新普 (6121)-統一券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

新普 (6121)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/20	48	369.79	6	368.83	361.00	42	824	5.09%
2024/11/19	5.7	365.12	36	365.65	365.00	-30.3	785	-3.85%
2024/11/18	0	357.50	6	356.09	357.50	-6	738	-0.81%
2024/11/15	11	349.14	11	341.50	341.50	0	704	0.00%
2024/11/14	3.4	360.63	81.1	357.00	355.50	-77.7	685	-11.34%
2024/11/13	5.1	367.50	1.5	364.82	367.50	3.6	670	0.54%
2024/11/12	0	0.00	16	361.95	358.50	-16	654	-2.45%
2024/11/11	18	366.83	13.5	365.89	361.50	4.5	639	0.70%
2024/11/08	16	364.28	12.1	365.86	376.00	3.9	608	0.64%
2024/11/07	12.1	353.27	4	354.99	357.00	8.1	582	1.39%
2024/11/06	8	341.87	5.5	343.91	343.00	2.5	570	0.44%
2024/11/05	1	335.00	0	339.50	334.50	1	570	0.17%
2024/11/04	13.8	339.32	0	0.00	337.00	13.8	574	2.40%
2024/11/01	5	340.30	3.1	337.54	342.50	1.9	597	0.33%
2024/10/30	1	340.01	0	0.00	342.50	1	599	0.17%
2024/10/29	0	0.00	0.6	343.75	342.50	-0.6	604	-0.10%
2024/10/28	0	351.00	2	346.52	346.50	-2	633	-0.32%
2024/10/25	1.5	353.34	14	354.11	353.50	-12.5	648	-1.93%
2024/10/24	64.2	355.55	0.2	357.00	354.00	64	660	9.69%
2024/10/23	0	0.00	10	353.10	355.00	-10	673	-1.48%
2024/10/22	0	356.50	0	0.00	357.00	0	681	0.00%
2024/10/21	0	358.50	1	362.00	356.50	-1	705	-0.14%
2024/10/18	0	0.00	0	363.00	361.00	0	713	0.00%
2024/10/16	0	0.00	4.3	362.05	364.00	-4.3	727	-0.59%
2024/10/15	0	361.00	8	359.63	358.00	-8	732	-1.09%
2024/10/14	0	0.00	18	359.22	358.50	-18	739	-2.44%
2024/10/11	59	361.38	0.6	356.00	361.00	58.4	756	7.72%
2024/10/09	57	365.39	0	364.00	352.50	57	761	7.48%
2024/10/08	4	358.52	0	366.00	358.50	4	771	0.52%
2024/10/07	5	363.60	0	0.00	363.50	5	790	0.63%
2024/10/04	1	363.50	0	0.00	360.50	1	805	0.12%
2024/10/01	72	355.10	1	353.00	355.00	71	808	8.78%
2024/09/30	2	358.50	4	357.74	353.50	-2	867	-0.23%
2024/09/27	29	363.57	0	364.00	360.00	29	900	3.22%
2024/09/25	3	365.83	0	0.00	367.50	3	934	0.32%
2024/09/24	0	0.00	9	359.33	358.00	-9	932	-0.97%
2024/09/23	16	358.06	0	362.00	356.00	16	936	1.71%
2024/09/20	67	369.72	11	361.00	364.50	56	938	5.97%
2024/09/19	51	357.21	3	353.65	354.00	48	935	5.13%
2024/09/18	4	343.63	4.2	346.98	341.50	-0.2	922	-0.02%
2024/09/16	2	338.50	1,070.4	339.18	338.50	-1,068.4	915	-116.68%	大賣/鉅額交易
2024/09/13	9.1	344.24	2.6	345.45	343.00	6.5	896	0.73%
2024/09/12	15	348.20	5.2	349.30	347.00	9.8	889	1.10%
2024/09/11	19	348.08	1.8	349.36	345.50	17.2	883	1.95%
2024/09/10	2	348.76	136.5	348.24	347.00	-134.5	882	-15.25%	大賣/鉅額交易
2024/09/09	90	355.50	0.5	360.13	355.50	89.5	882	10.14%
2024/09/06	3	361.83	2.8	363.76	363.50	0.2	882	0.02%
2024/09/05	1	361.00	2.7	367.19	360.00	-1.7	886	-0.20%
2024/09/04	8.8	364.15	4.8	362.85	362.50	4	882	0.46%
2024/09/03	0	374.50	0	0.00	370.50	0	875	0.00%
2024/09/02	17	374.00	0.4	373.50	374.00	16.6	873	1.90%
2024/08/30	1	369.00	1	370.66	371.00	0	882	0.00%
2024/08/29	1	371.50	0.5	373.47	371.50	0.5	888	0.05%
2024/08/27	0	0.00	1.1	373.88	374.00	-1.1	909	-0.13%
2024/08/26	0	374.00	0.1	376.49	370.50	-0.1	914	-0.01%
2024/08/23	0.8	374.00	0.1	370.50	375.00	0.7	915	0.08%
2024/08/22	28	373.86	0	374.50	374.50	28	915	3.06%
2024/08/21	1	373.50	10	375.30	375.50	-9	914	-0.98%
2024/08/20	0	373.25	1	368.50	371.50	-1	916	-0.11%
2024/08/19	0.6	370.00	0.2	368.71	370.00	0.4	933	0.04%
2024/08/15	0	0.00	1	367.00	364.00	-1	954	-0.10%
2024/08/14	1	368.50	1	366.99	367.00	0	970	0.00%
2024/08/13	3.6	364.82	15	365.00	365.00	-11.4	982	-1.16%
2024/08/12	0	360.00	5	361.00	361.00	-5	988	-0.51%
2024/08/09	2	352.50	102	352.65	354.50	-100	1,007	-9.92%	大賣/
2024/08/08	0	0.00	1.4	346.76	346.00	-1.4	1,008	-0.14%
2024/08/07	4	344.63	0.3	344.50	351.00	3.7	1,011	0.36%
2024/08/06	8.1	326.57	7.2	325.29	334.00	0.8	1,023	0.08%
2024/08/05	9	331.55	15	331.85	328.50	-6	1,056	-0.57%
2024/08/02	2	360.75	3.1	361.17	357.50	-1.1	1,039	-0.11%
2024/08/01	1	365.00	0.5	366.39	368.00	0.5	1,052	0.04%
2024/07/31	16.2	358.53	16.1	359.50	360.00	0.1	1,060	0.01%
2024/07/30	2.1	361.04	2.1	356.99	361.50	0	1,039	0.00%
2024/07/29	65.3	359.26	179.1	359.38	360.00	-113.8	1,028	-11.07%	大賣/鉅額交易
2024/07/26	14.4	364.82	8.5	365.06	364.00	6	1,027	0.58%
2024/07/23	1.2	370.64	89.7	370.99	376.00	-88.5	1,011	-8.74%
2024/07/22	5	368.05	5.1	366.22	370.50	-0.1	1,009	-0.01%
2024/07/19	4.1	376.98	6	377.44	373.00	-2	985	-0.20%
2024/07/18	0	0.00	3.6	384.69	385.00	-3.6	984	-0.37%
2024/07/17	1	393.50	4	392.49	390.00	-3	978	-0.31%
2024/07/16	4	392.00	3.9	393.14	392.50	0.1	988	0.01%
2024/07/15	0	0.00	0.2	395.50	396.00	-0.2	1,005	-0.02%
2024/07/12	4	390.00	1.2	391.67	392.50	2.8	1,004	0.28%
2024/07/11	7	386.71	51.1	386.43	385.50	-44.1	1,004	-4.39%
2024/07/10	5.1	386.12	4.1	388.16	385.00	1	1,029	0.09%
2024/07/09	10.1	387.91	13.1	388.28	390.00	-3.1	1,024	-0.30%
2024/07/08	5	391.72	9.9	392.82	390.00	-4.9	1,013	-0.48%
2024/07/05	0	396.50	2.3	396.36	396.50	-2.3	1,022	-0.23%
2024/07/04	20	395.75	15.9	396.47	392.50	4.1	1,047	0.39%
2024/07/03	4	412.88	9.3	414.54	414.00	-5.3	1,005	-0.53%
2024/07/02	2	422.00	4.2	418.14	416.50	-2.2	997	-0.22%
2024/07/01	6	428.84	6.9	426.50	424.50	-0.9	989	-0.09%
2024/06/28	0	430.00	2.4	428.04	427.50	-2.4	998	-0.24%
2024/06/27	4.3	437.44	1	437.49	434.50	3.3	1,032	0.32%
2024/06/26	191.1	435.16	16	433.88	438.00	175.1	1,162	15.06%	大買/鉅額交易
2024/06/25	62.5	434.20	2.1	432.78	436.00	60.4	1,228	4.92%
2024/06/24	94	420.89	4	416.50	418.00	90	1,304	6.90%
2024/06/21	2	419.00	0.8	419.50	418.00	1.2	1,360	0.09%
2024/06/20	10	418.50	2	420.25	419.50	8	1,411	0.57%
2024/06/19	2	421.00	1.2	420.50	418.50	0.8	1,480	0.05%
2024/06/18	13	419.04	2.2	417.31	420.50	10.8	1,558	0.70%
2024/06/17	4	417.25	4	418.37	418.00	0	1,676	0.00%
2024/06/14	1	419.54	4.1	421.61	418.50	-3.1	1,774	-0.18%
2024/06/13	14	433.18	17.6	431.14	426.50	-3.6	1,819	-0.20%
2024/06/12	32.9	426.90	3	426.33	426.50	29.9	1,902	1.57%
2024/06/11	0	0.00	1.2	417.63	418.00	-1.2	1,950	-0.06%
2024/06/07	3	417.50	0.2	415.00	418.50	2.8	2,010	0.14%
2024/06/06	0	0.00	2	416.25	417.00	-2	2,049	-0.10%
2024/06/05	110.1	416.57	1	416.50	414.50	109.1	2,067	5.28%	大買/鉅額交易
2024/06/04	0	0.00	24	413.08	413.00	-24	2,141	-1.12%
2024/06/03	0	0.00	8.1	414.82	415.50	-8.1	2,187	-0.37%
2024/05/31	9.3	412.58	0	0.00	412.00	9.3	2,191	0.42%
2024/05/30	0	412.00	7	414.00	417.50	-7	2,193	-0.32%
2024/05/29	3.7	416.82	0	0.00	414.00	3.7	2,196	0.17%
2024/05/28	2	412.50	0	0.00	412.50	2	2,201	0.09%
2024/05/27	0	412.50	12	413.50	411.50	-12	2,206	-0.54%
2024/05/24	0	0.00	19	409.71	408.00	-19	2,212	-0.86%
2024/05/23	30	404.53	1.3	407.04	408.00	28.7	2,221	1.29%
2024/05/22	1	407.50	1	404.00	414.00	0	2,208	0.00%
2024/05/21	22	404.89	2.6	400.99	405.00	19.5	2,210	0.88%
2024/05/20	50	400.43	7.7	400.65	402.00	42.3	2,220	1.90%
2024/05/17	0	405.00	1	403.50	402.50	-1	2,201	-0.04%
2024/05/16	3	402.84	5	400.10	405.00	-2	2,194	-0.09%
2024/05/15	8.5	399.57	49.1	396.72	395.00	-40.6	2,195	-1.85%
2024/05/14	1	406.50	7.4	405.37	403.50	-6.4	2,186	-0.29%
2024/05/13	0	407.00	4.1	405.26	404.00	-4.1	2,191	-0.18%
2024/05/10	43	409.04	4	410.63	408.50	39	2,195	1.78%
2024/05/09	51.2	409.65	11.8	411.49	402.00	39.4	2,193	1.80%
2024/05/08	11.1	435.01	2	435.76	434.50	9.1	2,154	0.42%
2024/05/07	5	440.20	3.3	436.96	437.50	1.8	2,148	0.08%
2024/05/06	1	432.00	3	425.50	428.50	-2	2,135	-0.09%
2024/05/03	16.3	435.94	17	435.26	430.00	-0.7	2,128	-0.03%
2024/05/02	87	436.01	7	433.43	437.00	80	2,118	3.78%
2024/04/30	217	436.71	20	433.08	438.00	197	2,113	9.32%	大買/鉅額交易
2024/04/29	25	429.90	79	430.13	430.00	-54	2,102	-2.57%
2024/04/26	51	428.75	0	425.00	430.00	51	2,100	2.43%
2024/04/25	1.1	424.77	1	422.50	423.50	0.1	2,094	0.00%
2024/04/24	2.1	421.37	1	421.00	423.50	1.1	2,098	0.05%
2024/04/23	3	416.83	2	415.50	415.00	1	2,103	0.05%
2024/04/22	1	418.50	1.1	415.41	417.50	-0.1	2,109	0.00%
2024/04/19	3.2	416.51	6.1	417.09	413.00	-2.9	2,100	-0.14%
2024/04/18	144	431.50	9	431.50	431.50	135	2,078	6.49%	大買/鉅額交易
2024/04/17	35.1	417.70	39.2	418.26	416.00	-4.1	2,078	-0.20%
2024/04/16	19.1	420.41	143.5	418.91	416.50	-124.5	2,068	-6.02%	大賣/鉅額交易
2024/04/15	11	432.68	41	431.05	430.50	-30	2,039	-1.47%
2024/04/12	12	425.47	5	428.01	430.00	7	2,038	0.34%
2024/04/11	23.1	426.54	148.5	425.49	433.00	-125.5	2,038	-6.16%	大賣/鉅額交易
2024/04/10	38	430.54	293.4	428.48	427.00	-255.4	2,023	-12.62%	大賣/鉅額交易
2024/04/09	52	434.49	1.6	435.46	437.00	50.4	2,009	2.51%
2024/04/08	43	432.05	51.1	430.08	434.50	-8.1	2,008	-0.40%
2024/04/03	3	441.67	9.6	437.97	438.00	-6.6	1,991	-0.33%
2024/04/02	33.4	438.08	2.1	437.33	437.00	31.3	1,980	1.58%
2024/04/01	7.1	436.67	167.5	437.61	434.00	-160.3	1,969	-8.14%	大賣/鉅額交易
2024/03/29	17.4	448.01	680.2	449.45	448.00	-662.7	1,931	-34.32%	大賣/鉅額交易
2024/03/28	113	453.03	44.1	457.06	451.50	69	1,807	3.82%	大買/
2024/03/27	129.5	452.30	24.5	452.92	456.50	105	1,743	6.03%	大買/鉅額交易
2024/03/26	117	439.30	114.7	435.52	437.50	2.3	1,664	0.14%	大買/大賣/
2024/03/25	25.1	443.45	17.6	441.58	438.00	7.6	1,622	0.47%
2024/03/22	14.1	452.97	183.8	451.94	456.00	-169.7	1,581	-10.73%	大賣/鉅額交易
2024/03/21	106.1	472.04	188	478.52	470.00	-81.9	1,536	-5.33%	大買/大賣/
2024/03/20	395	491.31	76.2	498.93	487.00	318.9	1,484	21.48%	大買/鉅額交易
2024/03/19	333.4	498.62	25.7	493.49	488.00	307.7	1,392	22.09%	大買/鉅額交易
2024/03/18	40.3	471.81	20.3	473.82	471.00	20	1,304	1.53%
2024/03/15	202.5	470.95	35	479.69	469.00	167.5	1,275	13.13%	大買/鉅額交易
2024/03/14	155.3	501.69	71.1	520.62	501.00	84.2	1,196	7.04%	大買/
2024/03/13	112.1	538.95	124.7	533.70	556.00	-12.6	1,157	-1.09%	大買/大賣/
2024/03/12	101.5	502.75	47.4	504.82	506.00	54.1	1,103	4.90%	大買/
2024/03/11	32.4	476.99	56.2	474.65	477.00	-23.8	1,087	-2.19%
2024/03/08	223.7	493.95	237.6	488.32	495.50	-13.9	1,114	-1.24%	大買/大賣/
2024/03/07	166.3	473.05	29.8	468.43	487.00	136.5	1,091	12.50%	大買/鉅額交易
2024/03/06	5	440.10	10	438.10	443.00	-5	1,062	-0.47%
2024/03/05	26.6	440.22	4	438.92	446.00	22.6	1,078	2.10%
2024/03/04	5.6	431.77	8	430.25	434.50	-2.4	1,082	-0.22%
2024/03/01	5	424.00	8	422.31	421.00	-3	1,089	-0.28%
2024/02/29	6	431.25	4	429.13	426.50	2	1,088	0.18%
2024/02/27	7	433.74	13	431.15	427.00	-6	1,088	-0.55%
2024/02/26	11	432.77	5	433.30	435.00	6	1,086	0.55%
2024/02/23	0	0.00	67	419.72	420.00	-67	1,079	-6.21%
2024/02/22	8.1	427.39	9.1	425.27	423.00	-0.9	1,085	-0.09%
2024/02/21	80.6	417.82	6.5	416.48	418.50	74.1	1,082	6.85%
2024/02/20	9	397.61	1.3	397.88	396.50	7.7	1,071	0.72%
2024/02/19	1	397.50	41	396.04	397.50	-40	1,093	-3.66%
2024/02/16	14	387.00	1.2	387.64	390.00	12.8	1,110	1.16%
2024/02/15	6	385.25	84.8	386.34	385.50	-78.8	1,106	-7.12%
2024/02/05	2	390.50	2.1	392.00	392.00	-0.1	1,092	0.00%
2024/02/02	0	0.00	24	391.44	395.50	-24	1,083	-2.21%
2024/02/01	34.1	394.75	5.8	391.37	389.50	28.3	1,074	2.63%
2024/01/31	3.4	402.53	33	400.42	406.00	-29.6	1,055	-2.80%
2024/01/30	0	0.00	1.2	400.98	402.50	-1.2	1,053	-0.11%
2024/01/29	28	398.30	1	397.00	404.00	27	1,052	2.57%
2024/01/26	54	398.96	0.2	400.53	399.50	53.8	1,046	5.14%
2024/01/25	0	0.00	0.1	405.50	405.00	-0.1	1,043	-0.01%
2024/01/24	5	405.50	4	405.13	406.00	1	1,050	0.10%
2024/01/23	0	0.00	0.1	408.00	410.00	-0.1	1,089	-0.01%
2024/01/22	0	0.00	1.4	408.65	406.00	-1.4	1,087	-0.13%
2024/01/19	6	408.25	2	408.00	405.00	4	1,093	0.37%
2024/01/18	2	408.00	2.2	407.23	407.50	-0.2	1,103	-0.02%
2024/01/17	3.2	405.88	1.3	407.47	407.50	2	1,102	0.18%
2024/01/16	0.6	400.00	7.7	394.45	401.50	-7.1	1,093	-0.65%
2024/01/15	60	398.33	1	401.50	397.50	59	1,087	5.43%
2024/01/12	3	401.50	0.1	401.00	401.00	2.9	1,086	0.27%
2024/01/10	0	0.00	24	405.04	405.50	-24	1,078	-2.23%
2024/01/08	2.1	407.12	10.1	407.71	411.50	-8	1,077	-0.74%
2024/01/05	8	415.13	3	413.67	413.00	5	1,071	0.47%
2024/01/04	2	411.25	6.1	410.20	414.00	-4.1	1,066	-0.39%
2024/01/03	60	409.72	11	412.05	409.50	49	1,062	4.62%
2024/01/02	135	413.65	1.1	419.43	413.50	133.9	1,045	12.81%	大買/鉅額交易
2023/12/29	11.1	419.97	2	419.75	420.00	9.1	1,033	0.88%
2023/12/28	2	415.75	1.2	412.33	419.00	0.8	1,031	0.08%
2023/12/27	6.1	410.05	16.5	410.84	411.00	-10.5	1,026	-1.02%
2023/12/26	2	407.00	1.1	405.11	406.00	0.9	1,014	0.09%
2023/12/25	3	402.33	92	402.02	401.50	-89	1,012	-8.79%
2023/12/22	41.1	408.73	9.2	410.46	407.00	31.9	1,001	3.18%
2023/12/21	13.4	415.35	6	417.00	413.00	7.4	992	0.74%
2023/12/20	16	423.50	3.1	424.84	425.50	12.9	983	1.31%
2023/12/19	1.4	417.75	4.2	419.30	417.50	-2.8	969	-0.28%
2023/12/18	2.1	433.97	17	431.24	426.50	-14.9	963	-1.54%
2023/12/15	34.6	434.32	14	430.96	433.00	20.6	952	2.16%
2023/12/14	14.4	433.96	16	429.50	428.50	-1.6	955	-0.17%
2023/12/13	3.9	418.31	9	417.56	417.00	-5.1	940	-0.54%
2023/12/12	4.1	414.99	0.1	409.00	412.50	4	962	0.42%
2023/12/11	38.1	415.52	3	414.00	415.50	35.1	973	3.60%
2023/12/08	27	417.32	16	421.84	418.00	11	994	1.10%
2023/12/07	4.2	413.93	3	414.00	415.50	1.2	1,002	0.12%
2023/12/06	6	414.92	15	416.50	416.50	-9	1,002	-0.90%
2023/12/05	24.9	418.12	115.1	415.93	420.00	-90.2	980	-9.20%	大賣/
2023/12/04	207.4	410.51	66	409.05	407.00	141.4	941	15.02%	大買/鉅額交易
2023/12/01	50	386.00	10	382.80	389.50	40	892	4.48%
2023/11/30	6.5	380.95	58	380.68	380.50	-51.5	874	-5.88%
2023/11/29	5.1	377.72	5	371.30	375.00	0.1	853	0.01%
2023/11/28	7.8	368.76	7	367.21	371.00	0.8	839	0.10%
2023/11/27	2	364.00	6	362.75	361.50	-4	822	-0.49%
2023/11/24	8	363.75	2	363.25	364.00	6	818	0.73%
2023/11/23	2	360.00	0	0.00	360.00	2	814	0.25%
2023/11/22	0.5	360.50	1	361.00	361.00	-0.5	810	-0.06%
2023/11/21	0	0.00	18	361.03	363.50	-18	805	-2.24%
2023/11/20	1.5	358.50	31	359.60	361.00	-29.5	794	-3.71%
2023/11/17	2	364.24	20	363.35	364.00	-18	780	-2.31%
2023/11/16	1	362.00	2	360.50	361.50	-1	769	-0.13%
2023/11/15	31	355.33	8	353.13	355.50	23	749	3.07%
2023/11/14	2	346.00	0	0.00	344.50	2	726	0.28%
2023/11/13	31	340.71	0	339.50	337.50	31	719	4.31%
2023/11/10	0	342.50	1	342.50	339.00	-1	726	-0.14%
2023/11/07	0.4	343.50	0	0.00	344.00	0.4	743	0.06%
2023/11/06	0	0.00	8	342.44	343.00	-8	750	-1.07%
2023/11/02	1	341.00	1	341.50	341.50	0	758	0.00%
2023/11/01	0	0.00	12	335.71	341.00	-12	760	-1.58%
2023/10/31	26	334.02	2	335.50	333.50	24	754	3.18%
2023/10/30	45	334.79	0	0.00	334.00	45	720	6.25%
2023/10/27	21	334.31	40	335.56	333.50	-19	722	-2.63%
2023/10/26	40	335.00	142	336.50	335.00	-102	726	-14.03%	大賣/鉅額交易
2023/10/25	11.2	338.46	41	338.05	336.50	-29.8	725	-4.11%
2023/10/24	100	338.18	84	338.68	338.50	16	730	2.19%
2023/10/23	0.5	333.57	0	0.00	334.00	0.5	741	0.07%
2023/10/20	137	334.67	5	330.80	335.50	132	744	17.72%	大買/鉅額交易
2023/10/18	3	327.33	4.7	326.34	328.00	-1.7	784	-0.21%
2023/10/17	21	327.19	0	0.00	327.00	21	801	2.62%
2023/10/16	88	329.96	3.3	325.70	330.50	84.7	837	10.12%
2023/10/13	1	326.50	0	0.00	325.50	1	857	0.12%
2023/10/12	92	327.83	2.2	327.54	327.50	89.8	866	10.37%
2023/10/11	0	0.00	3.1	330.56	330.50	-3.1	877	-0.35%
2023/10/06	1	338.00	0	0.00	338.50	1	879	0.11%
2023/10/05	92	336.91	2.1	338.43	339.50	89.9	882	10.19%
2023/10/04	4	330.88	4	331.13	333.50	0	883	0.00%
2023/10/03	1	335.00	1	334.50	334.00	0	879	0.00%
2023/10/02	148	335.97	0	0.00	336.50	148	879	16.83%	大買/鉅額交易
2023/09/28	129	334.51	0	0.00	335.00	129	885	14.57%	大買/鉅額交易
2023/09/27	20	333.50	0	335.00	334.00	20	899	2.22%
2023/09/26	1	337.95	1.2	334.59	335.50	-0.2	907	-0.02%
2023/09/25	40	338.05	9	337.17	340.50	31	909	3.41%
2023/09/22	3	329.50	15	331.77	335.50	-12	908	-1.32%
2023/09/21	94.1	333.09	4	332.75	333.50	90.1	905	9.95%
2023/09/20	35.3	343.35	11	341.27	340.50	24.3	906	2.68%
2023/09/19	22.8	344.50	22.1	345.71	344.00	0.7	899	0.08%
2023/09/18	7	341.86	12.4	343.13	339.50	-5.4	874	-0.61%
2023/09/15	221	341.57	14.3	342.43	343.00	206.7	872	23.68%	大買/鉅額交易
2023/09/14	153.9	350.56	13	346.92	350.00	140.9	838	16.81%	大買/鉅額交易
2023/09/13	27.5	341.49	13	340.38	344.00	14.5	807	1.80%
2023/09/12	119.6	333.31	49	331.85	334.00	70.6	784	9.01%	大買/
2023/09/11	4.9	322.83	5	324.30	325.00	-0.1	759	-0.01%
2023/09/08	106	322.38	4.1	321.30	321.00	101.9	751	13.56%	大買/鉅額交易
2023/09/07	1	324.48	4	322.50	323.00	-3	750	-0.40%
2023/09/06	0	0.00	3	324.00	324.50	-3	749	-0.40%
2023/09/05	103	319.66	6	319.67	321.00	97	746	13.00%	大買/
2023/09/04	0.1	314.89	0	316.00	318.00	0.1	760	0.01%
2023/09/01	0.1	310.54	2.4	311.14	312.00	-2.3	767	-0.30%
2023/08/31	0	0.00	0	308.50	307.50	0	765	-0.01%
2023/08/30	0.1	308.03	0	0.00	308.50	0.1	762	0.01%
2023/08/29	0	306.00	0	0.00	308.00	0	762	0.00%
2023/08/28	4.3	304.54	4.1	305.74	305.00	0.1	764	0.02%
2023/08/25	0	0.00	0.6	304.60	307.00	-0.6	771	-0.07%
2023/08/24	20	304.58	2	303.50	305.00	18	774	2.33%
2023/08/23	20	304.23	3	304.33	305.00	17	779	2.18%
2023/08/22	2	303.25	1	305.00	302.50	1	787	0.13%
2023/08/21	0	0.00	1	303.50	303.50	-1	797	-0.13%
2023/08/18	1	304.50	1.2	304.41	303.00	-0.2	795	-0.03%
2023/08/17	3	301.50	3.1	303.34	302.50	-0.1	792	-0.02%
2023/08/16	8	299.44	8.4	301.32	303.50	-0.4	795	-0.05%
2023/08/15	7	301.21	4	303.75	299.50	3	793	0.38%
2023/08/14	1	300.00	2	300.50	303.00	-1	796	-0.12%
2023/08/11	4	300.00	3.2	301.51	301.00	0.8	792	0.10%
2023/08/10	8	299.25	8.8	300.93	302.50	-0.8	795	-0.10%
2023/08/09	48	305.00	0.4	304.43	305.00	47.6	788	6.03%
2023/08/08	3	305.83	3.1	307.32	306.50	-0.1	785	-0.01%
2023/08/07	3	305.00	4	306.00	307.50	-1	796	-0.13%
2023/08/04	3	305.00	3.1	305.75	305.50	-0.1	795	-0.02%
2023/08/02	10	302.65	11.6	303.49	303.50	-1.6	797	-0.21%
2023/08/01	3	303.50	4	304.96	304.50	-1	791	-0.12%
2023/07/31	0.3	306.00	0	0.00	307.50	0.3	790	0.04%
2023/07/28	3	303.17	3.3	301.63	303.00	-0.3	784	-0.04%
2023/07/27	156.1	299.71	37	298.27	298.00	119.1	770	15.45%	大買/鉅額交易
2023/07/26	4	299.25	6.8	300.06	300.00	-2.8	757	-0.37%
2023/07/25	151	300.00	2.6	300.18	300.00	148.4	742	19.99%	大買/鉅額交易
2023/07/24	29	296.09	27.1	296.81	298.50	1.9	744	0.26%
2023/07/21	55	300.34	17.9	299.37	301.50	37.1	735	5.05%
2023/07/20	11	296.73	10.2	297.48	298.00	0.8	727	0.11%
2023/07/19	21.1	299.15	121.5	298.48	297.50	-100.4	717	-13.99%	大賣/
2023/07/18	11	305.18	44.1	305.40	305.50	-33.1	695	-4.77%
2023/07/17	41	303.60	33.3	304.52	305.00	7.7	671	1.14%
2023/07/14	12	304.75	10.8	305.45	303.00	1.2	662	0.19%
2023/07/13	27	308.78	2.1	311.39	308.50	24.9	647	3.85%
2023/07/12	1	311.50	24.9	310.18	310.50	-23.9	641	-3.73%
2023/07/11	3	310.50	55.5	310.60	310.50	-52.5	636	-8.24%
2023/07/10	2	312.25	1.8	312.73	314.00	0.2	639	0.03%
2023/07/07	4	313.25	32.4	313.15	313.50	-28.4	650	-4.37%
2023/07/06	13	316.08	75.5	316.10	315.00	-62.5	663	-9.43%
2023/07/05	49	334.43	6	333.50	334.50	43	669	6.43%
2023/07/04	160	334.49	4	333.75	334.50	156	660	23.63%	大買/鉅額交易
2023/07/03	0	0.00	3	330.00	332.00	-3	676	-0.44%
2023/06/30	0	0.00	1	330.00	328.50	-1	712	-0.14%
2023/06/29	2	330.50	25	330.92	330.50	-23	734	-3.13%
2023/06/28	9	332.56	1	331.50	331.50	8	759	1.05%
2023/06/21	107	329.85	1.4	327.31	331.00	105.6	755	13.99%	大買/鉅額交易
2023/06/20	1	325.50	1	325.00	324.50	0	749	0.00%
2023/06/19	1	320.00	0	0.00	325.00	1	765	0.13%
2023/06/16	7	320.14	51	321.28	321.50	-44	771	-5.70%
2023/06/15	11	320.50	4	321.50	322.00	7	762	0.92%
2023/06/14	79	323.80	6	324.67	324.00	73	775	9.42%
2023/06/13	142	324.61	13	324.31	324.00	129	789	16.34%	大買/鉅額交易
2023/06/12	7	321.79	8	323.94	324.00	-1	784	-0.13%
2023/06/09	105	320.57	8	321.07	320.00	97	774	12.52%	大買/
2023/06/08	4.8	324.48	6	324.83	324.50	-1.2	772	-0.15%
2023/06/07	46.4	318.03	1.5	318.00	318.50	44.9	755	5.94%
2023/06/06	6	310.75	7.4	311.93	311.00	-1.4	744	-0.19%
2023/06/05	2	313.50	1	313.99	313.50	1	745	0.13%
2023/06/02	2	310.50	3.7	311.71	311.00	-1.7	748	-0.22%
2023/06/01	7	308.79	12	309.14	309.00	-5	744	-0.67%
2023/05/31	5	310.00	0.1	315.00	310.00	4.9	741	0.66%
2023/05/30	0.9	316.00	1	317.00	315.50	-0.1	730	-0.01%
2023/05/29	0.4	317.86	42.2	318.03	318.00	-41.7	738	-5.65%
2023/05/26	3.9	316.01	3	316.83	317.50	0.9	732	0.12%
2023/05/25	4.7	313.58	3	314.16	315.50	1.7	732	0.23%
2023/05/24	3	309.50	1	309.50	310.50	2	729	0.27%
2023/05/23	10.1	310.01	2.4	309.94	309.00	7.7	729	1.06%
2023/05/22	6	309.50	0.1	311.00	310.00	5.9	730	0.81%
2023/05/19	4.3	307.65	0.7	308.30	307.50	3.6	732	0.49%
2023/05/18	7	306.71	5.7	307.54	307.00	1.3	733	0.18%
2023/05/17	6	308.08	0.6	309.00	307.50	5.4	726	0.74%
2023/05/16	3	308.34	2.8	309.10	307.50	0.2	723	0.03%
2023/05/15	0	0.00	0	309.50	309.50	0	714	-0.01%
2023/05/12	2	308.00	1.1	309.18	307.00	0.9	710	0.13%
2023/05/11	12.1	308.55	6	308.36	307.00	6	710	0.85%
2023/05/10	0.1	315.50	0	0.00	316.50	0.1	700	0.02%
2023/05/08	0.3	315.50	0	0.00	316.00	0.3	707	0.04%
2023/05/05	0.5	314.00	0	0.00	314.50	0.5	710	0.07%
2023/05/04	0	313.25	0	0.00	314.50	0	711	0.00%
2023/05/03	0	310.50	0.4	310.50	311.50	-0.4	709	-0.06%
2023/05/02	1	310.00	0.9	311.19	310.50	0.1	718	0.02%
2023/04/28	0	0.00	0	311.46	308.00	0	725	0.00%
2023/04/27	0.1	307.50	0	0.00	310.50	0.1	725	0.01%
2023/04/26	4	305.00	0	304.63	305.00	4	715	0.56%
2023/04/25	8	305.44	7.1	305.35	306.50	0.9	703	0.13%
2023/04/24	0.8	309.47	4	310.13	312.00	-3.2	687	-0.46%
2023/04/21	1.5	306.14	6.8	308.87	308.00	-5.3	678	-0.78%
2023/04/20	1.5	315.02	1	315.00	312.00	0.5	663	0.08%
2023/04/19	1.8	316.47	3	316.50	314.50	-1.2	661	-0.18%
2023/04/18	0.4	317.30	0	0.00	318.00	0.4	657	0.06%
2023/04/17	2	317.27	6	317.67	317.50	-4	654	-0.62%
2023/04/14	0.7	315.98	1	316.00	315.00	-0.3	650	-0.05%
2023/04/13	1.3	314.82	8	315.13	314.00	-6.7	648	-1.03%
2023/04/12	16.2	318.40	5.1	319.19	318.50	11.1	638	1.74%
2023/04/11	5	318.20	1	318.50	316.50	4	622	0.64%
2023/04/10	0	0.00	2	311.00	315.00	-2	608	-0.33%
2023/04/07	2	307.00	1	308.00	308.00	1	594	0.17%
2023/04/06	2.1	304.84	1	305.00	308.00	1.1	586	0.19%
2023/03/31	3.2	305.97	2	314.50	303.00	1.2	560	0.21%
2023/03/30	1	321.00	6	319.50	319.50	-5	531	-0.94%
2023/03/29	0.5	309.29	0	0.00	312.00	0.5	516	0.09%
2023/03/28	2	299.00	3	299.50	298.50	-1	498	-0.20%
2023/03/27	1	302.00	2	297.00	302.00	-1	501	-0.20%
2023/03/22	2.1	298.43	0	300.50	301.00	2.1	497	0.42%
2023/03/21	6	294.50	100	293.34	292.00	-94	484	-19.40%
2023/03/16	2	297.50	41.2	297.42	293.00	-39.2	465	-8.43%
2023/03/15	25	293.50	0	0.00	293.50	25	453	5.52%
2023/03/14	4	293.50	0	0.00	292.50	4	455	0.88%
2023/03/13	1	292.50	0	0.00	292.50	1	458	0.22%
2023/03/10	0	0.00	7	291.50	291.50	-7	453	-1.54%
2023/03/09	1	297.50	0	0.00	296.50	1	455	0.22%
2023/03/03	0.2	297.00	0	0.00	295.00	0.2	476	0.04%
2023/03/02	0.4	297.50	0	0.00	297.50	0.4	490	0.08%
2023/03/01	0	0.00	6	296.33	300.00	-6	498	-1.20%
2023/02/23	0.1	296.00	0	0.00	300.00	0.1	493	0.02%
2023/02/22	1	289.00	54	290.96	295.50	-53	495	-10.70%
2023/02/21	0.1	292.00	0	0.00	292.50	0.1	493	0.02%
2023/02/20	0	0.00	9	292.00	291.00	-9	494	-1.82%
2023/02/17	5	291.70	96	291.80	291.50	-91	497	-18.28%
2023/02/15	0	0.00	6	294.67	294.50	-6	501	-1.20%
2023/02/13	0	296.50	0	0.00	296.50	0	510	0.00%
2023/02/09	0.2	299.50	0	0.00	296.50	0.2	518	0.05%
2023/02/07	0.8	301.89	0	0.00	303.50	0.8	512	0.15%
2023/02/06	1	296.00	0	0.00	296.00	1	502	0.20%
2023/02/03	1	297.00	0	0.00	297.50	1	499	0.20%
2023/02/01	1	295.50	0	0.00	295.50	1	507	0.20%
2023/01/31	1	293.00	1	293.50	296.00	0	507	0.00%
2023/01/30	0	0.00	5	290.10	290.00	-5	500	-1.00%
2023/01/17	0	0.00	15	285.17	286.00	-15	503	-2.98%
2023/01/16	1	284.50	0	0.00	285.00	1	503	0.20%
2023/01/10	8	292.94	0	0.00	292.50	8	511	1.56%
2023/01/04	0	0.00	4	285.25	285.50	-4	533	-0.75%
2022/12/29	0	0.00	3	285.50	287.00	-3	545	-0.55%
2022/12/28	0	0.00	10	284.10	285.50	-10	549	-1.82%
2022/12/27	1	289.00	5	289.90	290.00	-4	550	-0.73%
2022/12/26	10	287.65	0	0.00	287.00	10	546	1.83%
2022/12/23	0	0.00	1	288.50	288.50	-1	550	-0.18%
2022/12/22	12	289.83	0	0.00	289.50	12	556	2.16%
2022/12/21	2	280.00	3	279.33	280.00	-1	549	-0.18%
2022/12/19	12	290.75	0	0.00	294.00	12	539	2.23%
2022/12/16	0	0.00	11	292.32	290.00	-11	531	-2.07%
2022/12/13	1	295.00	1	295.50	293.00	0	515	0.00%
2022/12/12	1.1	294.77	1	294.50	298.00	0.1	507	0.02%
2022/12/09	1	300.00	0	0.00	300.00	1	512	0.20%
2022/12/07	0	0.00	7	299.43	298.00	-7	510	-1.37%
2022/12/06	0	0.00	3	305.17	303.50	-3	504	-0.59%
2022/12/05	0	0.00	5	307.10	305.50	-5	501	-1.00%
2022/12/02	4	304.38	18	305.69	308.00	-14	501	-2.79%
2022/12/01	3.1	307.03	10	306.95	306.50	-6.9	500	-1.38%
2022/11/30	0	0.00	14	303.00	303.00	-14	501	-2.79%
2022/11/29	10	306.05	1	308.00	303.50	9	498	1.80%
2022/11/28	38	308.61	6	309.08	307.50	32	494	6.47%
2022/11/25	194	308.85	12	306.50	304.50	182	487	37.34%	大買/鉅額交易
2022/11/24	137	305.67	13	306.04	306.00	124	477	25.99%	大買/鉅額交易
2022/11/23	40	298.68	1	298.50	297.00	39	464	8.39%
2022/11/22	33	292.61	0	0.00	293.00	33	456	7.23%
2022/11/21	1	290.50	1	290.50	290.00	0	455	0.00%
2022/11/18	2	289.75	6	290.92	286.00	-4	450	-0.89%
2022/11/17	4	288.75	2	287.00	289.50	2	446	0.45%
2022/11/15	1	287.00	0	0.00	284.50	1	442	0.23%
2022/11/14	0	0.00	4	283.88	284.00	-4	446	-0.90%
2022/11/11	17	287.76	34	286.78	286.00	-17	448	-3.79%
2022/11/10	0	0.00	0.1	283.50	282.50	-0.1	443	-0.02%
2022/11/09	30.2	282.99	5	282.60	283.00	25.2	447	5.63%
2022/11/08	0	0.00	0.1	279.00	277.50	-0.1	462	-0.03%
2022/11/07	8	276.00	6	275.08	275.50	2	484	0.41%
2022/11/02	0.2	265.25	0	0.00	264.00	0.2	485	0.04%
2022/11/01	0.2	260.50	1	259.50	260.50	-0.8	484	-0.16%
2022/10/31	0.3	254.78	0	0.00	256.50	0.3	489	0.06%
2022/10/28	1.2	251.67	0	0.00	250.50	1.2	476	0.25%
2022/10/27	1	257.00	1	257.00	255.00	0	478	0.00%
2022/10/26	1	251.01	1	251.50	252.00	0	482	0.01%
2022/10/25	1	252.50	1	251.00	249.00	0	487	0.00%
2022/10/21	6.4	253.02	4	252.25	253.00	2.4	492	0.49%
2022/10/19	41	262.79	2	262.25	262.50	39	496	7.85%
2022/10/17	48.1	251.30	1	247.00	255.50	47.1	524	8.97%
2022/10/14	0.2	253.00	0	0.00	253.50	0.2	541	0.04%
2022/10/13	1	247.98	2	249.75	245.50	-1	567	-0.17%
2022/10/12	1	260.50	1	260.50	259.50	0	592	0.00%
2022/10/11	1	269.50	2	267.75	269.00	-1	598	-0.17%
2022/10/07	0	0.00	0	273.50	275.00	0	603	0.00%
2022/10/05	2	274.50	0	0.00	271.50	2	624	0.32%
2022/10/04	0	271.50	0.1	273.50	274.00	0	634	0.00%
2022/10/03	1	265.50	1	265.00	264.00	0	640	0.00%
2022/09/30	1	260.50	3	258.33	264.00	-2	655	-0.31%
2022/09/29	0	262.50	0	0.00	263.00	0	675	0.00%
2022/09/28	1	260.00	0	0.00	259.00	1	686	0.15%
2022/09/27	4	269.13	2	268.75	272.00	2	686	0.29%
2022/09/26	0	269.50	2	271.25	266.00	-2	688	-0.29%
2022/09/23	0	279.00	2	280.50	277.50	-2	689	-0.29%
2022/09/22	0	276.00	29	276.02	278.00	-29	697	-4.15%
2022/09/21	2	275.25	0	0.00	275.00	2	706	0.28%
2022/09/20	0	280.50	0	0.00	281.00	0	710	0.00%
2022/09/19	2	277.00	0	0.00	277.00	2	711	0.28%
2022/09/14	0	280.50	0	0.00	280.00	0	724	0.00%
2022/09/12	0	0.00	5	284.20	284.00	-5	725	-0.69%
2022/09/08	2	278.00	2	280.50	281.00	0	735	0.00%
2022/09/07	4	275.63	2	270.50	274.50	2	733	0.27%
2022/09/06	1	271.50	5	274.00	274.50	-4	732	-0.55%
2022/09/05	3	278.17	1	279.00	278.00	2	725	0.28%
2022/09/01	0	0.00	0	285.00	285.00	0	719	0.00%
2022/08/31	0	0.00	3	288.00	288.50	-3	718	-0.42%
2022/08/30	0	0.00	1	286.00	287.00	-1	719	-0.14%
2022/08/29	1	281.06	0.2	281.50	283.00	0.9	716	0.12%
2022/08/26	0	0.00	1.2	287.87	288.00	-1.2	717	-0.16%
2022/08/25	0	286.00	0.1	286.00	287.00	-0.1	713	-0.01%
2022/08/24	10	284.00	6	285.17	284.00	4	711	0.56%
2022/08/23	0	0.00	1.5	283.08	285.50	-1.5	720	-0.21%
2022/08/19	0	0.00	2	287.00	287.00	-2	711	-0.28%
2022/08/18	1	280.50	2	283.00	285.00	-1	701	-0.14%
2022/08/17	4	282.62	3	282.33	283.50	1	695	0.15%
2022/08/16	2	277.00	4.1	277.51	279.00	-2.1	688	-0.30%
2022/08/15	8	280.25	3	286.00	276.00	5	681	0.73%
2022/08/12	6	281.67	20	277.40	282.50	-14	683	-2.05%
2022/08/11	4.1	261.52	0	0.00	265.00	4.1	662	0.61%
2022/08/10	20	257.00	0	0.00	257.00	20	661	3.02%
2022/08/08	60	256.36	0	0.00	257.00	60	663	9.04%
2022/08/05	56.1	257.96	0	0.00	258.00	56.1	665	8.44%
2022/08/04	4	254.50	0	0.00	256.00	4	662	0.60%
2022/08/03	13.2	255.44	1	256.00	256.50	12.2	662	1.84%
2022/08/02	10.2	255.31	6	256.58	257.00	4.2	664	0.63%
2022/07/29	0	0.00	8.1	261.40	264.00	-8.1	654	-1.23%
2022/07/28	3	262.17	0	0.00	262.50	3	647	0.46%
2022/07/27	1	263.50	0.1	263.00	263.50	0.9	641	0.15%
2022/07/26	0	0.00	3	263.17	261.00	-3	635	-0.47%
2022/07/25	1.1	266.17	224.1	268.39	267.00	-223	630	-35.38%	大賣/鉅額交易
2022/07/22	0	0.00	26	278.87	275.00	-26	619	-4.20%
2022/07/21	1	281.00	3	281.50	283.00	-2	605	-0.33%
2022/07/20	0	0.00	12	276.67	278.00	-12	597	-2.01%
2022/07/19	1	278.50	24	278.00	278.50	-23	571	-4.02%
2022/07/18	8	253.36	5	261.20	269.50	3	536	0.56%
2022/07/15	3	244.50	1	243.00	245.00	2	526	0.38%
2022/07/14	2	238.75	2	239.25	237.50	0	519	0.00%
2022/07/13	5	235.10	1	237.00	234.00	4	516	0.78%
2022/07/12	1	258.00	2.5	259.14	258.00	-1.5	491	-0.30%
2022/07/11	2	267.50	0	0.00	267.50	2	477	0.42%
2022/07/08	25	271.14	0	0.00	271.00	25	470	5.31%
2022/07/07	6	260.53	4.4	264.98	270.00	1.6	456	0.36%
2022/07/06	40	253.75	0	0.00	253.50	40	442	9.03%
2022/07/05	44	244.16	0	0.00	242.00	44	427	10.28%
2022/07/04	33.1	245.64	32	242.66	240.50	1.1	419	0.26%
2022/07/01	22	248.59	1	245.00	244.00	21	413	5.08%
2022/06/30	30.1	254.37	5	254.50	254.50	25.1	407	6.17%
2022/06/29	37	262.97	1	260.50	260.50	36	397	9.06%
2022/06/28	3	270.18	1	270.00	269.00	2	388	0.52%
2022/06/27	2	272.75	2	274.00	274.00	0	387	0.00%
2022/06/24	3	270.00	3	270.17	268.00	0	394	0.00%
2022/06/23	7	273.36	11	276.23	271.50	-4	393	-1.02%
2022/06/21	2.1	282.77	2	283.00	283.00	0.1	402	0.01%
2022/06/20	19	284.24	0	0.00	280.50	19	402	4.72%
2022/06/17	0	289.00	0	0.00	288.00	0	398	0.00%
2022/06/16	0	0.00	3	294.33	293.00	-3	387	-0.77%
2022/06/15	0	295.50	2	294.00	292.50	-2	390	-0.51%
2022/06/14	0.1	292.50	2	291.50	291.50	-1.9	393	-0.49%
2022/06/13	0	0.00	2	292.00	291.00	-2	394	-0.51%
2022/06/10	1.1	295.55	0	0.00	295.00	1.1	397	0.28%
2022/06/09	1	295.00	0	0.00	296.50	1	398	0.25%
2022/06/08	4	295.75	0	0.00	296.50	4	400	1.00%
2022/06/06	3	296.50	3	296.33	294.50	0	407	0.00%
2022/06/02	0	0.00	1	299.00	297.00	-1	410	-0.24%
2022/05/31	1	298.00	4	299.50	300.00	-3	412	-0.73%
2022/05/27	0.2	288.25	0	0.00	288.50	0.2	394	0.05%
2022/05/25	4	286.63	0	0.00	286.00	4	395	1.01%
2022/05/24	6	286.25	1	285.50	286.00	5	398	1.26%
2022/05/23	40.1	285.84	0	0.00	284.00	40.1	395	10.14%
2022/05/20	14	287.89	26	289.92	286.00	-12	392	-3.06%
2022/05/18	6	294.42	2	294.25	293.00	4	366	1.09%
2022/05/17	1	295.50	0	0.00	296.00	1	366	0.27%
2022/05/16	0	0.00	1	293.00	292.00	-1	366	-0.27%
2022/05/13	7	291.14	0	0.00	290.00	7	364	1.92%
2022/05/11	0.1	291.00	0	0.00	290.00	0.1	361	0.02%
2022/05/09	2	289.26	1	289.50	289.50	1	359	0.28%
2022/04/29	2.5	291.16	0	0.00	291.50	2.5	369	0.68%
2022/04/28	2	288.76	1	287.50	290.50	1	372	0.27%
2022/04/27	0.1	285.50	0	0.00	285.00	0.1	371	0.03%
2022/04/26	4	291.50	0	0.00	290.50	4	363	1.10%
2022/04/25	2	295.50	0	0.00	293.50	2	355	0.56%
2022/04/21	0	304.00	0	0.00	303.50	0	351	0.00%
2022/04/20	4	302.13	0	0.00	301.00	4	349	1.15%
2022/04/19	4	305.25	0	0.00	304.00	4	350	1.14%
2022/04/18	4	304.51	4	304.63	304.50	0	358	0.00%
2022/04/14	1	301.00	1	301.50	304.00	0	371	0.00%
2022/04/13	0	302.50	0	0.00	302.50	0	380	0.00%
2022/04/12	0	298.50	0	0.00	297.50	0	404	0.00%
2022/04/11	2	305.50	2	306.00	303.50	0	424	0.00%
2022/04/08	0	308.50	0	0.00	308.00	0	426	0.00%
2022/04/06	1	311.50	2	310.50	309.50	-1	424	-0.24%
2022/04/01	1	309.55	1	309.50	310.50	0	425	0.01%
2022/03/31	4	310.76	3	311.17	310.50	1	426	0.24%
2022/03/30	30	310.93	0	0.00	310.50	30	426	7.04%
2022/03/29	0.2	314.60	0	0.00	310.50	0.2	424	0.05%
2022/03/28	0.2	317.25	0	0.00	315.50	0.2	417	0.05%
2022/03/25	1	330.91	27.3	325.62	321.00	-26.3	416	-6.30%
2022/03/24	21.1	325.73	0.1	325.00	326.00	21	403	5.20%
2022/03/22	0	317.50	0	0.00	318.00	0	405	0.01%
2022/03/21	2.1	318.25	0	0.00	318.50	2.1	414	0.50%
2022/03/18	0	0.00	2	313.50	318.00	-2	434	-0.46%
2022/03/17	0	316.00	0	0.00	316.50	0	433	0.01%
2022/03/16	0	0.00	1	311.49	309.50	-1	432	-0.23%
2022/03/15	0	310.00	1	308.50	308.00	-1	432	-0.23%
2022/03/14	0	0.00	1	315.50	316.00	-1	438	-0.23%
2022/03/11	2	316.99	0.2	316.25	317.00	1.8	446	0.41%
2022/03/09	0	311.50	0	0.00	308.00	0	468	0.01%
2022/03/08	1	304.98	4	300.50	305.00	-3	477	-0.62%
2022/03/07	0	0.00	4	307.00	307.00	-4	480	-0.83%
2022/03/04	0	317.00	0	0.00	315.50	0	495	0.01%
2022/03/01	0	310.00	2	313.50	315.50	-2	530	-0.38%
2022/02/23	1	312.00	0	0.00	314.50	1	567	0.18%
2022/02/22	1.2	313.71	0	0.00	313.00	1.2	586	0.21%
2022/02/18	0	0.00	100	319.07	319.00	-100	647	-15.44%
2022/02/16	1.2	323.16	0	0.00	322.00	1.2	764	0.15%
2022/02/15	0	324.00	2	320.00	320.50	-2	793	-0.25%
2022/02/14	4	322.75	0	0.00	323.00	4	795	0.50%
2022/02/10	0.6	321.15	2	320.50	324.00	-1.4	812	-0.18%
2022/02/08	1	318.50	1	324.00	319.50	0	831	0.00%
2022/02/07	2	322.50	1	321.50	321.00	1	841	0.12%
2022/01/25	0	0.00	1	316.50	316.00	-1	855	-0.12%
2022/01/24	2	308.00	0.1	309.50	314.00	1.9	869	0.22%
2022/01/19	0	0.00	1.1	327.17	326.50	-1.1	932	-0.12%
2022/01/18	1	333.45	1	332.00	332.00	0	947	0.00%
2022/01/14	0	0.00	3	325.67	326.50	-3	955	-0.31%
2022/01/13	2.1	331.94	0	0.00	330.00	2.1	958	0.21%
2022/01/11	0	0.00	6	329.50	327.50	-6	962	-0.62%
2022/01/10	2	335.50	3	333.33	336.50	-1	976	-0.10%
2022/01/07	0.1	340.00	0	0.00	335.50	0.1	976	0.01%
2022/01/06	1	339.00	4	340.38	338.00	-3	978	-0.31%
2022/01/05	5	346.40	10	345.00	344.00	-5	977	-0.51%
2022/01/04	28.1	336.61	17	334.06	343.00	11.1	956	1.16%
2022/01/03	98	327.48	3	329.50	327.00	95	936	10.15%
2021/12/30	1	328.50	1.5	329.83	328.50	-0.5	937	-0.05%
2021/12/29	1	328.00	0	0.00	328.00	1	942	0.11%
2021/12/28	0	0.00	1	328.50	328.00	-1	947	-0.11%
2021/12/27	1	326.50	0	0.00	327.00	1	948	0.11%
2021/12/24	12	326.67	0.1	327.00	326.00	11.9	958	1.25%
2021/12/23	0	324.50	1.3	327.11	326.00	-1.3	957	-0.13%
2021/12/22	0	0.00	17	320.15	320.00	-17	965	-1.76%
2021/12/21	0	320.58	49	319.32	320.00	-49	967	-5.06%
2021/12/20	0	0.00	30	321.23	320.00	-30	964	-3.11%
2021/12/17	4	324.13	0	0.00	325.50	4	960	0.42%
2021/12/16	0	0.00	13	324.69	325.50	-13	953	-1.36%
2021/12/15	2	325.50	2	328.00	325.00	0	956	0.00%
2021/12/14	2	325.00	0	0.00	325.00	2	950	0.21%
2021/12/13	0	0.00	0.2	330.00	330.00	-0.2	936	-0.02%
2021/12/10	15	331.17	3	331.00	332.00	12	939	1.28%
2021/12/09	0	0.00	1	333.50	333.50	-1	939	-0.11%
2021/12/08	1	331.00	1	333.50	333.50	0	949	0.00%
2021/12/07	17	329.21	7	328.64	328.50	10	945	1.06%
2021/12/06	98	329.40	10	330.35	332.50	88	949	9.27%
2021/12/03	211	336.00	2	336.00	336.00	209	940	22.23%	大買/鉅額交易
2021/12/02	90	328.02	56.2	328.78	330.00	33.8	922	3.66%
2021/12/01	109	327.32	0	0.00	328.00	109	913	11.94%	大買/鉅額交易
2021/11/30	6	322.25	0	0.00	327.50	6	910	0.66%
2021/11/29	39	316.86	0	319.50	323.50	39	896	4.35%
2021/11/26	0	0.00	31	315.15	315.00	-31	893	-3.47%
2021/11/25	41	326.02	12	323.08	323.00	29	894	3.24%
2021/11/24	2	327.75	19	328.18	329.50	-17	889	-1.91%
2021/11/23	0	0.00	1	320.00	325.50	-1	873	-0.11%
2021/11/22	1	322.00	7	319.14	322.00	-6	862	-0.70%
2021/11/19	1	319.00	5	321.50	321.00	-4	863	-0.46%
2021/11/18	10	322.50	22	320.95	320.50	-12	853	-1.41%
2021/11/17	15.4	328.96	2	328.25	325.00	13.4	841	1.59%
2021/11/16	93.1	336.01	31.1	328.27	330.00	62	805	7.70%
2021/11/15	30.1	306.45	6	312.51	326.50	24.1	753	3.20%
2021/11/12	9	299.77	1.5	299.82	299.00	7.5	698	1.08%
2021/11/11	2	290.00	0	0.00	290.00	2	677	0.30%
2021/11/10	1	286.02	0	0.00	287.00	1	694	0.15%
2021/11/09	0.1	289.09	1	289.00	287.50	-0.9	725	-0.12%
2021/11/08	0.5	292.50	8	290.50	291.50	-7.5	730	-1.03%
2021/11/05	3	298.33	0	0.00	300.00	3	727	0.41%
2021/11/04	268	304.79	7	303.00	303.50	261	724	36.02%	大買/鉅額交易
2021/11/03	0	0.00	1	298.00	301.50	-1	717	-0.14%
2021/11/02	1.1	301.05	2	300.25	300.00	-1	708	-0.14%
2021/11/01	1	298.50	1	300.00	300.00	0	707	0.00%
2021/10/29	8.1	292.01	9.5	294.63	299.00	-1.4	694	-0.21%
2021/10/28	2	291.25	0	294.00	289.50	2	675	0.29%
2021/10/27	8.1	287.97	7	295.36	294.00	1	663	0.16%
2021/10/26	1	288.01	2.1	284.20	282.50	-1	650	-0.16%
2021/10/25	2	280.50	0	0.00	283.00	2	642	0.31%
2021/10/22	4	281.88	0	0.00	283.00	4	656	0.61%
2021/10/21	2	284.00	51	283.64	281.50	-49	667	-7.34%
2021/10/20	8	286.06	0	0.00	285.00	8	671	1.19%
2021/10/19	0.5	284.50	6	283.50	287.00	-5.5	693	-0.79%
2021/10/18	13	289.27	1.2	291.33	284.50	11.8	692	1.70%
2021/10/15	3	278.00	0	0.00	277.00	3	678	0.45%
2021/10/14	0.5	276.67	1	280.00	274.50	-0.6	676	-0.08%
2021/10/13	3.2	280.91	0	0.00	279.00	3.2	670	0.48%
2021/10/08	1.1	293.18	0	0.00	297.50	1.1	677	0.16%
2021/10/06	1.3	280.82	10	279.90	280.50	-8.7	677	-1.29%
2021/10/05	0.2	280.23	0	0.00	283.00	0.2	673	0.03%
2021/10/01	3	283.00	0	0.00	281.00	3	673	0.45%
2021/09/30	2	287.25	0	0.00	288.50	2	668	0.30%
2021/09/29	5.2	289.84	11	287.86	289.00	-5.9	680	-0.86%
2021/09/28	4.1	298.23	0	0.00	297.00	4.1	679	0.61%
2021/09/24	3.3	301.91	1.1	302.00	301.00	2.2	680	0.33%
2021/09/23	0.1	301.00	0	0.00	300.50	0.1	681	0.01%
2021/09/22	3	296.17	1	293.50	299.00	2	683	0.29%
2021/09/17	2	298.05	0	0.00	300.00	2	678	0.30%
2021/09/16	1.1	299.05	0	0.00	298.00	1.1	685	0.16%
2021/09/14	0	0.00	2	297.00	297.00	-2	676	-0.30%
2021/09/10	4	300.75	150	300.14	301.50	-146	667	-21.87%	大賣/鉅額交易
2021/09/09	2	302.00	0	0.00	300.50	2	664	0.30%
2021/09/08	0	306.50	0	0.00	306.00	0	659	0.00%
2021/09/07	0	310.00	4	309.00	308.00	-4	661	-0.60%
2021/09/03	0	0.00	0.1	312.50	314.00	-0.1	660	-0.01%
2021/09/02	1	313.50	0	0.00	314.00	1	659	0.15%
2021/09/01	2	313.00	0	0.00	315.00	2	660	0.30%
2021/08/31	1	314.00	0	0.00	316.00	1	651	0.15%
2021/08/30	2	312.25	0	0.00	314.50	2	644	0.31%
2021/08/27	0	314.00	0	0.00	313.50	0	643	0.00%
2021/08/26	2	312.27	0	0.00	312.00	2	644	0.32%
2021/08/24	46	310.37	1	306.50	306.00	45	644	6.99%
2021/08/23	1.2	309.86	0	0.00	311.00	1.2	638	0.18%
2021/08/18	0	0.00	1	309.00	313.50	-1	631	-0.16%
2021/08/17	0	312.50	0	0.00	310.00	0	630	0.00%
2021/08/16	1.2	315.25	32	312.23	312.50	-30.8	622	-4.95%
2021/08/13	3	326.67	21	326.19	322.00	-18	615	-2.92%
2021/08/12	16	352.00	3	351.67	352.00	13	583	2.23%
2021/08/11	40	356.80	2	355.75	353.00	38	575	6.60%
2021/08/10	3.1	357.18	0	0.00	359.00	3.1	573	0.53%
2021/08/09	6	361.92	89.2	361.14	361.00	-83.2	580	-14.34%
2021/08/06	52	369.75	0	0.00	370.00	52	585	8.89%
2021/08/05	0	0.00	0	370.00	371.00	0	603	0.00%
2021/08/04	1	369.50	0	0.00	368.00	1	612	0.16%
2021/08/03	3	367.00	1	369.50	369.50	2	623	0.32%
2021/07/30	0	0.00	7	365.43	369.00	-7	614	-1.14%
2021/07/29	3	367.17	3	365.17	366.00	0	614	0.00%
2021/07/28	2.1	364.86	2	363.50	365.00	0.1	625	0.02%
2021/07/27	0	0.00	2	376.50	376.50	-2	633	-0.32%
2021/07/26	0	0.00	26	373.15	374.00	-26	628	-4.14%
2021/07/23	4.3	373.83	8	373.44	374.00	-3.7	625	-0.59%
2021/07/22	4	365.75	0	366.00	366.00	4	612	0.65%
2021/07/21	1	365.96	9	362.28	365.00	-8	628	-1.27%
2021/07/19	0.2	361.50	1	361.00	362.00	-0.8	633	-0.13%
2021/07/16	0	0.00	3	364.01	364.00	-3	657	-0.46%
2021/07/15	3.5	365.29	0	0.00	366.50	3.5	671	0.52%
2021/07/14	4	358.00	0	0.00	358.50	4	673	0.60%
2021/07/13	11.8	360.80	6.1	361.24	360.50	5.7	676	0.85%
2021/07/12	3	354.67	2	355.00	354.50	1	677	0.15%
2021/07/09	2	353.75	4	352.50	353.50	-2	691	-0.29%
2021/07/08	1	352.50	2	352.50	352.50	-1	722	-0.14%
2021/07/07	0	0.00	31.1	352.62	353.00	-31.1	740	-4.20%
2021/07/06	0	0.00	2	357.00	353.00	-2	751	-0.27%
2021/07/05	2	355.50	0	0.00	355.00	2	768	0.26%
2021/07/02	5	354.50	0	355.00	354.50	5	785	0.64%
2021/07/01	0	0.00	1	356.50	356.50	-1	810	-0.12%
2021/06/30	2	355.75	0	0.00	359.00	2	832	0.24%
2021/06/25	7	358.64	0	0.00	360.00	7	875	0.80%
2021/06/24	2	353.50	0.4	354.25	353.50	1.6	891	0.18%
2021/06/22	0.2	352.45	11.1	352.32	351.00	-10.9	946	-1.16%
2021/06/21	2	353.00	15	353.17	351.50	-13	971	-1.34%
2021/06/18	2	357.00	0	0.00	354.50	2	1,004	0.20%
2021/06/17	4	355.50	0	0.00	354.50	4	1,062	0.38%
2021/06/16	2	357.50	3	356.50	356.00	-1	1,094	-0.09%
2021/06/11	0	358.00	0	0.00	359.00	0	1,146	0.00%
2021/06/10	1.1	357.59	4	355.25	356.00	-2.9	1,158	-0.25%
2021/06/09	0	360.00	0	0.00	355.00	0	1,172	0.00%
2021/06/08	0	0.00	6	358.50	357.00	-6	1,194	-0.50%
2021/06/04	0.5	362.50	0	0.00	361.50	0.5	1,230	0.04%
2021/06/02	4	364.00	0.5	363.88	364.00	3.5	1,258	0.28%
2021/06/01	0	0.00	5	367.10	367.00	-5	1,286	-0.39%
2021/05/28	0	0.00	16	364.97	365.00	-16	1,311	-1.22%
2021/05/27	2	359.50	1	358.00	361.00	1	1,323	0.08%
2021/05/25	2	358.50	0.1	358.00	358.00	1.9	1,401	0.14%
2021/05/24	0.5	354.48	0	0.00	353.50	0.5	1,436	0.03%
2021/05/21	1.5	352.55	1	355.00	355.00	0.5	1,463	0.03%
2021/05/20	0	0.00	104	349.23	350.00	-104	1,471	-7.07%	大賣/鉅額交易
2021/05/19	6	349.17	0	0.00	347.50	6	1,485	0.40%
2021/05/18	0.1	346.00	0	0.00	346.00	0.1	1,504	0.01%
2021/05/17	12.2	336.45	1	332.00	339.50	11.2	1,524	0.73%
2021/05/14	0.5	347.76	1	348.00	345.00	-0.5	1,512	-0.03%
2021/05/13	53	340.49	8	342.31	339.50	45	1,512	2.98%
2021/05/12	1.1	348.26	5	334.30	336.00	-3.9	1,503	-0.26%
2021/05/11	0.2	356.63	4	356.38	351.50	-3.8	1,487	-0.26%
2021/05/10	0	0.00	0.2	364.50	363.50	-0.2	1,475	-0.01%
2021/05/07	0	0.00	2	365.00	366.00	-2	1,481	-0.13%
2021/05/06	2	357.00	4.1	358.24	359.50	-2.1	1,484	-0.14%
2021/05/05	0	0.00	79	358.45	358.00	-79	1,478	-5.34%
2021/05/04	4.1	352.51	2	364.00	359.50	2.1	1,479	0.14%
2021/04/29	4	375.75	0.6	375.00	375.00	3.4	1,462	0.23%
2021/04/28	2	375.50	2	374.00	376.00	0	1,463	0.00%
2021/04/26	100	368.38	102	368.01	369.00	-2	1,444	-0.14%	大賣/
2021/04/23	6	363.50	0	0.00	367.50	6	1,445	0.42%
2021/04/22	2	368.99	19	365.87	363.50	-17	1,468	-1.16%
2021/04/21	2	374.00	4	372.75	375.00	-2	1,459	-0.14%
2021/04/20	5	372.00	1	371.00	371.50	4	1,466	0.27%
2021/04/19	0	367.50	0	0.00	366.00	0	1,473	0.00%
2021/04/16	2	364.00	2	366.00	365.00	0	1,485	0.00%
2021/04/15	49.5	360.53	88.5	360.73	363.00	-39	1,487	-2.62%
2021/04/14	4.5	357.92	20	360.28	357.00	-15.5	1,490	-1.04%
2021/04/13	4.1	369.68	7	366.21	364.50	-2.9	1,492	-0.19%
2021/04/12	5	375.10	14	372.97	373.00	-9	1,475	-0.61%
2021/04/09	4	378.00	1.9	376.76	374.00	2.1	1,469	0.14%
2021/04/08	1	375.50	1.1	376.09	375.50	-0.1	1,441	-0.01%
2021/04/07	17	372.15	29.1	372.94	374.00	-12.1	1,420	-0.85%
2021/04/06	0	0.00	5	368.51	368.50	-5	1,395	-0.36%
2021/04/01	0	0.00	2	372.00	371.50	-2	1,373	-0.15%
2021/03/31	1	374.99	2	374.50	371.00	-1	1,366	-0.07%
2021/03/30	4	373.25	5.1	372.92	373.00	-1.1	1,353	-0.08%
2021/03/29	7	369.50	6.4	365.58	368.00	0.6	1,340	0.05%
2021/03/26	20	368.28	39.3	368.29	365.00	-19.3	1,319	-1.46%
2021/03/25	15	360.50	0	0.00	360.50	15	1,289	1.16%
2021/03/24	2	358.50	0	0.00	357.00	2	1,284	0.16%
2021/03/23	15.1	373.32	13	362.77	362.00	2.1	1,282	0.16%
2021/03/22	4	387.24	51	387.50	373.00	-47	1,261	-3.73%
2021/03/19	10.7	378.10	34.5	380.14	383.50	-23.8	1,222	-1.95%
2021/03/18	76	377.37	16.8	376.35	378.00	59.2	1,197	4.94%
2021/03/17	3	364.33	0	0.00	363.50	3	1,182	0.25%
2021/03/16	114	362.00	2	362.00	362.00	112	1,179	9.50%	大買/鉅額交易
2021/03/15	3	362.50	0	0.00	362.00	3	1,186	0.25%
2021/03/12	17.1	358.62	3.6	358.19	365.00	13.5	1,171	1.15%
2021/03/11	1.5	355.27	0	0.00	356.00	1.5	1,152	0.13%
2021/03/10	3	349.85	3	348.83	347.50	0	1,133	0.00%
2021/03/09	6.3	348.13	0	0.00	347.50	6.3	1,120	0.56%
2021/03/08	0	0.00	0	361.00	353.00	0	1,117	0.00%
2021/03/05	2	354.75	0	0.00	354.00	2	1,112	0.18%
2021/03/04	10	370.50	0	0.00	364.00	10	1,105	0.90%
2021/03/03	1	370.00	0	0.00	372.00	1	1,088	0.09%
2021/03/02	0	0.00	1	380.00	374.50	-1	1,077	-0.09%
2021/02/26	2	373.51	0	0.00	374.50	2	1,062	0.19%
2021/02/25	20.2	379.63	23	388.93	390.00	-2.8	1,031	-0.27%
2021/02/24	9	375.06	53	373.28	366.50	-44	985	-4.46%
2021/02/23	51	366.89	1	362.50	365.00	50	956	5.23%
2021/02/22	0	0.00	2	349.75	356.50	-2	931	-0.21%
2021/02/19	0	0.00	54.5	347.12	351.50	-54.5	916	-5.95%
2021/02/18	1	353.00	10	346.35	349.00	-9	909	-0.99%
2021/02/17	32.1	358.31	128	352.64	352.00	-95.9	928	-10.32%	大賣/
2021/02/05	0.2	357.00	0	0.00	358.00	0.2	910	0.02%
2021/02/04	0.4	358.50	29	356.98	352.50	-28.6	909	-3.15%
2021/02/03	2	359.00	10	359.30	357.50	-8	907	-0.88%
2021/02/02	3	363.33	0	0.00	363.50	3	902	0.33%
2021/02/01	0.5	360.98	3	358.33	360.50	-2.5	898	-0.28%
2021/01/29	1	363.00	0	0.00	361.00	1	898	0.11%
2021/01/28	0	0.00	0	372.00	365.00	0	892	0.00%
2021/01/26	0	0.00	1.1	376.14	372.00	-1.1	890	-0.13%
2021/01/25	1	371.50	6	368.50	373.00	-5	879	-0.57%
2021/01/22	0.3	367.68	0	0.00	367.00	0.3	869	0.04%
2021/01/21	6.1	366.41	78	362.29	368.00	-72	864	-8.32%
2021/01/20	1	362.50	0	0.00	357.50	1	855	0.12%
2021/01/19	1	366.99	0.4	365.25	361.50	0.6	849	0.07%
2021/01/18	2	358.52	67	358.21	358.00	-65	840	-7.73%
2021/01/15	2.1	366.81	12	362.29	362.50	-9.9	829	-1.19%
2021/01/14	1.1	372.10	0	0.00	372.00	1.1	801	0.13%
2021/01/13	67	378.87	95	376.71	377.00	-28	785	-3.56%
2021/01/12	81.2	376.14	48	374.80	376.50	33.2	759	4.37%
2021/01/11	4.1	386.39	4.2	393.23	385.50	-0.2	735	-0.02%
2021/01/08	97.2	381.74	5	383.40	384.00	92.2	719	12.82%
2021/01/07	11	374.32	5	378.40	379.00	6	711	0.84%
2021/01/06	108	371.11	10	373.80	374.50	98	701	13.97%	大買/
2021/01/05	1.2	362.18	1.2	364.66	368.00	0	693	0.01%
2021/01/04	0.1	359.00	0.1	361.00	362.50	0	694	0.00%
2020/12/31	1.1	349.45	19	348.82	350.00	-17.9	701	-2.55%
2020/12/30	1.2	349.96	6	348.92	349.50	-4.8	723	-0.66%
2020/12/29	0	0.00	14	349.00	349.00	-14	722	-1.94%
2020/12/28	0	0.00	64	351.99	350.50	-64	721	-8.87%
2020/12/25	4	353.50	0	0.00	355.50	4	719	0.56%
2020/12/23	0	0.00	1	346.00	346.00	-1	718	-0.14%
2020/12/22	0.1	354.40	1	354.50	347.50	-0.9	712	-0.13%
2020/12/21	0.2	355.50	1	352.00	357.50	-0.8	716	-0.11%
2020/12/17	2	363.75	2.3	361.63	360.00	-0.3	698	-0.04%
2020/12/16	6.4	351.81	4	352.00	355.50	2.4	672	0.35%
2020/12/15	1	353.00	13	353.04	352.50	-12	666	-1.80%
2020/12/14	2	352.50	10	350.60	352.00	-8	642	-1.24%
2020/12/11	5	346.40	39.1	344.64	350.00	-34.1	632	-5.39%
2020/12/10	1	345.98	3.5	343.57	345.00	-2.5	609	-0.41%
2020/12/09	1	337.80	62	338.16	345.00	-61	596	-10.23%
2020/12/08	40.2	332.01	1.1	333.64	333.50	39	578	6.75%
2020/12/07	0.2	333.75	10	333.00	333.00	-9.8	577	-1.70%
2020/12/04	1	331.00	2	332.50	333.50	-1	572	-0.17%
2020/12/03	1	333.00	3	333.00	332.00	-2	569	-0.35%
2020/12/02	3	339.50	34	336.76	336.50	-31	562	-5.51%
2020/12/01	1	334.00	12	330.96	330.50	-11	552	-1.99%
2020/11/30	41	338.85	14	343.68	331.50	27	545	4.95%
2020/11/26	0	0.00	4	329.00	331.00	-4	526	-0.76%
2020/11/25	0	332.00	0.5	332.00	328.00	-0.5	526	-0.09%
2020/11/24	0	0.00	29	330.36	331.00	-29	521	-5.56%
2020/11/23	2	329.00	0	0.00	330.50	2	514	0.39%
2020/11/20	3	326.83	6	327.00	327.00	-3	512	-0.59%
2020/11/19	1	331.50	14	332.00	333.50	-13	504	-2.58%
2020/11/18	0	0.00	2	333.00	332.50	-2	503	-0.40%
2020/11/17	1	332.50	3	332.17	334.00	-2	506	-0.39%
2020/11/16	25	328.42	26	328.79	329.50	-1	507	-0.20%
2020/11/13	24	314.06	0	0.00	315.00	24	466	5.15%
2020/11/12	30	314.65	11	314.91	314.50	19	462	4.11%
2020/11/11	2	312.50	103	311.66	312.00	-101	465	-21.69%	大賣/鉅額交易
2020/11/10	0	316.50	18	317.36	314.50	-18	466	-3.85%
2020/11/09	1	322.50	0	0.00	321.50	1	478	0.21%
2020/11/06	2	319.75	0	0.00	322.00	2	481	0.42%
2020/11/04	1	317.00	31	314.26	317.00	-30	486	-6.17%
2020/11/03	11	315.86	13	313.50	312.50	-2	500	-0.40%
2020/11/02	1	308.00	0	0.00	307.00	1	508	0.20%
2020/10/28	1	319.50	1	317.00	319.50	0	551	0.00%
2020/10/26	0	0.00	2	319.00	320.50	-2	571	-0.35%
2020/10/23	1	321.00	1	319.50	318.50	0	574	0.00%
2020/10/22	0	0.00	1	319.50	322.50	-1	585	-0.17%
2020/10/20	1	323.00	1	322.50	324.50	0	590	0.00%
2020/10/19	2	325.25	0	0.00	321.00	2	599	0.33%
2020/10/16	0	0.00	2	324.50	322.50	-2	603	-0.33%
2020/10/15	20	326.55	1	326.50	327.00	19	620	3.06%
2020/10/14	32	323.34	5	321.10	322.50	27	623	4.33%
2020/10/13	25	316.62	20	315.58	322.50	5	623	0.80%
2020/10/12	5	307.40	3	306.83	306.00	2	626	0.32%
2020/10/08	10	307.15	16	307.59	310.00	-6	634	-0.95%
2020/10/07	18	311.33	3.2	313.28	310.50	14.8	637	2.32%
2020/09/30	2	299.00	9	299.89	299.50	-7	663	-1.05%
2020/09/29	1	304.50	0	0.00	300.00	1	683	0.15%
2020/09/28	0	0.00	6	302.00	304.50	-6	699	-0.86%
2020/09/25	1	300.00	1	303.32	295.50	0	714	0.00%
2020/09/24	1	309.00	1	299.50	303.00	0	726	0.00%
2020/09/22	1	320.50	2	316.25	316.00	-1	731	-0.14%
2020/09/21	0	0.00	4	323.38	320.50	-4	738	-0.54%
2020/09/18	4	325.75	1	320.00	326.50	3	757	0.40%
2020/09/17	2	325.50	2	321.75	322.50	0	749	0.00%
2020/09/16	1	326.50	1	324.00	323.50	0	753	0.00%
2020/09/15	1	326.00	3	324.17	324.50	-2	761	-0.26%
2020/09/14	3	323.33	0	0.00	326.50	3	780	0.38%
2020/09/11	0	0.00	1	318.50	318.50	-1	787	-0.13%
2020/09/10	0	0.00	13	321.27	321.00	-13	795	-1.63%
2020/09/09	0	0.00	3	321.17	321.50	-3	808	-0.37%
2020/09/08	1	324.50	1	326.50	324.00	0	820	0.00%
2020/09/07	0	0.00	3	326.67	324.00	-3	837	-0.36%
2020/09/04	3	329.17	2	323.00	327.50	1	847	0.12%
2020/09/03	1	332.00	50	330.36	328.50	-49	863	-5.67%
2020/09/02	1	331.50	51	330.41	330.50	-50	873	-5.73%
2020/09/01	1	337.00	0	0.00	330.00	1	874	0.11%
2020/08/27	0	0.00	1	334.00	332.00	-1	899	-0.11%
2020/08/26	1	337.50	1	336.00	336.00	0	920	0.00%
2020/08/25	1	336.00	0	0.00	338.00	1	930	0.11%
2020/08/24	4	330.00	2	327.00	331.00	2	951	0.21%
2020/08/21	3	326.50	0	0.00	329.00	3	979	0.31%
2020/08/20	1	325.00	2.1	331.97	323.00	-1.1	993	-0.11%
2020/08/19	0	0.00	7	341.64	341.50	-7	987	-0.71%
2020/08/18	8	343.13	20	342.13	344.50	-12	984	-1.22%
2020/08/17	0	0.00	2	341.25	342.00	-2	989	-0.20%
2020/08/14	3	342.00	35	341.21	342.00	-32	993	-3.22%
2020/08/13	1	339.50	81	338.27	339.50	-80	990	-8.08%
2020/08/12	0	0.00	5	341.30	345.00	-5	1,001	-0.50%
2020/08/11	6	347.58	1	347.00	347.00	5	1,026	0.49%
2020/08/10	0	346.00	1	342.50	346.50	-1	1,044	-0.09%
2020/08/07	1	347.00	6	344.58	347.50	-5	1,045	-0.48%
2020/08/06	7	343.07	12	340.17	345.00	-5	1,034	-0.48%
2020/08/05	12	342.63	5	340.00	340.50	7	1,031	0.68%
2020/08/04	0	0.00	5	335.10	335.00	-5	1,019	-0.49%
2020/08/03	20	334.70	9	336.22	336.00	11	1,028	1.07%
2020/07/31	1	326.00	120	320.44	326.00	-119	1,010	-11.78%	大賣/鉅額交易
2020/07/28	1	323.00	14	331.04	323.00	-13	1,021	-1.27%
2020/07/27	0	0.00	2	333.00	333.50	-2	1,021	-0.20%
2020/07/24	0	0.00	27	333.76	336.00	-27	1,033	-2.61%
2020/07/23	66	338.71	32	338.34	340.00	34	1,038	3.27%
2020/07/22	0	0.00	50	335.71	335.50	-50	1,039	-4.81%
2020/07/21	60	337.64	0	0.00	339.50	60	1,040	5.76%
2020/07/20	1	340.50	16	335.81	338.00	-15	1,063	-1.41%
2020/07/16	3	341.50	47	344.19	340.50	-44	1,060	-4.15%
2020/07/15	1	369.00	9.1	367.05	369.50	-8.1	1,036	-0.78%
2020/07/14	13	367.69	66	366.34	365.50	-53	1,034	-5.12%
2020/07/13	17	361.44	2	362.00	361.00	15	1,039	1.44%
2020/07/10	2	362.75	7	360.43	357.00	-5	1,060	-0.47%
2020/07/09	38	372.14	9	371.33	370.00	29	1,062	2.73%
2020/07/08	63	353.50	51	351.11	357.00	12	1,024	1.17%
2020/07/07	2	351.00	6	346.67	345.00	-4	1,003	-0.40%
2020/07/06	14	345.21	38	341.01	342.50	-24	998	-2.40%
2020/07/03	0	0.00	32	331.13	336.50	-32	997	-3.21%
2020/07/02	2	329.25	19	328.05	328.00	-17	1,019	-1.67%
2020/07/01	34	331.04	1	330.50	330.00	33	1,036	3.18%
2020/06/29	0	0.00	1	321.50	320.00	-1	1,039	-0.10%
2020/06/24	1	327.00	10	326.00	325.50	-9	1,031	-0.87%
2020/06/23	0	0.00	86	322.91	325.00	-86	1,045	-8.22%
2020/06/22	0	0.00	5	324.00	324.00	-5	1,063	-0.47%
2020/06/19	15	329.97	55	330.31	328.00	-40	1,070	-3.74%
2020/06/18	0	0.00	8	330.13	333.00	-8	1,066	-0.75%
2020/06/17	73	324.80	1	324.50	325.00	72	1,062	6.78%
2020/06/16	1	320.50	0	0.00	324.50	1	1,065	0.09%
2020/06/11	32	325.73	2	324.50	324.50	30	1,091	2.75%
2020/06/10	25	326.04	127	325.44	325.00	-102	1,100	-9.27%	大賣/鉅額交易
2020/06/09	1	330.50	27	332.93	330.50	-26	1,101	-2.36%
2020/06/08	0	0.00	5	337.10	339.00	-5	1,121	-0.45%
2020/06/05	0	0.00	2	335.50	336.50	-2	1,139	-0.18%
2020/06/04	55	336.05	15	334.90	335.00	40	1,147	3.48%
2020/06/03	9	337.22	3	336.67	335.50	6	1,150	0.52%
2020/06/02	19	331.68	10	330.45	330.00	9	1,141	0.79%
2020/06/01	75	325.53	33	321.12	327.00	42	1,130	3.71%
2020/05/29	0	0.00	4	321.63	320.00	-4	1,127	-0.35%
2020/05/28	67	324.70	14	321.82	327.00	53	1,120	4.73%
2020/05/27	139	321.38	3	320.33	316.50	136	1,113	12.21%	大買/鉅額交易
2020/05/26	5	314.50	18	314.86	316.50	-13	1,121	-1.16%
2020/05/25	1	312.00	30	311.48	311.50	-29	1,128	-2.57%
2020/05/22	115	309.56	36	309.24	309.00	79	1,137	6.95%	大買/
2020/05/21	8	313.00	3	311.83	312.50	5	1,143	0.44%
2020/05/20	2	313.00	20	310.13	310.00	-18	1,145	-1.57%
2020/05/19	43	315.47	2	321.50	310.00	41	1,148	3.57%
2020/05/18	233	314.65	1	312.50	317.50	232	1,128	20.56%	大買/鉅額交易
2020/05/15	32	307.05	10	302.85	311.50	22	1,107	1.99%
2020/05/12	0	0.00	13	304.04	300.50	-13	1,113	-1.17%
2020/05/08	8	310.44	16	306.38	306.00	-8	1,118	-0.72%
2020/05/07	0	0.00	20	305.50	304.50	-20	1,109	-1.80%
2020/05/06	13	305.54	49	301.91	301.50	-36	1,104	-3.26%
2020/05/05	0	0.00	16	305.72	306.00	-16	1,103	-1.45%
2020/05/04	0	0.00	76	307.63	306.00	-76	1,108	-6.85%
2020/04/30	39	310.26	74	310.53	312.00	-35	1,105	-3.17%
2020/04/29	60.1	309.03	13	309.23	311.00	47.1	1,111	4.23%
2020/04/28	1	305.50	45	306.42	308.50	-44	1,119	-3.93%
2020/04/27	7	308.21	56	306.22	308.50	-49	1,141	-4.29%
2020/04/24	26	310.46	7	310.00	310.00	19	1,149	1.65%
2020/04/23	98	311.47	18	310.78	313.50	80	1,176	6.80%
2020/04/22	22	298.95	1	297.00	300.00	21	1,165	1.80%
2020/04/21	19	295.97	0	0.00	294.50	19	1,182	1.61%
2020/04/20	0	0.00	5	298.20	297.00	-5	1,180	-0.42%
2020/04/17	1	304.50	39	300.97	298.00	-38	1,186	-3.20%
2020/04/16	39	301.92	30	304.30	299.00	9	1,173	0.77%
2020/04/15	82	303.09	36	302.10	303.50	46	1,166	3.94%
2020/04/14	34	291.85	3	289.83	293.00	31	1,178	2.63%
2020/04/13	5.1	290.48	3.2	290.03	288.00	1.9	1,176	0.16%
2020/04/10	0	0.00	9	286.61	288.00	-9	1,185	-0.76%
2020/04/09	7	290.14	7	290.14	286.00	0	1,203	0.00%
2020/04/08	75	292.19	68	290.46	290.50	7	1,206	0.58%
2020/04/07	20	290.53	15	288.03	285.00	5	1,199	0.42%
2020/04/06	35	274.50	27	266.61	281.00	8	1,173	0.68%
2020/04/01	1	262.50	207	264.43	263.00	-206	1,158	-17.78%	大賣/鉅額交易
2020/03/31	31	268.84	0	0.00	265.00	31	1,157	2.68%
2020/03/30	0	0.00	5	263.90	267.50	-5	1,146	-0.44%
2020/03/27	1	280.00	0	0.00	270.50	1	1,143	0.09%
2020/03/26	40	278.24	2	276.00	276.50	38	1,129	3.36%
2020/03/25	0	0.00	1.1	261.95	260.00	-1.1	1,112	-0.09%
2020/03/24	22	246.98	1	250.00	246.00	21	1,101	1.91%
2020/03/20	2	234.00	18	236.94	235.00	-16	1,103	-1.45%
2020/03/19	0	0.00	18	236.22	223.00	-18	1,097	-1.64%
2020/03/18	24	250.31	3	248.83	242.50	21	1,088	1.93%
2020/03/17	1	250.46	2	249.00	248.00	-1	1,107	-0.09%
2020/03/16	0	0.00	1	256.00	256.00	-1	1,102	-0.09%
2020/03/13	3	269.35	1	260.00	271.50	2	1,100	0.18%
2020/03/12	12	279.25	90	279.37	276.00	-78	1,088	-7.17%
2020/03/11	47	295.80	8	289.25	287.50	39	1,070	3.64%
2020/03/09	32	288.95	57	286.14	285.00	-25	1,066	-2.34%
2020/03/06	2	294.00	15	293.33	296.00	-13	1,062	-1.22%
2020/03/05	8	300.44	1	300.00	300.00	7	1,081	0.65%
2020/03/04	10	290.20	0	0.00	296.50	10	1,086	0.92%
2020/03/03	1	297.50	1	295.00	295.00	0	1,091	0.00%
2020/03/02	10	279.35	11	280.50	283.50	-1	1,099	-0.09%
2020/02/27	2	292.25	55	284.70	283.50	-53	1,082	-4.90%
2020/02/26	0	0.00	19.1	299.82	301.00	-19.1	1,068	-1.79%
2020/02/25	1	309.00	101	307.38	306.50	-100	1,061	-9.42%	大賣/
2020/02/24	3	313.50	35	313.59	312.00	-32	1,062	-3.01%
2020/02/21	21	317.93	28	316.23	320.00	-7	1,065	-0.66%
2020/02/20	0	0.00	61	316.25	315.50	-61	1,086	-5.61%
2020/02/19	2	315.00	12	315.00	315.00	-10	1,137	-0.88%
2020/02/18	4	317.88	123	316.07	315.00	-119	1,143	-10.41%	大賣/鉅額交易
2020/02/17	25	321.10	156	320.04	321.00	-131	1,158	-11.31%	大賣/鉅額交易
2020/02/14	1	324.00	150	321.91	322.00	-149	1,161	-12.82%	大賣/鉅額交易
2020/02/13	0	0.00	110	323.35	322.00	-110	1,166	-9.43%	大賣/鉅額交易
2020/02/12	0	0.00	80	318.36	320.00	-80	1,174	-6.81%
2020/02/11	0	0.00	155	311.86	314.50	-155	1,204	-12.87%	大賣/鉅額交易
2020/02/10	2	310.75	0	0.00	310.00	2	1,207	0.17%
2020/02/07	0	0.00	0.1	316.00	316.50	-0.1	1,221	-0.01%
2020/02/06	15	322.00	0	0.00	319.50	15	1,226	1.22%
2020/02/05	1	316.50	43	317.15	315.50	-42	1,232	-3.41%
2020/02/04	42	319.04	11	318.05	318.00	31	1,233	2.51%
2020/02/03	28	314.18	42	314.06	316.00	-14	1,244	-1.12%
2020/01/31	42.1	320.11	23	321.30	321.00	19.1	1,242	1.54%
2020/01/30	25	317.02	16	313.22	315.00	9	1,247	0.72%
2020/01/20	37	336.16	1	335.50	332.50	36	1,240	2.90%
2020/01/17	68	333.01	45	328.42	330.00	23	1,284	1.79%
2020/01/16	32	319.84	10	320.20	320.50	22	1,266	1.74%
2020/01/15	1	315.00	1	312.50	315.50	0	1,252	0.00%
2020/01/13	0	0.00	2	308.50	310.00	-2	1,240	-0.16%
2020/01/10	2	304.50	0	0.00	305.00	2	1,240	0.16%
2020/01/09	3	302.50	1	296.50	304.50	2	1,246	0.16%
2020/01/08	1	293.50	44	295.98	293.00	-43	1,238	-3.47%
2020/01/07	0	0.00	56	300.96	300.50	-56	1,210	-4.63%
2020/01/06	31	301.77	9	302.44	303.00	22	1,207	1.82%
2020/01/03	12	306.08	40	306.26	303.00	-28	1,208	-2.32%
2020/01/02	30	306.27	229	304.65	309.00	-199	1,196	-16.64%	大賣/鉅額交易
2019/12/31	19	303.76	77	303.11	303.00	-58	1,199	-4.84%
2019/12/30	22	305.25	77	304.49	305.50	-55	1,228	-4.48%
2019/12/27	1	306.00	3	309.50	305.50	-2	1,238	-0.16%
2019/12/26	5	308.20	30	310.00	307.50	-25	1,248	-2.00%
2019/12/25	23	310.52	91	311.27	311.00	-68	1,263	-5.38%
2019/12/24	1	311.00	16	313.69	311.50	-15	1,268	-1.18%
2019/12/23	2	314.50	0	0.00	314.50	2	1,286	0.16%
2019/12/20	3	314.50	0	0.00	314.00	3	1,329	0.23%
2019/12/19	1	317.00	76	316.22	315.00	-75	1,354	-5.54%
2019/12/18	1	318.00	66	316.92	317.00	-65	1,353	-4.80%
2019/12/17	3	313.17	20	311.95	315.50	-17	1,357	-1.25%
2019/12/16	6	313.67	156	313.19	313.00	-150	1,380	-10.87%	大賣/鉅額交易
2019/12/13	4	317.75	25	319.56	316.00	-21	1,386	-1.52%
2019/12/12	15	315.50	84	316.26	320.00	-69	1,377	-5.01%
2019/12/11	34	305.40	17	305.88	308.00	17	1,339	1.27%
2019/12/10	17	304.00	45	305.08	304.50	-28	1,346	-2.08%
2019/12/09	2	310.00	15	309.67	308.00	-13	1,331	-0.98%
2019/12/06	2	311.00	91	311.54	309.50	-89	1,332	-6.68%
2019/12/05	72	307.65	19	306.63	308.00	53	1,327	3.99%
2019/12/04	37	301.78	23	303.00	303.00	14	1,367	1.02%
2019/12/03	10	302.00	3	303.83	306.00	7	1,361	0.51%
2019/12/02	50	301.43	160	301.36	302.00	-110	1,352	-8.13%	大賣/鉅額交易
2019/11/29	4	304.50	8	308.56	305.00	-4	1,332	-0.30%
2019/11/28	53	315.18	16	314.16	312.00	37	1,329	2.78%
2019/11/27	68	314.49	18	314.25	316.00	50	1,339	3.73%
2019/11/26	8	307.75	1	309.00	309.00	7	1,358	0.52%
2019/11/25	5	306.20	11	309.23	307.00	-6	1,393	-0.43%
2019/11/22	18	308.94	8	308.56	307.00	10	1,388	0.72%
2019/11/21	53	303.56	9	304.17	306.00	44	1,380	3.19%
2019/11/20	62	306.79	27	307.30	304.50	35	1,370	2.55%
2019/11/19	45	313.49	25	310.76	310.00	20	1,356	1.47%
2019/11/18	138	303.45	51	307.97	308.00	87	1,330	6.54%	大買/
2019/11/15	131	291.21	23	290.67	292.50	108	1,275	8.47%	大買/鉅額交易
2019/11/14	152	288.48	4	291.00	287.50	148	1,276	11.59%	大買/鉅額交易
2019/11/13	16	288.31	54	288.30	288.00	-38	1,260	-3.02%
2019/11/12	27	288.56	20	287.35	289.00	7	1,254	0.56%
2019/11/11	6	288.50	42	287.70	287.00	-36	1,253	-2.87%
2019/11/08	110	286.33	14	286.00	290.00	96	1,229	7.81%	大買/
2019/11/07	7	276.79	53	275.76	276.00	-46	1,182	-3.89%
2019/11/06	22	280.98	27	279.39	279.00	-5	1,181	-0.42%
2019/11/05	7	279.21	9	277.50	280.00	-2	1,165	-0.17%
2019/11/04	43	280.05	17	279.38	282.00	26	1,175	2.21%
2019/11/01	1	275.50	0	0.00	274.50	1	1,187	0.08%
2019/10/31	17	279.85	1	280.00	281.00	16	1,191	1.34%
2019/10/30	7	278.29	0	0.00	280.00	7	1,175	0.60%
2019/10/29	1	277.00	0	0.00	276.50	1	1,184	0.08%
2019/10/28	82	275.17	30	273.00	273.00	52	1,162	4.47%
2019/10/25	1	274.00	5	274.80	275.00	-4	1,150	-0.35%
2019/10/24	12	265.71	100	265.76	266.50	-88	1,099	-8.01%
2019/10/23	5	269.50	14	268.61	265.50	-9	1,102	-0.82%
2019/10/22	9	268.50	0	0.00	267.50	9	1,096	0.82%
2019/10/21	3	269.50	1	269.00	270.00	2	1,091	0.18%
2019/10/16	0	0.00	6	272.50	272.50	-6	1,097	-0.55%
2019/10/15	2	276.50	5	277.50	276.00	-3	1,107	-0.27%
2019/10/14	60	276.05	10.1	275.49	274.50	49.9	1,119	4.46%
2019/10/09	0	0.00	5	272.00	269.50	-5	1,133	-0.44%
2019/10/08	2	273.75	3	274.67	276.00	-1	1,131	-0.09%
2019/10/07	9	277.33	33	278.18	275.50	-24	1,136	-2.11%
2019/10/04	46	276.80	19	276.00	276.00	27	1,125	2.40%
2019/10/03	13	270.46	1	269.50	272.00	12	1,094	1.10%
2019/10/02	0	0.00	50	273.26	274.50	-50	1,091	-4.58%
2019/10/01	0	0.00	3	263.50	269.50	-3	1,098	-0.27%
2019/09/27	10	260.00	0	0.00	260.00	10	1,084	0.92%
2019/09/25	3	261.00	10	266.65	264.50	-7	1,065	-0.66%
2019/09/24	0	0.00	5	274.40	270.00	-5	1,036	-0.48%
2019/09/23	0	0.00	5	271.00	271.00	-5	1,014	-0.49%
2019/09/20	4	272.00	1	274.00	273.00	3	1,012	0.30%
2019/09/19	76	275.11	51	270.67	270.00	25	999	2.50%
2019/09/18	42	264.99	17	267.76	267.00	25	969	2.58%
2019/09/17	0	0.00	15	269.43	266.50	-15	960	-1.56%
2019/09/16	13	268.85	4	268.50	268.00	9	960	0.94%
2019/09/12	8	271.25	10	272.80	268.00	-2	972	-0.21%
2019/09/10	0	0.00	2	264.50	265.00	-2	961	-0.21%
2019/09/09	0	0.00	2	265.00	265.50	-2	959	-0.21%
2019/09/06	49	269.03	124	266.89	262.50	-75	955	-7.85%	大賣/
2019/09/05	21	261.95	70	259.51	263.00	-49	918	-5.33%
2019/09/04	0	0.00	38	256.55	258.00	-38	918	-4.14%
2019/09/03	11	259.82	46	257.61	257.00	-35	922	-3.79%
2019/09/02	15	258.23	127	256.93	256.50	-112	920	-12.17%	大賣/鉅額交易
2019/08/30	40	263.94	11	263.14	263.00	29	912	3.18%
2019/08/29	97	264.30	175	262.69	261.00	-78	898	-8.69%	大賣/
2019/08/28	233	261.06	5	262.60	260.00	228	860	26.51%	大買/鉅額交易
2019/08/27	15	251.17	0	0.00	248.50	15	824	1.82%
2019/08/26	0	0.00	0.1	248.00	248.00	-0.1	827	-0.01%
2019/08/23	1	250.50	2	250.25	250.50	-1	831	-0.12%
2019/08/22	1	254.00	0	0.00	252.00	1	833	0.12%
2019/08/21	1	250.00	0	0.00	253.50	1	828	0.12%
2019/08/20	8	251.50	151	250.57	251.00	-143	824	-17.34%	大賣/鉅額交易
2019/08/19	30	249.62	1	246.00	249.50	29	820	3.53%
2019/08/15	1	241.00	1	242.50	242.50	0	808	0.00%
2019/08/14	1	247.50	0	0.00	247.00	1	806	0.12%
2019/08/06	2	232.50	0	0.00	232.50	2	875	0.23%
2019/08/05	0	0.00	200	224.62	230.00	-200	863	-23.17%	大賣/鉅額交易
2019/08/02	0	0.00	1	233.00	232.50	-1	841	-0.12%
2019/07/31	1	239.50	0	0.00	243.50	1	835	0.12%
2019/07/30	0	0.00	16	241.84	241.00	-16	824	-1.94%
2019/07/29	0	0.00	35	244.31	242.50	-35	831	-4.21%
2019/07/26	0	0.00	28	245.89	248.00	-28	830	-3.37%
2019/07/25	10	245.00	44	245.97	248.00	-34	831	-4.09%
2019/07/24	0	0.00	91	249.86	252.50	-91	833	-10.92%
2019/07/23	1	251.50	0	0.00	253.50	1	831	0.12%
2019/07/22	0	0.00	16	249.22	250.00	-16	828	-1.93%
2019/07/19	0	0.00	30	250.08	246.50	-30	821	-3.65%
2019/07/17	0	0.00	49	249.82	249.50	-49	820	-5.97%
2019/07/16	59	258.16	4	259.50	256.50	55	814	6.76%
2019/07/15	108	267.93	2	268.75	270.00	106	803	13.19%	大買/鉅額交易
2019/07/12	9	267.00	32	265.56	265.00	-23	795	-2.89%
2019/07/11	38	262.61	1	262.50	263.00	37	792	4.67%
2019/07/10	37	261.46	0	0.00	261.50	37	782	4.73%
2019/07/09	1	254.00	1	254.50	253.50	0	784	0.00%
2019/07/08	0	0.00	40	259.96	256.00	-40	796	-5.02%
2019/07/05	56	263.94	5	263.10	260.50	51	791	6.45%
2019/07/03	2	253.75	133	254.08	253.00	-131	797	-16.43%	大賣/鉅額交易
2019/07/02	43	262.21	12	260.21	260.00	31	810	3.83%
2019/07/01	52	259.42	0	0.00	259.50	52	820	6.34%
2019/06/28	25	253.16	0	0.00	250.50	25	826	3.03%
2019/06/27	25	251.42	50	250.99	251.00	-25	848	-2.94%
2019/06/25	25	251.06	66	250.50	250.50	-41	1,005	-4.08%
2019/06/24	51	252.97	67	252.28	252.50	-16	1,021	-1.57%
2019/06/21	1	256.50	68	254.75	258.00	-67	1,038	-6.45%
2019/06/20	23	254.78	118	254.58	252.00	-95	1,037	-9.16%	大賣/
2019/06/19	1	246.50	0	0.00	246.50	1	1,046	0.10%
2019/06/17	0	0.00	2	243.00	244.00	-2	1,066	-0.19%
2019/06/14	0	0.00	24	241.44	241.00	-24	1,082	-2.22%
2019/06/13	12	246.42	1	246.50	246.50	11	1,101	1.00%
2019/06/12	2	240.00	0	0.00	241.50	2	1,129	0.18%
2019/06/11	0	0.00	4	243.50	246.00	-4	1,125	-0.36%
2019/06/10	6	240.17	2	240.00	242.00	4	1,132	0.35%
2019/06/06	1	238.00	1	240.00	238.50	0	1,142	0.00%
2019/06/05	208	240.40	58	239.64	239.00	150	1,152	13.02%	大買/鉅額交易
2019/06/03	13	243.46	1	241.50	243.50	12	1,171	1.02%
2019/05/31	17	243.91	5	238.10	245.00	12	1,177	1.02%
2019/05/30	3	234.33	9	232.44	237.00	-6	1,179	-0.51%
2019/05/29	11	230.41	0	0.00	231.00	11	1,178	0.93%
2019/05/27	1	232.50	1	230.50	232.00	0	1,198	0.00%
2019/05/24	50	233.92	23	234.09	232.00	27	1,217	2.22%
2019/05/23	1.1	234.94	21	234.95	234.00	-19.9	1,241	-1.61%
2019/05/22	0	0.00	12	240.79	240.00	-12	1,249	-0.96%
2019/05/21	6	241.08	9	239.00	243.00	-3	1,260	-0.24%
2019/05/20	7	232.71	22	235.36	239.00	-15	1,259	-1.19%
2019/05/17	3	239.17	66	239.52	236.00	-63	1,250	-5.04%
2019/05/16	35	255.41	2	254.75	255.00	33	1,233	2.67%
2019/05/15	3	257.83	61	255.98	255.00	-58	1,231	-4.71%
2019/05/14	15	266.80	27	263.76	262.00	-12	1,227	-0.98%
2019/05/13	11	274.00	4	273.25	271.50	7	1,224	0.57%
2019/05/10	1	268.00	4	272.13	270.00	-3	1,255	-0.24%
2019/05/09	2	270.00	1	272.00	270.00	1	1,263	0.08%
2019/05/08	9	276.17	9	276.56	276.50	0	1,268	0.00%
2019/05/07	187	277.22	18	274.97	276.00	169	1,270	13.30%	大買/鉅額交易
2019/05/06	4	266.75	17	265.85	267.00	-13	1,287	-1.01%
2019/05/03	17	275.09	10	274.10	275.50	7	1,305	0.54%
2019/05/02	2	269.25	42	269.27	271.00	-40	1,351	-2.96%
2019/04/30	18	260.89	40	260.51	262.00	-22	1,345	-1.64%
2019/04/29	2	266.00	0	0.00	268.00	2	1,333	0.15%
2019/04/26	3	269.17	8	270.75	268.00	-5	1,363	-0.37%
2019/04/24	0	0.00	5	277.90	279.00	-5	1,359	-0.37%
2019/04/23	67	272.68	1	273.00	273.00	66	1,353	4.88%
2019/04/22	3	269.67	4	270.00	270.00	-1	1,348	-0.07%
2019/04/19	13	273.92	85	273.08	273.00	-72	1,347	-5.34%
2019/04/18	21	280.00	14	281.43	279.00	7	1,346	0.52%
2019/04/17	15	282.03	1	279.50	278.50	14	1,345	1.04%
2019/04/16	0	0.00	1	284.50	285.00	-1	1,367	-0.07%
2019/04/15	11	282.95	3	284.83	284.50	8	1,379	0.58%
2019/04/12	23	280.33	11	283.41	277.50	12	1,385	0.87%
2019/04/11	1	285.00	10	288.05	285.00	-9	1,390	-0.65%
2019/04/10	29	287.78	25	288.34	288.50	4	1,400	0.29%
2019/04/09	11	279.00	10	278.50	276.00	1	1,403	0.07%
2019/04/08	1	276.50	47	274.24	276.00	-46	1,435	-3.21%
2019/04/03	33	273.03	8	272.56	275.50	25	1,471	1.70%
2019/04/02	14	275.43	8	275.31	275.00	6	1,457	0.41%
2019/04/01	168	272.68	18.6	271.19	273.00	149.4	1,440	10.37%	大買/鉅額交易
2019/03/29	93	269.18	192.8	268.90	272.00	-99.8	1,411	-7.07%	大賣/
2019/03/28	153	253.28	85	256.57	260.00	68	1,353	5.02%	大買/
2019/03/27	83	244.76	29	241.62	244.00	54	1,277	4.23%
2019/03/26	65	240.33	5	239.00	241.50	60	1,306	4.59%
2019/03/25	17	231.91	56	231.86	233.00	-39	1,289	-3.03%
2019/03/22	23	237.24	31	235.82	236.50	-8	1,281	-0.62%
2019/03/21	67	234.47	7	235.79	232.50	60	1,264	4.74%
2019/03/20	13	230.42	4	230.38	230.00	9	1,264	0.71%
2019/03/19	11	231.23	28	231.23	231.00	-17	1,262	-1.35%
2019/03/18	52	230.76	20	228.90	231.00	32	1,241	2.58%
2019/03/15	119	225.12	11	222.45	226.50	108	1,223	8.82%	大買/鉅額交易
2019/03/14	18	220.83	37	219.18	220.00	-19	1,192	-1.59%
2019/03/13	99	219.48	3	217.50	218.50	96	1,229	7.81%
2019/03/12	4	217.88	5	218.80	215.50	-1	1,222	-0.08%
2019/03/11	110	218.37	13	217.15	217.00	97	1,218	7.96%	大買/
2019/03/08	9	220.50	8	215.50	219.00	1	1,221	0.08%
2019/03/07	1	217.00	11	220.50	215.50	-10	1,220	-0.82%
2019/03/06	21	222.57	22	219.18	223.00	-1	1,229	-0.08%
2019/03/05	29	221.60	7	221.43	220.50	22	1,228	1.79%
2019/03/04	2	219.50	4	218.50	219.00	-2	1,222	-0.16%
2019/02/27	0	0.00	22	219.57	218.50	-22	1,222	-1.80%
2019/02/26	185	221.29	114	221.53	220.00	71	1,226	5.79%	大買/大賣/
2019/02/25	39	219.94	84	219.36	218.50	-45	1,211	-3.71%
2019/02/22	16	221.41	405	219.26	216.50	-389	1,193	-32.59%	大賣/鉅額交易
2019/02/21	90	226.93	30	226.85	226.50	60	1,169	5.13%
2019/02/20	26	225.54	30	225.67	226.50	-4	1,160	-0.34%
2019/02/19	12	223.75	7	225.93	223.50	5	1,153	0.43%
2019/02/18	18	225.19	31	223.21	226.00	-13	1,160	-1.12%
2019/02/15	10	223.30	85	221.39	222.00	-75	1,174	-6.38%
2019/02/14	7	225.79	49	225.73	227.00	-42	1,170	-3.59%
2019/02/13	81	224.14	16	226.91	223.00	65	1,164	5.58%
2019/02/12	44	227.59	31	228.03	227.00	13	1,166	1.11%
2019/02/11	181	230.99	10	230.60	230.00	171	1,176	14.54%	大買/鉅額交易
2019/01/30	140	224.61	10	224.20	222.00	130	1,156	11.24%	大買/鉅額交易
2019/01/29	40	224.85	2	224.00	223.50	38	1,162	3.27%
2019/01/28	13	223.46	20	222.60	224.50	-7	1,157	-0.60%
2019/01/25	385	225.60	13	223.69	222.00	372	1,177	31.60%	大買/鉅額交易
2019/01/24	177	223.80	38	222.57	225.00	139	1,168	11.90%	大買/鉅額交易
2019/01/23	198	222.71	6	218.58	220.50	192	1,163	16.50%	大買/鉅額交易
2019/01/22	17	212.62	3	212.33	213.00	14	1,127	1.24%
2019/01/21	3	213.17	37	212.04	213.50	-34	1,141	-2.98%
2019/01/18	79	213.34	3	211.67	214.00	76	1,171	6.49%
2019/01/17	1	208.00	8	207.31	206.50	-7	1,156	-0.61%
2019/01/16	25	207.90	6	207.17	208.00	19	1,174	1.62%
2019/01/15	9	206.28	52	206.57	208.50	-43	1,183	-3.63%
2019/01/14	0	0.00	7	205.07	205.00	-7	1,184	-0.59%
2019/01/11	2	206.75	52	206.52	207.00	-50	1,191	-4.19%
2019/01/10	5	206.60	7	205.14	206.00	-2	1,195	-0.17%
2019/01/09	28	206.43	15	205.90	205.50	13	1,201	1.08%
2019/01/08	32	208.97	100	208.01	205.00	-68	1,199	-5.67%
2019/01/07	1	203.50	58	204.44	204.00	-57	1,186	-4.80%
2019/01/04	42	204.79	8	202.94	205.50	34	1,202	2.83%
2019/01/03	13	209.50	27	209.94	207.50	-14	1,228	-1.14%
2019/01/02	62	209.02	21	207.48	209.50	41	1,228	3.34%
2018/12/28	70	207.13	35	203.63	208.00	35	1,220	2.87%
2018/12/27	317	203.91	26	203.63	207.00	291	1,223	23.79%	大買/鉅額交易
2018/12/26	157	198.52	31	199.85	194.00	126	1,236	10.19%	大買/鉅額交易
2018/12/25	5	191.00	1	189.00	190.00	4	1,198	0.33%
2018/12/24	3	188.83	2	189.75	190.00	1	1,218	0.08%
2018/12/22	0	0.00	6	188.08	189.00	-6	1,234	-0.49%
2018/12/21	25	188.24	4	186.88	189.00	21	1,254	1.67%
2018/12/20	3	190.00	31	187.76	187.50	-28	1,278	-2.19%
2018/12/19	13	191.35	1	193.00	184.00	12	1,297	0.92%
2018/12/18	0	0.00	1	194.50	194.50	-1	1,271	-0.08%
2018/12/17	1	196.00	0	0.00	193.50	1	1,282	0.08%
2018/12/14	0	0.00	10	194.75	196.00	-10	1,298	-0.77%
2018/12/13	13	198.38	11	196.50	197.00	2	1,316	0.15%
2018/12/12	6	193.75	1	195.00	195.00	5	1,320	0.38%
2018/12/10	0	0.00	1	188.50	189.00	-1	1,338	-0.07%
2018/12/07	2	191.00	3	191.83	189.00	-1	1,346	-0.07%
2018/12/06	21	194.71	19	193.97	190.50	2	1,385	0.14%
2018/12/05	0	0.00	5	185.30	189.00	-5	1,352	-0.37%
2018/12/04	3	191.67	2	191.25	189.00	1	1,364	0.07%
2018/12/03	8	190.88	2	190.00	190.50	6	1,377	0.44%
2018/11/30	2	183.50	0	0.00	187.00	2	1,379	0.14%
2018/11/29	2	187.25	10	185.75	183.00	-8	1,393	-0.57%
2018/11/27	0	0.00	1	190.50	190.50	-1	1,444	-0.07%
2018/11/26	1	185.00	1	184.00	184.50	0	1,452	0.00%
2018/11/23	1	185.50	9	184.28	183.00	-8	1,481	-0.54%
2018/11/22	0	0.00	1	186.50	186.00	-1	1,518	-0.07%
2018/11/21	1	181.50	1	181.50	183.00	0	1,543	0.00%
2018/11/19	0	0.00	97	183.92	185.00	-97	1,580	-6.14%
2018/11/15	0	0.00	1	189.00	186.50	-1	1,601	-0.06%
2018/11/13	2	185.50	1	183.00	186.00	1	1,633	0.06%
2018/11/12	3	189.00	5	185.50	188.50	-2	1,673	-0.12%
2018/11/09	6	188.33	13	187.62	185.00	-7	1,703	-0.41%
2018/11/08	62	187.12	14	183.46	188.00	48	1,766	2.72%
2018/11/07	9	177.61	1	178.00	179.00	8	1,794	0.45%
2018/11/06	3	175.50	4	180.88	174.00	-1	1,790	-0.06%
2018/11/05	3	182.50	0	0.00	182.50	3	1,767	0.17%
2018/11/02	362	183.27	14	182.32	184.50	348	1,765	19.71%	大買/鉅額交易
2018/11/01	18	183.33	11	179.23	185.00	7	1,739	0.40%
2018/10/31	10	177.50	6	177.25	179.50	4	1,723	0.23%
2018/10/30	1	172.50	109	171.43	171.00	-108	1,708	-6.32%	大賣/鉅額交易
2018/10/29	2	176.50	10	174.60	176.50	-8	1,689	-0.47%
2018/10/26	3	179.33	2	178.25	178.00	1	1,669	0.06%
2018/10/25	49	184.61	2	183.50	183.00	47	1,631	2.88%
2018/10/24	0	0.00	2	195.00	192.50	-2	1,612	-0.12%
2018/10/23	2	192.50	1	195.50	190.50	1	1,599	0.06%
2018/10/19	1	199.00	1	197.00	198.50	0	1,580	0.00%
2018/10/18	0	0.00	7	196.43	201.50	-7	1,573	-0.44%
2018/10/17	11	199.86	5	198.30	196.00	6	1,564	0.38%
2018/10/16	7	195.00	9	198.22	194.00	-2	1,549	-0.13%
2018/10/15	7	197.21	11	190.41	198.00	-4	1,541	-0.26%
2018/10/12	17	190.38	2	185.25	191.50	15	1,526	0.98%
2018/10/11	110	186.21	13	184.27	181.50	97	1,500	6.46%	大買/
2018/10/09	7	202.43	3	203.33	197.00	4	1,460	0.27%
2018/10/08	6	206.25	4.4	205.93	204.50	1.6	1,441	0.11%
2018/10/05	2	205.50	16	207.16	202.00	-14	1,432	-0.98%
2018/10/04	28	208.84	68	210.08	209.00	-40	1,404	-2.85%
2018/10/03	53	198.98	157	199.57	200.50	-104	1,358	-7.66%	大賣/鉅額交易
2018/10/02	7	201.00	2	200.75	200.50	5	1,353	0.37%
2018/10/01	19	204.89	1	205.00	205.00	18	1,331	1.35%
2018/09/28	6	208.00	0	0.00	209.50	6	1,317	0.46%
2018/09/27	7	209.93	14	212.43	209.00	-7	1,302	-0.54%
2018/09/26	18	214.31	14	215.29	215.50	4	1,267	0.32%
2018/09/25	74	210.63	9	211.11	210.00	65	1,235	5.26%
2018/09/21	2	205.25	8	207.75	205.50	-6	1,208	-0.50%
2018/09/20	8	207.63	5	206.00	208.50	3	1,201	0.25%
2018/09/19	11	209.73	3	211.50	206.50	8	1,189	0.67%
2018/09/18	4	211.25	12	209.75	212.50	-8	1,163	-0.69%
2018/09/17	88	212.53	29	210.60	211.00	59	1,149	5.13%
2018/09/14	0	0.00	3	205.00	208.50	-3	1,136	-0.26%
2018/09/13	9	208.94	10	210.70	209.50	-1	1,126	-0.09%
2018/09/12	93	212.53	10	211.35	209.00	83	1,116	7.43%
2018/09/11	5	209.50	4	209.63	206.50	1	1,075	0.09%
2018/09/10	2	211.25	9	210.22	210.50	-7	1,085	-0.65%
2018/09/07	42	212.70	7	211.29	210.00	35	1,082	3.23%
2018/09/06	3	215.00	2	214.50	214.00	1	1,067	0.09%
2018/09/05	3	215.00	45	217.72	213.50	-42	1,049	-4.00%
2018/09/04	52	219.13	13	219.27	222.50	39	1,034	3.77%
2018/09/03	4	216.63	166	213.07	208.00	-162	988	-16.39%	大賣/鉅額交易
2018/08/31	1	224.00	2.4	221.67	225.00	-1.4	960	-0.14%
2018/08/30	105.2	221.80	8	224.06	222.50	97.2	948	10.25%	大買/
2018/08/29	139	223.78	23	224.11	225.00	116	918	12.63%	大買/鉅額交易
2018/08/28	4	218.00	19	217.45	217.00	-15	878	-1.71%
2018/08/27	21	212.19	12.1	214.33	214.50	8.9	853	1.05%
2018/08/24	0	0.00	117	207.19	207.00	-117	836	-13.99%	大賣/鉅額交易
2018/08/23	3	214.00	8	214.13	211.00	-5	831	-0.60%
2018/08/22	11	212.55	17	211.76	213.50	-6	824	-0.73%
2018/08/21	1	209.00	5	212.69	211.00	-4	805	-0.50%
2018/08/20	2	210.00	23.8	212.46	210.50	-21.8	779	-2.80%
2018/08/17	3	210.00	16	209.75	209.50	-13	751	-1.73%
2018/08/16	2	205.00	42	200.73	205.00	-40	712	-5.62%
2018/08/15	52	203.42	148	199.85	200.00	-96	685	-14.00%	大賣/
2018/08/14	121	191.16	39	189.55	194.00	82	611	13.41%	大買/
2018/08/13	19	183.74	16	184.59	183.00	3	570	0.52%
2018/08/10	15	181.43	20	181.00	181.00	-5	564	-0.89%
2018/08/09	4	182.00	8	182.13	180.50	-4	584	-0.68%
2018/08/08	11	183.73	20	183.03	183.50	-9	597	-1.51%
2018/08/07	16	182.97	23	182.30	181.50	-7	593	-1.18%
2018/08/06	29	180.97	3	178.83	182.00	26	589	4.41%
2018/08/03	22	177.68	0	0.00	178.00	22	585	3.76%
2018/08/02	0	0.00	3	176.67	175.00	-3	582	-0.52%
2018/07/31	12	177.50	13	178.96	177.50	-1	584	-0.17%
2018/07/30	1	177.00	0	0.00	179.50	1	584	0.17%
2018/07/27	0	0.00	7	176.57	177.00	-7	576	-1.21%
2018/07/26	3	176.50	3	176.17	177.00	0	580	0.00%
2018/07/25	8	175.50	0	0.00	175.00	8	580	1.38%
2018/07/24	2	174.00	2	175.00	175.00	0	578	0.00%
2018/07/23	0	0.00	44	174.80	174.00	-44	574	-7.66%
2018/07/20	48	175.93	6	175.83	175.50	42	576	7.29%
2018/07/19	0	0.00	20.8	174.06	173.00	-20.8	570	-3.64%
2018/07/18	18	175.11	4	174.13	175.00	14	579	2.42%
2018/07/17	3	172.50	21	172.00	173.50	-18	586	-3.07%
2018/07/16	10	172.55	9	171.83	172.50	1	585	0.17%
2018/07/13	3	171.33	15	170.77	170.50	-12	581	-2.06%
2018/07/12	9	169.67	26	168.50	171.00	-17	579	-2.93%
2018/07/11	27	177.44	32	176.64	178.00	-5	574	-0.87%
2018/07/10	33	177.06	2	176.75	178.50	31	563	5.50%
2018/07/09	10	174.50	48	174.21	174.00	-38	551	-6.89%
2018/07/06	1	173.50	3	175.50	174.50	-2	550	-0.36%
2018/07/05	3	174.67	22	175.39	174.00	-19	549	-3.46%
2018/07/04	0	0.00	10	176.95	177.00	-10	553	-1.81%
2018/07/03	23	178.41	0	0.00	178.00	23	562	4.09%
2018/07/02	5	178.70	3	177.50	178.00	2	563	0.35%
2018/06/29	120	177.20	6	178.08	179.00	114	567	20.09%	大買/鉅額交易
2018/06/28	22	178.09	40	178.38	179.00	-18	556	-3.24%
2018/06/27	0	0.00	6	178.67	180.00	-6	554	-1.08%
2018/06/26	39	179.27	10	175.90	180.00	29	556	5.21%
2018/06/22	2	180.00	0	0.00	181.00	2	550	0.36%
2018/06/21	3	179.50	11	180.95	180.00	-8	554	-1.44%
2018/06/20	137	179.70	62	178.30	182.00	75	552	13.57%	大買/
2018/06/19	23	181.20	12	181.17	181.00	11	546	2.01%
2018/06/15	4	183.88	12	183.00	180.50	-8	526	-1.52%
2018/06/14	0	0.00	1	186.00	185.50	-1	512	-0.20%
2018/06/13	2	186.75	15	186.90	184.50	-13	506	-2.57%
2018/06/12	272	187.13	10	187.20	187.00	262	518	50.56%	大買/鉅額交易
2018/06/11	6	183.42	3	181.83	186.00	3	508	0.59%
2018/06/08	2	181.75	12	182.04	184.00	-10	510	-1.96%
2018/06/07	11	183.95	5	182.80	182.00	6	512	1.17%
2018/06/06	6	183.00	0	0.00	182.00	6	520	1.15%
2018/06/05	1	182.00	7	182.71	183.00	-6	530	-1.13%
2018/06/04	22	187.48	4	186.25	184.00	18	535	3.36%
2018/06/01	22	187.05	10	186.80	189.00	12	538	2.23%
2018/05/31	27	187.44	4	184.13	188.00	23	538	4.27%
2018/05/30	2	183.00	8	179.19	184.50	-6	531	-1.13%
2018/05/29	3	183.17	16	181.81	180.50	-13	527	-2.46%
2018/05/28	20	185.85	10	185.30	184.00	10	532	1.88%
2018/05/25	8	184.00	3	182.50	184.50	5	539	0.93%
2018/05/24	1	183.00	0	0.00	183.00	1	543	0.18%
2018/05/23	3	181.33	1	182.50	182.00	2	554	0.36%
2018/05/22	5	183.20	16	183.09	181.50	-11	560	-1.96%
2018/05/21	15	184.90	6	183.08	185.00	9	569	1.58%
2018/05/18	6	181.33	22	180.68	181.00	-16	565	-2.83%
2018/05/17	25	182.88	7	178.57	184.00	18	564	3.19%
2018/05/16	8	177.81	3	175.50	179.00	5	550	0.91%
2018/05/15	0	0.00	2	173.50	171.50	-2	561	-0.36%
2018/05/14	2	172.00	19	171.84	172.00	-17	607	-2.80%
2018/05/11	14	174.00	4	174.50	173.00	10	632	1.58%
2018/05/10	11	171.41	0	0.00	170.00	11	649	1.69%
2018/05/08	0	0.00	3	169.50	169.00	-3	714	-0.42%
2018/05/07	4	168.25	1	169.50	169.50	3	738	0.41%
2018/05/03	2	166.00	2	165.50	166.50	0	768	0.00%
2018/04/30	1	167.50	0	0.00	166.50	1	826	0.12%
2018/04/27	1	165.50	0	0.00	165.00	1	881	0.11%
2018/04/26	0	0.00	3	167.33	165.00	-3	934	-0.32%
2018/04/25	2	167.50	7	166.86	168.00	-5	1,003	-0.50%
2018/04/24	4	166.75	14	167.04	166.00	-10	1,046	-0.96%
2018/04/23	11	170.36	1	172.00	170.00	10	1,107	0.90%
2018/04/20	1	175.00	8	175.25	174.00	-7	1,157	-0.60%
2018/04/19	6	177.08	3	175.50	176.00	3	1,177	0.25%
2018/04/18	3	177.50	2	177.00	175.00	1	1,189	0.08%
2018/04/17	0	0.00	5	178.80	176.50	-5	1,188	-0.42%
2018/04/16	3	180.00	0	0.00	180.00	3	1,189	0.25%
2018/04/13	1	179.50	7	179.36	179.00	-6	1,199	-0.50%
2018/04/12	15	179.73	18	178.33	179.50	-3	1,200	-0.25%
2018/04/11	20	178.75	6.6	178.50	178.00	13.4	1,201	1.12%
2018/04/09	1	178.00	0	0.00	177.50	1	1,205	0.08%
2018/04/03	0	0.00	27	181.00	180.00	-27	1,199	-2.25%
2018/04/02	26	184.00	0	0.00	183.00	26	1,202	2.16%
2018/03/31	1	183.00	0	0.00	183.50	1	1,204	0.08%
2018/03/30	2	184.50	2	186.75	183.00	0	1,206	0.00%
2018/03/28	1	185.50	4	184.75	185.50	-3	1,203	-0.25%
2018/03/27	0	0.00	12	185.83	184.00	-12	1,201	-1.00%
2018/03/26	19	185.87	3	185.83	185.00	16	1,198	1.34%
2018/03/23	1	179.00	4	178.88	181.00	-3	1,189	-0.25%
2018/03/22	3	185.00	30	182.43	181.00	-27	1,189	-2.27%
2018/03/21	15	185.23	6	185.00	184.50	9	1,184	0.76%
2018/03/20	5	185.50	4	186.00	186.00	1	1,190	0.08%
2018/03/19	0	0.00	5	186.30	186.00	-5	1,193	-0.42%
2018/03/16	4	187.75	7	187.00	187.00	-3	1,192	-0.25%
2018/03/15	4	187.25	14	185.96	187.50	-10	1,179	-0.85%
2018/03/14	13	187.27	11	184.91	186.50	2	1,178	0.17%
2018/03/13	18	185.75	16	184.63	186.50	2	1,173	0.17%
2018/03/12	15	186.67	4	185.75	185.00	11	1,173	0.94%
2018/03/09	4	183.75	20	183.48	186.00	-16	1,166	-1.37%
2018/03/08	11	180.73	0	0.00	183.50	11	1,159	0.95%
2018/03/07	0	0.00	8	178.63	177.50	-8	1,154	-0.69%
2018/03/06	7	184.71	15	185.30	181.50	-8	1,157	-0.69%
2018/03/05	14	182.75	0	0.00	182.00	14	1,159	1.21%
2018/03/02	0	0.00	1	182.50	180.50	-1	1,155	-0.09%
2018/03/01	1.4	183.14	0	0.00	183.50	1.4	1,151	0.12%
2018/02/27	2	187.50	2	186.50	185.00	0	1,146	0.00%
2018/02/26	2	186.75	19	187.47	189.00	-17	1,140	-1.49%
2018/02/23	37	187.28	14	186.04	189.00	23	1,132	2.03%
2018/02/22	12	185.33	18	183.75	184.00	-6	1,131	-0.53%
2018/02/21	11	183.95	3	184.33	185.00	8	1,121	0.71%
2018/02/12	6	176.00	2	176.50	175.50	4	1,108	0.36%
2018/02/09	0	0.00	1	172.00	180.00	-1	1,104	-0.09%
2018/02/08	0	0.00	5	179.40	179.00	-5	1,098	-0.46%
2018/02/07	10	180.85	14	179.61	180.00	-4	1,099	-0.36%
2018/02/06	67	179.22	92	178.36	174.00	-25	1,088	-2.30%
2018/02/05	5	185.40	9	184.67	188.00	-4	1,049	-0.38%
2018/02/02	11	188.50	19	187.39	190.00	-8	1,033	-0.77%
2018/02/01	8	185.25	15	185.33	186.50	-7	1,028	-0.68%
2018/01/31	39	184.74	8	184.50	186.50	31	1,002	3.09%
2018/01/30	9	186.44	21	186.98	184.00	-12	1,025	-1.17%
2018/01/29	6.4	192.11	12	192.25	191.00	-5.6	1,028	-0.54%
2018/01/26	38	190.84	8	193.50	190.50	30	1,047	2.86%
2018/01/25	14	197.14	2	193.50	194.00	12	1,034	1.16%
2018/01/24	17	193.71	25	195.22	192.00	-8	1,026	-0.78%
2018/01/23	33	203.86	13	201.58	197.00	20	998	2.00%
2018/01/22	98	196.62	31	197.31	199.50	67	958	6.99%
2018/01/19	38	191.39	35	190.51	192.50	3	921	0.33%
2018/01/18	8	188.88	5	188.10	189.00	3	861	0.35%
2018/01/17	27.2	184.74	91.2	183.02	186.00	-64	829	-7.71%
2018/01/16	230	180.48	14.1	181.89	179.00	215.9	762	28.32%	大買/鉅額交易
2018/01/15	15.2	173.69	2	173.50	176.50	13.2	706	1.87%
2018/01/12	5	170.50	3	171.33	172.00	2	690	0.29%
2018/01/11	1	167.50	0	0.00	168.50	1	692	0.14%
2018/01/09	0	0.00	1	168.00	167.00	-1	717	-0.14%
2018/01/08	0	0.00	1	168.50	168.00	-1	721	-0.14%
2018/01/03	0	0.00	5	166.40	164.00	-5	789	-0.63%
2018/01/02	2	167.75	1	170.00	167.00	1	849	0.12%