.00	1	202.50	203.50	-1	2,965	-0.03%
2022/10/31	1	202.50	4.5	201.22	200.00	-3.5	3,112	-0.11%
2022/10/28	9	201.61	9	199.83	200.50	0	3,217	0.00%
2022/10/27	14	199.64	17	200.59	201.50	-3	3,230	-0.09%
2022/10/26	0	193.50	0	0.00	194.50	0	3,228	0.00%
2022/10/25	0	189.50	10	191.50	191.00	-10	3,234	-0.31%
2022/10/24	3	196.83	4.1	193.49	192.50	-1.1	3,252	-0.03%
2022/10/21	8	194.25	3	197.33	193.00	5	3,268	0.15%
2022/10/20	15.3	193.89	22.1	194.66	195.50	-6.8	3,268	-0.21%
2022/10/19	15.1	203.36	28.2	203.23	201.50	-13.1	3,231	-0.40%
2022/10/18	5	198.00	4	198.25	196.50	1	3,193	0.03%
2022/10/17	0	195.00	2	194.25	195.00	-2	3,191	-0.06%
2022/10/14	12	201.88	16.5	202.80	199.00	-4.5	3,194	-0.14%
2022/10/13	2.1	197.92	2.1	200.71	196.00	0	3,181	0.00%
2022/10/12	5	198.40	9.1	199.99	201.00	-4.1	3,168	-0.13%
2022/10/11	0	0.00	4	195.38	194.50	-4	3,153	-0.13%
2022/10/07	7.3	197.92	6.2	199.74	197.50	1.1	3,148	0.03%
2022/10/06	7	192.64	9	195.89	198.50	-2	3,163	-0.06%
2022/10/05	16.2	185.83	16.3	189.43	191.00	-0.1	3,175	0.00%
2022/10/04	2	187.50	3.1	187.68	188.00	-1.1	3,172	-0.03%
2022/10/03	6.1	179.16	4.4	180.26	183.00	1.6	3,161	0.05%
2022/09/30	16.4	182.24	46.2	182.10	183.50	-29.8	3,153	-0.94%
2022/09/29	62	190.90	90.1	188.80	192.00	-28.1	3,120	-0.90%
2022/09/28	3.1	189.35	3	190.00	189.00	0.1	3,074	0.00%
2022/09/27	2	194.25	3.2	194.31	195.00	-1.2	3,072	-0.04%
2022/09/26	3.1	188.60	26.1	190.07	190.00	-23	3,067	-0.75%
2022/09/23	12	196.71	14.4	197.27	196.00	-2.4	3,061	-0.08%
2022/09/22	6.3	195.58	4.1	195.52	196.00	2.1	3,117	0.07%
2022/09/21	0.1	201.00	6.1	200.75	201.00	-6	3,198	-0.19%
2022/09/20	23	202.41	12.7	202.57	202.00	10.4	3,200	0.32%
2022/09/19	21.2	201.40	10.5	201.01	201.50	10.7	3,203	0.33%
2022/09/16	77.7	204.47	7.5	203.62	204.50	70.3	3,205	2.19%
2022/09/15	23.2	209.61	23.6	209.53	210.50	-0.4	3,152	-0.01%
2022/09/14	70	203.82	66.3	204.56	205.00	3.7	3,106	0.12%
2022/09/13	16	204.25	31.1	204.16	204.50	-15.1	3,024	-0.50%
2022/09/12	19.2	197.21	15.1	198.06	197.00	4	2,939	0.14%
2022/09/08	19	192.00	51.5	195.53	198.00	-32.5	2,944	-1.10%
2022/09/07	33	186.79	60.2	187.79	188.50	-27.2	2,903	-0.94%
2022/09/06	20.4	189.87	20.5	189.73	187.00	-0.2	2,892	-0.01%
2022/09/05	65.4	195.60	75.1	194.88	189.00	-9.7	2,842	-0.34%
2022/09/02	45.4	186.55	41.6	186.22	185.00	3.8	2,699	0.14%
2022/09/01	19.1	183.05	23.9	184.41	185.00	-4.8	2,625	-0.18%
2022/08/31	29.3	183.08	306.1	181.46	180.50	-276.9	2,568	-10.78%	大賣/鉅額交易
2022/08/30	11.5	178.13	6.3	177.60	178.00	5.2	2,530	0.20%
2022/08/29	10.2	178.55	10.6	178.35	178.50	-0.3	2,527	-0.01%
2022/08/26	58	184.85	18	185.00	184.50	40	2,504	1.60%
2022/08/25	32.8	184.45	31	186.16	187.00	1.8	2,480	0.07%
2022/08/24	47.2	181.45	11.2	181.25	183.00	36.1	2,416	1.49%
2022/08/23	4.1	175.54	17.1	177.88	177.50	-12.9	2,380	-0.54%
2022/08/22	6.7	175.25	5.5	176.91	177.00	1.2	2,340	0.05%
2022/08/19	12.3	178.66	14	177.93	178.00	-1.7	2,342	-0.07%
2022/08/18	30.4	178.87	12.4	179.94	181.50	18	2,331	0.77%
2022/08/17	5	183.80	4	183.00	183.50	1	2,291	0.04%
2022/08/16	18	182.03	25	182.08	183.00	-7	2,272	-0.31%
2022/08/15	43.4	184.54	90.2	184.92	185.00	-46.7	2,270	-2.06%
2022/08/12	67.7	180.40	130.1	181.56	184.00	-62.5	2,216	-2.82%	大賣/
2022/08/11	18.5	171.39	49.9	176.53	178.50	-31.4	2,044	-1.54%
2022/08/10	6.1	161.34	14	160.47	162.50	-8	1,904	-0.42%
2022/08/09	3.3	163.43	89.1	164.48	165.50	-85.8	1,861	-4.61%
2022/08/08	20.2	163.82	15.3	163.30	162.50	4.9	1,840	0.27%
2022/08/05	165.6	162.80	108.8	161.70	162.50	56.8	1,816	3.13%	大買/大賣/
2022/08/04	70	147.90	57.9	149.17	152.00	12.2	1,683	0.72%
2022/08/03	5	143.70	16	143.72	145.00	-11	1,618	-0.68%
2022/08/02	17.3	142.60	8	143.00	143.00	9.3	1,651	0.56%
2022/08/01	15	143.47	5	145.00	144.00	10	1,700	0.59%
2022/07/29	1	142.40	9.1	140.20	141.50	-8.1	1,803	-0.45%
2022/07/28	7.4	136.26	0	0.00	135.50	7.4	1,804	0.41%
2022/07/27	6.4	136.60	3	138.33	139.00	3.4	1,796	0.19%
2022/07/26	3	139.83	0	0.00	138.50	3	1,796	0.17%
2022/07/22	3	145.66	1	144.50	144.50	2	1,818	0.11%
2022/07/21	3	144.67	6	144.08	145.50	-3	1,823	-0.16%
2022/07/20	3	142.83	2	143.00	143.00	1	1,840	0.05%
2022/07/19	2	141.75	1	143.00	143.00	1	1,842	0.05%
2022/07/18	3.2	141.84	7.8	141.92	140.50	-4.6	1,903	-0.24%
2022/07/15	1	137.00	1	138.50	138.00	0	1,955	0.00%
2022/07/14	9.3	138.10	3.3	138.41	138.00	6	1,986	0.30%
2022/07/13	11	136.91	18.1	136.19	135.50	-7.1	1,972	-0.36%
2022/07/12	19.4	137.13	2	138.73	136.50	17.3	1,985	0.87%
2022/07/11	3.1	146.01	0	0.00	145.50	3.1	1,969	0.16%
2022/07/08	19.3	146.92	17.3	147.08	147.50	2	1,983	0.10%
2022/07/07	5.1	146.00	9.1	145.30	147.00	-4	1,994	-0.20%
2022/07/06	7.5	142.89	7.6	143.15	142.00	-0.1	1,995	-0.01%
2022/07/05	16	141.72	10	143.40	142.00	6	2,002	0.30%
2022/07/04	4.7	139.08	3	138.50	138.50	1.7	2,000	0.08%
2022/07/01	10	140.20	8	140.75	139.50	2	2,022	0.10%
2022/06/30	39.9	141.24	35.1	142.30	141.00	4.9	2,029	0.24%
2022/06/29	67.3	146.60	37.1	148.22	144.00	30.2	1,961	1.54%
2022/06/28	7.5	159.25	4.1	158.90	158.50	3.4	1,859	0.18%
2022/06/27	4	162.12	2	163.50	163.50	2	1,877	0.11%
2022/06/24	5.1	163.08	5.3	162.21	162.50	-0.2	1,873	-0.01%
2022/06/23	0.4	164.00	3.2	162.03	163.00	-2.9	1,862	-0.15%
2022/06/22	44	162.82	17.2	162.98	162.50	26.8	1,862	1.44%
2022/06/21	6	160.08	4.1	160.66	162.00	1.9	1,865	0.10%
2022/06/20	3.2	159.53	2	160.25	157.50	1.2	1,880	0.06%
2022/06/17	11.1	160.50	20	160.23	159.50	-8.9	1,873	-0.47%
2022/06/16	5.4	162.43	7	162.80	158.50	-1.7	1,839	-0.09%
2022/06/15	5.1	161.13	1	160.50	161.50	4.1	1,822	0.23%
2022/06/14	7.2	161.17	4	162.13	162.50	3.2	1,813	0.18%
2022/06/13	16.1	162.28	17	161.71	163.00	-0.9	1,816	-0.05%
2022/06/10	4	164.63	2.1	165.38	167.00	1.9	1,810	0.10%
2022/06/09	14.1	164.97	5	165.50	166.00	9.1	1,824	0.50%
2022/06/08	11.1	165.88	12.2	167.34	166.50	-1.1	1,853	-0.06%
2022/06/07	25.1	163.54	0	0.00	162.50	25.1	1,896	1.32%
2022/06/06	8	164.00	7	164.14	165.00	1	1,887	0.05%
2022/06/02	1	161.50	8.2	164.49	164.00	-7.2	1,926	-0.37%
2022/06/01	10	163.50	10.1	163.12	163.00	-0.1	1,946	-0.01%
2022/05/31	3.1	163.65	4.1	163.35	164.00	-1	1,969	-0.05%
2022/05/30	2.5	159.28	15.2	159.94	160.50	-12.8	1,971	-0.65%
2022/05/27	13.4	155.33	4	155.88	155.50	9.4	1,967	0.48%
2022/05/26	5	156.00	3	155.50	155.50	2	1,938	0.10%
2022/05/25	10.3	156.35	5	156.50	157.00	5.3	1,931	0.27%
2022/05/24	9	158.61	5	159.00	158.00	4	1,923	0.21%
2022/05/23	13	157.58	154.2	157.97	158.50	-141.2	1,915	-7.37%	大賣/鉅額交易
2022/05/20	13.4	160.30	18	160.14	160.00	-4.6	1,887	-0.24%
2022/05/19	10.1	161.37	4	161.88	162.00	6.1	1,870	0.32%
2022/05/18	13	168.38	12	170.67	171.00	1	1,837	0.05%
2022/05/17	12	168.54	11.3	168.63	169.50	0.8	1,827	0.04%
2022/05/16	52	164.39	2	164.50	164.50	50	1,811	2.76%
2022/05/13	3	165.50	6.1	166.18	165.50	-3.1	1,803	-0.17%
2022/05/12	1	159.52	18	161.67	163.00	-17	1,785	-0.95%
2022/05/11	20	158.68	14	159.68	160.00	6	1,783	0.34%
2022/05/10	9.2	156.30	9.2	157.70	158.50	0	1,759	0.00%
2022/05/09	77.5	158.48	48	158.84	159.50	29.5	1,729	1.70%
2022/05/06	70.8	164.99	21	165.14	163.50	49.8	1,692	2.94%
2022/05/05	10	180.70	17	181.41	180.00	-7	1,593	-0.44%
2022/05/04	12.1	182.07	6	182.75	180.50	6.1	1,592	0.38%
2022/05/03	16.2	181.15	27	181.41	179.00	-10.8	1,598	-0.68%
2022/04/29	17	183.38	9.1	183.95	183.00	8	1,603	0.50%
2022/04/28	10	179.30	6	179.83	178.00	4	1,565	0.26%
2022/04/27	5	178.70	2.2	178.55	179.50	2.8	1,564	0.18%
2022/04/26	8	185.31	14.1	183.68	185.50	-6.1	1,554	-0.39%
2022/04/25	9.1	180.45	26	179.85	180.00	-16.9	1,546	-1.09%
2022/04/22	56.1	191.03	32.1	188.26	189.50	24.1	1,520	1.58%
2022/04/21	23	186.50	35.4	184.25	190.50	-12.3	1,450	-0.85%
2022/04/20	11.3	172.14	4	173.38	174.00	7.3	1,383	0.52%
2022/04/19	5	174.10	4.1	175.14	175.50	1	1,351	0.07%
2022/04/18	11	171.15	2	171.50	172.00	9	1,340	0.67%
2022/04/15	5.2	177.44	3.1	177.29	175.00	2.1	1,295	0.16%
2022/04/14	16.3	183.42	6.1	184.18	183.00	10.2	1,287	0.79%
2022/04/13	5.4	192.22	2	192.75	192.00	3.4	1,297	0.26%
2022/04/12	7	193.00	3	193.83	191.50	4	1,324	0.30%
2022/04/11	4.4	196.89	19	197.53	195.00	-14.7	1,336	-1.10%
2022/04/08	3	200.83	3.1	200.23	201.00	-0.1	1,332	-0.01%
2022/04/07	9.1	203.64	9	202.22	200.50	0.1	1,323	0.01%
2022/04/06	11	203.59	4	203.75	207.00	7	1,290	0.54%
2022/04/01	7	204.71	2	203.25	206.50	5	1,262	0.40%
2022/03/31	6.9	205.57	9.1	206.29	205.50	-2.2	1,249	-0.18%
2022/03/30	36	206.25	12.3	203.31	207.00	23.7	1,245	1.91%
2022/03/29	6.3	198.27	1	199.00	196.50	5.3	1,212	0.43%
2022/03/28	11.9	196.78	2	196.75	199.00	9.9	1,202	0.83%
2022/03/25	9.4	198.38	5	198.90	197.00	4.4	1,197	0.37%
2022/03/24	11.4	201.78	164	201.05	200.50	-152.6	1,195	-12.76%	大賣/鉅額交易
2022/03/23	4.1	200.49	8.1	199.83	202.50	-4.1	1,199	-0.34%
2022/03/22	3	196.17	1.2	195.07	195.50	1.9	1,186	0.16%
2022/03/21	54	198.59	1.1	200.00	198.50	52.9	1,187	4.45%
2022/03/18	0	198.00	0	0.00	196.00	0	1,189	0.00%
2022/03/17	0.2	196.92	0	0.00	196.50	0.2	1,180	0.02%
2022/03/16	0.1	195.50	3	194.17	194.50	-3	1,182	-0.25%
2022/03/15	1.5	195.97	1.1	196.95	193.50	0.4	1,184	0.03%
2022/03/14	2	198.00	9.3	199.57	199.50	-7.3	1,201	-0.61%
2022/03/11	15.3	195.50	63	193.83	197.00	-47.7	1,199	-3.98%
2022/03/10	33.2	197.67	5.2	198.78	197.50	28	1,156	2.42%
2022/03/09	10.1	207.50	3	207.83	207.50	7.1	1,115	0.64%
2022/03/08	13.5	207.69	3	208.67	204.00	10.5	1,122	0.94%
2022/03/07	8.1	216.39	8	217.81	215.50	0.1	1,086	0.01%
2022/03/04	4.4	219.90	6	223.67	223.00	-1.6	1,067	-0.15%
2022/03/03	4.1	223.98	3.3	226.11	226.00	0.8	1,046	0.08%
2022/03/02	2	225.00	1.1	225.00	225.00	0.9	1,037	0.08%
2022/03/01	0	222.83	5	224.00	223.00	-5	1,035	-0.48%
2022/02/25	10.5	215.87	6.2	218.33	220.00	4.2	1,040	0.41%
2022/02/24	8.1	219.82	0	0.00	218.50	8.1	1,038	0.78%
2022/02/23	6	225.42	0.2	227.50	226.00	5.8	1,047	0.55%
2022/02/22	1	225.00	0.1	227.00	226.00	0.9	1,093	0.08%
2022/02/21	3	225.67	0	0.00	226.00	3	1,102	0.27%
2022/02/18	3	226.00	0	0.00	227.00	3	1,117	0.27%
2022/02/17	0	0.00	12	229.42	228.50	-12	1,128	-1.06%
2022/02/16	24.1	227.11	1.2	227.58	227.50	22.9	1,132	2.02%
2022/02/15	6	225.58	0	0.00	225.00	6	1,140	0.53%
2022/02/14	1	226.52	1	226.05	226.00	0	1,155	0.00%
2022/02/11	13	228.50	6	231.00	231.50	7	1,176	0.60%
2022/02/10	7	228.79	3.1	228.68	229.00	3.9	1,163	0.34%
2022/02/09	1.1	229.59	4.2	232.59	234.00	-3.1	1,147	-0.27%
2022/02/08	5	225.90	0	0.00	225.00	5	1,137	0.44%
2022/02/07	7.1	225.23	1	225.50	225.00	6.1	1,117	0.55%
2022/01/26	4.7	228.22	1	231.00	231.50	3.7	1,114	0.33%
2022/01/25	2.3	227.51	2	231.26	233.00	0.3	1,098	0.02%
2022/01/24	21.3	231.41	15	233.50	233.50	6.3	1,091	0.58%
2022/01/21	1	241.50	0.1	241.50	240.00	0.9	1,093	0.08%
2022/01/20	2	240.50	1	244.50	245.00	1	1,096	0.09%
2022/01/19	0	0.00	0	240.50	240.50	0	1,099	0.00%
2022/01/18	10	246.00	4	246.50	239.50	6	1,112	0.54%
2022/01/14	1.1	239.09	2	240.00	240.50	-0.9	1,107	-0.08%
2022/01/13	15.1	245.22	3	246.00	242.00	12.1	1,113	1.08%
2022/01/12	0.6	244.39	0	0.00	243.50	0.6	1,113	0.06%
2022/01/11	26.1	244.60	1	247.50	244.00	25.1	1,109	2.26%
2022/01/10	74	246.30	0	0.00	248.00	74	1,122	6.60%
2022/01/07	10.3	249.42	1	250.00	250.00	9.3	1,148	0.81%
2022/01/06	12.2	254.63	1.1	257.93	255.50	11.1	1,140	0.98%
2022/01/05	56.1	260.20	47.3	259.79	257.00	8.8	1,128	0.78%
2022/01/04	2.2	247.89	6.3	251.34	253.50	-4.1	1,102	-0.37%
2022/01/03	1	246.00	2.2	249.56	246.50	-1.2	1,085	-0.11%
2021/12/30	2	246.50	0.1	247.50	247.00	1.9	1,087	0.17%
2021/12/29	0	0.00	1	249.50	248.50	-1	1,117	-0.09%
2021/12/28	6.1	247.92	0	0.00	247.50	6.1	1,147	0.53%
2021/12/27	1	249.00	0	0.00	248.50	1	1,157	0.09%
2021/12/24	11.1	251.48	23	250.49	250.50	-11.9	1,161	-1.02%
2021/12/23	0.1	247.00	0.5	248.50	248.50	-0.5	1,155	-0.04%
2021/12/22	0	0.00	1	248.00	246.50	-1	1,167	-0.09%
2021/12/20	2.2	242.91	3	244.50	242.00	-0.8	1,163	-0.07%
2021/12/17	7.1	249.27	3.5	250.00	247.00	3.6	1,163	0.31%
2021/12/16	40	245.80	0	0.00	245.00	40	1,165	3.43%
2021/12/14	7	246.36	5.4	249.23	248.00	1.6	1,167	0.14%
2021/12/13	1	249.00	0	248.33	248.00	1	1,175	0.08%
2021/12/10	2.1	247.01	2	246.75	247.00	0.1	1,198	0.01%
2021/12/09	0	0.00	5.1	248.49	249.00	-5.1	1,246	-0.41%
2021/12/08	2.1	245.45	0.1	250.71	247.50	2	1,244	0.16%
2021/12/07	16	243.35	20	244.99	247.50	-4	1,230	-0.32%
2021/12/06	1.1	237.95	2.1	238.77	240.50	-1	1,220	-0.08%
2021/12/03	76.2	233.78	95	237.04	237.00	-18.9	1,228	-1.53%
2021/12/02	20	235.28	72.2	239.23	239.00	-52.2	1,198	-4.35%
2021/12/01	12	235.25	1.2	233.16	233.50	10.8	1,209	0.89%
2021/11/30	0	0.00	5	233.00	233.00	-5	1,249	-0.40%
2021/11/29	2.1	231.79	1.1	232.50	233.00	1	1,247	0.08%
2021/11/26	52.1	235.99	2	235.75	234.00	50.1	1,246	4.02%
2021/11/25	12	237.54	0	0.00	239.00	12	1,241	0.97%
2021/11/24	7	238.64	0	0.00	238.50	7	1,243	0.56%
2021/11/23	11.1	238.78	2	241.50	242.00	9.1	1,241	0.73%
2021/11/22	14.3	241.02	3	241.17	242.50	11.3	1,231	0.92%
2021/11/19	54	243.16	197.6	243.75	243.50	-143.6	1,223	-11.74%	大賣/鉅額交易
2021/11/18	17	236.38	5	240.50	237.50	12	1,190	1.01%
2021/11/17	26.1	235.46	0	0.00	237.00	26.1	1,186	2.20%
2021/11/16	5.2	236.77	1	240.50	238.50	4.2	1,185	0.35%
2021/11/15	0	0.00	0.3	237.00	238.00	-0.3	1,206	-0.02%
2021/11/12	0	0.00	0.1	238.00	237.50	-0.1	1,226	-0.01%
2021/11/11	30	240.33	0.1	238.50	237.00	29.9	1,239	2.42%
2021/11/10	5	239.10	2.3	239.00	237.50	2.8	1,252	0.22%
2021/11/09	2	239.00	4.2	239.92	238.50	-2.2	1,257	-0.18%
2021/11/08	0.3	235.00	24.3	236.40	236.50	-24	1,266	-1.90%
2021/11/05	23	234.24	1.1	231.62	234.00	22	1,270	1.73%
2021/11/04	5	228.10	4.1	227.79	228.00	0.9	1,274	0.07%
2021/11/03	4.2	222.85	5	226.20	224.00	-0.8	1,276	-0.06%
2021/11/02	5.3	228.57	2	227.50	231.00	3.3	1,279	0.25%
2021/11/01	4.4	235.48	3	235.00	235.00	1.4	1,295	0.11%
2021/10/29	2.1	240.73	8.1	240.67	242.50	-6	1,377	-0.44%
2021/10/28	0	231.00	2	232.00	233.00	-2	1,380	-0.14%
2021/10/27	1	228.00	60.3	228.43	231.00	-59.3	1,396	-4.25%
2021/10/26	8	228.00	4.7	227.96	230.00	3.3	1,407	0.24%
2021/10/25	33	222.03	156	222.39	223.00	-123	1,413	-8.70%	大賣/鉅額交易
2021/10/22	2	218.75	109	219.57	220.00	-107	1,422	-7.52%	大賣/鉅額交易
2021/10/21	22	220.84	8.1	220.39	217.50	13.9	1,445	0.96%
2021/10/20	3	218.17	2.2	219.00	218.00	0.8	1,473	0.05%
2021/10/19	11	217.05	3	218.50	219.50	8	1,497	0.53%
2021/10/18	46	215.63	35.2	218.99	217.50	10.8	1,509	0.72%
2021/10/15	93.2	208.60	46	208.05	209.00	47.2	1,514	3.12%
2021/10/14	0	0.00	2.1	211.60	215.00	-2.1	1,519	-0.14%
2021/10/13	4.1	214.99	6	212.17	214.00	-1.9	1,538	-0.12%
2021/10/12	31.5	216.51	2.1	215.32	215.00	29.5	1,542	1.91%
2021/10/08	4.1	221.77	3.1	221.72	223.00	1	1,528	0.06%
2021/10/07	39	222.33	2	221.50	222.50	37	1,529	2.42%
2021/10/06	24.1	222.68	11	221.45	221.50	13.1	1,542	0.85%
2021/10/05	46.4	226.31	14	228.46	226.50	32.4	1,522	2.13%
2021/10/04	1.2	240.70	2	234.50	237.00	-0.9	1,515	-0.06%
2021/10/01	1.1	241.05	2	241.75	241.00	-1	1,550	-0.06%
2021/09/30	0	245.00	1	244.56	246.50	-1	1,594	-0.07%
2021/09/29	5	241.00	2.1	244.76	242.50	2.9	1,611	0.18%
2021/09/28	2.2	245.70	2	244.75	245.00	0.2	1,648	0.01%
2021/09/27	1	246.00	0	0.00	246.00	1	1,674	0.06%
2021/09/24	21.1	248.26	0	0.00	247.50	21.1	1,703	1.24%
2021/09/23	2.3	250.30	2	254.00	252.50	0.3	1,709	0.02%
2021/09/22	3	252.17	1	249.50	253.00	2	1,698	0.12%
2021/09/17	40	254.63	4	254.75	253.50	36	1,703	2.11%
2021/09/16	20.1	253.75	71	251.34	253.00	-51	1,712	-2.98%
2021/09/15	0	0.00	30.2	259.32	259.50	-30.2	1,703	-1.77%
2021/09/14	13.1	258.92	29.3	258.96	258.50	-16.2	1,708	-0.95%
2021/09/13	3	248.83	9.2	249.92	250.00	-6.2	1,718	-0.36%
2021/09/10	1	248.48	20.4	246.96	248.00	-19.4	1,765	-1.10%
2021/09/09	1	242.50	26.1	243.83	244.00	-25.1	1,796	-1.39%
2021/09/08	5.1	238.01	182	240.07	240.00	-177	1,833	-9.65%	大賣/鉅額交易
2021/09/07	20.1	241.74	6.3	241.33	243.50	13.8	1,846	0.75%
2021/09/06	13	245.77	9	248.00	244.00	4	1,864	0.21%
2021/09/03	92	244.72	115.4	244.19	245.50	-23.4	1,848	-1.26%	大賣/
2021/09/02	28	237.04	0	0.00	235.00	28	1,823	1.54%
2021/09/01	39	236.90	0	0.00	236.50	39	1,861	2.10%
2021/08/31	7	235.50	5	236.60	238.50	2	1,866	0.11%
2021/08/30	20	235.45	0	0.00	236.00	20	1,884	1.06%
2021/08/27	5	235.00	0	0.00	236.00	5	1,927	0.26%
2021/08/26	0	0.00	3.1	234.32	233.00	-3.1	2,037	-0.15%
2021/08/25	120	229.80	14	231.93	231.50	106	2,059	5.15%	大買/鉅額交易
2021/08/24	48	226.05	1.1	229.50	229.50	46.9	2,100	2.23%
2021/08/23	14	222.54	0.1	225.00	225.00	13.9	2,113	0.66%
2021/08/20	2	218.75	0.3	220.00	219.00	1.7	2,122	0.08%
2021/08/19	60.2	217.03	2	217.25	216.00	58.2	2,162	2.69%
2021/08/18	6.1	222.48	7.2	217.25	226.00	-1.1	2,190	-0.05%
2021/08/17	36	224.56	1	225.00	221.50	35	2,226	1.57%
2021/08/16	3.2	221.92	6	219.25	219.00	-2.8	2,336	-0.12%
2021/08/13	5.6	228.51	6	228.17	228.50	-0.4	2,399	-0.02%
2021/08/12	2	231.25	3.1	234.85	236.00	-1.1	2,439	-0.04%
2021/08/11	2.3	233.70	3.3	234.24	234.00	-1	2,495	-0.04%
2021/08/10	68.3	234.85	35	235.39	235.00	33.3	2,520	1.32%
2021/08/09	24.2	240.32	5	240.50	240.00	19.2	2,545	0.75%
2021/08/06	45.2	244.91	2	242.75	246.00	43.2	2,587	1.67%
2021/08/05	58.2	247.51	6	248.67	248.50	52.2	2,616	2.00%
2021/08/04	16.1	242.48	183.3	249.57	250.00	-167.2	2,704	-6.18%	大賣/鉅額交易
2021/08/03	2	233.25	0	0.00	234.00	2	2,736	0.07%
2021/08/02	15	232.67	5	231.80	236.50	10	2,777	0.36%
2021/07/30	10	237.10	2	237.00	237.50	8	2,804	0.29%
2021/07/29	4	236.52	4	236.75	237.50	0	2,858	0.00%
2021/07/28	16	240.28	7.1	241.13	239.50	8.9	2,896	0.31%
2021/07/27	6.1	239.58	7.3	239.44	240.00	-1.2	2,914	-0.04%
2021/07/26	26.8	233.64	2.1	234.01	233.00	24.7	2,892	0.85%
2021/07/23	41	235.66	22.1	238.63	239.50	18.9	2,875	0.66%
2021/07/22	1	238.50	1.1	237.89	237.00	-0.1	2,903	0.00%
2021/07/21	3	234.83	12.2	235.79	235.50	-9.2	2,913	-0.32%
2021/07/20	265.6	236.42	15	236.40	236.00	250.6	2,895	8.65%	大買/鉅額交易
2021/07/19	9.4	242.36	3	241.18	243.00	6.4	2,890	0.22%
2021/07/16	15.6	244.36	3	246.17	247.00	12.6	2,923	0.43%
2021/07/15	25.2	245.80	13.2	246.24	245.50	12	2,941	0.41%
2021/07/14	10.1	241.51	1.1	242.47	242.00	8.9	2,996	0.30%
2021/07/13	26	241.83	8	241.25	241.00	18	3,039	0.59%
2021/07/12	48.2	245.68	8	245.63	245.50	40.2	3,037	1.32%
2021/07/09	15	245.73	4.2	246.80	247.00	10.8	3,051	0.35%
2021/07/08	72.7	248.87	6.1	249.22	250.00	66.6	3,065	2.17%
2021/07/07	111.2	252.05	24.1	252.76	254.50	87.1	3,041	2.86%	大買/
2021/07/06	24.2	258.81	1	259.00	257.00	23.2	3,010	0.77%
2021/07/05	187.2	262.67	2	261.75	264.50	185.2	3,013	6.15%	大買/鉅額交易
2021/07/02	16.3	269.00	7	266.50	266.00	9.3	2,986	0.31%
2021/07/01	9	272.78	2.5	271.84	269.50	6.6	3,002	0.22%
2021/06/30	3.1	273.32	3.2	273.75	274.00	-0.2	2,988	-0.01%
2021/06/29	12.2	267.33	10	269.15	269.00	2.2	3,017	0.07%
2021/06/28	1	272.50	3	271.17	270.00	-2	3,027	-0.07%
2021/06/25	7.3	273.14	23.1	274.60	269.00	-15.8	3,034	-0.52%
2021/06/24	2	270.75	4.2	270.95	271.50	-2.2	3,052	-0.07%
2021/06/23	2	268.50	2	267.55	271.00	0	3,096	0.00%
2021/06/22	42.3	263.54	70.5	268.10	269.00	-28.2	3,166	-0.89%
2021/06/21	20.6	255.39	300.3	254.28	256.50	-279.7	3,206	-8.72%	大賣/鉅額交易
2021/06/18	9.2	262.84	100.2	261.55	261.50	-91	3,174	-2.87%
2021/06/17	3	262.00	22.2	265.93	264.50	-19.2	3,158	-0.61%
2021/06/16	3.2	257.19	3.2	260.19	260.00	-0.1	3,124	0.00%
2021/06/15	22.4	257.43	6.1	259.61	261.50	16.4	3,112	0.53%
2021/06/11	0	263.50	0	0.00	262.00	0	3,108	0.00%
2021/06/10	11	264.86	8.2	265.21	265.50	2.8	3,121	0.09%
2021/06/09	16.4	261.71	10	262.40	263.50	6.4	3,121	0.21%
2021/06/08	2.1	269.02	2.2	269.67	268.50	-0.1	3,119	0.00%
2021/06/07	17.2	268.38	14.1	266.94	267.50	3.1	3,187	0.10%
2021/06/04	21.3	272.58	24.1	270.87	269.50	-2.8	3,232	-0.09%
2021/06/03	43.1	272.76	39.2	273.30	274.50	3.9	3,201	0.12%
2021/06/02	22.8	285.38	10.1	283.80	283.50	12.7	3,099	0.41%
2021/06/01	22.7	278.42	24.1	279.03	284.00	-1.4	3,093	-0.04%
2021/05/31	7.1	283.62	6	282.33	281.00	1.1	3,058	0.04%
2021/05/28	33.1	283.07	7	283.29	284.50	26.1	3,061	0.85%
2021/05/27	19.2	284.62	38.1	285.74	281.50	-18.9	3,055	-0.62%
2021/05/26	61	286.22	62.1	283.86	283.50	-1.1	3,026	-0.03%
2021/05/25	150.1	280.18	43.5	280.43	276.00	106.6	2,994	3.56%	大買/鉅額交易
2021/05/24	60.1	283.06	41.1	284.37	281.00	19	2,958	0.64%
2021/05/21	45.8	267.36	53.6	266.42	270.50	-7.8	2,863	-0.27%
2021/05/20	25.2	252.50	9	253.89	252.00	16.2	2,777	0.58%
2021/05/19	33.2	256.69	11.3	256.62	252.00	21.9	2,756	0.79%
2021/05/18	7.2	252.77	5.7	252.92	258.00	1.5	2,727	0.06%
2021/05/17	24.5	240.84	31	238.73	238.00	-6.5	2,711	-0.24%
2021/05/14	107.2	252.76	9.2	250.12	250.00	98	2,675	3.66%	大買/
2021/05/13	24.1	256.09	9	251.78	252.00	15.1	2,630	0.57%
2021/05/12	24.5	263.69	65.1	256.13	259.00	-40.7	2,596	-1.57%
2021/05/11	206.1	276.28	28.3	275.07	271.50	177.8	2,486	7.15%	大買/鉅額交易
2021/05/10	26.6	271.38	32.9	271.76	266.50	-6.4	2,366	-0.27%
2021/05/07	16	261.41	45.4	261.76	262.00	-29.4	2,309	-1.27%
2021/05/06	21.3	257.10	22	255.09	253.00	-0.7	2,274	-0.03%
2021/05/05	20.1	250.73	53.7	253.38	253.00	-33.6	2,212	-1.52%
2021/05/04	15.2	237.93	55.5	232.35	234.00	-40.4	2,158	-1.87%
2021/05/03	8.1	244.98	10.2	244.29	243.00	-2.2	2,132	-0.10%
2021/04/29	4	242.75	2	246.25	245.00	2	2,158	0.09%
2021/04/28	15	246.40	2.2	244.31	245.50	12.8	2,170	0.59%
2021/04/27	113.3	241.40	8.4	240.04	239.00	105	2,178	4.82%	大買/鉅額交易
2021/04/26	3.3	246.70	6	246.50	246.50	-2.7	2,186	-0.12%
2021/04/23	28.3	249.29	18.3	249.51	247.50	9.9	2,201	0.45%
2021/04/22	53.2	252.07	6.1	252.10	254.00	47.1	2,183	2.16%
2021/04/21	4.3	246.24	1.3	247.15	247.50	3	2,159	0.14%
2021/04/20	7.3	245.01	69.7	245.89	252.00	-62.4	2,146	-2.91%
2021/04/19	24.8	251.78	17.6	253.15	250.00	7.2	2,117	0.34%
2021/04/16	30.2	244.17	2	244.00	245.50	28.2	2,069	1.36%
2021/04/15	5	246.70	45.4	247.49	251.00	-40.4	2,058	-1.96%
2021/04/14	20	243.18	34	242.43	245.50	-14	2,052	-0.68%
2021/04/13	18.1	247.90	4.1	248.57	246.00	14	2,060	0.68%
2021/04/12	8	250.31	10.5	250.09	250.50	-2.5	2,057	-0.12%
2021/04/09	5.2	250.44	11.7	249.08	251.00	-6.5	2,052	-0.32%
2021/04/08	19	246.68	23	247.48	246.50	-4	2,040	-0.20%
2021/04/07	8.5	242.15	49.1	240.05	244.00	-40.6	2,020	-2.01%
2021/04/06	45	241.20	36.6	242.21	243.00	8.4	1,983	0.42%
2021/04/01	10.1	244.01	42	244.55	246.00	-31.9	1,969	-1.62%
2021/03/31	5	247.00	34.4	246.90	246.50	-29.4	1,926	-1.52%
2021/03/30	7	245.00	13	246.54	247.00	-6	1,907	-0.31%
2021/03/29	16.3	245.48	10.5	244.81	245.50	5.8	1,900	0.31%
2021/03/26	13.3	247.68	8.4	247.39	247.50	4.9	1,868	0.26%
2021/03/25	40	241.79	38.7	241.34	245.00	1.3	1,817	0.07%
2021/03/24	82.3	234.08	70.7	234.28	236.50	11.6	1,724	0.67%
2021/03/23	18.2	225.30	10.6	224.07	225.50	7.6	1,635	0.46%
2021/03/22	2.2	222.49	5	223.30	223.00	-2.8	1,619	-0.17%
2021/03/19	1.1	220.05	7	219.86	218.50	-6	1,612	-0.37%
2021/03/18	3	220.01	5.1	219.40	221.50	-2.1	1,686	-0.12%
2021/03/17	15	215.63	23.3	216.06	216.00	-8.3	1,724	-0.48%
2021/03/16	22	220.59	26.1	219.60	218.00	-4.1	1,735	-0.23%
2021/03/15	34	222.43	14	222.29	224.00	20	1,727	1.16%
2021/03/12	138.5	221.94	16.1	221.84	223.00	122.4	1,722	7.11%	大買/鉅額交易
2021/03/11	42	220.52	54	219.69	219.50	-12	1,700	-0.71%
2021/03/10	48.2	217.32	41.9	216.35	217.50	6.3	1,644	0.39%
2021/03/09	11.2	208.26	9.1	208.16	206.50	2.1	1,609	0.13%
2021/03/08	4	205.63	1	205.50	206.00	3	1,609	0.19%
2021/03/05	10.1	202.51	8.5	204.72	205.00	1.6	1,632	0.10%
2021/03/04	5.3	205.13	49	204.20	203.00	-43.7	1,639	-2.66%
2021/03/03	23.2	199.79	10	202.80	206.00	13.2	1,628	0.81%
2021/03/02	8.3	205.07	4.1	203.14	203.00	4.2	1,642	0.26%
2021/02/26	43.1	206.44	20	205.48	203.50	23.1	1,729	1.34%
2021/02/25	15	212.00	6	212.67	210.00	9	1,736	0.52%
2021/02/24	42	211.79	20	213.03	213.00	22	1,761	1.25%
2021/02/23	32.2	209.22	20	210.48	207.00	12.2	1,750	0.69%
2021/02/22	5.3	203.93	0.6	205.06	205.00	4.7	1,716	0.27%
2021/02/19	18	207.12	26.6	206.76	205.00	-8.6	1,722	-0.50%
2021/02/18	12.4	201.03	18.1	201.00	202.00	-5.7	1,691	-0.34%
2021/02/17	9	195.61	2	195.75	195.00	7	1,660	0.42%
2021/02/05	0	0.00	1	197.00	197.00	-1	1,658	-0.06%
2021/02/04	3	196.17	2	196.00	196.00	1	1,669	0.06%
2021/02/03	5	195.50	10.2	195.49	196.50	-5.2	1,692	-0.31%
2021/02/02	0	0.00	1.3	189.88	190.00	-1.3	1,719	-0.08%
2021/02/01	4	190.50	1	186.00	190.00	3	1,730	0.17%
2021/01/29	7.2	190.08	3	190.33	188.00	4.2	1,747	0.24%
2021/01/28	10	192.65	2	192.00	190.50	8	1,758	0.46%
2021/01/27	1.3	193.70	6	195.58	195.00	-4.7	1,773	-0.26%
2021/01/26	7	195.78	14.1	196.08	196.50	-7	1,778	-0.40%
2021/01/25	5.4	195.10	18	196.81	195.00	-12.6	1,791	-0.70%
2021/01/22	20.2	200.27	6.3	199.59	200.50	13.8	1,793	0.77%
2021/01/21	54.9	199.59	9	200.17	199.00	45.9	1,796	2.56%
2021/01/20	21	198.40	26.2	199.16	200.00	-5.2	1,799	-0.29%
2021/01/19	11	192.82	9	193.89	194.50	2	1,752	0.11%
2021/01/18	0	0.00	9.1	193.52	196.50	-9.1	1,717	-0.53%
2021/01/15	2.1	196.19	34	195.51	193.50	-31.9	1,702	-1.87%
2021/01/14	8.1	197.99	14.2	198.13	196.00	-6.1	1,755	-0.34%
2021/01/13	4	196.25	5	196.30	194.50	-1	1,746	-0.06%
2021/01/12	5	195.40	14.6	195.22	194.50	-9.6	1,858	-0.52%
2021/01/11	18	190.42	5	190.80	190.50	13	1,859	0.70%
2021/01/08	6	191.08	3	191.17	191.00	3	1,949	0.15%
2021/01/07	1.2	188.25	5.1	189.69	190.50	-3.9	1,964	-0.20%
2021/01/06	45.2	187.49	273.5	186.30	185.50	-228.3	1,963	-11.62%	大賣/鉅額交易
2021/01/05	105	191.01	3	191.33	190.00	102	1,951	5.23%	大買/鉅額交易
2021/01/04	3.3	192.00	3	192.67	193.00	0.3	1,969	0.02%
2020/12/31	2.1	193.64	99	191.54	191.50	-96.9	2,007	-4.83%
2020/12/30	1	191.50	0	0.00	191.00	1	2,011	0.05%
2020/12/29	2	193.00	72	190.63	190.50	-70	2,035	-3.44%
2020/12/28	138	190.22	2.3	189.57	191.00	135.7	2,047	6.63%	大買/鉅額交易
2020/12/24	0.1	190.50	0.2	190.00	190.50	-0.1	2,083	0.00%
2020/12/23	1.3	187.25	4.1	190.00	191.00	-2.8	2,117	-0.13%
2020/12/22	1	189.00	1	190.00	188.50	0	2,210	0.00%
2020/12/21	2	189.26	4	189.63	190.50	-2	2,248	-0.09%
2020/12/18	0	0.00	2	190.50	190.50	-2	2,278	-0.09%
2020/12/17	1.1	188.55	0	0.00	189.50	1.1	2,310	0.05%
2020/12/16	4	190.38	3	190.67	191.50	1	2,333	0.04%
2020/12/15	0	0.00	2	189.01	189.00	-2	2,373	-0.08%
2020/12/14	44.8	196.54	42.4	194.93	190.00	2.4	2,405	0.10%
2020/12/11	5.8	194.79	23.3	195.05	195.00	-17.5	2,396	-0.73%
2020/12/10	20.1	191.57	21.7	191.53	191.00	-1.6	2,406	-0.06%
2020/12/09	10.6	187.68	1	187.50	187.50	9.6	2,497	0.38%
2020/12/08	2	188.75	1	189.00	189.50	1	2,501	0.04%
2020/12/07	3	188.17	7	189.50	189.00	-4	2,516	-0.16%
2020/12/04	8.3	188.18	107	188.10	188.00	-98.8	2,542	-3.88%	大賣/
2020/12/03	3.3	190.18	176.1	189.79	190.00	-172.8	2,557	-6.76%	大賣/鉅額交易
2020/12/02	11.5	186.73	6	189.00	186.00	5.5	2,551	0.22%
2020/12/01	4.2	187.53	58	188.41	187.00	-53.9	2,601	-2.07%
2020/11/30	37.1	185.10	26	184.85	184.50	11.1	2,612	0.42%
2020/11/27	12.1	186.30	5	186.50	186.00	7.1	2,637	0.27%
2020/11/26	37	186.18	36.2	185.10	188.00	0.8	2,649	0.03%
2020/11/25	65.4	189.34	113	190.42	186.00	-47.7	2,639	-1.81%	大賣/
2020/11/24	11.4	195.32	8.3	196.53	197.00	3.1	2,597	0.12%
2020/11/23	10.4	195.03	98.1	196.76	196.50	-87.7	2,581	-3.40%
2020/11/20	4	190.63	43	189.27	190.00	-39	2,540	-1.54%
2020/11/19	3	186.33	7	187.43	186.50	-4	2,585	-0.15%
2020/11/18	24.1	186.15	7.1	186.56	186.00	17	2,620	0.65%
2020/11/17	13	186.85	5	188.20	186.50	8	2,663	0.30%
2020/11/16	7	187.29	103	187.50	188.00	-96	2,710	-3.54%	大賣/
2020/11/13	16	187.53	1	189.50	187.00	15	2,730	0.55%
2020/11/12	4	188.88	4.1	189.14	190.50	-0.1	2,774	0.00%
2020/11/11	18	190.42	58	190.09	189.50	-40	2,860	-1.40%
2020/11/10	6	195.00	17.1	195.29	193.50	-11.1	2,906	-0.38%
2020/11/09	4	192.75	3.1	193.79	191.50	0.9	2,876	0.03%
2020/11/06	10	192.50	15.2	191.83	192.00	-5.2	2,895	-0.18%
2020/11/05	4.1	189.72	8	189.00	188.50	-3.9	2,891	-0.13%
2020/11/04	9	189.61	49	189.50	190.00	-40	2,882	-1.39%
2020/11/03	6.3	185.46	1	184.00	185.50	5.3	2,870	0.18%
2020/11/02	21.8	183.88	2	182.75	185.50	19.8	2,910	0.68%
2020/10/30	4	188.50	10	188.60	189.50	-6	2,920	-0.21%
2020/10/29	18.1	188.83	8	187.69	188.00	10.1	2,942	0.34%
2020/10/28	5.1	192.21	23	191.61	194.00	-17.9	2,946	-0.61%
2020/10/27	3	188.33	9	188.78	189.50	-6	2,998	-0.20%
2020/10/26	3.5	188.07	6	187.50	187.50	-2.5	3,061	-0.08%
2020/10/23	0	0.00	2	190.75	190.00	-2	3,102	-0.06%
2020/10/22	11	191.45	28	190.46	192.50	-17	3,141	-0.54%
2020/10/21	3.1	185.65	15	186.60	186.00	-11.9	3,123	-0.38%
2020/10/20	103	187.94	104	188.01	187.00	-1	3,137	-0.03%	大買/大賣/
2020/10/19	24	179.02	8	180.06	181.00	16	3,031	0.53%
2020/10/16	26	177.98	120	179.55	179.50	-94	3,029	-3.10%	大賣/
2020/10/15	12	168.83	10	171.25	172.50	2	2,979	0.07%
2020/10/14	15	168.43	14	168.43	168.50	1	3,035	0.03%
2020/10/13	10	166.30	21	167.21	168.00	-11	3,120	-0.35%
2020/10/12	10.1	162.51	30	162.62	163.50	-19.9	3,262	-0.61%
2020/10/08	19	165.92	37	165.35	165.00	-18	3,476	-0.52%
2020/10/07	9	168.44	3	169.50	168.00	6	3,515	0.17%
2020/10/06	1	171.00	14	170.54	171.50	-13	3,691	-0.35%
2020/10/05	2	169.50	3	170.00	169.50	-1	3,719	-0.03%
2020/09/30	6	169.42	7	170.57	171.00	-1	3,745	-0.03%
2020/09/29	22.2	169.38	27	170.69	171.00	-4.8	3,780	-0.13%
2020/09/28	18	166.64	17	167.59	167.50	1	3,849	0.03%
2020/09/25	55	171.00	29	168.43	167.50	26	3,941	0.66%
2020/09/24	4	178.63	7	180.36	178.50	-3	3,911	-0.08%
2020/09/23	10	182.20	8.1	181.26	181.50	1.9	3,889	0.05%
2020/09/22	7	182.14	10	182.30	182.00	-3	3,890	-0.08%
2020/09/21	6	181.67	101	181.19	182.00	-95	3,917	-2.43%	大賣/
2020/09/18	4	179.25	60	178.36	180.00	-56	3,914	-1.43%
2020/09/17	8.4	177.12	2	179.00	176.50	6.4	3,904	0.16%
2020/09/16	21.2	176.61	13.1	177.85	178.00	8.2	3,881	0.21%
2020/09/15	33	181.18	34	180.85	180.50	-1	3,851	-0.03%
2020/09/14	61	181.53	37.2	178.69	179.50	23.8	3,866	0.62%
2020/09/11	5.2	187.25	16.1	190.43	188.00	-10.9	3,777	-0.29%
2020/09/10	0	0.00	5.5	191.54	191.00	-5.5	3,825	-0.14%
2020/09/09	25	189.54	41	188.83	190.00	-16	3,830	-0.42%
2020/09/08	7	194.00	40	193.26	195.00	-33	3,828	-0.86%
2020/09/07	26	197.88	20	197.75	194.50	6	3,867	0.16%
2020/09/04	42.1	200.17	18.1	201.27	199.00	24	3,895	0.62%
2020/09/03	63	205.90	17.3	205.80	206.00	45.8	3,864	1.18%
2020/09/02	5	201.30	21.4	201.26	200.50	-16.4	3,866	-0.43%
2020/09/01	61	197.30	11.1	196.69	197.00	49.9	3,942	1.26%
2020/08/31	13	199.00	8	199.75	197.50	5	4,029	0.12%
2020/08/28	7	199.14	26.2	199.34	200.50	-19.2	4,090	-0.47%
2020/08/27	18	196.31	5	196.20	195.00	13	4,103	0.32%
2020/08/26	3.1	195.58	10	195.80	198.00	-6.9	4,129	-0.17%
2020/08/25	15	199.13	29	197.59	195.00	-14	4,155	-0.34%
2020/08/24	13	194.65	55	195.72	197.00	-42	4,148	-1.01%
2020/08/21	60	193.35	65.3	195.04	192.00	-5.3	4,180	-0.13%
2020/08/20	46	191.12	86	191.63	193.00	-40	4,261	-0.94%
2020/08/19	32.1	191.95	5	194.00	192.00	27.1	4,353	0.62%
2020/08/18	48	194.30	16	197.59	197.00	32	4,364	0.73%
2020/08/17	81	194.87	114.3	193.83	196.00	-33.3	4,419	-0.75%	大賣/
2020/08/14	22	186.73	24	185.42	186.50	-2	4,446	-0.04%
2020/08/13	36	181.15	5	182.10	181.00	31	4,413	0.70%
2020/08/12	6	179.92	9.5	180.79	183.00	-3.5	4,475	-0.08%
2020/08/11	3	181.33	22	180.57	181.00	-19	4,485	-0.42%
2020/08/10	5	179.50	3.6	178.70	178.00	1.4	4,495	0.03%
2020/08/07	7	179.79	7.1	179.63	179.00	-0.1	4,504	0.00%
2020/08/06	59	184.37	17	184.15	182.50	42	4,492	0.93%
2020/08/05	9	182.67	26.1	183.17	184.50	-17.1	4,454	-0.38%
2020/08/04	6	181.58	9.5	181.11	182.00	-3.5	4,437	-0.08%
2020/08/03	14	179.57	29.3	179.36	179.50	-15.3	4,428	-0.34%
2020/07/31	13	178.38	45	179.16	180.50	-32	4,482	-0.71%
2020/07/30	58	174.47	186	174.21	176.00	-128	4,413	-2.90%	大賣/鉅額交易
2020/07/29	17.4	167.26	4.3	168.40	167.00	13.1	4,372	0.30%
2020/07/28	81	168.22	22.5	170.53	166.00	58.5	4,353	1.34%
2020/07/27	91	167.44	33	170.68	170.00	58	4,340	1.34%
2020/07/24	42.2	169.54	19	170.34	168.00	23.2	4,315	0.54%
2020/07/23	30.3	172.57	19	171.71	171.00	11.3	4,309	0.26%
2020/07/22	9	175.50	13	175.04	174.00	-4	4,349	-0.09%
2020/07/21	16	172.16	49	172.96	174.50	-33	4,326	-0.76%
2020/07/20	48	169.79	249	169.78	171.00	-201	4,310	-4.66%	大賣/鉅額交易
2020/07/17	41	179.78	67.1	178.53	176.00	-26.1	4,254	-0.61%
2020/07/16	188.1	179.40	74	180.46	178.50	114.1	4,198	2.72%	大買/鉅額交易
2020/07/15	147.5	175.30	191.1	174.62	175.00	-43.6	4,075	-1.07%	大買/大賣/
2020/07/14	108	168.75	71.6	167.87	170.00	36.4	3,864	0.94%	大買/
2020/07/13	89.1	167.41	96.5	167.18	169.00	-7.4	3,809	-0.19%
2020/07/10	18.9	159.11	28	160.46	156.50	-9.1	3,682	-0.25%
2020/07/09	22	162.84	35	162.27	161.50	-13	3,679	-0.35%
2020/07/08	26	163.60	4	162.25	162.50	22	3,663	0.60%
2020/07/07	43	162.72	224	163.56	163.00	-181	3,662	-4.94%	大賣/鉅額交易
2020/07/06	89	163.54	65	165.05	163.00	24	3,610	0.66%
2020/07/03	207	161.55	22	161.61	163.50	185	3,536	5.23%	大買/鉅額交易
2020/07/02	7	158.07	10	158.85	160.50	-3	3,514	-0.09%
2020/07/01	6	155.58	16.2	156.80	156.00	-10.2	3,519	-0.29%
2020/06/30	26	154.33	3	154.00	155.00	23	3,501	0.66%
2020/06/29	18	156.22	8	155.75	156.50	10	3,468	0.29%
2020/06/24	17	162.65	6	159.25	159.00	11	3,473	0.32%
2020/06/23	14	162.71	8	163.19	163.50	6	3,486	0.17%
2020/06/22	5	161.10	15	160.93	162.00	-10	3,506	-0.29%
2020/06/19	37	164.51	10	163.85	162.00	27	3,555	0.76%
2020/06/18	11	163.41	8.1	164.23	163.00	2.9	3,515	0.08%
2020/06/17	14	162.75	51	162.97	162.50	-37	3,502	-1.06%
2020/06/16	13.5	159.54	24	159.13	158.50	-10.5	3,476	-0.30%
2020/06/15	25.1	158.59	35	157.71	155.50	-9.9	3,498	-0.28%
2020/06/12	31.1	153.65	35.2	152.51	154.50	-4.1	3,521	-0.12%
2020/06/11	25.1	159.11	36	159.28	156.50	-10.9	3,530	-0.31%
2020/06/10	35.1	164.25	71.4	164.11	163.00	-36.3	3,526	-1.03%
2020/06/09	28	163.64	36.1	163.59	162.50	-8.1	3,589	-0.23%
2020/06/08	232.1	161.44	49.1	161.70	163.50	183.1	3,598	5.09%	大買/鉅額交易
2020/06/05	47	155.54	63	155.35	156.50	-16	3,490	-0.46%
2020/06/04	53	151.48	82.2	151.39	153.00	-29.2	3,423	-0.85%
2020/06/03	35	149.47	94	149.02	149.00	-59	3,382	-1.74%
2020/06/02	12	146.67	68	146.59	146.00	-56	3,345	-1.67%
2020/06/01	9	145.17	56	146.36	147.50	-47	3,328	-1.41%
2020/05/29	27	145.65	38.5	144.94	144.00	-11.5	3,318	-0.35%
2020/05/28	24.1	148.30	19	147.44	145.00	5.1	3,276	0.15%
2020/05/27	75.5	149.33	121	149.92	150.00	-45.5	3,221	-1.41%	大賣/
2020/05/26	49	145.52	190.1	145.49	148.00	-141.1	3,098	-4.55%	大賣/鉅額交易
2020/05/25	61.1	137.30	24	137.19	137.50	37.1	2,958	1.25%
2020/05/22	64.2	135.58	70	135.74	135.00	-5.9	2,934	-0.20%
2020/05/21	112.3	132.65	74.8	134.45	135.00	37.5	2,841	1.32%	大買/
2020/05/20	32	126.81	29	126.60	126.50	3	2,727	0.11%
2020/05/19	33	126.44	35	126.10	127.00	-2	2,700	-0.07%
2020/05/18	44	121.83	25	121.82	122.00	19	2,668	0.71%
2020/05/15	11.1	116.38	90.2	117.09	118.50	-79.1	2,630	-3.01%
2020/05/14	29.5	115.02	2.1	115.24	114.00	27.5	2,605	1.05%
2020/05/13	16	116.50	1	116.50	116.50	15	2,607	0.58%
2020/05/12	5	117.10	5	117.30	117.00	0	2,619	0.00%
2020/05/11	6.1	117.94	4	118.38	118.50	2.1	2,611	0.08%
2020/05/08	14	117.18	17	117.68	118.00	-3	2,613	-0.11%
2020/05/07	61.3	115.78	39	115.79	116.50	22.3	2,594	0.86%
2020/05/06	5	122.20	13	122.12	121.00	-8	2,510	-0.32%
2020/05/05	13.1	123.45	2.2	122.05	122.00	10.9	2,512	0.43%
2020/05/04	9	123.89	5	124.00	123.50	4	2,491	0.16%
2020/04/30	4.1	127.38	17	125.88	127.50	-13	2,471	-0.52%
2020/04/29	7	124.21	27	124.15	124.00	-20	2,446	-0.82%
2020/04/28	12	123.04	16.3	121.94	124.00	-4.3	2,433	-0.18%
2020/04/27	39.1	122.54	50	121.93	122.00	-10.9	2,441	-0.45%
2020/04/24	11	117.86	4	118.50	118.50	7	2,392	0.29%
2020/04/23	4	117.75	16	118.78	119.00	-12	2,380	-0.50%
2020/04/22	10	116.40	5	117.10	117.50	5	2,359	0.21%
2020/04/21	15.1	117.51	15	118.87	118.50	0.1	2,339	0.00%
2020/04/20	6.3	118.34	15.2	118.72	120.50	-8.9	2,296	-0.39%
2020/04/17	14.3	118.26	42	117.73	116.50	-27.7	2,249	-1.23%
2020/04/16	25	116.30	3	116.50	116.00	22	2,220	0.99%
2020/04/15	32	120.39	17	119.53	118.00	15	2,188	0.69%
2020/04/14	16	116.22	30	116.68	117.00	-14	2,132	-0.66%
2020/04/13	24.1	112.36	50	113.37	112.50	-25.9	2,107	-1.23%
2020/04/10	71	115.79	6	117.33	115.00	65	2,098	3.10%
2020/04/09	26	116.52	23	115.91	116.50	3	2,074	0.14%
2020/04/08	40	112.08	39	113.03	113.00	1	2,038	0.05%
2020/04/07	13.1	110.28	16	110.34	110.50	-2.9	1,986	-0.15%
2020/04/06	12	106.17	3	106.33	107.50	9	1,943	0.46%
2020/04/01	5.2	106.37	12	106.75	107.50	-6.8	1,924	-0.35%
2020/03/31	12	105.79	15	107.07	106.00	-3	1,922	-0.16%
2020/03/30	11.4	103.34	20	103.95	106.00	-8.6	1,915	-0.45%
2020/03/27	30	108.33	19	109.32	105.50	11	1,893	0.58%
2020/03/26	26	107.81	17.4	107.42	107.00	8.6	1,868	0.46%
2020/03/25	19.2	108.80	19	108.08	109.50	0.2	1,833	0.01%
2020/03/24	13	100.31	12	101.08	100.00	1	1,755	0.06%
2020/03/23	12	98.43	4	98.35	98.20	8	1,755	0.46%
2020/03/20	5	104.60	85.1	104.86	104.00	-80.1	1,764	-4.54%
2020/03/19	17	102.35	15.6	103.48	101.00	1.4	1,748	0.08%
2020/03/18	28	115.18	120	114.45	112.00	-92	1,726	-5.33%	大賣/
2020/03/17	33	117.61	64.1	117.23	118.00	-31.1	1,677	-1.86%
2020/03/16	12.1	114.75	31	112.71	113.50	-18.9	1,604	-1.18%
2020/03/13	12.1	114.40	45.1	115.23	120.00	-32.9	1,560	-2.11%
2020/03/12	12.3	125.65	26	124.88	125.00	-13.8	1,469	-0.94%
2020/03/11	4.3	135.30	1	136.50	134.00	3.3	1,417	0.23%
2020/03/10	8.1	134.89	18	134.56	135.00	-9.9	1,422	-0.70%
2020/03/09	65	138.32	6	138.83	136.00	59	1,412	4.18%
2020/03/06	47	145.18	22	145.00	144.50	25	1,372	1.82%
2020/03/05	10.1	148.25	4	148.25	147.50	6.1	1,365	0.45%
2020/03/04	27	148.57	9	148.94	149.00	18	1,349	1.33%
2020/03/03	5	148.80	23	148.80	147.50	-18	1,342	-1.34%
2020/03/02	28.1	146.06	2	146.00	146.00	26.1	1,345	1.94%
2020/02/27	9.1	149.11	5	149.30	148.50	4.1	1,340	0.31%
2020/02/26	3	149.00	1	149.50	149.00	2	1,341	0.15%
2020/02/25	25	149.02	0	0.00	148.50	25	1,358	1.84%
2020/02/24	36	150.10	1	150.00	150.50	35	1,383	2.53%
2020/02/21	31	154.15	2	153.75	153.50	29	1,415	2.05%
2020/02/20	5	155.20	7	155.07	156.00	-2	1,431	-0.14%
2020/02/19	17.1	154.95	33	155.12	155.00	-15.9	1,461	-1.09%
2020/02/18	8.1	152.81	4	152.88	152.50	4.1	1,508	0.27%
2020/02/17	7.1	152.15	5	151.70	151.50	2.1	1,598	0.13%
2020/02/14	10	152.40	18	152.61	153.00	-8	1,615	-0.50%
2020/02/13	0.1	150.00	6	149.75	149.50	-5.9	1,633	-0.36%
2020/02/12	54	149.19	1	150.00	148.50	53	1,644	3.22%
2020/02/11	23	149.00	3	149.33	149.50	20	1,645	1.22%
2020/02/10	21	146.05	0	0.00	148.50	21	1,636	1.28%
2020/02/07	0	0.00	8	148.44	148.00	-8	1,641	-0.49%
2020/02/06	6	148.33	0	0.00	149.00	6	1,654	0.36%
2020/02/05	23.1	150.03	1	149.50	149.00	22.1	1,649	1.34%
2020/02/04	29	151.43	1	152.50	150.50	28	1,642	1.70%
2020/02/03	22	149.18	5	151.20	152.00	17	1,647	1.03%
2020/01/31	2	150.75	6	150.92	152.00	-4	1,634	-0.24%
2020/01/30	45	148.19	20.1	148.75	148.00	24.9	1,630	1.53%
2020/01/20	35	155.34	4.4	155.16	155.00	30.6	1,604	1.91%
2020/01/17	1	156.00	8	156.25	156.00	-7	1,614	-0.43%
2020/01/16	9.1	155.94	1	156.50	155.50	8.1	1,611	0.50%
2020/01/15	5	157.00	2	158.00	156.50	3	1,614	0.19%
2020/01/14	3	157.50	10	157.30	158.00	-7	1,628	-0.43%
2020/01/13	3	156.67	6	157.17	156.50	-3	1,633	-0.18%
2020/01/10	5	155.50	1	157.00	156.00	4	1,649	0.24%
2020/01/09	3.1	155.67	0	0.00	155.50	3.1	1,678	0.18%
2020/01/08	2	155.50	1.1	155.86	154.50	0.9	1,733	0.05%
2020/01/07	30.1	155.37	16	156.00	155.00	14.1	1,743	0.81%
2020/01/06	5	153.10	3	154.17	153.00	2	1,727	0.12%
2020/01/03	10	156.10	4	155.50	155.00	6	1,732	0.35%
2020/01/02	1	157.50	2	157.50	157.50	-1	1,731	-0.06%
2019/12/31	0	0.00	1	157.00	157.50	-1	1,736	-0.06%
2019/12/30	0	0.00	6	157.33	157.50	-6	1,776	-0.34%
2019/12/27	1	158.50	3	157.33	158.00	-2	1,778	-0.11%
2019/12/26	11	158.55	0	0.00	157.50	11	1,788	0.61%
2019/12/25	11	159.50	20	160.28	159.00	-9	1,803	-0.50%
2019/12/24	17	158.76	16	158.41	159.00	1	1,838	0.05%
2019/12/23	18	157.42	0	0.00	156.50	18	1,873	0.96%
2019/12/20	5	157.00	3	157.00	157.00	2	1,884	0.11%
2019/12/19	18	156.67	9	157.00	157.00	9	1,895	0.47%
2019/12/18	33.5	156.68	7	157.14	157.00	26.5	1,904	1.39%
2019/12/17	12	155.00	14	155.04	154.50	-2	1,928	-0.10%
2019/12/16	7	153.71	1	153.50	153.00	6	1,915	0.31%
2019/12/13	10	153.60	0.1	154.50	154.00	10	1,923	0.52%
2019/12/12	6	155.67	13.2	155.16	154.50	-7.2	1,935	-0.37%
2019/12/11	0.3	156.00	1	154.50	155.50	-0.8	1,955	-0.04%
2019/12/10	2	154.00	0	0.00	154.00	2	1,964	0.10%
2019/12/09	0.1	154.50	2	154.00	153.50	-2	1,986	-0.10%
2019/12/06	1	153.50	1	154.00	153.50	0	1,988	0.00%
2019/12/05	11	154.27	11	153.55	153.00	0	2,004	0.00%
2019/12/04	8.3	154.60	20	154.28	154.50	-11.7	2,019	-0.58%
2019/12/03	2	152.00	7	151.93	152.00	-5	2,026	-0.25%
2019/12/02	4	150.25	2	149.00	149.00	2	2,025	0.10%
2019/11/29	4	151.50	2	151.00	152.00	2	2,003	0.10%
2019/11/28	13	150.96	2.2	152.32	151.50	10.8	1,999	0.54%
2019/11/27	17.1	151.36	3	151.33	151.50	14.1	1,989	0.71%
2019/11/26	4.2	149.55	10.1	149.80	149.50	-5.9	1,985	-0.29%
2019/11/25	6	149.17	9	149.28	148.00	-3	1,980	-0.15%
2019/11/22	22	148.23	5	148.00	148.50	17	1,998	0.85%
2019/11/21	7.1	143.54	15.9	143.48	144.50	-8.8	2,012	-0.44%
2019/11/20	28	147.21	23	146.50	146.50	5	1,983	0.25%
2019/11/19	10	150.55	12	151.04	150.00	-2	1,959	-0.10%
2019/11/18	97.2	150.65	2.1	150.53	149.50	95.1	1,975	4.81%
2019/11/15	45.1	150.07	7	149.65	149.50	38.1	1,960	1.94%
2019/11/14	40	152.58	8	152.13	153.00	32	1,885	1.70%
2019/11/13	14	158.04	4	157.38	157.00	10	1,816	0.55%
2019/11/12	16.1	158.17	10.2	157.99	158.00	5.9	1,842	0.32%
2019/11/11	14	160.57	6	161.75	160.00	8	1,840	0.43%
2019/11/08	1	164.50	0	0.00	165.00	1	1,826	0.05%
2019/11/07	6	164.83	0	0.00	165.00	6	1,835	0.33%
2019/11/06	4	165.26	0	0.00	166.00	4	1,850	0.22%
2019/11/05	4	166.25	32	165.84	165.50	-28	1,864	-1.50%
2019/11/04	4	167.50	1	167.00	167.00	3	1,892	0.16%
2019/11/01	4.1	169.27	1	170.50	169.00	3.1	1,910	0.16%
2019/10/31	0	0.00	9.1	170.50	170.00	-9.1	1,939	-0.47%
2019/10/30	2.1	168.29	2	168.75	169.00	0.1	1,946	0.01%
2019/10/29	2.1	168.26	5	167.80	168.00	-2.9	1,963	-0.15%
2019/10/28	2.2	166.82	2	166.00	166.50	0.2	1,990	0.01%
2019/10/25	15	167.93	36	167.46	167.50	-21	1,997	-1.05%
2019/10/24	5	169.00	4	169.25	169.50	1	1,992	0.05%
2019/10/23	6.1	169.58	5	169.20	169.00	1.1	2,020	0.05%
2019/10/22	6	170.50	0	0.00	169.00	6	2,057	0.29%
2019/10/21	19	171.50	9	171.39	171.00	10	2,058	0.49%
2019/10/18	4	174.75	3	175.00	174.00	1	2,116	0.05%
2019/10/17	6.1	174.09	9	173.72	174.50	-2.9	2,122	-0.14%
2019/10/16	17.1	171.29	13.2	170.96	170.50	3.9	2,096	0.19%
2019/10/15	7	166.36	2	164.00	166.00	5	2,075	0.24%
2019/10/14	1	167.00	0	0.00	166.00	1	2,080	0.05%
2019/10/09	7	166.71	6	166.83	165.00	1	2,089	0.05%
2019/10/08	8	165.94	5	164.80	164.00	3	2,085	0.14%
2019/10/07	10	166.95	38	166.91	166.50	-28	2,078	-1.35%
2019/10/04	14.5	168.07	4	169.00	166.50	10.5	2,077	0.51%
2019/10/03	3	165.50	0	0.00	166.00	3	2,039	0.15%
2019/10/02	5.2	166.33	3	166.83	167.00	2.2	2,028	0.11%
2019/10/01	7	165.29	5	164.10	166.50	2	2,017	0.10%
2019/09/27	32	165.73	73	164.97	164.50	-41	2,022	-2.03%
2019/09/26	20	171.03	93	170.50	170.00	-73	1,966	-3.71%
2019/09/25	52.2	176.70	9	176.44	175.50	43.2	1,914	2.26%
2019/09/24	4	174.38	2	175.00	177.00	2	1,884	0.11%
2019/09/23	2	174.50	7	174.71	174.00	-5	1,882	-0.27%
2019/09/20	12	174.83	4	174.74	171.50	8	1,884	0.42%
2019/09/19	12	175.83	4	176.00	175.50	8	1,831	0.44%
2019/09/18	7.1	173.16	3	174.33	173.50	4.1	1,843	0.22%
2019/09/17	35.1	172.88	18	173.61	170.50	17.1	1,823	0.94%
2019/09/16	11.1	175.09	7	176.29	174.50	4.1	1,813	0.23%
2019/09/12	6	175.50	5	176.50	178.00	1	1,808	0.06%
2019/09/11	4.2	176.60	1	176.00	175.50	3.2	1,811	0.18%
2019/09/10	1	175.50	1	175.00	176.00	0	1,800	0.00%
2019/09/09	3.1	175.68	2	175.25	175.00	1.1	1,805	0.06%
2019/09/06	17	177.03	6	176.67	176.50	11	1,804	0.61%
2019/09/05	23	180.78	4	179.88	180.00	19	1,769	1.07%
2019/09/04	2	183.00	1.5	182.50	182.50	0.5	1,754	0.03%
2019/09/03	1.2	185.48	1	183.00	182.50	0.2	1,749	0.01%
2019/09/02	1	185.00	1.6	185.91	185.00	-0.6	1,763	-0.04%
2019/08/30	1	185.50	1	186.00	185.00	0	1,770	0.00%
2019/08/29	60.2	181.42	0	0.00	184.00	60.2	1,798	3.35%
2019/08/28	3	183.67	3	183.83	183.50	0	1,821	0.00%
2019/08/27	5.1	186.93	4	186.13	183.50	1.1	1,879	0.06%
2019/08/26	4.1	186.60	9	187.00	184.50	-5	1,890	-0.26%
2019/08/23	2	182.00	1	183.00	182.50	1	1,883	0.05%
2019/08/22	5.1	184.19	8	184.13	183.50	-2.9	1,878	-0.15%
2019/08/21	124	184.85	15	183.53	184.50	109	1,856	5.87%	大買/鉅額交易
2019/08/20	16	176.28	12	177.00	177.00	4	1,824	0.22%
2019/08/19	4.8	175.69	1	175.00	175.00	3.8	1,809	0.21%
2019/08/16	1	176.50	1	175.50	176.00	0	1,809	0.00%
2019/08/15	356.1	176.61	57	176.76	175.50	299.1	1,796	16.65%	大買/鉅額交易
2019/08/14	24	174.04	26	176.69	177.00	-2	1,761	-0.11%
2019/08/13	5.3	172.88	3	172.17	172.00	2.3	1,736	0.13%
2019/08/12	8	175.06	6	175.58	174.00	2	1,739	0.11%
2019/08/08	13	177.38	5	177.40	177.00	8	1,730	0.46%
2019/08/07	3.1	180.84	6	180.67	179.00	-2.9	1,730	-0.17%
2019/08/06	20	178.30	9	177.72	178.00	11	1,727	0.64%
2019/08/05	4	186.75	1	188.00	187.50	3	1,700	0.18%
2019/08/02	11	182.55	7	185.86	185.00	4	1,688	0.24%
2019/08/01	12.1	181.12	5	180.70	180.00	7.1	1,657	0.43%
2019/07/31	10	183.70	5	183.80	182.50	5	1,657	0.30%
2019/07/30	16.1	186.43	10	185.90	183.00	6.1	1,668	0.37%
2019/07/29	8	186.25	1	186.50	186.50	7	1,666	0.42%
2019/07/26	21	186.12	4	185.50	185.50	17	1,677	1.01%
2019/07/25	16	188.88	3	188.50	188.50	13	1,678	0.77%
2019/07/24	22.2	191.31	3	189.33	188.50	19.2	1,650	1.16%
2019/07/23	9	196.50	2	196.25	196.00	7	1,607	0.44%
2019/07/22	21	198.50	10	199.60	196.00	11	1,590	0.69%
2019/07/19	13	213.15	8	213.38	214.00	5	1,553	0.32%
2019/07/18	4	210.00	8	210.56	210.50	-4	1,532	-0.26%
2019/07/17	19	211.37	11	208.50	208.00	8	1,530	0.52%
2019/07/16	8	209.88	18	210.17	211.00	-10	1,499	-0.67%
2019/07/15	6	204.25	2	204.53	205.00	4	1,480	0.27%
2019/07/12	9	205.17	2	203.78	203.50	7	1,485	0.47%
2019/07/11	1	206.00	0	0.00	206.50	1	1,549	0.06%
2019/07/10	14	206.04	21	205.95	207.00	-7	1,556	-0.45%
2019/07/09	8	207.31	1	208.00	209.00	7	1,552	0.45%
2019/07/08	3	208.00	4	207.50	209.00	-1	1,557	-0.06%
2019/07/05	3	209.00	1	207.50	207.00	2	1,562	0.13%
2019/07/04	17	210.64	5	208.00	208.00	12	1,569	0.77%
2019/07/03	0	0.00	4	213.75	214.50	-4	1,544	-0.26%
2019/07/02	1	212.00	1.1	214.00	215.00	-0.1	1,560	-0.01%
2019/07/01	1.1	212.00	2	212.25	212.00	-0.9	1,565	-0.06%
2019/06/28	7	211.79	9.1	212.20	210.00	-2.1	1,581	-0.13%
2019/06/27	11	211.36	8.1	211.81	211.50	2.9	1,572	0.18%
2019/06/26	1	215.50	1	215.50	216.00	0	1,554	0.00%
2019/06/25	1	214.50	18	216.25	217.00	-17	1,556	-1.09%
2019/06/24	2	211.50	4	211.00	213.00	-2	1,553	-0.13%
2019/06/21	5	208.10	27	208.19	212.00	-22	1,550	-1.42%
2019/06/20	3	211.00	73	211.32	214.00	-70	1,518	-4.61%
2019/06/19	3	206.67	17	206.03	208.00	-14	1,497	-0.93%
2019/06/18	11	201.68	7	202.00	201.50	4	1,491	0.27%
2019/06/17	13	200.19	5	200.10	198.00	8	1,509	0.53%
2019/06/14	7.1	204.56	5	204.30	203.00	2.1	1,518	0.14%
2019/06/13	0	0.00	1	207.50	207.00	-1	1,521	-0.07%
2019/06/12	3	203.00	1	204.50	204.00	2	1,602	0.12%
2019/06/11	1.1	204.14	0	0.00	205.00	1.1	1,621	0.07%
2019/06/10	2	204.00	3	203.67	204.50	-1	1,667	-0.06%
2019/06/06	1	205.00	1	205.50	206.00	0	1,671	0.00%
2019/06/05	25	205.28	9	204.89	206.00	16	1,688	0.95%
2019/06/04	10	201.70	7	201.29	199.00	3	1,663	0.18%
2019/06/03	18	200.53	37.7	201.30	200.00	-19.7	1,648	-1.19%
2019/05/31	16	211.16	5	210.70	207.50	11	1,604	0.69%
2019/05/30	8	215.81	6	215.67	216.50	2	1,580	0.13%
2019/05/29	5	223.80	3	221.00	222.00	2	1,560	0.13%
2019/05/28	5	218.70	1	218.00	219.00	4	1,567	0.26%
2019/05/27	6	219.25	2	218.50	220.00	4	1,573	0.25%
2019/05/24	1.2	215.83	4	214.50	215.00	-2.8	1,584	-0.18%
2019/05/23	2	219.25	2.5	216.41	215.00	-0.5	1,579	-0.03%
2019/05/22	4	222.25	6	221.83	221.00	-2	1,576	-0.13%
2019/05/21	5.1	223.12	3	223.67	226.00	2.1	1,587	0.13%
2019/05/20	4.1	220.99	13	221.19	221.00	-9	1,577	-0.57%
2019/05/17	9.2	218.85	4	218.50	218.50	5.2	1,573	0.33%
2019/05/16	8.2	219.41	36	218.89	215.00	-27.8	1,568	-1.78%
2019/05/15	9	220.28	7	218.00	217.00	2	1,578	0.13%
2019/05/14	2	217.25	11.1	216.78	219.00	-9.1	1,606	-0.57%
2019/05/13	16	214.28	11	214.23	216.50	5	1,600	0.31%
2019/05/10	8	214.75	11	211.32	211.50	-3	1,610	-0.19%
2019/05/09	8	208.25	21	208.36	208.50	-13	1,602	-0.81%
2019/05/08	10	211.30	12	210.38	211.00	-2	1,601	-0.12%
2019/05/07	9	207.06	5	207.90	211.00	4	1,591	0.25%
2019/05/06	11	203.23	15	200.43	201.50	-4	1,586	-0.25%
2019/05/03	5	207.30	1.1	207.07	207.50	3.9	1,566	0.25%
2019/05/02	5	210.70	0	0.00	214.00	5	1,548	0.32%
2019/04/30	1	214.50	6	213.00	213.00	-5	1,551	-0.32%
2019/04/29	3	216.83	16	215.81	214.50	-13	1,571	-0.83%
2019/04/26	11.1	218.55	8	217.31	218.50	3.1	1,600	0.19%
2019/04/25	20	219.33	18	218.61	217.00	2	1,634	0.12%
2019/04/24	7	213.64	1	212.50	214.50	6	1,636	0.37%
2019/04/23	3	210.67	2	209.75	211.50	1	1,710	0.06%
2019/04/22	6	212.42	4	212.00	210.50	2	1,762	0.11%
2019/04/19	7	214.07	3	214.00	214.50	4	1,794	0.22%
2019/04/18	7	214.14	13	213.85	213.00	-6	1,797	-0.33%
2019/04/17	27	223.91	13	220.38	213.00	14	1,791	0.78%
2019/04/16	11	214.36	8.2	212.08	216.00	2.8	1,721	0.16%
2019/04/15	7	213.43	13	212.38	212.00	-6	1,743	-0.34%
2019/04/12	3	209.00	0	0.00	209.00	3	1,768	0.17%
2019/04/11	1	211.00	3	210.00	209.50	-2	1,834	-0.11%
2019/04/10	6	211.92	2	210.75	210.00	4	1,879	0.21%
2019/04/09	2	209.75	0	0.00	209.00	2	1,902	0.11%
2019/04/08	13	209.19	5	207.10	207.00	8	1,953	0.41%
2019/04/03	0	0.00	3.2	209.07	210.00	-3.2	2,005	-0.16%
2019/04/02	4	207.25	15	209.87	207.50	-11	2,071	-0.53%
2019/04/01	6	210.17	25.1	210.60	209.50	-19.1	2,111	-0.90%
2019/03/29	1	213.50	1	215.00	216.00	0	2,112	0.00%
2019/03/28	3.1	214.48	5.1	214.30	215.50	-2	2,142	-0.09%
2019/03/27	6	215.42	6	212.17	214.50	0	2,150	0.00%
2019/03/26	1	212.00	7	210.43	213.00	-6	2,144	-0.28%
2019/03/25	4.1	206.29	0	0.00	209.00	4.1	2,166	0.19%
2019/03/22	2	210.50	8	210.56	209.50	-6	2,181	-0.28%
2019/03/21	10	208.15	6	209.42	209.50	4	2,183	0.18%
2019/03/20	2	213.50	13.4	212.54	213.50	-11.4	2,175	-0.52%
2019/03/19	5	210.60	7	209.36	206.50	-2	2,145	-0.09%
2019/03/18	4	204.63	7	205.93	205.00	-3	2,132	-0.14%
2019/03/15	9	203.72	15.1	204.24	206.00	-6.1	2,125	-0.29%
2019/03/14	60	201.90	28	202.80	197.50	32	2,046	1.56%
2019/03/13	10	199.10	12.6	198.75	199.00	-2.6	2,023	-0.13%
2019/03/12	5	193.10	2	192.50	195.00	3	2,026	0.15%
2019/03/11	2	195.22	7	193.43	193.00	-5	2,017	-0.25%
2019/03/08	2	194.25	9.2	192.98	195.50	-7.2	2,025	-0.36%
2019/03/07	7	192.79	16	191.75	194.00	-9	2,023	-0.44%
2019/03/06	58	191.80	9	191.22	191.50	49	2,037	2.41%
2019/03/05	6	187.67	3	186.67	188.00	3	2,040	0.15%
2019/03/04	8	185.63	13	184.62	185.50	-5	2,028	-0.25%
2019/02/27	5	187.40	3	187.50	187.50	2	2,024	0.10%
2019/02/26	12	186.25	3	186.67	187.00	9	2,020	0.45%
2019/02/25	10	190.55	4	187.63	188.00	6	2,024	0.30%
2019/02/22	6	192.67	1	192.00	192.00	5	2,057	0.24%
2019/02/21	0	0.00	5	196.00	196.50	-5	2,068	-0.24%
2019/02/20	15	195.43	21.1	195.07	197.00	-6.1	2,068	-0.29%
2019/02/19	5	192.30	2	194.00	192.50	3	2,063	0.15%
2019/02/18	12.1	194.95	7	193.50	194.00	5.1	2,086	0.24%
2019/02/15	11	196.77	3	194.67	195.00	8	2,133	0.37%
2019/02/14	4	193.50	83	194.45	196.50	-79	2,143	-3.69%
2019/02/13	21.4	195.91	79	192.66	191.50	-57.6	2,146	-2.68%
2019/02/12	2	193.25	22	194.27	194.50	-20	2,104	-0.95%
2019/02/11	7	194.71	36	195.06	195.50	-29	2,113	-1.37%
2019/01/30	1.1	186.12	5	188.40	190.00	-4	2,091	-0.19%
2019/01/29	56	184.59	1	185.50	186.50	55	2,106	2.61%
2019/01/28	1.1	186.00	31	185.53	186.50	-29.9	2,130	-1.40%
2019/01/25	2	186.50	0.2	186.00	187.00	1.8	2,155	0.08%
2019/01/24	19	185.71	7	187.21	189.00	12	2,162	0.55%
2019/01/23	29	185.24	9	187.06	185.00	20	2,204	0.91%
2019/01/22	19	185.79	7	186.57	185.50	12	2,233	0.54%
2019/01/21	6	185.83	316	185.41	184.00	-310	2,245	-13.81%	大賣/鉅額交易
2019/01/18	10	183.60	9	184.72	183.00	1	2,254	0.04%
2019/01/17	6	186.08	8	187.67	184.00	-2	2,279	-0.09%
2019/01/16	17	186.82	8	184.75	184.00	9	2,365	0.38%
2019/01/15	28.2	193.24	94	194.56	193.00	-65.8	2,371	-2.78%
2019/01/14	27	187.19	25	185.38	188.00	2	2,310	0.09%
2019/01/11	20	179.83	11	178.86	179.50	9	2,375	0.38%
2019/01/10	14	178.82	30	178.80	177.50	-16	2,420	-0.66%
2019/01/09	5	178.00	24.1	177.82	180.00	-19.1	2,468	-0.77%
2019/01/08	28	179.41	1	179.50	178.50	27	2,535	1.06%
2019/01/07	77	180.77	34	180.75	182.50	43	2,534	1.70%
2019/01/04	195	179.17	24	180.04	180.00	171	2,530	6.76%	大買/鉅額交易
2019/01/03	9	177.28	19	178.05	179.00	-10	2,569	-0.39%
2019/01/02	282	174.95	9	173.28	174.50	273	2,616	10.43%	大買/鉅額交易
2018/12/28	12	170.00	15	169.30	170.00	-3	2,589	-0.12%
2018/12/27	271	167.16	16	165.06	168.50	255	2,582	9.88%	大買/鉅額交易
2018/12/26	119	157.22	19	156.24	159.00	100	2,554	3.91%	大買/
2018/12/25	21	152.62	276	152.67	148.50	-255	2,493	-10.23%	大賣/鉅額交易
2018/12/24	13	159.15	3	155.33	154.50	10	2,427	0.41%
2018/12/22	3	160.50	5	159.70	161.50	-2	2,372	-0.08%
2018/12/21	3	161.50	2	162.25	160.50	1	2,366	0.04%
2018/12/20	2	162.50	3	163.00	164.50	-1	2,330	-0.04%
2018/12/19	12	163.54	8	162.50	164.50	4	2,329	0.17%
2018/12/18	13	163.77	4	162.25	164.00	9	2,319	0.39%
2018/12/17	7	167.93	3	166.33	166.00	4	2,309	0.17%
2018/12/14	4	168.75	0	0.00	168.50	4	2,319	0.17%
2018/12/13	4	170.63	3.1	170.48	170.00	0.9	2,337	0.04%
2018/12/12	24	170.06	71.8	169.99	170.00	-47.8	2,345	-2.04%
2018/12/11	4	171.63	3	171.67	171.00	1	2,346	0.04%
2018/12/10	5	168.60	4	169.00	168.50	1	2,365	0.04%
2018/12/07	4	171.88	0	0.00	172.00	4	2,365	0.17%
2018/12/06	3	170.83	5	170.00	172.50	-2	2,380	-0.08%
2018/12/05	11	169.91	0	0.00	172.00	11	2,377	0.46%
2018/12/04	6	176.08	30	176.20	174.50	-24	2,349	-1.02%
2018/12/03	5	176.50	5	178.20	176.00	0	2,388	0.00%
2018/11/29	4	176.75	36	176.64	177.00	-32	2,394	-1.34%
2018/11/28	2	181.00	3	178.83	179.50	-1	2,407	-0.04%
2018/11/27	1	182.50	0	0.00	183.00	1	2,395	0.04%
2018/11/26	6	182.08	2.3	182.66	183.50	3.7	2,411	0.15%
2018/11/23	3	178.50	1	178.50	178.00	2	2,420	0.08%
2018/11/22	6	183.08	12	182.08	182.00	-6	2,433	-0.25%
2018/11/21	27	180.81	85.1	180.01	182.50	-58.1	2,459	-2.36%
2018/11/20	52.1	175.94	6.1	175.15	174.50	46	2,452	1.88%
2018/11/19	6	172.50	8	172.44	172.00	-2	2,460	-0.08%
2018/11/16	206	174.10	9	174.16	174.50	197	2,485	7.93%	大買/鉅額交易
2018/11/15	12	172.63	19	171.79	174.50	-7	2,512	-0.28%
2018/11/14	24	171.79	10.1	171.15	172.50	13.9	2,532	0.55%
2018/11/13	9	166.67	6	166.42	168.00	3	2,603	0.12%
2018/11/12	12	167.00	15.1	166.70	166.50	-3.1	2,615	-0.12%
2018/11/09	4	164.88	6	165.75	164.00	-2	2,661	-0.08%
2018/11/08	4	165.00	3	165.17	163.50	1	2,682	0.04%
2018/11/07	4	162.75	5	162.80	164.50	-1	2,700	-0.04%
2018/11/06	11	161.23	11.1	161.99	160.00	-0.1	2,772	0.00%
2018/11/05	16	158.88	17	159.47	158.00	-1	2,797	-0.04%
2018/11/02	7	164.07	56	161.12	162.50	-49	2,768	-1.77%
2018/11/01	2	166.50	1	168.00	166.00	1	2,764	0.04%
2018/10/31	27	169.44	93	165.87	166.00	-66	2,734	-2.41%
2018/10/30	29	168.14	23	167.76	166.50	6	2,682	0.22%
2018/10/29	42	167.88	3	167.83	166.00	39	2,636	1.48%
2018/10/26	9	164.94	24	165.29	163.00	-15	2,608	-0.58%
2018/10/25	64	166.91	77	165.97	166.00	-13	2,581	-0.50%
2018/10/24	103	165.79	97.5	167.82	170.00	5.5	2,516	0.22%	大買/
2018/10/23	6	159.00	13	159.04	157.50	-7	2,386	-0.29%
2018/10/22	5	164.60	9	163.67	163.00	-4	2,350	-0.17%
2018/10/19	45	166.02	63	164.71	163.50	-18	2,336	-0.77%
2018/10/18	25	167.84	30	167.20	170.00	-5	2,214	-0.23%
2018/10/17	58	164.02	53	163.90	163.00	5	2,139	0.23%
2018/10/16	47.1	160.37	21.1	161.57	163.00	26	2,090	1.24%
2018/10/15	2	153.25	2	152.50	154.00	0	2,012	0.00%
2018/10/12	5	151.60	10.1	151.62	153.50	-5.1	2,011	-0.25%
2018/10/11	38	151.58	105.9	153.63	152.00	-67.9	1,981	-3.43%	大賣/
2018/10/09	111	162.39	53	162.20	160.00	58	1,905	3.04%	大買/
2018/10/08	7	155.71	2	155.50	156.50	5	1,782	0.28%
2018/10/05	5	152.50	6	153.42	151.50	-1	1,766	-0.06%
2018/10/04	44	153.45	37	153.11	151.00	7	1,748	0.40%
2018/10/03	3	151.83	11	151.59	151.50	-8	1,723	-0.46%
2018/10/02	39	151.41	12	150.17	153.00	27	1,724	1.57%
2018/10/01	4	152.38	1	151.50	151.50	3	1,717	0.17%
2018/09/28	0	0.00	10	153.25	151.50	-10	1,716	-0.58%
2018/09/27	5	153.60	4	153.13	154.50	1	1,712	0.06%
2018/09/26	10	153.60	34	153.88	153.50	-24	1,710	-1.40%
2018/09/25	5	157.90	2	158.00	158.00	3	1,700	0.18%
2018/09/21	5	157.60	11	156.73	157.50	-6	1,701	-0.35%
2018/09/20	4	157.00	6	156.67	156.50	-2	1,686	-0.12%
2018/09/19	31	154.03	1	155.50	155.50	30	1,662	1.80%
2018/09/17	3	152.00	4	152.13	152.00	-1	1,637	-0.06%
2018/09/14	6	152.42	9	152.50	150.50	-3	1,628	-0.18%
2018/09/13	4	152.13	2	151.75	152.00	2	1,599	0.13%
2018/09/12	5	154.30	4	154.38	153.50	1	1,584	0.06%
2018/09/11	1	148.50	12	149.38	150.50	-11	1,565	-0.70%
2018/09/10	2.2	151.90	14	150.82	150.50	-11.8	1,551	-0.76%
2018/09/07	25	148.10	25	148.60	151.00	0	1,530	0.00%
2018/09/06	13	146.34	14	146.86	144.00	-1	1,484	-0.07%
2018/09/05	15.1	145.63	10	146.05	145.50	5.1	1,462	0.35%
2018/09/04	29	150.28	16	149.94	150.00	13	1,435	0.91%
2018/09/03	0.2	155.50	1	154.50	156.00	-0.8	1,389	-0.05%
2018/08/31	12	157.46	10.2	156.84	159.00	1.8	1,376	0.13%
2018/08/30	5	154.50	3	154.00	155.00	2	1,356	0.15%
2018/08/29	6	157.75	5.3	158.35	158.00	0.7	1,344	0.05%
2018/08/28	5	154.70	13.3	154.81	155.00	-8.3	1,319	-0.63%
2018/08/27	8	156.75	15	155.60	155.50	-7	1,291	-0.54%
2018/08/24	6	158.00	10.1	157.70	158.00	-4.1	1,239	-0.33%
2018/08/23	15	160.73	6.1	160.33	161.00	8.9	1,205	0.74%
2018/08/22	48	160.31	26	160.10	158.50	22	1,172	1.88%
2018/08/21	25.3	159.60	25.1	159.40	160.00	0.2	1,121	0.01%
2018/08/20	49	159.37	58	159.16	155.00	-9	1,073	-0.84%
2018/08/17	176	149.94	23.4	150.00	150.50	152.7	948	16.09%	大買/鉅額交易
2018/08/16	32	151.97	28	151.34	148.00	4	910	0.44%
2018/08/15	122.5	148.11	35	147.14	149.50	87.5	840	10.42%	大買/
2018/08/14	16	147.16	27.1	146.21	148.50	-11.1	809	-1.37%
2018/08/13	34	148.25	53	147.58	147.00	-19	758	-2.50%
2018/08/10	32	143.59	22	143.20	144.50	10	674	1.48%
2018/08/09	2.3	139.44	20	138.85	139.00	-17.8	628	-2.83%
2018/08/08	40	141.61	14	141.71	140.50	26	635	4.09%
2018/08/07	2	138.75	8	138.50	139.00	-6	612	-0.98%
2018/08/06	1	138.50	10	138.65	138.50	-9	619	-1.45%
2018/08/03	2	137.25	6	137.25	138.00	-4	619	-0.65%
2018/08/02	11	139.14	6	139.33	136.50	5	628	0.80%
2018/08/01	9	138.06	6	138.00	138.00	3	622	0.48%
2018/07/31	12	136.58	6	136.08	136.00	6	617	0.97%
2018/07/30	5	137.00	4	135.75	137.50	1	623	0.16%
2018/07/27	3	136.67	3	136.50	135.50	0	632	0.00%
2018/07/26	3	137.83	1	137.50	135.50	2	640	0.31%
2018/07/25	2	136.00	0	0.00	136.00	2	659	0.30%
2018/07/24	4	137.25	0	0.00	136.50	4	672	0.59%
2018/07/23	1	138.00	15	136.10	138.00	-14	669	-2.09%
2018/07/20	11	136.14	10	134.50	136.00	1	667	0.15%
2018/07/19	2	136.25	1	135.50	134.00	1	667	0.15%
2018/07/18	12	135.54	4	135.25	135.00	8	671	1.19%
2018/07/17	4	134.38	3	133.67	134.00	1	683	0.15%
2018/07/16	3	133.50	3	133.17	133.00	0	698	0.00%
2018/07/13	6	131.50	4	130.75	131.50	2	750	0.27%
2018/07/12	8	136.69	2	137.00	137.50	6	751	0.80%
2018/07/11	2	137.50	7	137.57	137.00	-5	745	-0.67%
2018/07/10	1	137.00	1	136.50	138.50	0	745	0.00%
2018/07/09	0	0.00	2	135.50	137.00	-2	768	-0.26%
2018/07/06	1	134.00	8	135.50	134.00	-7	769	-0.91%
2018/07/05	4	137.63	8	137.44	137.00	-4	770	-0.52%
2018/07/04	0	0.00	10	136.40	137.00	-10	778	-1.28%
2018/07/03	3	139.17	11	137.95	137.00	-8	790	-1.01%
2018/07/02	4	137.75	8	137.88	138.00	-4	789	-0.51%
2018/06/29	4	136.00	12	136.54	137.00	-8	780	-1.03%
2018/06/28	5	135.10	12.1	134.96	134.50	-7.1	772	-0.92%
2018/06/27	6	134.92	9	133.89	133.50	-3	770	-0.39%
2018/06/26	8.1	129.57	37	129.43	129.50	-28.9	766	-3.77%
2018/06/25	5	131.70	37	132.14	131.50	-32	760	-4.21%
2018/06/22	13.1	132.00	25	130.60	130.50	-11.9	770	-1.54%
2018/06/21	6	133.58	0	0.00	133.00	6	777	0.77%
2018/06/20	6	133.83	2	134.25	134.50	4	786	0.51%
2018/06/19	2	135.50	0	0.00	135.50	2	794	0.25%
2018/06/15	4	135.88	1.1	135.91	135.00	2.9	812	0.36%
2018/06/14	5	137.00	2	136.00	136.50	3	810	0.37%
2018/06/13	1	136.50	0	0.00	137.00	1	808	0.12%
2018/06/12	0	0.00	2	136.50	136.00	-2	832	-0.24%
2018/06/11	80	135.49	0	0.00	135.50	80	828	9.65%
2018/06/07	3	135.50	2	136.00	135.50	1	837	0.12%
2018/06/06	6	136.50	70	137.44	136.50	-64	838	-7.63%
2018/06/05	0	0.00	2	138.50	138.50	-2	832	-0.24%
2018/06/04	0	0.00	4	138.25	138.50	-4	841	-0.48%
2018/06/01	12	136.00	0	0.00	136.50	12	826	1.45%
2018/05/30	14	135.00	0	0.00	136.50	14	850	1.65%
2018/05/25	43	135.87	2	136.00	135.50	41	880	4.66%
2018/05/24	0	0.00	4	136.38	137.00	-4	888	-0.45%
2018/05/23	3	138.17	3	136.17	137.00	0	896	0.00%
2018/05/22	4	136.25	2	136.50	135.50	2	897	0.22%
2018/05/21	0	0.00	1	137.00	137.50	-1	901	-0.11%
2018/05/18	2	137.50	2	137.00	136.50	0	904	0.00%
2018/05/17	6	138.50	10	137.65	138.50	-4	907	-0.44%
2018/05/16	12	134.42	23	133.89	133.50	-11	900	-1.22%
2018/05/15	3	137.00	5	137.50	136.00	-2	898	-0.22%
2018/05/14	2	137.75	6	138.25	138.00	-4	911	-0.44%
2018/05/11	3	138.33	2	138.50	138.50	1	927	0.11%
2018/05/10	3	138.00	0	0.00	137.50	3	934	0.32%
2018/05/09	0	0.00	3	139.17	139.00	-3	932	-0.32%
2018/05/08	2	140.50	8	140.38	140.00	-6	930	-0.64%
2018/05/04	12	139.54	3	139.67	140.50	9	925	0.97%
2018/05/03	3	143.50	4	143.25	143.00	-1	922	-0.11%
2018/05/02	5	143.30	11	145.36	143.00	-6	938	-0.64%
2018/04/30	8	141.50	4	142.13	143.00	4	926	0.43%
2018/04/27	2	139.00	2	138.00	139.00	0	914	0.00%
2018/04/26	7	140.00	0	0.00	139.50	7	937	0.75%
2018/04/25	0	0.00	3	137.50	139.00	-3	963	-0.31%
2018/04/24	7	139.07	4	138.13	138.00	3	1,064	0.28%
2018/04/23	2	139.75	8	139.19	137.00	-6	1,052	-0.57%
2018/04/20	2	143.00	2	143.00	142.50	0	1,032	0.00%
2018/04/19	27.1	143.74	30	143.67	144.00	-2.9	1,013	-0.29%
2018/04/18	3	140.50	2	141.00	139.00	1	958	0.10%
2018/04/17	5	138.10	7	137.21	139.50	-2	951	-0.21%
2018/04/16	13	140.96	7	140.14	140.50	6	949	0.63%
2018/04/13	21	140.33	12	140.50	140.50	9	955	0.94%
2018/04/12	3	138.00	0	0.00	137.50	3	924	0.32%
2018/04/11	6	137.83	1	138.50	138.00	5	923	0.54%
2018/04/10	0	0.00	10	137.65	137.50	-10	930	-1.07%
2018/04/09	5	134.30	1	136.00	134.50	4	920	0.43%
2018/04/03	3	136.83	1	136.50	136.50	2	905	0.22%
2018/04/02	0	0.00	2	136.75	135.50	-2	900	-0.22%
2018/03/31	0	0.00	3	137.50	137.50	-3	898	-0.33%
2018/03/30	2	137.50	3	137.17	137.50	-1	900	-0.11%
2018/03/29	3	137.17	3	137.17	137.50	0	896	0.00%
2018/03/28	6	135.67	2.1	135.98	134.50	3.9	886	0.44%
2018/03/27	5	138.30	10	138.20	138.50	-5	878	-0.57%
2018/03/26	12	136.92	2	138.00	136.50	10	864	1.16%
2018/03/23	3	137.50	3	135.17	136.00	0	853	0.00%
2018/03/22	4	136.75	91.1	136.48	136.50	-87.1	846	-10.30%
2018/03/21	14.1	136.92	17	136.29	136.00	-2.9	834	-0.35%
2018/03/20	4	133.63	7	132.64	133.50	-3	821	-0.37%
2018/03/19	5	133.10	16	132.97	133.50	-11	820	-1.34%
2018/03/16	21	130.62	6	130.33	131.00	15	816	1.84%
2018/03/15	30	129.95	9	129.50	129.50	21	794	2.64%
2018/03/14	2.1	131.26	0	0.00	130.50	2.1	795	0.26%
2018/03/13	4.1	131.62	0	0.00	131.50	4.1	787	0.52%
2018/03/12	1	132.50	0	0.00	133.00	1	783	0.13%
2018/03/09	84.1	131.95	0	0.00	132.50	84.1	779	10.79%
2018/03/08	5	132.40	0	0.00	131.50	5	792	0.63%
2018/03/07	2	134.00	3	134.50	134.00	-1	790	-0.13%
2018/03/06	2	134.75	2	136.00	135.00	0	804	0.00%
2018/03/05	21	134.26	0	0.00	133.50	21	812	2.58%
2018/03/02	2	139.50	5	139.10	138.00	-3	798	-0.38%
2018/03/01	0	0.00	1	137.50	138.00	-1	785	-0.13%
2018/02/27	2	137.00	4	137.25	138.00	-2	779	-0.26%
2018/02/26	0	0.00	11.2	136.73	137.50	-11.2	773	-1.45%
2018/02/23	2	133.75	7	135.14	134.00	-5	760	-0.66%
2018/02/22	0	0.00	4	131.50	132.00	-4	759	-0.53%
2018/02/21	0	0.00	1	130.49	130.00	-1	765	-0.13%
2018/02/12	1.1	126.64	0	0.00	126.50	1.1	766	0.14%
2018/02/09	2.2	126.23	1	125.50	128.50	1.2	775	0.15%
2018/02/08	1	128.49	1	129.00	129.00	0	776	0.00%
2018/02/07	6	129.00	6	129.42	128.50	0	784	0.00%
2018/02/06	5.2	123.79	1	124.00	126.00	4.2	784	0.54%
2018/02/05	16	124.69	8	125.63	127.50	8	800	1.00%
2018/02/02	2	133.75	2	134.50	133.00	0	775	0.00%
2018/02/01	0	0.00	2	135.00	135.00	-2	764	-0.26%
2018/01/31	1.1	132.09	4	132.38	132.50	-2.9	761	-0.38%
2018/01/30	3	134.50	2	136.25	134.50	1	766	0.13%
2018/01/29	0	0.00	2	136.50	137.00	-2	791	-0.25%
2018/01/26	3	135.00	0	0.00	135.50	3	795	0.38%
2018/01/25	14.1	135.96	0	0.00	134.50	14.1	794	1.78%
2018/01/24	3	140.00	4	140.13	140.50	-1	772	-0.13%
2018/01/23	2	138.25	12	137.50	138.00	-10	769	-1.30%
2018/01/22	7	139.57	14	138.68	139.00	-7	765	-0.91%
2018/01/19	7	136.43	30	137.57	138.00	-23	739	-3.11%
2018/01/18	27	138.70	78	138.72	140.00	-51	708	-7.20%
2018/01/17	2	127.75	4	127.63	127.50	-2	605	-0.33%
2018/01/16	1.1	129.00	1	128.50	129.00	0.1	602	0.02%
2018/01/15	0	0.00	1	130.50	129.00	-1	612	-0.16%
2018/01/12	1	129.50	0	129.50	129.50	1	629	0.16%
2018/01/11	34	129.51	0	0.00	131.00	34	678	5.01%
2018/01/10	0	0.00	2	131.75	131.50	-2	705	-0.28%
2018/01/09	3	130.17	1	131.00	130.50	2	713	0.28%
2018/01/08	1	128.50	1	128.50	129.00	0	725	0.00%
2018/01/05	1	128.50	2	128.75	129.00	-1	729	-0.14%
2018/01/04	0	0.00	5	129.80	129.50	-5	730	-0.68%
2018/01/03	1	126.00	1	126.00	126.00	0	722	0.00%
2018/01/02	0.1	125.00	2	125.00	125.50	-1.9	734	-0.26%