京鼎 (3413)-台新券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
318.5
漲跌
▲8.5
漲幅
+2.74%
成交量
1,302張
產業
上市半導體類股
560人加入追蹤

立即追蹤
本地時間:14:30

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

京鼎 (3413)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
2024/12/03	5.5	319.44	6.2	320.02	318.50	-0.8	1,714	-0.04%
2024/12/02	1.1	313.08	6	314.67	310.00	-4.9	1,708	-0.29%
2024/11/29	1	307.50	4	308.38	308.50	-3	1,711	-0.18%
2024/11/28	3.2	306.44	24.3	304.68	305.00	-21.1	1,734	-1.22%
2024/11/27	13.5	311.03	1.2	313.10	308.00	12.3	1,755	0.70%
2024/11/26	1.2	315.60	0.2	316.00	315.00	1	1,781	0.06%
2024/11/25	0	320.50	0.1	319.50	320.00	0	1,787	0.00%
2024/11/22	36.4	321.22	3.2	321.30	318.00	33.1	1,798	1.84%
2024/11/21	2.1	315.24	1.1	316.05	315.50	1	1,806	0.06%
2024/11/20	9.1	313.69	0.2	315.71	314.50	9	1,810	0.50%
2024/11/19	0.2	311.88	6.1	312.76	313.50	-5.9	1,809	-0.33%
2024/11/18	15.2	306.07	58.1	306.12	305.50	-42.9	1,806	-2.37%
2024/11/15	5.5	311.43	11.4	314.45	310.50	-5.9	1,808	-0.33%
2024/11/14	8.9	312.28	49.6	310.64	309.50	-40.7	1,844	-2.21%
2024/11/13	7.9	321.56	3	323.00	321.00	4.9	1,839	0.27%
2024/11/12	11.9	322.37	4	321.88	319.00	7.9	1,897	0.42%
2024/11/11	14	331.29	18	330.56	332.00	-4.1	1,951	-0.21%
2024/11/08	19.2	338.69	6.6	340.70	335.00	12.5	1,955	0.64%
2024/11/07	42.5	341.28	14.8	340.67	339.00	27.8	1,962	1.41%
2024/11/06	10.5	353.96	6	356.90	357.50	4.5	1,903	0.24%
2024/11/05	1.1	353.92	97.1	350.10	354.00	-96.1	1,901	-5.05%
2024/11/04	12.4	344.87	3.2	343.74	348.00	9.2	1,898	0.49%
2024/11/01	0.3	344.87	1.2	342.46	348.50	-0.9	1,908	-0.05%
2024/10/30	2	340.52	3.3	343.30	344.50	-1.3	1,911	-0.07%
2024/10/29	4.3	336.49	37.2	337.66	341.50	-32.9	1,944	-1.69%
2024/10/28	3.7	345.48	5	348.00	346.50	-1.4	1,933	-0.07%
2024/10/25	1.8	349.54	1.2	348.53	351.50	0.6	1,932	0.03%
2024/10/24	16.1	352.96	1.1	359.83	348.00	15	1,935	0.78%
2024/10/23	9.1	356.42	21.8	358.62	361.50	-12.7	1,937	-0.65%
2024/10/22	11.4	345.68	9.4	346.22	347.00	1.9	1,913	0.10%
2024/10/21	1.1	351.17	6.4	353.12	352.50	-5.3	1,921	-0.28%
2024/10/18	5.3	349.51	16	347.97	344.00	-10.7	1,940	-0.55%
2024/10/17	15.3	344.94	44	347.50	346.00	-28.7	1,970	-1.46%
2024/10/16	34.6	359.09	28.7	358.35	357.00	6	1,929	0.31%
2024/10/15	24.5	369.57	8.6	370.08	368.50	15.8	1,896	0.83%
2024/10/14	8.7	362.78	6.5	364.00	364.50	2.2	1,887	0.12%
2024/10/11	12.1	364.68	35.3	365.88	366.00	-23.2	1,909	-1.21%
2024/10/09	23	357.70	7.2	354.93	353.00	15.8	1,917	0.82%
2024/10/08	11.8	364.64	18.8	363.49	363.00	-7	1,929	-0.36%
2024/10/07	10.2	348.13	4.2	348.28	347.50	6	1,935	0.31%
2024/10/04	11.6	347.51	4.1	349.46	345.00	7.5	1,967	0.38%
2024/10/01	6.7	353.12	11.3	351.70	351.50	-4.6	2,010	-0.23%
2024/09/30	3	359.17	7	357.07	356.50	-4	2,086	-0.19%
2024/09/27	17.9	374.22	9.6	373.73	365.00	8.3	2,142	0.39%
2024/09/26	28.4	378.05	23.7	377.78	373.50	4.7	2,204	0.21%
2024/09/25	1.1	360.92	7.5	359.19	359.00	-6.4	2,227	-0.29%
2024/09/24	4.3	360.46	2.1	363.82	362.00	2.2	2,232	0.10%
2024/09/23	2.3	366.58	9.2	368.50	366.50	-6.9	2,243	-0.31%
2024/09/20	6.5	371.80	5.3	364.92	363.00	1.2	2,271	0.05%
2024/09/19	3.6	367.17	14.7	368.64	369.50	-11.1	2,288	-0.49%
2024/09/18	14.4	356.79	21	354.67	355.50	-6.6	2,287	-0.29%
2024/09/16	13.4	369.81	13.1	368.86	366.00	0.3	2,296	0.01%
2024/09/13	6.4	365.53	21.1	367.97	368.00	-14.7	2,303	-0.64%
2024/09/12	34.1	364.08	17.3	363.65	366.50	16.7	2,306	0.73%
2024/09/11	35.4	357.70	26.4	358.53	362.50	9.1	2,263	0.40%
2024/09/10	30.1	356.63	16.1	355.51	352.00	14	2,226	0.63%
2024/09/09	31.1	356.81	448.4	351.80	362.50	-417.3	2,197	-18.99%	大賣/鉅額交易
2024/09/06	410.1	344.41	179.9	343.49	345.00	230.2	2,112	10.90%	大買/大賣/鉅額交易
2024/09/05	7.2	317.24	5	315.30	314.00	2.2	2,065	0.11%
2024/09/04	8.8	318.77	12.2	320.07	318.50	-3.4	2,061	-0.17%
2024/09/03	11	342.05	2	342.00	342.00	9	2,048	0.44%
2024/09/02	28.2	347.23	1	343.50	343.50	27.2	2,046	1.33%
2024/08/30	9	351.61	5	351.50	351.00	4	2,041	0.20%
2024/08/29	33.1	346.60	34.5	348.60	355.00	-1.5	2,026	-0.07%
2024/08/28	31.1	347.36	16.2	347.98	351.00	14.9	2,013	0.74%
2024/08/27	0	0.00	5.1	334.69	339.50	-5.1	2,001	-0.25%
2024/08/26	13.2	342.69	37	339.93	335.00	-23.8	1,999	-1.19%
2024/08/23	15.1	339.55	17.5	338.64	342.00	-2.4	1,993	-0.12%
2024/08/22	2.1	335.67	2	334.50	333.50	0.1	1,995	0.00%
2024/08/21	4.1	337.46	3	335.50	336.00	1.1	1,999	0.06%
2024/08/20	83.1	339.40	5.1	339.02	338.50	78	2,007	3.89%
2024/08/19	6.1	340.16	2.4	338.99	334.50	3.7	2,028	0.18%
2024/08/16	17.2	341.08	10.3	343.44	341.00	6.9	2,033	0.34%
2024/08/15	67.5	339.39	15.3	339.98	339.50	52.2	2,000	2.61%
2024/08/14	43.2	342.27	177.3	347.50	336.50	-134.1	2,007	-6.68%	大賣/鉅額交易
2024/08/13	170.1	339.85	24.3	328.24	342.00	145.8	1,948	7.48%	大買/鉅額交易
2024/08/12	4.1	313.46	3	315.00	311.00	1.1	1,893	0.06%
2024/08/09	5.1	302.38	14.6	303.14	308.00	-9.6	1,876	-0.51%
2024/08/08	10.2	289.51	2	291.75	289.00	8.2	1,854	0.44%
2024/08/07	12.3	290.93	10.5	295.77	297.50	1.8	1,843	0.10%
2024/08/06	18	266.38	6	270.17	270.50	12	1,834	0.65%
2024/08/05	0.7	273.15	81.6	272.65	271.00	-80.9	1,843	-4.39%
2024/08/02	15.5	307.60	9.3	306.68	301.00	6.2	1,842	0.34%
2024/08/01	23.4	323.26	15.2	322.92	322.00	8.2	1,892	0.43%
2024/07/31	7.1	305.15	1	308.50	304.50	6.1	1,864	0.33%
2024/07/30	3.4	305.21	3.1	306.94	312.00	0.4	1,874	0.02%
2024/07/29	4.7	310.87	45.1	310.41	309.00	-40.4	1,872	-2.16%
2024/07/26	10.6	313.61	3.1	313.38	315.00	7.5	1,889	0.40%
2024/07/23	4.1	323.10	2.1	321.12	325.00	2	1,875	0.11%
2024/07/22	2.5	329.32	128.3	324.78	317.00	-125.7	1,864	-6.74%	大賣/鉅額交易
2024/07/19	11.9	334.48	121.4	330.90	330.50	-109.5	1,844	-5.94%	大賣/鉅額交易
2024/07/18	7.6	335.62	49.6	339.27	334.50	-42	1,829	-2.30%
2024/07/17	5.1	362.32	4.1	367.73	363.00	1	1,790	0.06%
2024/07/16	3.2	365.79	2.6	362.69	361.00	0.6	1,799	0.03%
2024/07/15	3.4	367.57	3.1	366.08	366.00	0.3	1,841	0.01%
2024/07/12	32.9	364.90	137.3	361.65	364.00	-104.4	1,872	-5.57%	大賣/鉅額交易
2024/07/11	12.3	380.31	41	380.07	377.00	-28.8	1,856	-1.55%
2024/07/10	21.8	384.71	47.6	381.48	384.00	-25.8	1,843	-1.40%
2024/07/09	23.9	387.44	36.4	383.97	390.00	-12.6	1,824	-0.69%
2024/07/08	33.4	390.38	92	385.62	396.50	-58.7	1,811	-3.24%
2024/07/05	50.6	395.29	50.3	392.68	397.50	0.3	1,781	0.02%
2024/07/04	41.4	381.97	98.3	382.04	387.50	-56.9	1,742	-3.26%
2024/07/03	79.2	357.81	34.4	357.94	363.50	44.8	1,690	2.65%
2024/07/02	79.8	346.70	49.9	347.96	345.00	29.9	1,633	1.83%
2024/07/01	31.4	332.44	35.7	329.17	338.00	-4.3	1,576	-0.27%
2024/06/28	15.3	311.75	9.1	310.57	308.50	6.2	1,533	0.41%
2024/06/27	40.2	319.27	3.6	317.85	317.00	36.5	1,538	2.37%
2024/06/26	39.3	319.06	15.3	317.19	313.00	24	1,548	1.55%
2024/06/25	19.8	302.53	112.2	302.11	307.50	-92.4	1,536	-6.01%	大賣/
2024/06/24	4.6	321.02	8.3	321.22	324.50	-3.7	1,548	-0.24%
2024/06/21	70.3	326.91	6.5	323.99	327.50	63.8	1,582	4.03%
2024/06/20	31.2	323.50	20.1	323.04	328.00	11.1	1,576	0.71%
2024/06/19	10.3	312.89	8.2	312.68	313.50	2.2	1,568	0.14%
2024/06/18	0	306.00	6.2	304.79	307.00	-6.2	1,601	-0.39%
2024/06/17	0.7	306.13	9.2	307.13	306.50	-8.5	1,667	-0.51%
2024/06/14	18.2	310.60	0	310.00	308.00	18.2	1,766	1.03%
2024/06/13	4	316.48	5.6	316.54	317.00	-1.6	1,803	-0.09%
2024/06/12	4.2	309.62	6.6	312.32	312.00	-2.4	1,885	-0.13%
2024/06/11	1.3	311.75	5.1	310.73	308.00	-3.8	1,952	-0.19%
2024/06/07	11.1	300.34	10	301.50	306.50	1.1	1,967	0.06%
2024/06/06	9.1	307.44	4	309.75	303.50	5.1	1,973	0.26%
2024/06/05	0.2	306.00	2	306.22	305.50	-1.9	1,988	-0.09%
2024/06/04	1	302.02	7.1	306.06	304.00	-6	2,031	-0.30%
2024/06/03	314.3	300.56	8.1	299.69	301.50	306.2	2,055	14.90%	大買/鉅額交易
2024/05/31	9.5	294.84	0	0.00	294.50	9.5	2,063	0.46%
2024/05/30	1.1	302.36	2	299.50	298.50	-0.9	2,069	-0.04%
2024/05/29	2.3	301.84	4	301.50	300.50	-1.7	2,121	-0.08%
2024/05/28	12.2	304.69	3	306.65	303.50	9.2	2,146	0.43%
2024/05/27	3.1	313.37	5	314.84	315.50	-1.9	2,146	-0.09%
2024/05/24	2.2	306.23	5.2	307.86	309.00	-3	2,155	-0.14%
2024/05/23	1	306.00	13.1	303.72	304.00	-12.1	2,196	-0.55%
2024/05/22	4.1	296.92	3.2	299.96	299.00	0.9	2,238	0.04%
2024/05/21	12.4	301.17	2.1	301.54	300.00	10.3	2,280	0.45%
2024/05/20	37.1	318.19	3.2	320.18	304.50	33.9	2,271	1.49%
2024/05/17	3.3	307.82	0	307.50	307.00	3.2	2,248	0.14%
2024/05/16	28.1	316.57	9.4	315.38	313.00	18.8	2,253	0.83%
2024/05/15	3	305.67	8	306.50	304.50	-5	2,303	-0.22%
2024/05/14	6.5	303.60	41.3	303.76	304.50	-34.8	2,320	-1.50%
2024/05/13	1.3	312.20	2	312.25	311.50	-0.8	2,309	-0.03%
2024/05/10	2.2	311.05	13.9	308.34	312.00	-11.8	2,305	-0.51%
2024/05/09	5.3	313.43	215.1	313.22	311.50	-209.8	2,298	-9.13%	大賣/鉅額交易
2024/05/08	23.6	319.06	4.4	319.94	318.50	19.2	2,280	0.84%
2024/05/07	288.5	316.99	43.8	313.36	319.50	244.7	2,270	10.78%	大買/鉅額交易
2024/05/06	22.1	297.55	0.1	296.47	297.50	21.9	2,209	0.99%
2024/05/03	5.2	300.46	7	300.98	297.50	-1.8	2,208	-0.08%
2024/05/02	7.7	292.02	5	295.60	291.00	2.7	2,202	0.12%
2024/04/30	60.1	300.98	7.3	299.71	302.00	52.8	2,195	2.41%
2024/04/29	0.1	293.00	2.1	292.60	294.50	-2	2,179	-0.09%
2024/04/26	0.1	292.50	1.3	290.88	290.00	-1.2	2,211	-0.05%
2024/04/25	2	289.25	0	0.00	288.00	2	2,211	0.09%
2024/04/24	9.1	291.07	14.6	291.83	292.00	-5.5	2,210	-0.25%
2024/04/23	2.9	282.85	2.1	284.74	284.00	0.8	2,208	0.04%
2024/04/22	2.2	284.94	54.3	281.60	279.00	-52.2	2,204	-2.37%
2024/04/19	17.7	286.49	26.1	284.86	288.00	-8.4	2,180	-0.39%
2024/04/18	18.2	294.20	52.3	292.81	294.00	-34.1	2,134	-1.60%
2024/04/17	61.5	307.23	46.4	303.49	308.50	15	2,098	0.72%
2024/04/16	8.1	293.75	48.2	296.41	295.50	-40.1	2,086	-1.92%
2024/04/15	24.2	305.00	7.2	307.17	305.00	17.1	2,079	0.82%
2024/04/12	123.2	310.29	5.4	307.11	307.50	117.8	2,064	5.71%	大買/鉅額交易
2024/04/11	5.4	295.77	26.5	294.73	296.00	-21	2,027	-1.04%
2024/04/10	2.4	299.46	4.2	300.20	298.50	-1.9	2,012	-0.09%
2024/04/09	17.6	300.47	25.4	300.85	297.00	-7.8	2,000	-0.39%
2024/04/08	1.6	308.44	38	306.83	309.50	-36.5	1,976	-1.85%
2024/04/03	106.3	313.25	16.1	308.41	308.00	90.2	1,998	4.52%	大買/
2024/04/02	28.7	315.46	13.5	313.05	314.00	15.3	1,973	0.77%
2024/04/01	13	304.46	8.3	304.05	304.00	4.7	1,937	0.24%
2024/03/29	8.3	296.57	41.2	294.97	297.00	-32.9	1,912	-1.72%
2024/03/28	12.4	301.93	51.2	301.52	299.50	-38.8	1,878	-2.07%
2024/03/27	7.1	308.19	40.1	309.49	307.50	-33	1,846	-1.79%
2024/03/26	25.1	307.84	68.3	307.42	299.50	-43.2	1,797	-2.41%
2024/03/25	12.1	296.91	33.3	298.97	297.50	-21.2	1,728	-1.23%
2024/03/22	4.5	295.22	23	296.65	297.50	-18.5	1,707	-1.08%
2024/03/21	56.2	295.57	46.4	297.63	294.00	9.8	1,676	0.58%
2024/03/20	11.2	291.82	158.3	292.96	290.00	-147.1	1,628	-9.04%	大賣/鉅額交易
2024/03/19	190	285.35	71.7	282.98	291.50	118.3	1,580	7.48%	大買/鉅額交易
2024/03/18	69.3	271.08	94.2	271.97	273.50	-24.9	1,484	-1.68%
2024/03/15	69.3	270.99	64.4	270.74	270.00	4.9	1,435	0.34%
2024/03/14	26.4	259.13	63.5	258.72	263.00	-37.1	1,324	-2.80%
2024/03/13	21.5	247.74	6.2	250.64	246.50	15.3	1,239	1.23%
2024/03/12	18	247.14	6	248.16	248.50	12	1,206	0.99%
2024/03/11	16.5	245.56	2	250.00	244.00	14.5	1,186	1.22%
2024/03/08	28.7	248.74	56.2	250.73	248.00	-27.5	1,161	-2.36%
2024/03/07	24.1	255.64	55	255.12	253.50	-30.9	1,113	-2.77%
2024/03/06	6	254.00	12.2	254.92	255.00	-6.2	1,078	-0.57%
2024/03/05	8.5	251.22	8.2	251.11	252.50	0.3	1,055	0.03%
2024/03/04	43.8	251.76	12.2	253.41	257.00	31.5	1,030	3.06%
2024/03/01	8.3	249.86	21.1	249.02	247.50	-12.9	979	-1.31%
2024/02/29	6.1	239.60	4.3	239.53	240.00	1.8	946	0.19%
2024/02/27	6.1	245.40	13.3	244.89	244.00	-7.2	924	-0.78%
2024/02/26	123	249.75	24	254.47	248.50	99	904	10.95%	大買/
2024/02/23	64.1	251.11	73.2	249.97	250.00	-9.1	848	-1.07%
2024/02/22	14.1	242.72	22.8	240.94	245.00	-8.7	789	-1.10%
2024/02/21	3	229.00	1.1	228.64	230.00	1.9	734	0.26%
2024/02/20	15	233.23	14.5	234.23	231.00	0.5	726	0.07%
2024/02/19	10	232.20	9	232.17	231.00	1	713	0.14%
2024/02/16	111.2	232.93	21.7	233.11	233.50	89.5	695	12.87%	大買/
2024/02/15	35.8	219.73	7.2	216.66	221.00	28.6	638	4.47%
2024/02/05	0.1	212.98	0	0.00	212.50	0.1	621	0.02%
2024/02/02	0	0.00	55	213.11	212.50	-55	619	-8.88%
2024/02/01	3.8	213.22	94	213.82	212.50	-90.2	612	-14.73%
2024/01/30	11.2	215.46	4.4	217.73	217.50	6.8	595	1.15%
2024/01/29	1.7	214.21	0	0.00	214.00	1.7	582	0.29%
2024/01/26	8.7	216.02	0.8	214.00	213.50	7.9	579	1.36%
2024/01/25	2.3	216.98	5.3	218.67	217.50	-3	568	-0.52%
2024/01/24	0.3	213.83	1.2	215.00	213.00	-0.9	552	-0.16%
2024/01/23	15.4	213.73	3	214.17	215.00	12.4	546	2.28%
2024/01/22	25.1	212.92	11.1	213.77	211.00	14	533	2.63%
2024/01/19	2	206.75	3	207.50	207.50	-1	496	-0.20%
2024/01/18	1.1	203.59	2	202.75	203.50	-0.9	493	-0.18%
2024/01/17	9.5	205.16	40	204.88	203.50	-30.6	488	-6.26%
2024/01/16	0	210.50	5.2	209.15	210.00	-5.2	472	-1.10%
2024/01/15	1.4	208.82	1	209.50	208.00	0.4	464	0.09%
2024/01/12	0.3	207.55	0	0.00	207.00	0.3	465	0.06%
2024/01/11	31.8	210.35	23	207.67	210.00	8.8	462	1.89%
2024/01/10	4	210.00	4.1	210.98	211.00	-0.1	460	-0.01%
2024/01/09	3	209.50	13.1	209.19	209.00	-10.1	449	-2.24%
2024/01/08	4	207.50	5	205.60	204.50	-1	437	-0.23%
2024/01/05	6	208.83	2.2	208.23	207.00	3.8	432	0.88%
2024/01/04	2	207.50	5.6	207.13	206.50	-3.6	427	-0.83%
2024/01/03	5.2	208.00	23	207.13	207.00	-17.8	429	-4.15%
2024/01/02	27	210.81	0	0.00	210.50	27	426	6.33%
2023/12/29	57.3	210.79	15.2	210.43	210.50	42.1	416	10.12%
2023/12/28	34.3	205.66	3.1	207.36	206.00	31.2	380	8.18%
2023/12/27	0	0.00	2.2	204.51	205.50	-2.2	366	-0.59%
2023/12/26	1.5	201.02	1	201.50	201.50	0.5	356	0.13%
2023/12/25	0.1	199.49	4	199.00	199.00	-3.9	353	-1.10%
2023/12/22	1.3	199.89	3	200.50	199.50	-1.7	353	-0.49%
2023/12/21	0	199.69	0.1	199.50	200.00	0	353	-0.01%
2023/12/20	4	201.50	3	202.83	200.00	1	354	0.28%
2023/12/19	3.1	200.84	0	0.00	201.00	3.1	351	0.88%
2023/12/18	2	205.00	0	0.00	204.00	2	349	0.57%
2023/12/15	5.3	205.64	4.5	205.02	203.00	0.7	345	0.21%
2023/12/14	11	206.00	14.3	205.83	205.50	-3.3	334	-1.00%
2023/12/13	6	199.17	2	201.25	201.50	4	309	1.29%
2023/12/12	22.5	198.55	6.1	198.37	198.00	16.5	303	5.43%
2023/12/11	0.1	194.50	0	0.00	194.50	0.1	291	0.03%
2023/12/08	1.3	194.12	1	194.99	193.50	0.3	291	0.10%
2023/12/07	2	193.27	3	194.33	193.00	-1	293	-0.33%
2023/12/06	3	195.67	1.1	195.56	195.00	1.9	295	0.64%
2023/12/05	0	196.50	0	0.00	196.00	0	306	0.00%
2023/12/04	4	198.25	0	0.00	198.00	4	313	1.28%
2023/12/01	1	197.50	0	0.00	198.00	1	315	0.32%
2023/11/30	1.1	197.03	2.1	197.29	197.50	-1	314	-0.32%
2023/11/29	8	197.75	0	0.00	197.50	8	314	2.54%
2023/11/28	0	0.00	5	199.50	199.00	-5	330	-1.51%
2023/11/27	0.3	198.00	0.1	198.00	195.50	0.2	326	0.07%
2023/11/24	3	197.34	0.5	197.79	197.50	2.5	323	0.78%
2023/11/23	1	197.00	4	196.25	198.50	-3	321	-0.93%
2023/11/22	2.3	197.14	3	196.67	197.00	-0.7	320	-0.21%
2023/11/21	6.1	197.42	3.1	198.18	197.50	3	324	0.91%
2023/11/20	1.1	193.07	2	194.00	194.00	-0.9	314	-0.30%
2023/11/17	2.1	192.50	1	192.50	192.50	1.1	311	0.34%
2023/11/16	2	192.25	6.1	192.51	193.00	-4.1	313	-1.31%
2023/11/15	9.1	192.91	16.1	192.62	192.50	-6.9	316	-2.19%
2023/11/14	22	191.18	19.2	191.25	192.00	2.8	321	0.88%
2023/11/13	5.2	189.32	10.1	189.26	188.00	-4.9	316	-1.56%
2023/11/10	2.1	185.78	0	0.00	185.00	2.1	311	0.67%
2023/11/09	0.1	187.00	1	186.00	186.50	-0.9	314	-0.29%
2023/11/08	35	187.00	0	0.00	187.00	35	327	10.69%
2023/11/07	0.3	186.50	0.1	187.50	186.00	0.2	333	0.05%
2023/11/06	3	187.50	2	187.50	187.50	1	347	0.29%
2023/11/02	0.1	184.00	0	0.00	184.00	0.1	363	0.03%
2023/11/01	0	0.00	1	182.50	182.50	-1	365	-0.27%
2023/10/31	0	0.00	1.2	184.56	182.50	-1.2	366	-0.33%
2023/10/30	2	184.75	0.3	185.00	184.50	1.7	371	0.45%
2023/10/27	2	185.00	0	0.00	183.00	2	375	0.53%
2023/10/26	3.2	184.34	0	0.00	184.00	3.2	381	0.84%
2023/10/25	3	187.16	1	187.00	188.00	2	394	0.51%
2023/10/24	2.1	185.00	0	0.00	185.50	2.1	396	0.53%
2023/10/20	0	185.50	0	0.00	187.50	0	397	0.00%
2023/10/19	0	0.00	7.1	187.00	187.50	-7.1	397	-1.79%
2023/10/16	0	0.00	3.1	191.00	191.50	-3.1	394	-0.79%
2023/10/13	0	191.50	4	191.25	191.50	-4	394	-1.01%
2023/10/12	1	190.00	3.1	189.85	191.00	-2.1	395	-0.53%
2023/10/11	0	0.00	4	190.00	190.00	-4	394	-1.01%
2023/10/06	9	189.39	7	189.79	190.00	2	390	0.51%
2023/10/05	0	0.00	1	187.50	188.00	-1	388	-0.26%
2023/10/04	0	0.00	1	184.50	186.00	-1	391	-0.26%
2023/10/03	1	186.50	1	187.00	186.50	0	398	0.00%
2023/09/28	0	186.50	0.1	186.50	185.50	-0.1	417	-0.02%
2023/09/26	0	0.00	1	186.00	186.00	-1	433	-0.23%
2023/09/25	3	188.00	1.3	187.29	188.00	1.7	459	0.37%
2023/09/22	3.2	183.39	1	183.50	185.00	2.2	481	0.46%
2023/09/21	0.2	184.55	10	184.25	184.00	-9.8	494	-1.98%
2023/09/20	0	0.00	4	188.00	187.50	-4	499	-0.80%
2023/09/19	0.2	187.50	0.1	188.00	187.00	0.1	509	0.02%
2023/09/18	4.1	187.27	5.1	187.51	187.00	-1	515	-0.20%
2023/09/15	1	188.50	1	189.00	188.50	0	534	0.00%
2023/09/14	4	188.88	0	0.00	188.50	4	537	0.74%
2023/09/13	3	187.33	5	187.50	187.00	-2	542	-0.37%
2023/09/12	23	188.11	2	188.00	187.50	21	554	3.78%
2023/09/11	2	186.25	4	187.13	185.50	-2	569	-0.35%
2023/09/08	0	0.00	9.1	187.74	189.50	-9.1	587	-1.55%
2023/09/07	1.1	187.09	2	187.10	186.50	-0.9	598	-0.15%
2023/09/06	1	187.00	0	0.00	186.50	1	619	0.16%
2023/09/05	2	184.50	1	184.50	185.00	1	619	0.16%
2023/09/04	6	184.83	4	185.25	184.50	2	625	0.32%
2023/09/01	31.1	186.79	16	186.53	186.00	15.1	628	2.40%
2023/08/31	7	181.57	0	0.00	182.50	7	613	1.14%
2023/08/30	2	181.50	0.3	181.00	181.50	1.8	616	0.28%
2023/08/29	7	179.50	1	179.51	180.00	6	618	0.97%
2023/08/28	2	179.25	0	0.00	179.50	2	621	0.32%
2023/08/25	1.2	179.17	1	182.00	182.00	0.2	634	0.02%
2023/08/24	0.3	181.50	3	180.17	181.00	-2.8	630	-0.44%
2023/08/23	2	179.00	0.1	180.00	180.00	1.9	630	0.30%
2023/08/22	2	180.25	0	0.00	181.00	2	633	0.32%
2023/08/21	28.1	178.98	0	179.00	178.50	28	635	4.41%
2023/08/18	113.1	180.38	7.1	179.60	179.00	106	630	16.82%	大買/鉅額交易
2023/08/17	32.2	174.69	1	175.50	175.50	31.2	618	5.04%
2023/08/16	1	171.50	1	173.50	174.00	0	613	0.00%
2023/08/15	3.1	174.71	2.1	174.76	174.50	1.1	613	0.17%
2023/08/14	10.8	174.33	0	0.00	173.50	10.8	613	1.76%
2023/08/11	1	178.50	0	179.50	179.50	1	604	0.16%
2023/08/10	1	180.50	7.1	180.43	181.00	-6.1	599	-1.02%
2023/08/09	5.2	175.33	35	175.66	176.50	-29.9	589	-5.06%
2023/08/08	3.3	179.49	77	179.17	178.50	-73.7	582	-12.66%
2023/08/07	1	181.52	3	182.83	183.50	-2	575	-0.35%
2023/08/04	1.1	181.62	0	0.00	183.00	1.1	576	0.19%
2023/08/02	6.3	181.42	50	181.03	182.00	-43.7	580	-7.53%
2023/08/01	1	183.50	0	0.00	183.50	1	580	0.18%
2023/07/31	13.1	185.74	0	0.00	184.50	13.1	577	2.26%
2023/07/28	79	189.59	5.1	189.61	188.00	73.9	569	12.98%
2023/07/27	2	183.50	0	0.00	183.50	2	556	0.36%
2023/07/26	0.1	182.50	1	181.50	182.00	-0.9	554	-0.16%
2023/07/25	0	183.00	0	0.00	181.50	0	556	0.00%
2023/07/24	6.2	181.25	10	180.85	181.00	-3.8	555	-0.69%
2023/07/21	1.2	181.75	0	182.50	181.50	1.2	557	0.21%
2023/07/20	1.2	185.42	1	185.50	183.50	0.2	561	0.04%
2023/07/19	2	183.51	1	182.50	182.50	1	563	0.18%
2023/07/18	1	185.00	0.1	185.05	184.50	0.9	563	0.16%
2023/07/14	0	0.00	2.7	185.97	186.50	-2.7	566	-0.47%
2023/07/13	2.2	184.30	1	186.00	184.00	1.2	569	0.20%
2023/07/12	1	184.00	38	183.32	184.00	-37	568	-6.51%
2023/07/11	3.1	182.37	1.2	184.00	184.50	1.9	565	0.34%
2023/07/10	0.1	182.50	64.1	182.20	181.00	-64	565	-11.32%
2023/07/07	6	182.92	33.3	182.68	183.50	-27.3	558	-4.88%
2023/07/06	6.3	185.81	2.2	186.23	185.50	4.1	555	0.74%
2023/07/05	4.2	189.13	0.1	190.00	188.00	4.1	543	0.75%
2023/07/04	2.1	190.82	0	0.00	190.00	2.1	536	0.39%
2023/07/03	44.3	191.21	3.2	191.84	191.00	41.1	532	7.72%
2023/06/30	2	202.00	13	201.77	202.00	-11	508	-2.16%
2023/06/29	3	203.17	2	203.00	202.50	1	486	0.21%
2023/06/28	40	202.79	4	202.88	202.00	36	474	7.59%
2023/06/27	43.3	204.48	6	203.17	201.00	37.3	468	7.95%
2023/06/26	5.1	206.09	13	205.85	204.50	-7.9	459	-1.71%
2023/06/21	66	206.50	9.1	206.51	207.50	56.9	461	12.33%
2023/06/20	0	0.00	4	204.50	204.00	-4	445	-0.90%
2023/06/19	1	204.00	67.1	203.72	203.50	-66	446	-14.78%
2023/06/16	2.2	202.80	45.3	202.59	202.50	-43.1	442	-9.73%
2023/06/15	10.1	205.94	6	204.83	205.00	4.1	433	0.95%
2023/06/14	5.2	205.40	9.1	205.88	205.00	-3.9	423	-0.92%
2023/06/13	5.2	203.67	10.1	202.81	202.50	-4.9	408	-1.19%
2023/06/12	23.6	202.06	37.3	200.08	201.00	-13.7	388	-3.52%
2023/06/09	0	0.00	0.1	197.00	196.50	-0.1	359	-0.02%
2023/06/08	2	196.25	2	197.00	195.50	0	361	0.00%
2023/06/07	13.4	195.72	3	196.00	195.50	10.4	368	2.83%
2023/06/06	4.1	194.26	30	193.50	194.00	-25.9	378	-6.85%
2023/06/05	1	196.03	4	196.75	196.50	-3	388	-0.76%
2023/06/02	1	195.50	5	195.70	195.50	-4	415	-0.96%
2023/06/01	5.1	194.71	3	195.00	195.00	2.1	426	0.50%
2023/05/31	95	197.15	8.3	197.59	196.00	86.7	430	20.15%
2023/05/30	4.1	191.63	2	192.25	191.50	2.1	414	0.51%
2023/05/29	7	193.00	3	192.99	193.00	4	430	0.93%
2023/05/26	5	190.51	3.5	191.42	190.50	1.6	438	0.36%
2023/05/25	4	190.00	1.1	189.19	190.00	2.9	438	0.66%
2023/05/24	13	187.50	1	187.50	187.50	12	438	2.74%
2023/05/23	5.1	187.71	0	0.00	187.50	5.1	438	1.15%
2023/05/22	2.1	187.30	0.2	188.00	187.50	1.9	437	0.43%
2023/05/19	1.1	188.54	3	188.17	187.50	-1.9	438	-0.44%
2023/05/18	2	189.00	1	189.00	188.50	1	442	0.23%
2023/05/17	14	186.14	3.1	186.69	187.00	10.9	444	2.45%
2023/05/16	5	185.50	25	184.96	184.50	-20	451	-4.42%
2023/05/15	6.6	185.15	25	183.44	183.00	-18.4	456	-4.04%
2023/05/12	4.1	185.16	9	185.11	185.50	-4.9	457	-1.07%
2023/05/11	1	187.00	0	0.00	186.00	1	459	0.22%
2023/05/09	14.1	189.07	0	0.00	190.00	14.1	474	2.97%
2023/05/08	56	190.09	3.1	190.73	191.00	52.9	473	11.18%
2023/05/05	2	187.75	0	0.00	187.00	2	473	0.42%
2023/05/04	13.1	187.77	2	187.75	188.00	11.1	482	2.30%
2023/05/03	15	186.77	0	0.00	187.00	15	490	3.06%
2023/05/02	2	187.50	1	187.50	187.50	1	493	0.20%
2023/04/28	2	187.00	2	187.00	187.00	0	504	0.00%
2023/04/27	1	183.00	2	186.00	185.50	-1	502	-0.20%
2023/04/26	2.4	182.94	1	185.00	185.00	1.4	501	0.28%
2023/04/25	5	186.06	20	187.15	185.00	-15	500	-3.00%
2023/04/24	4.7	188.31	181	188.14	188.00	-176.3	493	-35.69%	大賣/鉅額交易
2023/04/21	8.3	190.29	4	190.75	190.00	4.3	491	0.88%
2023/04/20	1.7	191.26	59	190.47	190.50	-57.3	489	-11.70%
2023/04/19	4.2	192.26	49.7	191.63	191.00	-45.5	491	-9.26%
2023/04/18	7.3	194.81	1	195.00	194.00	6.3	489	1.29%
2023/04/17	11.3	196.94	4.6	196.20	196.00	6.7	488	1.37%
2023/04/14	3	197.00	0.4	197.00	197.00	2.6	486	0.53%
2023/04/13	10.1	196.96	1	197.00	196.00	9.1	488	1.86%
2023/04/12	1.1	198.51	2	198.50	198.50	-0.9	486	-0.19%
2023/04/11	3	199.17	1.6	199.18	199.00	1.5	490	0.30%
2023/04/10	11.1	197.86	0.1	199.00	198.50	11	494	2.23%
2023/04/07	2	197.75	0	0.00	197.50	2	492	0.41%
2023/04/06	5	197.60	0.1	198.00	196.50	4.9	491	1.00%
2023/03/31	13.1	198.88	2	198.50	198.00	11.1	492	2.24%
2023/03/30	1	197.50	2	197.75	197.00	-1	494	-0.20%
2023/03/29	6.1	195.43	18	195.50	195.00	-11.9	496	-2.40%
2023/03/28	6.1	195.84	0	199.50	195.50	6.1	501	1.21%
2023/03/27	1.1	198.07	4	198.88	198.50	-2.9	504	-0.58%
2023/03/24	6.1	200.43	9.6	200.39	201.00	-3.6	510	-0.70%
2023/03/23	3.1	197.85	1.6	198.22	198.00	1.5	503	0.29%
2023/03/22	5.1	197.60	2.2	198.05	197.50	2.9	503	0.57%
2023/03/21	3.1	197.31	4.1	197.55	197.50	-1.1	502	-0.21%
2023/03/20	0	0.00	2	194.00	195.50	-2	508	-0.39%
2023/03/17	5.1	192.40	55	192.18	192.50	-50	513	-9.73%
2023/03/16	0.2	192.00	3	192.66	191.50	-2.8	507	-0.56%
2023/03/15	4.1	194.51	0.1	195.50	193.00	4	509	0.77%
2023/03/14	2.3	192.37	4.1	192.16	192.50	-1.8	513	-0.35%
2023/03/13	0.1	191.50	12.1	192.31	194.00	-12	521	-2.30%
2023/03/10	7.2	194.08	14.3	193.73	194.00	-7.1	523	-1.36%
2023/03/09	9.2	198.18	3.5	199.21	196.50	5.7	518	1.10%
2023/03/08	9.4	199.71	7.2	199.86	200.00	2.2	504	0.44%
2023/03/07	19	204.40	8	203.50	202.50	11	493	2.23%
2023/03/06	11.2	211.36	10.1	211.21	210.00	1.1	464	0.23%
2023/03/03	0.1	207.50	4	208.63	207.50	-3.9	458	-0.85%
2023/03/02	3	204.83	2.1	205.38	205.00	0.9	460	0.20%
2023/03/01	5.5	207.56	0	0.00	206.00	5.5	460	1.18%
2023/02/24	6.1	206.52	7.2	207.24	207.50	-1.1	447	-0.24%
2023/02/23	1.1	204.05	18.5	203.83	204.50	-17.4	440	-3.96%
2023/02/22	3.1	200.50	0	0.00	200.00	3.1	442	0.71%
2023/02/21	0	0.00	1.1	203.63	204.00	-1.1	441	-0.25%
2023/02/20	1.1	202.59	0	0.00	202.00	1.1	450	0.24%
2023/02/17	3.2	202.47	7	201.00	201.50	-3.8	475	-0.80%
2023/02/16	1	203.50	2	203.50	203.50	-1	487	-0.21%
2023/02/15	3.1	200.98	1	202.00	201.50	2.1	510	0.42%
2023/02/14	16	203.09	1	204.49	202.00	15	521	2.88%
2023/02/13	3	202.00	3.4	201.16	204.00	-0.4	552	-0.07%
2023/02/10	6	200.58	6	199.83	199.50	0	556	0.00%
2023/02/09	15.1	200.80	1.1	200.64	200.50	14	560	2.50%
2023/02/08	75	201.98	5.4	201.86	202.50	69.6	566	12.28%
2023/02/07	59	197.64	14	197.86	198.50	45	552	8.15%
2023/02/06	96.4	195.68	4	196.50	196.00	92.4	553	16.70%
2023/02/03	8.3	195.33	2.1	195.55	195.00	6.2	556	1.11%
2023/02/02	6.1	197.66	16.1	197.72	197.00	-10	551	-1.81%
2023/02/01	9.1	195.32	0	0.00	195.00	9.1	545	1.67%
2023/01/31	6	191.58	5	191.60	192.50	1	542	0.18%
2023/01/30	2	190.25	3.7	190.35	190.00	-1.7	542	-0.31%
2023/01/17	2	185.50	5.1	185.61	186.00	-3.1	547	-0.56%
2023/01/16	5.1	185.01	1	184.50	185.50	4.1	555	0.74%
2023/01/13	4.1	187.12	2.1	188.66	185.00	2	566	0.36%
2023/01/12	1	186.50	0	0.00	186.50	1	572	0.17%
2023/01/11	1	187.50	1	187.50	187.00	0	576	0.00%
2023/01/10	0.1	188.00	0.1	188.00	188.00	0	582	0.00%
2023/01/09	2	188.50	0	0.00	187.50	2	587	0.34%
2023/01/06	0	0.00	1	185.50	185.50	-1	593	-0.17%
2023/01/05	5.2	183.60	5	183.20	183.50	0.2	600	0.03%
2023/01/04	8	182.19	2	182.50	181.50	6	613	0.98%
2023/01/03	7	181.50	2	181.25	181.50	5	623	0.80%
2022/12/30	1.2	179.00	0	0.00	178.50	1.2	623	0.19%
2022/12/29	2.1	174.83	2	177.00	177.50	0.1	624	0.02%
2022/12/28	21	178.03	15	180.93	178.00	6	628	0.96%
2022/12/27	3	183.83	1	185.00	183.00	2	629	0.32%
2022/12/26	3	182.83	0	0.00	183.00	3	631	0.47%
2022/12/23	4	183.25	0	0.00	183.50	4	635	0.63%
2022/12/22	0	0.00	1	188.50	186.50	-1	645	-0.15%
2022/12/21	1	182.50	2	183.50	184.50	-1	656	-0.15%
2022/12/20	1.1	187.14	1	183.00	182.50	0.1	656	0.01%
2022/12/19	0	0.00	3	189.50	190.00	-3	655	-0.46%
2022/12/16	5.1	188.59	4	188.00	186.50	1.1	654	0.17%
2022/12/15	1	193.00	0	0.00	192.50	1	648	0.15%
2022/12/14	2	193.50	0	0.00	194.00	2	652	0.31%
2022/12/13	3	193.50	0	0.00	192.00	3	653	0.46%
2022/12/12	0	0.00	4	195.00	194.50	-4	659	-0.61%
2022/12/09	6	196.33	1	196.00	197.00	5	667	0.75%
2022/12/07	5	192.90	5	194.90	192.00	0	700	0.00%
2022/12/06	4.1	195.62	1	195.00	192.50	3.1	746	0.41%
2022/12/05	0	0.00	1	199.00	198.50	-1	747	-0.13%
2022/12/02	0	0.00	3	195.97	196.50	-3	742	-0.41%
2022/12/01	2	194.00	1	194.50	193.50	1	736	0.14%
2022/11/30	0	0.00	1	190.00	191.50	-1	728	-0.14%
2022/11/29	1	186.00	1	188.50	188.50	0	727	0.00%
2022/11/28	1.1	186.00	2	188.75	188.00	-0.9	726	-0.12%
2022/11/25	2	189.50	0	0.00	188.50	2	728	0.27%
2022/11/24	1	192.00	2.2	192.00	192.00	-1.2	725	-0.17%
2022/11/23	2	190.25	1	190.00	189.50	1	719	0.14%
2022/11/22	0	0.00	8	189.69	189.50	-8	719	-1.11%
2022/11/21	4	189.00	9	189.33	188.50	-5	717	-0.70%
2022/11/18	2	188.75	8.1	189.85	187.00	-6.1	712	-0.86%
2022/11/17	5.2	187.94	4	188.50	189.00	1.2	708	0.17%
2022/11/16	15	188.90	10	188.50	189.00	5	708	0.71%
2022/11/15	9	188.39	5	189.60	189.50	4	702	0.57%
2022/11/14	3	184.00	1.7	185.13	185.50	1.3	689	0.19%
2022/11/11	2	184.50	53.4	185.22	183.50	-51.4	676	-7.60%
2022/11/10	4.2	178.94	4.1	179.05	178.50	0.1	652	0.01%
2022/11/09	54.3	182.90	7.2	181.35	182.00	47.1	639	7.36%
2022/11/08	2.2	176.73	1.1	179.93	176.00	1.2	602	0.19%
2022/11/07	3	176.50	0.1	175.61	177.00	2.9	599	0.49%
2022/11/04	0	0.00	3	175.00	177.00	-3	595	-0.50%
2022/11/03	6.1	171.34	4.2	171.96	172.00	2	590	0.33%
2022/11/02	5	171.50	1.1	172.45	173.00	4	589	0.67%
2022/11/01	4	169.00	2	169.00	170.00	2	582	0.34%
2022/10/31	0.3	167.00	0	0.00	167.00	0.3	577	0.05%
2022/10/28	1.1	165.00	1	164.50	163.50	0.1	574	0.02%
2022/10/27	1	166.50	8	167.07	168.00	-7	570	-1.24%
2022/10/26	2	165.00	12	163.58	164.50	-10	566	-1.77%
2022/10/25	8.2	164.29	1	163.00	162.50	7.2	562	1.28%
2022/10/24	0	0.00	0.3	172.00	170.00	-0.3	549	-0.05%
2022/10/21	7.4	172.71	5	171.90	170.50	2.4	545	0.43%
2022/10/20	4	171.25	9.1	173.75	180.50	-5.1	538	-0.94%
2022/10/19	2.1	175.45	3	173.83	173.50	-1	534	-0.18%
2022/10/18	2	171.75	5	172.90	174.50	-3	531	-0.56%
2022/10/17	14.4	167.31	5	168.40	171.50	9.4	525	1.78%
2022/10/14	2	172.99	10	173.90	174.00	-8	525	-1.52%
2022/10/13	4.1	169.97	5.2	167.03	166.00	-1.1	521	-0.21%
2022/10/12	6.4	171.86	4.1	173.89	174.50	2.3	512	0.45%
2022/10/11	3.8	180.57	1.1	182.73	180.00	2.7	503	0.53%
2022/10/07	3	190.33	1	190.00	190.00	2	502	0.40%
2022/10/06	0	192.50	7	191.64	193.50	-7	508	-1.37%
2022/10/05	2	192.50	3	192.33	190.50	-1	512	-0.20%
2022/10/04	2	188.50	7	190.50	191.00	-5	505	-0.99%
2022/10/03	0.1	183.00	3.1	183.34	183.50	-2.9	502	-0.58%
2022/09/30	2.2	179.77	1	182.00	184.50	1.2	506	0.24%
2022/09/29	3.4	183.21	0	0.00	181.00	3.4	505	0.67%
2022/09/28	5.4	187.41	12	187.38	184.00	-6.6	497	-1.33%
2022/09/27	9.2	194.33	4	193.88	194.50	5.2	486	1.07%
2022/09/26	0.2	198.50	10	197.10	194.00	-9.8	487	-2.01%
2022/09/23	3	204.00	1.2	203.25	202.50	1.8	488	0.37%
2022/09/22	2	203.50	1	205.50	205.50	1	489	0.20%
2022/09/21	0	208.00	0	0.00	208.00	0	489	0.00%
2022/09/20	0	0.00	0	209.50	208.50	0	490	-0.01%
2022/09/19	8.1	208.37	1	206.50	206.50	7.1	493	1.43%
2022/09/16	4.1	209.35	3.5	210.65	207.00	0.5	487	0.11%
2022/09/15	8.2	214.90	4	213.38	213.50	4.2	483	0.87%
2022/09/14	8	215.13	54	215.05	216.50	-46	469	-9.80%
2022/09/13	11.2	216.49	23.3	214.69	219.00	-12.1	452	-2.68%
2022/09/12	13.1	204.49	2.1	204.76	205.00	11	406	2.71%
2022/09/08	4	196.88	7	198.86	202.50	-3	406	-0.74%
2022/09/07	3.4	193.06	1	192.50	192.50	2.4	407	0.59%
2022/09/06	1.9	196.18	1.9	195.54	196.00	0	410	0.00%
2022/09/05	1	197.01	1	197.50	197.00	0	415	0.00%
2022/09/02	2	200.50	0	0.00	200.50	2	421	0.47%
2022/09/01	3	202.83	2	200.00	200.00	1	419	0.24%
2022/08/31	5	204.30	3	205.83	205.00	2	414	0.48%
2022/08/30	0	0.00	2	205.25	207.00	-2	410	-0.49%
2022/08/29	2	201.50	3	201.83	203.50	-1	407	-0.25%
2022/08/26	2.1	207.24	1	209.00	206.00	1.1	404	0.26%
2022/08/25	0	0.00	1	208.50	207.50	-1	405	-0.25%
2022/08/24	1	206.50	3	207.67	206.00	-2	408	-0.49%
2022/08/23	1.1	202.18	1	204.50	205.50	0.1	410	0.02%
2022/08/22	7	207.29	8	207.38	205.00	-1	416	-0.24%
2022/08/19	6	208.25	8.2	209.76	210.00	-2.2	412	-0.53%
2022/08/18	5.1	202.22	3	203.67	205.00	2.1	402	0.52%
2022/08/17	1	202.50	2	203.75	204.50	-1	403	-0.25%
2022/08/16	4.2	205.05	3.3	204.50	204.50	0.9	400	0.21%
2022/08/15	12	205.75	46	205.29	206.50	-34	397	-8.56%
2022/08/12	15	206.93	11	206.82	207.00	4	392	1.02%
2022/08/11	13.2	202.61	8	202.69	203.00	5.2	388	1.33%
2022/08/10	4	197.50	0.2	197.00	200.00	3.8	387	0.97%
2022/08/09	0.2	193.46	1	193.00	196.50	-0.8	384	-0.21%
2022/08/08	2	192.25	1.1	194.66	194.50	0.9	391	0.22%
2022/08/05	4.6	192.90	1	193.00	194.00	3.6	397	0.91%
2022/08/04	1	190.00	3	189.33	190.00	-2	407	-0.49%
2022/08/03	1	189.50	2	189.50	189.00	-1	413	-0.24%
2022/08/02	1	191.00	3	191.17	191.00	-2	428	-0.47%
2022/08/01	3	197.83	2	197.25	194.50	1	432	0.23%
2022/07/29	1	195.50	2	196.75	196.50	-1	436	-0.23%
2022/07/28	1.1	193.00	3.4	196.53	193.50	-2.4	439	-0.53%
2022/07/27	4	193.00	0	0.00	195.00	4	436	0.92%
2022/07/26	0	0.00	6	192.50	191.50	-6	432	-1.39%
2022/07/25	0	0.00	10.2	194.46	195.00	-10.2	436	-2.34%
2022/07/22	5	195.40	0.1	195.88	195.00	4.9	440	1.11%
2022/07/21	1	197.00	6	196.00	197.00	-5	446	-1.12%
2022/07/20	34	195.07	2.3	195.00	193.50	31.7	442	7.16%
2022/07/19	2	191.50	2.1	192.22	192.50	-0.1	449	-0.01%
2022/07/18	2	190.25	0.1	190.00	192.50	1.9	456	0.42%
2022/07/15	56	190.20	12	188.00	189.00	44	454	9.69%
2022/07/14	13	183.46	3.3	183.27	185.00	9.7	450	2.15%
2022/07/13	1.3	177.19	2	180.00	178.50	-0.7	447	-0.16%
2022/07/12	5.2	172.40	2	172.25	173.00	3.2	446	0.71%
2022/07/11	2	181.50	3	180.00	178.00	-1	455	-0.22%
2022/07/08	1	178.40	4.1	177.25	178.00	-3	477	-0.63%
2022/07/07	6.2	169.65	2.1	170.41	172.50	4.1	531	0.77%
2022/07/06	4	167.16	1	169.00	169.00	3	590	0.52%
2022/07/05	2	171.00	4	170.75	173.00	-2	605	-0.33%
2022/07/04	2.1	169.06	1	169.00	170.00	1.1	607	0.18%
2022/07/01	4.1	176.71	0.5	173.13	172.00	3.6	619	0.57%
2022/06/30	1.3	178.38	0	0.00	178.50	1.3	616	0.21%
2022/06/29	3	181.01	0	0.00	183.50	3	617	0.49%
2022/06/28	14	185.32	5	185.70	185.50	9	618	1.46%
2022/06/27	6	192.92	11	192.50	192.50	-5	621	-0.81%
2022/06/24	4.2	187.26	4.1	187.38	186.50	0.2	624	0.03%
2022/06/23	6.1	185.23	2	184.00	184.00	4	627	0.64%
2022/06/22	5	193.00	3	192.83	191.00	2	630	0.32%
2022/06/21	4.1	195.17	8	194.25	198.50	-3.9	633	-0.62%
2022/06/20	5	189.93	7	190.36	190.00	-2	648	-0.30%
2022/06/17	10	199.15	10	199.45	198.50	0	656	0.00%
2022/06/16	3	205.18	1	203.50	203.50	2	665	0.31%
2022/06/15	2	208.50	8	207.75	208.00	-6	684	-0.88%
2022/06/14	3.2	208.41	10.1	209.24	210.00	-6.9	701	-0.98%
2022/06/13	4	210.63	4	212.13	210.50	0	700	0.00%
2022/06/10	3	218.67	1	218.50	219.50	2	703	0.28%
2022/06/09	1	220.00	0	0.00	220.00	1	711	0.14%
2022/06/07	3	221.00	3	220.83	220.00	0	733	0.00%
2022/06/02	10	222.50	0	0.00	222.50	10	773	1.29%
2022/06/01	6.1	221.82	11	221.77	222.00	-4.9	793	-0.62%
2022/05/31	7	220.50	0	0.00	222.50	7	795	0.88%
2022/05/30	4.1	218.24	14	217.39	218.00	-9.9	797	-1.24%
2022/05/27	1.1	210.77	0	0.00	210.50	1.1	803	0.14%
2022/05/25	5	210.40	2.1	211.00	210.50	2.9	818	0.35%
2022/05/24	5.1	212.97	0	0.00	210.00	5.1	832	0.62%
2022/05/20	3	215.67	0	0.00	216.00	3	853	0.35%
2022/05/19	0	0.00	5	216.60	217.50	-5	859	-0.58%
2022/05/18	2	217.50	3	217.33	216.50	-1	862	-0.11%
2022/05/17	9	215.78	1.1	216.47	217.00	7.9	885	0.90%
2022/05/16	34	215.04	2	215.50	214.50	32	899	3.56%
2022/05/13	0	0.00	1.1	213.95	212.50	-1.1	900	-0.12%
2022/05/12	2	212.50	2.1	211.54	210.50	-0.1	910	-0.01%
2022/05/11	2	211.50	3.1	211.16	212.00	-1.1	907	-0.12%
2022/05/10	4.1	198.88	2	201.75	206.00	2.1	911	0.23%
2022/05/09	1.3	209.90	2	207.75	206.00	-0.8	909	-0.08%
2022/05/06	2	211.75	0	0.00	216.50	2	911	0.22%
2022/05/05	2	215.00	2	218.50	216.00	0	917	0.00%
2022/05/04	2	215.75	0	0.00	214.00	2	931	0.21%
2022/05/03	1	214.01	0	0.00	213.50	1	964	0.10%
2022/04/29	1	216.00	2	215.75	215.50	-1	990	-0.10%
2022/04/28	4	212.25	1	212.00	214.00	3	1,036	0.29%
2022/04/27	3	213.15	8	212.31	215.00	-5	1,086	-0.46%
2022/04/26	3.1	217.16	2	216.50	219.00	1.1	1,198	0.09%
2022/04/25	3	214.36	8.1	218.63	219.00	-5	1,312	-0.38%
2022/04/22	8.1	223.69	1	226.50	225.00	7.1	1,465	0.49%
2022/04/21	0.1	232.00	1	232.00	231.00	-0.9	1,508	-0.06%
2022/04/20	2.1	230.95	0	0.00	230.00	2.1	1,573	0.13%
2022/04/19	0	0.00	2	228.75	229.00	-2	1,642	-0.12%
2022/04/18	1	226.00	8	226.50	226.00	-7	1,658	-0.42%
2022/04/15	4	225.25	3	229.34	225.00	1	1,668	0.06%
2022/04/14	15	228.57	29	230.21	230.50	-14	1,712	-0.82%
2022/04/13	39.3	225.69	33	227.12	227.00	6.3	1,719	0.37%
2022/04/12	20.2	231.96	20	235.90	234.50	0.2	1,729	0.01%
2022/04/11	12	226.71	9	225.00	221.50	3	1,688	0.18%
2022/04/08	11	229.27	1	225.50	229.00	10	1,730	0.58%
2022/04/07	8	227.31	0.1	225.50	225.00	7.9	1,771	0.45%
2022/04/06	1	232.00	1	232.00	233.00	0	1,826	0.00%
2022/04/01	6	234.17	1.9	231.03	234.00	4.1	1,858	0.22%
2022/03/31	6	234.58	0	0.00	234.00	6	1,880	0.32%
2022/03/30	2	238.75	1	238.50	238.00	1	1,892	0.05%
2022/03/29	3	236.33	2	237.75	236.50	1	1,922	0.05%
2022/03/28	2	233.75	0.1	231.50	234.00	1.9	1,923	0.10%
2022/03/25	13	238.19	2	237.25	237.00	11	1,952	0.56%
2022/03/24	2	235.75	21.1	236.07	237.00	-19.1	1,944	-0.98%
2022/03/23	20	234.35	3	233.83	235.00	17	1,945	0.87%
2022/03/22	2	233.25	19	234.00	234.50	-17	1,936	-0.88%
2022/03/21	16	230.19	7.1	229.70	230.00	8.9	1,924	0.46%
2022/03/18	4	227.75	7.4	226.63	229.00	-3.4	1,925	-0.18%
2022/03/17	0	0.00	11.4	220.78	222.50	-11.4	1,918	-0.59%
2022/03/16	0	0.00	2	212.00	212.00	-2	1,916	-0.10%
2022/03/15	4	208.00	1	210.00	207.00	3	1,932	0.16%
2022/03/14	2.1	214.64	1	216.00	214.50	1.1	1,996	0.06%
2022/03/11	1	210.00	1	212.00	212.50	0	1,999	0.00%
2022/03/10	2	212.50	4	213.12	212.50	-2	2,013	-0.10%
2022/03/09	2.1	205.05	5	205.21	207.00	-3	2,042	-0.15%
2022/03/08	3.3	200.11	36	202.44	198.50	-32.7	2,050	-1.59%
2022/03/07	38.6	203.95	37	205.11	203.00	1.6	2,047	0.08%
2022/03/04	30	214.32	20	215.40	214.00	10	2,055	0.49%
2022/03/03	11.8	219.31	3	219.83	219.00	8.8	2,053	0.43%
2022/03/02	8	215.25	8.2	215.42	216.00	-0.2	2,052	-0.01%
2022/03/01	6.2	218.61	8	218.69	219.00	-1.8	2,044	-0.09%
2022/02/25	14.1	212.85	16.8	212.98	215.50	-2.7	2,037	-0.13%
2022/02/24	3.4	212.90	17.1	211.52	211.00	-13.7	2,034	-0.68%
2022/02/23	22.7	219.79	2	219.25	218.50	20.7	2,024	1.02%
2022/02/22	6.1	216.94	7.1	218.29	219.00	-1	2,028	-0.05%
2022/02/21	3.1	220.86	3	220.00	221.00	0.1	2,025	0.00%
2022/02/18	5.1	221.90	1	221.50	222.50	4.1	2,033	0.20%
2022/02/17	10.1	225.60	11	226.50	225.00	-0.9	2,072	-0.04%
2022/02/16	17.3	221.70	1.2	221.08	221.00	16.1	2,075	0.78%
2022/02/15	2.1	218.98	0	0.00	218.00	2.1	2,088	0.10%
2022/02/14	3.4	218.28	64.1	219.53	219.00	-60.7	2,124	-2.86%
2022/02/11	2	225.52	67	226.81	225.00	-65	2,119	-3.07%
2022/02/10	4	229.25	0	0.00	228.50	4	2,124	0.19%
2022/02/09	0	0.00	2	227.50	230.50	-2	2,118	-0.09%
2022/02/08	12.2	229.20	1	228.50	228.50	11.2	2,125	0.52%
2022/02/07	13	226.96	7	227.07	230.00	6	2,144	0.28%
2022/01/26	7.1	222.98	14	223.07	222.00	-6.9	2,140	-0.32%
2022/01/25	10.9	225.82	36.2	226.96	223.00	-25.2	2,131	-1.18%
2022/01/24	22.6	230.92	37.5	230.24	231.50	-15	2,112	-0.71%
2022/01/21	37.6	237.62	48.2	236.30	235.00	-10.6	2,090	-0.51%
2022/01/20	35.2	241.11	58.1	241.38	245.50	-22.9	2,041	-1.12%
2022/01/19	215.1	248.24	180.1	249.27	246.50	35	1,993	1.75%	大買/大賣/
2022/01/18	212.3	261.52	145.5	260.12	264.50	66.8	1,881	3.55%	大買/大賣/
2022/01/17	118	259.18	136.5	258.59	259.00	-18.5	1,769	-1.05%	大買/大賣/
2022/01/14	30.2	240.74	17	238.38	242.00	13.2	1,607	0.82%
2022/01/13	85.4	248.76	78	246.52	245.00	7.4	1,564	0.48%
2022/01/12	10	252.10	23.1	252.18	255.00	-13.1	1,496	-0.87%
2022/01/11	13	245.31	3	244.67	242.00	10	1,425	0.70%
2022/01/10	3.1	245.45	12	245.13	245.50	-8.9	1,407	-0.63%
2022/01/07	29.2	241.41	15.6	244.78	240.50	13.6	1,401	0.97%
2022/01/06	6.2	247.92	4.3	247.60	247.00	1.9	1,352	0.14%
2022/01/05	127.2	246.25	90	249.07	247.50	37.2	1,324	2.81%	大買/
2022/01/04	31.2	240.97	47	240.21	241.00	-15.8	1,262	-1.25%
2022/01/03	44.7	242.00	19.2	244.28	241.50	25.5	1,247	2.05%
2021/12/30	12.2	256.63	4.2	256.58	255.00	8	1,194	0.67%
2021/12/29	54.1	258.41	96.1	257.29	258.00	-42	1,153	-3.64%
2021/12/28	104	252.03	11	250.94	252.50	93	1,091	8.52%	大買/
2021/12/27	3.2	245.27	15.8	246.56	248.50	-12.6	1,063	-1.19%
2021/12/24	3.1	242.47	2.1	243.22	243.00	1	1,043	0.10%
2021/12/23	13.1	242.07	8.1	242.01	243.00	5	1,038	0.48%
2021/12/22	2.2	235.03	1	234.00	234.00	1.2	1,008	0.11%
2021/12/21	9.1	237.58	5	236.45	232.50	4.1	1,010	0.40%
2021/12/20	1.1	231.52	9.2	232.24	230.50	-8.1	982	-0.83%
2021/12/17	5	229.50	1	232.99	229.50	4	995	0.40%
2021/12/16	8.3	235.15	4	234.38	232.50	4.2	993	0.43%
2021/12/15	0	234.00	5	234.40	235.00	-5	994	-0.50%
2021/12/14	4.1	228.29	4	230.38	230.50	0.1	994	0.01%
2021/12/13	7.1	235.97	3.1	234.32	234.00	4	981	0.41%
2021/12/10	6.1	237.57	2	238.50	240.00	4.1	969	0.42%
2021/12/09	2	241.00	9.1	239.61	238.00	-7.1	953	-0.74%
2021/12/08	54	243.20	91.8	240.10	242.00	-37.8	934	-4.04%
2021/12/07	18	232.28	7.2	232.72	232.50	10.8	861	1.25%
2021/12/06	3	237.00	16	234.41	235.50	-13	854	-1.52%
2021/12/03	33.1	234.01	99.3	231.39	234.00	-66.2	833	-7.94%
2021/12/02	42.1	227.52	98	224.06	225.00	-55.9	797	-7.01%
2021/12/01	44	228.57	10.1	226.12	229.50	33.9	781	4.34%
2021/11/30	82.1	223.56	16.1	224.55	224.00	66	758	8.69%
2021/11/29	0.1	210.00	3	211.67	211.00	-2.9	735	-0.39%
2021/11/26	8.2	213.99	23	213.17	213.00	-14.9	737	-2.01%
2021/11/25	2.3	218.06	2	217.25	218.00	0.3	732	0.03%
2021/11/24	5.2	215.02	3	215.50	215.00	2.2	727	0.30%
2021/11/23	3.2	215.45	7	214.50	214.50	-3.8	728	-0.52%
2021/11/22	12.1	219.41	1.1	220.39	219.00	11	726	1.52%
2021/11/19	18.2	217.79	11.5	219.28	217.50	6.8	730	0.92%
2021/11/18	3.4	221.05	26.4	221.90	221.00	-23.1	731	-3.15%
2021/11/17	1.1	223.50	10.2	224.70	224.00	-9.1	729	-1.25%
2021/11/16	12.3	230.49	30.1	232.67	226.00	-17.8	720	-2.47%
2021/11/15	20	230.43	42	229.50	230.00	-22	688	-3.20%
2021/11/12	21.6	225.66	6	224.26	226.00	15.6	673	2.31%
2021/11/11	94.2	221.81	31.6	224.12	224.00	62.5	657	9.51%
2021/11/10	2.6	216.89	9.1	216.39	216.50	-6.5	622	-1.04%
2021/11/09	5	215.10	15	215.37	213.50	-10	622	-1.61%
2021/11/08	2.2	210.68	35	209.00	212.00	-32.8	616	-5.32%
2021/11/05	38.3	210.60	3	210.50	210.00	35.3	621	5.68%
2021/11/04	26.1	204.98	22	208.98	211.50	4.1	608	0.67%
2021/11/03	6	201.67	16	203.44	203.00	-10	589	-1.70%
2021/11/02	12.2	199.51	4	200.88	199.00	8.2	584	1.40%
2021/11/01	9	201.06	51	200.88	201.50	-42	578	-7.26%
2021/10/29	1	203.50	17	204.62	204.50	-16	567	-2.82%
2021/10/28	4	202.13	2	202.00	202.50	2	567	0.35%
2021/10/27	3	201.67	9	202.22	203.00	-6	571	-1.05%
2021/10/26	20.2	200.85	1	205.50	200.50	19.2	571	3.35%
2021/10/25	3.1	200.10	3	201.83	202.50	0.1	571	0.02%
2021/10/22	5	199.70	4	200.88	201.50	1	595	0.17%
2021/10/21	8	199.75	1	197.00	198.50	7	600	1.17%
2021/10/20	2	199.00	1	198.50	198.50	1	606	0.16%
2021/10/19	5	198.20	1.1	199.23	199.00	3.9	618	0.63%
2021/10/18	8.2	197.70	33	196.70	197.00	-24.9	634	-3.92%
2021/10/15	5.1	198.31	7	200.28	198.50	-2	664	-0.30%
2021/10/14	0	0.00	1	193.00	192.50	-1	673	-0.15%
2021/10/13	5.1	189.01	6	189.33	189.00	-1	689	-0.14%
2021/10/12	26.1	190.50	9	189.72	189.50	17.1	720	2.37%
2021/10/08	11	193.95	7	193.71	192.50	4	752	0.53%
2021/10/07	10.1	197.53	2	197.75	196.50	8.1	799	1.01%
2021/10/06	7.1	194.22	9.1	193.29	191.50	-2	926	-0.22%
2021/10/05	3	196.50	3	196.33	198.00	0	978	0.00%
2021/10/04	8.1	196.80	15	195.47	194.50	-6.9	985	-0.70%
2021/10/01	10.1	200.71	0	0.00	199.50	10.1	987	1.02%
2021/09/30	8	204.06	1	204.50	205.50	7	995	0.71%
2021/09/29	9.1	206.23	1	206.00	206.00	8.1	1,008	0.80%
2021/09/28	12.1	211.13	1	210.00	211.00	11.1	1,039	1.07%
2021/09/27	8.1	221.46	1	220.13	220.50	7.1	1,049	0.67%
2021/09/24	90.2	220.09	15	219.70	219.50	75.2	1,056	7.12%
2021/09/23	12.9	216.05	4	213.88	212.00	8.9	1,062	0.84%
2021/09/22	7	214.07	8	210.13	214.50	-1	1,102	-0.09%
2021/09/17	1.1	212.27	35	212.77	212.50	-33.9	1,119	-3.03%
2021/09/16	5.1	208.40	3	207.50	207.50	2.1	1,159	0.18%
2021/09/14	2	213.72	0	0.00	212.50	2	1,186	0.17%
2021/09/13	2.2	217.47	1.3	216.23	216.00	0.9	1,195	0.07%
2021/09/10	5	216.70	2.1	215.77	218.00	2.9	1,234	0.23%
2021/09/09	1	213.00	4	210.75	213.00	-3	1,248	-0.24%
2021/09/08	6.2	208.85	7	208.57	208.00	-0.8	1,258	-0.06%
2021/09/07	43	212.99	0	0.00	213.00	43	1,269	3.39%
2021/09/06	2	218.00	0	0.00	215.50	2	1,309	0.15%
2021/09/03	4	219.13	3	219.17	219.50	1	1,356	0.07%
2021/09/02	5.1	218.65	21	217.93	217.00	-15.9	1,408	-1.13%
2021/09/01	4	221.38	12	221.50	223.00	-8	1,408	-0.57%
2021/08/31	4.1	213.64	0	0.00	216.50	4.1	1,415	0.29%
2021/08/30	2	214.50	2	215.75	214.50	0	1,428	0.00%
2021/08/27	6	214.25	0	0.00	214.00	6	1,434	0.42%
2021/08/26	10	216.20	14	216.32	213.00	-4	1,452	-0.28%
2021/08/25	3	214.33	4	215.13	215.00	-1	1,514	-0.07%
2021/08/24	13	218.04	2	219.00	215.50	11	1,555	0.71%
2021/08/23	10	217.75	1	217.00	218.00	9	1,578	0.57%
2021/08/20	7	212.21	10	213.10	212.50	-3	1,599	-0.19%
2021/08/19	3.1	213.77	3	214.17	210.50	0.1	1,617	0.01%
2021/08/18	13	215.31	11	212.91	219.50	2	1,626	0.12%
2021/08/17	38.1	210.91	14	210.61	207.00	24.1	1,663	1.45%
2021/08/16	7.1	213.43	2.1	213.02	213.00	5	1,663	0.30%
2021/08/13	2.1	220.00	1	219.00	219.50	1.1	1,678	0.07%
2021/08/12	5	224.40	4	226.13	226.00	1	1,711	0.06%
2021/08/11	7	222.00	9	221.50	221.50	-2	1,727	-0.12%
2021/08/10	2.1	225.57	12.3	227.21	226.00	-10.2	1,752	-0.58%
2021/08/09	5	229.50	2	232.00	229.00	3	1,781	0.17%
2021/08/06	1	234.00	0	0.00	234.00	1	1,799	0.06%
2021/08/04	5	238.10	2	239.00	238.00	3	1,897	0.16%
2021/08/02	0	0.00	3	239.17	241.00	-3	1,965	-0.15%
2021/07/30	1	238.00	9.4	237.38	233.00	-8.4	1,992	-0.42%
2021/07/29	2	234.50	7	235.43	237.00	-5	2,010	-0.25%
2021/07/28	6	227.00	6.4	227.61	233.00	-0.4	2,026	-0.02%
2021/07/27	2.5	239.46	11	238.41	237.50	-8.6	2,056	-0.42%
2021/07/26	9	241.56	7	241.93	240.50	2	2,092	0.10%
2021/07/23	8.1	238.52	1	236.50	237.00	7.1	2,096	0.34%
2021/07/22	7.1	239.29	19.6	238.52	238.00	-12.6	2,104	-0.60%
2021/07/21	19.1	235.56	8	235.41	234.50	11.1	2,113	0.52%
2021/07/20	12.1	244.13	12.6	242.90	239.00	-0.5	2,113	-0.02%
2021/07/19	15.1	248.64	10	248.30	246.00	5.1	2,123	0.24%
2021/07/16	62.2	253.09	17	250.62	252.00	45.2	2,155	2.10%
2021/07/15	20.1	258.85	16.5	260.33	258.00	3.6	2,161	0.17%
2021/07/14	22.7	262.17	30.2	261.81	263.50	-7.4	2,149	-0.35%
2021/07/13	83.3	258.35	104.6	259.78	263.50	-21.3	2,148	-0.99%	大賣/
2021/07/12	38.5	247.74	52.6	249.03	251.50	-14.1	2,118	-0.67%
2021/07/09	4.6	237.34	9.3	237.75	240.50	-4.7	2,111	-0.22%
2021/07/08	2.6	245.80	1.1	243.86	241.00	1.5	2,181	0.07%
2021/07/07	2.1	245.31	19.1	246.04	244.00	-17	2,235	-0.76%
2021/07/06	24.2	246.90	27.2	246.73	245.50	-3	2,273	-0.13%
2021/07/05	24.1	246.02	32.2	244.87	245.50	-8.1	2,330	-0.35%
2021/07/02	104	239.46	3	239.33	239.50	101	2,386	4.23%	大買/鉅額交易
2021/07/01	4.4	238.44	5	239.80	238.50	-0.6	2,551	-0.02%
2021/06/30	136	239.54	7.5	241.73	238.50	128.5	2,693	4.77%	大買/鉅額交易
2021/06/29	76.1	239.55	25	239.04	241.00	51.1	2,706	1.89%
2021/06/28	14.2	234.56	14.2	234.49	232.50	0	2,697	0.00%
2021/06/25	23.1	237.02	13.2	238.44	237.50	9.9	2,701	0.37%
2021/06/24	5.3	230.96	6	232.58	233.00	-0.7	2,701	-0.03%
2021/06/23	7	228.86	12	231.13	232.50	-5	2,749	-0.18%
2021/06/22	3.4	223.79	7.1	227.77	224.00	-3.7	2,768	-0.13%
2021/06/21	18.7	226.89	16.2	225.23	223.00	2.5	2,853	0.09%
2021/06/18	7	236.50	10	235.80	236.50	-3	2,831	-0.11%
2021/06/17	7.1	234.85	6	233.08	234.50	1.1	2,843	0.04%
2021/06/16	21.5	233.63	92	230.96	230.50	-70.5	2,854	-2.47%
2021/06/15	14.1	235.32	15	234.63	236.00	-1	2,857	-0.03%
2021/06/11	163.5	238.70	65	238.05	237.50	98.5	2,855	3.45%	大買/
2021/06/10	60.2	238.68	35.2	237.65	239.00	25	2,820	0.89%
2021/06/09	4	227.38	3	226.33	228.00	1	2,779	0.04%
2021/06/08	3	227.33	3.1	226.22	225.50	-0.1	2,801	0.00%
2021/06/07	8.3	226.91	7.1	226.45	230.50	1.2	2,825	0.04%
2021/06/04	5.2	229.51	1	228.50	229.00	4.2	2,838	0.15%
2021/06/03	45.3	231.22	16	231.25	232.00	29.3	2,864	1.02%
2021/06/02	241.4	232.66	238.1	229.78	228.00	3.3	2,879	0.12%	大買/大賣/
2021/06/01	128.7	241.47	34	241.04	243.50	94.7	2,838	3.34%	大買/
2021/05/31	11	232.95	14.1	233.56	234.00	-3.1	2,814	-0.11%
2021/05/28	14.6	230.62	2.3	231.35	229.00	12.3	2,809	0.44%
2021/05/27	24.1	229.30	4.6	230.33	233.00	19.6	2,801	0.70%
2021/05/26	15.9	230.24	19.5	229.88	229.00	-3.6	2,823	-0.13%
2021/05/25	34.6	228.63	28.3	228.19	227.50	6.3	2,852	0.22%
2021/05/24	9	217.06	8	216.81	219.50	1	2,885	0.03%
2021/05/21	17	217.15	14	216.64	218.00	3	2,899	0.10%
2021/05/20	3	205.67	8	211.81	213.50	-5	2,924	-0.17%
2021/05/19	9.3	206.31	24	204.58	206.50	-14.7	2,947	-0.50%
2021/05/18	35	201.49	17.2	203.57	210.00	17.8	2,977	0.60%
2021/05/17	11.6	193.53	16.1	191.38	191.00	-4.5	3,016	-0.15%
2021/05/14	29	208.93	21	205.52	204.00	8	3,008	0.27%
2021/05/13	16	199.58	44	199.08	205.50	-28	3,008	-0.93%
2021/05/12	33.2	198.00	20.6	198.20	193.50	12.7	2,960	0.43%
2021/05/11	18.3	205.72	2.2	207.25	208.00	16.1	2,941	0.55%
2021/05/10	19	221.10	5	221.60	217.50	14	2,914	0.48%
2021/05/07	27.1	221.35	41.3	220.37	225.50	-14.2	2,911	-0.49%
2021/05/06	5.6	211.86	16	210.47	209.00	-10.4	2,916	-0.36%
2021/05/05	3.6	217.26	9.3	213.93	213.00	-5.7	2,917	-0.20%
2021/05/04	34.6	215.80	281.6	213.29	216.50	-246.9	2,975	-8.30%	大賣/鉅額交易
2021/05/03	25.7	229.16	5.8	228.15	225.00	19.9	2,989	0.66%
2021/04/29	7.1	238.58	14.5	239.13	239.50	-7.4	3,110	-0.24%
2021/04/28	9.1	240.01	13.2	240.63	238.00	-4.1	3,236	-0.13%
2021/04/27	22.3	241.45	7.6	241.53	241.00	14.6	3,317	0.44%
2021/04/26	16.1	244.75	8.1	245.63	244.00	8	3,314	0.24%
2021/04/23	11	241.68	49.6	244.25	247.00	-38.6	3,320	-1.16%
2021/04/22	54.4	247.63	39.1	249.29	242.00	15.3	3,476	0.44%
2021/04/21	11.1	247.93	18.1	247.23	250.00	-7	3,468	-0.20%
2021/04/20	22.2	246.75	5.1	246.98	247.00	17.1	3,458	0.49%
2021/04/19	10.4	244.07	16	243.84	243.50	-5.6	3,479	-0.16%
2021/04/16	101.6	251.38	44.1	251.40	246.00	57.5	3,505	1.64%	大買/
2021/04/15	29.3	258.76	15	260.57	264.50	14.2	3,444	0.41%
2021/04/14	54.5	256.32	107.2	255.63	257.00	-52.7	3,437	-1.53%	大賣/
2021/04/13	69.3	269.60	57	266.25	263.50	12.3	3,400	0.36%
2021/04/12	28.4	272.18	53.2	271.88	274.50	-24.7	3,362	-0.74%
2021/04/09	104.9	271.51	91.1	269.72	272.00	13.8	3,353	0.41%	大買/
2021/04/08	36.6	276.10	48	274.82	280.50	-11.4	3,287	-0.35%
2021/04/07	122.2	266.65	125	266.97	273.00	-2.8	3,197	-0.09%	大買/大賣/
2021/04/06	54	250.34	91.3	252.03	258.50	-37.3	3,015	-1.24%
2021/04/01	81.3	237.28	44	237.00	235.00	37.3	2,868	1.30%
2021/03/31	23.5	234.76	7.2	232.69	233.00	16.3	2,831	0.58%
2021/03/30	17.2	242.14	2.6	240.40	240.50	14.6	2,801	0.52%
2021/03/29	38	247.58	35.1	247.80	244.50	2.9	2,779	0.10%
2021/03/26	64.1	244.82	60.3	243.60	245.00	3.8	2,753	0.14%
2021/03/25	45	240.38	47	239.35	235.50	-2	2,708	-0.07%
2021/03/24	58	239.28	72	239.35	239.50	-14	2,699	-0.52%
2021/03/23	10	229.90	4	232.63	227.50	6	2,619	0.23%
2021/03/22	10	232.10	11.2	232.36	232.00	-1.2	2,613	-0.05%
2021/03/19	9	227.67	35.2	225.84	228.50	-26.2	2,612	-1.00%
2021/03/18	11	226.32	11	226.45	227.00	0	2,604	0.00%
2021/03/17	21.1	224.43	19.1	224.72	223.50	2	2,626	0.08%
2021/03/16	9.2	222.30	8	223.00	222.50	1.2	2,625	0.04%
2021/03/15	8	223.13	39	222.73	223.50	-31	2,664	-1.16%
2021/03/12	33.2	224.65	3	228.83	225.00	30.2	2,713	1.11%
2021/03/11	60.4	226.36	43	223.43	229.00	17.4	2,769	0.63%
2021/03/10	14.9	220.17	8	222.38	218.00	6.9	2,834	0.24%
2021/03/09	24.4	219.29	6.1	218.70	219.00	18.3	2,921	0.63%
2021/03/08	23.5	225.42	34	224.91	223.50	-10.5	2,941	-0.36%
2021/03/05	20.5	228.96	16.1	228.73	227.50	4.4	2,936	0.15%
2021/03/04	9.3	229.86	5	229.60	229.50	4.3	2,951	0.14%
2021/03/03	24.2	233.87	43.1	233.67	235.50	-18.9	2,966	-0.64%
2021/03/02	10	243.85	36	242.36	236.50	-26	2,951	-0.88%
2021/02/26	36.2	242.78	43.1	244.73	241.00	-6.9	2,971	-0.23%
2021/02/25	47.2	259.39	29.2	254.89	254.00	18	3,015	0.60%
2021/02/24	123.6	258.86	63.1	258.85	258.50	60.4	3,006	2.01%	大買/
2021/02/23	7	245.64	15.2	246.75	253.50	-8.2	3,011	-0.27%
2021/02/22	35.1	253.60	17.1	251.52	250.00	18	3,010	0.60%
2021/02/19	15	252.70	41.1	250.70	251.50	-26.1	2,999	-0.87%
2021/02/18	42.1	242.20	22.2	241.56	244.50	19.9	2,995	0.66%
2021/02/17	22.2	244.25	68.1	242.54	245.00	-45.9	3,048	-1.51%
2021/02/05	16.1	223.79	9	224.72	223.00	7.1	3,004	0.23%
2021/02/04	5.1	226.15	12	225.67	227.50	-6.9	3,019	-0.23%
2021/02/03	3	221.67	6	222.50	222.50	-3	3,009	-0.10%
2021/02/02	15	221.50	25	221.76	224.00	-10	3,026	-0.33%
2021/02/01	21.1	213.26	10	212.50	213.50	11.1	3,035	0.36%
2021/01/29	10	220.95	8	220.75	216.00	2	3,035	0.07%
2021/01/28	12.1	223.29	8	225.19	222.00	4.1	3,018	0.14%
2021/01/27	22.1	233.36	9	234.22	233.00	13.1	2,991	0.44%
2021/01/26	47.2	241.94	67	239.37	232.00	-19.8	2,978	-0.66%
2021/01/25	70	248.46	33	249.73	251.00	37	2,902	1.27%
2021/01/22	137.1	250.08	66.5	250.63	252.00	70.6	2,836	2.49%	大買/
2021/01/21	49.1	241.93	73.3	242.03	248.50	-24.2	2,676	-0.90%
2021/01/20	51.1	230.76	84.2	232.16	226.00	-33.2	2,539	-1.31%
2021/01/19	15.1	223.83	23	225.57	223.00	-7.9	2,438	-0.32%
2021/01/18	38.1	227.84	34	226.44	225.50	4.1	2,414	0.17%
2021/01/15	99.4	241.09	117.7	242.01	230.00	-18.3	2,378	-0.77%	大賣/
2021/01/14	57	230.82	50	230.78	231.50	7	2,207	0.32%
2021/01/13	8	229.19	27.2	228.37	229.00	-19.2	2,165	-0.89%
2021/01/12	28.1	227.44	47.2	227.27	224.00	-19.1	2,136	-0.89%
2021/01/11	30	227.82	40.1	227.95	226.50	-10.1	2,098	-0.48%
2021/01/08	18	224.75	14	224.96	221.50	4	2,043	0.20%
2021/01/07	30	223.00	18	223.61	223.00	12	2,017	0.59%
2021/01/06	44.2	221.05	8.1	220.68	219.50	36.1	1,985	1.82%
2021/01/05	15	215.90	15	217.10	218.50	0	1,947	0.00%
2021/01/04	20.1	210.61	23	214.70	219.50	-2.9	1,935	-0.15%
2020/12/31	10	208.95	16	209.28	210.00	-6	1,895	-0.32%
2020/12/30	2	204.75	2	205.75	206.00	0	1,885	0.00%
2020/12/29	4	205.38	3	206.00	205.00	1	1,896	0.05%
2020/12/28	7	207.07	4	207.63	207.00	3	1,915	0.16%
2020/12/25	16	209.65	2	208.25	207.50	14	1,921	0.73%
2020/12/24	2.1	209.54	5	210.00	209.00	-3	1,953	-0.15%
2020/12/23	4	208.75	17	208.03	209.00	-13	1,969	-0.66%
2020/12/22	5.1	211.40	10.3	206.63	203.50	-5.2	1,985	-0.26%
2020/12/21	8	208.13	19	207.05	212.00	-11	1,977	-0.56%
2020/12/18	12	214.17	14	211.50	210.50	-2	1,964	-0.10%
2020/12/17	8	217.94	7.1	218.09	217.00	0.9	1,957	0.05%
2020/12/16	2	219.00	45	217.51	216.50	-43	1,948	-2.21%
2020/12/15	4	216.50	10	216.35	214.00	-6	1,946	-0.31%
2020/12/14	4.4	219.24	6	221.25	218.00	-1.6	1,929	-0.08%
2020/12/11	16.1	223.04	17	221.18	220.50	-0.9	1,927	-0.05%
2020/12/10	17.4	226.81	13	226.04	227.00	4.4	1,896	0.23%
2020/12/09	34	228.99	23	230.85	230.50	11	1,870	0.59%
2020/12/08	11.4	226.69	23.1	226.90	227.50	-11.7	1,832	-0.64%
2020/12/07	63.1	226.02	57.1	226.73	222.50	6.1	1,785	0.34%
2020/12/04	44	218.27	73	219.63	221.00	-29	1,721	-1.68%
2020/12/03	38	215.67	79.1	214.81	215.50	-41.1	1,631	-2.52%
2020/12/02	23	207.93	45	208.99	206.50	-22	1,536	-1.43%
2020/12/01	12	205.88	152	205.49	205.50	-140	1,508	-9.28%	大賣/鉅額交易
2020/11/30	32	205.81	27	205.87	204.50	5	1,525	0.33%
2020/11/27	73	209.98	26.2	208.88	210.50	46.9	1,511	3.10%
2020/11/26	2	204.75	3	205.83	205.00	-1	1,490	-0.07%
2020/11/25	26	205.48	6	205.25	204.00	20	1,490	1.34%
2020/11/24	184	210.85	68	209.39	209.50	116	1,471	7.88%	大買/鉅額交易
2020/11/23	9	204.22	30	203.13	204.00	-21	1,416	-1.48%
2020/11/20	29	205.93	28	206.80	207.00	1	1,431	0.07%
2020/11/19	6	202.58	52.1	201.76	202.00	-46.1	1,377	-3.35%
2020/11/18	28.3	203.87	55.1	202.45	202.50	-26.8	1,371	-1.95%
2020/11/17	79	203.11	23.1	202.51	200.50	55.9	1,373	4.07%
2020/11/16	117	201.59	111	202.15	204.00	6	1,391	0.43%	大買/大賣/
2020/11/13	18.1	194.45	12	194.17	195.00	6.1	1,329	0.46%
2020/11/12	18	190.75	10.1	191.72	191.50	7.9	1,327	0.60%
2020/11/11	16	187.72	11.1	188.14	188.00	4.9	1,330	0.37%
2020/11/10	30	186.65	10	188.80	185.50	20	1,358	1.47%
2020/11/09	27	188.78	31.2	189.64	191.50	-4.2	1,406	-0.30%
2020/11/06	15.2	183.76	17	183.79	183.50	-1.8	1,429	-0.13%
2020/11/05	2	179.75	0	0.00	179.00	2	1,446	0.14%
2020/11/04	1	175.50	8	177.13	180.00	-7	1,482	-0.47%
2020/11/03	3	174.50	6	175.83	176.00	-3	1,524	-0.20%
2020/11/02	7.1	171.85	4	171.88	172.50	3.1	1,617	0.19%
2020/10/30	3	173.83	1	176.50	173.00	2	1,657	0.12%
2020/10/29	3.1	175.24	1	176.00	176.00	2.1	1,739	0.12%
2020/10/28	3.1	179.13	0	0.00	177.50	3.1	1,785	0.17%
2020/10/27	0	0.00	1	180.00	180.00	-1	1,805	-0.06%
2020/10/26	4.1	181.45	0	0.00	180.50	4.1	1,823	0.22%
2020/10/23	8	182.81	7	182.00	183.00	1	1,853	0.05%
2020/10/22	1.1	180.59	3	180.50	180.00	-1.9	1,966	-0.10%
2020/10/21	5	182.50	2	183.00	183.00	3	2,056	0.15%
2020/10/20	1	181.50	2	183.25	181.50	-1	2,147	-0.05%
2020/10/19	6	180.83	8	181.38	182.50	-2	2,289	-0.09%
2020/10/16	23	182.83	18	181.86	179.00	5	2,312	0.22%
2020/10/15	13	185.23	11	184.50	184.50	2	2,356	0.08%
2020/10/14	4	183.13	2	183.25	184.00	2	2,369	0.08%
2020/10/13	4	182.75	8	183.69	184.00	-4	2,432	-0.16%
2020/10/12	0	0.00	2	182.75	181.00	-2	2,484	-0.08%
2020/10/08	3	182.17	2	181.50	181.50	1	2,538	0.04%
2020/10/07	6	181.33	6	181.33	182.00	0	2,577	0.00%
2020/10/06	3	179.67	3	180.50	180.00	0	2,674	0.00%
2020/10/05	11	180.82	8	179.00	179.00	3	2,821	0.11%
2020/09/30	9	177.89	1	179.00	179.50	8	3,034	0.26%
2020/09/29	19	179.47	94	179.49	176.00	-75	3,088	-2.43%
2020/09/28	12	172.50	6	173.92	173.00	6	3,130	0.19%
2020/09/25	16	178.56	72	174.69	174.50	-56	3,193	-1.75%
2020/09/24	6	182.08	10	182.40	183.50	-4	3,243	-0.12%
2020/09/23	3	183.50	2	185.25	183.50	1	3,340	0.03%
2020/09/22	9	183.50	1	183.00	184.50	8	3,541	0.23%
2020/09/21	5	188.80	2	189.50	187.00	3	3,569	0.08%
2020/09/18	6	189.92	2	190.00	190.00	4	3,585	0.11%
2020/09/17	10	190.50	13.3	189.94	191.50	-3.3	3,651	-0.09%
2020/09/16	1	188.00	9	189.89	188.50	-8	3,771	-0.21%
2020/09/15	8	188.31	3	188.50	188.00	5	3,795	0.13%
2020/09/14	3	188.33	14	186.04	188.00	-11	3,817	-0.29%
2020/09/11	26	183.12	9	183.79	183.00	17	3,832	0.44%
2020/09/10	4.1	185.95	65	185.63	183.50	-60.9	3,850	-1.58%
2020/09/09	9	185.06	6	183.33	185.50	3	3,855	0.08%
2020/09/08	3	186.17	8	187.13	187.50	-5	3,847	-0.13%
2020/09/07	6.1	187.32	7	189.07	186.00	-0.9	3,857	-0.02%
2020/09/04	12	188.83	36	189.63	190.50	-24	3,882	-0.62%
2020/09/03	25	194.38	42	194.07	194.00	-17	3,903	-0.44%
2020/09/02	19	191.71	9	190.78	189.00	10	3,889	0.26%
2020/09/01	19	190.08	13	189.73	192.50	6	3,902	0.15%
2020/08/31	8	192.00	12	192.58	191.00	-4	3,932	-0.10%
2020/08/28	17.2	191.77	15	191.90	192.00	2.2	3,959	0.06%
2020/08/27	21	196.02	58	195.85	196.50	-37	3,974	-0.93%
2020/08/26	55	198.85	53	198.23	198.00	2	4,003	0.05%
2020/08/25	14	191.89	7	191.14	192.50	7	3,971	0.18%
2020/08/24	19	187.32	13	185.31	187.00	6	3,959	0.15%
2020/08/21	26	183.52	26.2	184.94	184.50	-0.2	3,957	-0.01%
2020/08/20	60	187.27	55	187.29	182.50	5	3,937	0.13%
2020/08/19	55	200.20	35	202.33	198.00	20	3,897	0.51%
2020/08/18	42	204.96	43.1	204.16	204.50	-1.1	3,885	-0.03%
2020/08/17	61	208.26	21	208.52	207.50	40	3,883	1.03%
2020/08/14	56	201.76	25	199.66	204.50	31	3,885	0.80%
2020/08/13	53	198.70	24	200.75	197.00	29	3,859	0.75%
2020/08/12	88	199.85	30	200.83	200.50	58	3,805	1.52%
2020/08/11	21	207.52	45	210.17	205.50	-24	3,780	-0.63%
2020/08/10	50	212.70	53	214.09	212.00	-3	3,868	-0.08%
2020/08/07	69	218.53	27	218.35	217.50	42	3,937	1.07%
2020/08/06	36.2	222.04	87	222.36	223.00	-50.8	3,942	-1.29%
2020/08/05	14	216.18	23	216.37	217.00	-9	3,865	-0.23%
2020/08/04	26	213.50	127.4	214.68	217.00	-101.4	3,847	-2.63%	大賣/鉅額交易
2020/08/03	39	210.24	22.1	210.43	208.50	17	3,839	0.44%
2020/07/31	10	204.90	207	204.96	207.50	-197	3,803	-5.18%	大賣/鉅額交易
2020/07/30	6	203.83	31.1	204.23	204.50	-25.1	3,817	-0.66%
2020/07/29	29	202.78	15	204.23	203.50	14	3,835	0.36%
2020/07/28	69	207.85	54	207.17	202.50	15	3,853	0.39%
2020/07/27	101	208.68	39	210.14	209.00	62	3,798	1.63%	大買/
2020/07/24	51	208.90	36.1	208.93	207.00	15	3,735	0.40%
2020/07/23	60	210.60	101	210.58	211.50	-41	3,698	-1.11%	大賣/
2020/07/22	28	201.36	19	201.82	202.00	9	3,636	0.25%
2020/07/21	21	200.31	40.5	200.81	201.50	-19.5	3,689	-0.53%
2020/07/20	17	196.15	10.1	195.55	195.00	7	3,660	0.19%
2020/07/17	42	199.42	58.1	199.46	198.00	-16.1	3,663	-0.44%
2020/07/16	20.1	199.28	60	199.18	200.00	-40	3,625	-1.10%
2020/07/15	24	209.13	47	211.45	204.00	-23	3,592	-0.64%
2020/07/14	64.1	209.22	28.1	208.82	206.50	36	3,671	0.98%
2020/07/13	77.1	212.90	49.1	213.03	212.00	28	3,696	0.76%
2020/07/10	313.2	220.16	61	215.45	214.00	252.2	3,636	6.94%	大買/鉅額交易
2020/07/09	102	221.98	97.1	223.60	228.00	4.9	3,519	0.14%	大買/
2020/07/08	18	202.72	60	204.48	207.50	-42	3,364	-1.25%
2020/07/07	68.1	200.36	22	200.30	198.00	46.1	3,350	1.38%
2020/07/06	62.1	198.46	82	198.67	201.50	-19.9	3,364	-0.59%
2020/07/03	48	197.29	43	194.34	194.00	5	3,374	0.15%
2020/07/02	68	190.82	69	190.93	193.00	-1	3,353	-0.03%
2020/07/01	103	187.16	100	187.57	184.50	3	3,263	0.09%	大買/
2020/06/30	11	179.05	20	178.33	180.00	-9	3,071	-0.29%
2020/06/29	13	175.54	10	175.75	174.50	3	3,048	0.10%
2020/06/24	25	176.24	88	178.21	177.50	-63	3,050	-2.06%
2020/06/23	58	178.09	36	178.00	173.00	22	3,021	0.73%
2020/06/22	9	177.33	22	176.50	178.00	-13	2,958	-0.44%
2020/06/19	23	175.30	30	175.70	173.00	-7	2,991	-0.23%
2020/06/18	38	175.72	43	175.91	175.50	-5	2,991	-0.17%
2020/06/17	23	174.22	34	174.43	175.00	-11	2,973	-0.37%
2020/06/16	10	169.90	29	168.52	171.00	-19	2,966	-0.64%
2020/06/15	16	166.59	9	165.89	164.00	7	2,980	0.23%
2020/06/12	15	164.63	17	164.41	167.00	-2	3,003	-0.07%
2020/06/11	15	172.67	40	169.74	168.00	-25	3,026	-0.83%
2020/06/10	21	177.05	31	177.68	175.50	-10	3,039	-0.33%
2020/06/09	13.2	176.17	8	176.56	176.50	5.2	3,017	0.17%
2020/06/08	43	175.22	30	176.42	175.00	13	3,024	0.43%
2020/06/05	30	174.62	40	175.03	173.50	-10	3,006	-0.33%
2020/06/04	40	173.04	27	173.13	172.50	13	2,993	0.43%
2020/06/03	50	170.59	12	170.71	171.00	38	2,980	1.27%
2020/06/02	105	169.88	14	170.21	171.50	91	2,947	3.09%	大買/
2020/06/01	5	166.70	23	167.06	166.00	-18	2,896	-0.62%
2020/05/29	5	165.60	16	164.59	164.00	-11	2,880	-0.38%
2020/05/28	3	170.17	72	167.75	167.00	-69	2,869	-2.40%
2020/05/27	26	169.00	20	170.00	169.00	6	2,865	0.21%
2020/05/26	21	169.76	27	169.91	168.50	-6	2,862	-0.21%
2020/05/25	32	165.23	0	0.00	167.00	32	2,845	1.12%
2020/05/22	4	166.50	9	168.44	165.50	-5	2,838	-0.18%
2020/05/21	16	171.09	14	171.61	168.00	2	2,827	0.07%
2020/05/20	27.1	167.10	24	167.77	169.00	3.1	2,796	0.11%
2020/05/19	11	168.18	3.2	168.77	167.00	7.9	2,829	0.28%
2020/05/18	16	166.59	53	166.12	165.00	-37	2,834	-1.31%
2020/05/15	212	170.43	80	172.36	166.00	132	2,818	4.68%	大買/鉅額交易
2020/05/14	95	174.94	107	173.21	167.00	-12	2,711	-0.44%	大賣/
2020/05/13	51	181.94	54	181.23	185.00	-3	2,663	-0.11%
2020/05/12	6	176.83	15	176.23	177.50	-9	2,635	-0.34%
2020/05/11	13.4	175.82	16	176.44	176.00	-2.7	2,668	-0.10%
2020/05/08	27	174.89	29	175.02	173.50	-2	2,647	-0.08%
2020/05/07	4	167.75	28	168.55	170.00	-24	2,576	-0.93%
2020/05/06	19	170.63	23	169.63	166.50	-4	2,572	-0.16%
2020/05/05	25	169.22	25	167.56	168.00	0	2,557	0.00%
2020/05/04	17	164.09	32	162.55	165.50	-15	2,534	-0.59%
2020/04/30	17	167.09	45	165.07	165.00	-28	2,497	-1.12%
2020/04/29	11	159.36	17	159.88	160.00	-6	2,460	-0.24%
2020/04/28	81	158.75	28	157.75	159.50	53	2,441	2.17%
2020/04/27	74	153.09	45	153.11	153.00	29	2,406	1.20%
2020/04/24	33	149.97	61	148.70	147.00	-28	2,341	-1.20%
2020/04/23	23	143.96	20	143.33	144.50	3	2,367	0.13%
2020/04/22	69	140.01	18	136.72	142.00	51	2,361	2.16%
2020/04/21	14	139.29	26	138.12	136.00	-12	2,359	-0.51%
2020/04/20	27	142.02	70	141.99	141.50	-43	2,427	-1.77%
2020/04/17	98	147.95	94	148.83	142.00	4	2,523	0.16%
2020/04/16	333	142.99	329	142.60	139.00	4	2,398	0.17%	大買/大賣/
2020/04/15	25	138.80	20	138.58	139.50	5	2,375	0.21%
2020/04/14	32	137.00	53	136.64	137.50	-21	2,358	-0.89%
2020/04/13	39	136.49	40	137.26	134.50	-1	2,329	-0.04%
2020/04/10	61	141.00	31	140.31	142.50	30	2,266	1.32%
2020/04/09	103	138.67	85	140.14	140.50	18	2,262	0.80%	大買/
2020/04/08	84	135.90	37	136.16	138.00	47	2,202	2.13%
2020/04/07	50	126.59	25	127.18	131.00	25	2,130	1.17%
2020/04/06	2	115.50	5	117.70	119.50	-3	2,113	-0.14%
2020/04/01	25	115.38	3	116.00	115.50	22	2,157	1.02%
2020/03/31	16	116.81	15	116.33	116.00	1	2,192	0.05%
2020/03/30	22	113.02	36.1	110.78	115.00	-14.1	2,209	-0.64%
2020/03/27	17	120.24	28	118.29	114.50	-11	2,208	-0.50%
2020/03/26	10	113.60	31	114.42	118.00	-21	2,195	-0.96%
2020/03/25	55	108.82	186	108.82	112.00	-131	2,161	-6.06%	大賣/鉅額交易
2020/03/24	19	101.79	2	101.75	102.00	17	2,141	0.79%
2020/03/23	2	93.45	3	94.90	93.00	-1	2,163	-0.05%
2020/03/20	40	99.65	9	99.04	101.50	31	2,209	1.40%
2020/03/19	7	97.50	13	96.85	92.70	-6	2,258	-0.27%
2020/03/18	10	105.60	10	105.60	103.00	0	2,441	0.00%
2020/03/17	24	106.13	34.1	107.16	104.00	-10.1	2,585	-0.39%
2020/03/16	37	117.88	26	119.44	111.00	11	2,715	0.41%
2020/03/13	4	120.00	2	120.00	120.00	2	2,705	0.07%
2020/03/12	219	133.39	109	137.56	133.00	110	2,726	4.03%	大買/大賣/鉅額交易
2020/03/11	24	152.65	25	154.24	147.50	-1	2,704	-0.04%
2020/03/10	33	146.79	28	148.18	150.50	5	2,696	0.19%
2020/03/09	18	152.33	18	155.67	152.00	0	2,673	0.00%
2020/03/06	23	162.09	9.3	161.77	161.00	13.7	2,659	0.52%
2020/03/05	9	166.11	4	166.00	165.00	5	2,677	0.19%
2020/03/04	12	166.38	19	164.82	163.50	-7	2,687	-0.26%
2020/03/03	12	169.38	2	171.50	167.50	10	2,711	0.37%
2020/03/02	7	162.93	8	165.00	166.00	-1	2,752	-0.04%
2020/02/27	18.1	172.41	16	171.34	167.00	2.1	2,776	0.08%
2020/02/26	5	172.90	10	172.65	173.00	-5	2,779	-0.18%
2020/02/25	24.3	177.76	8	178.69	177.50	16.3	2,777	0.59%
2020/02/24	16	181.63	15	181.47	181.00	1	2,782	0.04%
2020/02/21	11	188.36	6	187.75	188.00	5	2,786	0.18%
2020/02/20	34	191.56	29	192.28	190.00	5	2,838	0.18%
2020/02/19	21	189.69	16.1	189.26	186.00	4.9	2,896	0.17%
2020/02/18	11	188.95	6	188.75	187.00	5	2,915	0.17%
2020/02/17	7	188.36	8	188.38	189.00	-1	2,905	-0.03%
2020/02/14	30	190.42	33	190.79	188.50	-3	2,893	-0.10%
2020/02/13	13.1	185.42	11	186.82	185.00	2.1	2,839	0.07%
2020/02/12	36	184.93	39	184.82	186.00	-3	2,820	-0.11%
2020/02/11	1	175.50	1	175.50	176.00	0	2,770	0.00%
2020/02/10	9	171.61	9	175.11	173.00	0	2,786	0.00%
2020/02/07	4	176.75	2	178.50	175.00	2	2,837	0.07%
2020/02/06	31	176.94	9	179.06	182.50	22	2,844	0.77%
2020/02/05	4	176.75	16	175.75	171.50	-12	2,855	-0.42%
2020/02/04	14	173.71	5	174.50	174.00	9	2,869	0.31%
2020/02/03	7	168.29	7	165.21	170.00	0	2,887	0.00%
2020/01/31	8	174.94	7	175.79	175.00	1	2,918	0.03%
2020/01/30	11	176.55	10	178.20	175.50	1	2,985	0.03%
2020/01/20	4	195.38	2	197.25	194.50	2	3,005	0.07%
2020/01/17	40	205.60	49	203.89	197.00	-9	3,008	-0.30%
2020/01/16	14	198.71	25.1	199.64	200.50	-11.1	2,917	-0.38%
2020/01/15	14	196.68	12.2	197.54	195.50	1.8	2,911	0.06%
2020/01/14	42	199.87	42	199.76	197.50	0	2,932	0.00%
2020/01/13	29	191.53	44	192.30	197.50	-15	2,860	-0.52%
2020/01/10	33	184.42	12	183.79	184.00	21	2,870	0.73%
2020/01/09	26	183.98	32	184.77	185.00	-6	2,927	-0.20%
2020/01/08	5	179.00	7	180.36	180.00	-2	2,889	-0.07%
2020/01/07	2	175.75	17	175.85	176.50	-15	2,866	-0.52%
2020/01/06	4	180.13	4	178.25	181.00	0	2,851	0.00%
2020/01/03	26	183.13	13	181.73	180.00	13	2,832	0.46%
2020/01/02	21	183.52	2	183.50	184.50	19	2,778	0.68%
2019/12/31	62	180.27	39	180.08	178.00	23	2,742	0.84%
2019/12/30	19	179.71	3	179.33	179.00	16	2,718	0.59%
2019/12/27	32	182.25	21	183.79	184.00	11	2,679	0.41%
2019/12/26	11.1	178.50	5	179.50	177.50	6.1	2,615	0.23%
2019/12/25	14	184.86	15	183.50	184.00	-1	2,563	-0.04%
2019/12/24	9	184.83	7	184.43	182.00	2	2,520	0.08%
2019/12/23	38	188.80	29	188.59	185.50	9	2,494	0.36%
2019/12/20	15	188.47	7	189.07	188.00	8	2,462	0.32%
2019/12/19	20	194.15	13	192.04	191.50	7	2,431	0.29%
2019/12/18	28	199.21	19	198.05	197.00	9	2,380	0.38%
2019/12/17	19	200.05	23	200.67	203.00	-4	2,330	-0.17%
2019/12/16	31	201.47	9	199.89	198.50	22	2,283	0.96%
2019/12/13	164	209.09	162	209.02	200.00	2	2,206	0.09%	大買/大賣/
2019/12/12	89	198.60	138.5	203.17	207.50	-49.5	1,988	-2.49%	大賣/
2019/12/11	70	184.25	95.3	184.77	189.00	-25.3	1,811	-1.40%
2019/12/10	28	171.30	30	170.80	172.00	-2	1,647	-0.12%
2019/12/09	41	167.37	28	168.48	168.00	13	1,598	0.81%
2019/12/06	1	160.50	1	162.00	162.00	0	1,552	0.00%
2019/12/05	8	160.94	5	160.40	159.50	3	1,533	0.20%
2019/12/04	2	158.75	5	159.20	159.50	-3	1,517	-0.20%
2019/12/03	4	159.00	3.2	159.84	160.00	0.8	1,503	0.05%
2019/12/02	11	162.86	12	160.63	159.00	-1	1,489	-0.07%
2019/11/29	24	166.96	21	165.40	167.50	3	1,463	0.20%
2019/11/28	21	171.50	16	168.94	168.00	5	1,441	0.34%
2019/11/27	23.1	172.12	18	173.92	171.00	5.1	1,408	0.36%
2019/11/26	8	169.69	11	169.77	167.50	-3	1,355	-0.22%
2019/11/25	11	165.91	7	165.07	164.50	4	1,315	0.30%
2019/11/22	14	165.29	10	165.65	165.00	4	1,294	0.31%
2019/11/21	11	165.14	13	165.38	167.50	-2	1,274	-0.16%
2019/11/20	7	170.71	3.1	170.98	170.00	4	1,244	0.32%
2019/11/19	27	176.11	28	175.57	174.00	-1	1,225	-0.08%
2019/11/18	90	172.28	80	175.15	175.50	10	1,159	0.86%
2019/11/15	25	164.88	10	163.00	164.00	15	1,052	1.43%
2019/11/14	8	159.38	0	0.00	161.00	8	1,006	0.79%
2019/11/13	5	159.60	4	159.00	159.00	1	997	0.10%
2019/11/12	3	159.17	9	158.72	162.50	-6	988	-0.61%
2019/11/11	0	0.00	17	156.65	157.00	-17	981	-1.73%
2019/11/08	5	159.80	39.1	159.98	159.50	-34.1	967	-3.52%
2019/11/07	4	159.88	7	160.71	160.00	-3	956	-0.31%
2019/11/06	43	167.13	24	167.08	165.00	19	931	2.04%
2019/11/05	2	161.25	2	161.50	164.00	0	872	0.00%
2019/11/04	24	165.29	29	163.84	164.00	-5	855	-0.58%
2019/11/01	20	163.10	23.1	163.02	164.00	-3.1	822	-0.37%
2019/10/31	40	159.84	14	160.71	159.00	26	796	3.27%
2019/10/30	149	163.55	23	163.33	165.00	126	763	16.51%	大買/鉅額交易
2019/10/29	95	159.36	25	159.64	163.00	70	709	9.87%
2019/10/28	23	153.04	19.1	153.45	154.50	4	624	0.63%
2019/10/25	15	147.87	31	147.66	147.00	-16	588	-2.72%
2019/10/24	23	146.63	3.2	145.82	148.00	19.8	568	3.48%
2019/10/23	11	144.18	19	143.92	144.00	-8	549	-1.46%
2019/10/22	38	147.43	20	147.47	147.00	18	525	3.42%
2019/10/21	40	142.61	35.3	141.49	142.50	4.7	479	0.98%
2019/10/18	142	139.61	79	139.34	142.50	63	460	13.69%	大買/
2019/10/17	34	128.63	29	130.66	133.00	5	334	1.49%
2019/10/16	3	120.00	9	122.11	121.00	-6	260	-2.30%
2019/10/15	1	117.00	0	0.00	118.50	1	256	0.39%
2019/10/14	0	0.00	9	116.89	117.00	-9	259	-3.47%
2019/10/09	3	112.33	0	0.00	112.00	3	258	1.16%
2019/10/07	2	115.00	0	0.00	114.50	2	265	0.75%
2019/10/03	0	0.00	2	114.25	114.50	-2	269	-0.74%
2019/10/01	1	115.00	1	115.00	115.00	0	275	0.00%
2019/09/27	1	115.50	3.2	115.62	115.50	-2.2	285	-0.78%
2019/09/26	2	118.25	1	119.50	117.50	1	287	0.35%
2019/09/25	3	119.00	0	0.00	118.50	3	290	1.03%
2019/09/24	4	123.50	4	120.50	120.50	0	295	0.00%
2019/09/20	2	120.75	1	121.00	121.50	1	292	0.34%
2019/09/19	4	120.38	2	120.75	121.00	2	288	0.69%
2019/09/18	2	117.75	0	0.00	117.00	2	279	0.72%
2019/09/17	0	0.00	1	117.00	118.00	-1	283	-0.35%
2019/09/16	1	117.00	0	0.00	119.00	1	306	0.33%
2019/09/12	4	119.25	3	119.33	119.00	1	314	0.32%
2019/09/03	1	116.50	1	117.00	114.00	0	335	0.00%
2019/08/30	1	116.00	0	0.00	115.00	1	352	0.28%
2019/08/29	0	114.00	0	0.00	113.50	0	374	0.01%
2019/08/28	0	0.00	14	114.00	114.50	-14	376	-3.72%
2019/08/26	0	0.00	1	114.50	112.00	-1	403	-0.25%
2019/08/23	0	0.00	2	116.00	115.00	-2	427	-0.47%
2019/08/21	1	114.00	2	114.25	115.00	-1	426	-0.23%
2019/08/20	6	113.00	0	0.00	113.00	6	429	1.40%
2019/08/19	7	111.86	0	0.00	112.00	7	429	1.63%
2019/08/15	1	111.50	1	111.00	110.50	0	430	0.00%
2019/08/14	8	113.50	6	111.83	112.00	2	431	0.46%
2019/08/13	0.1	109.50	0	0.00	109.00	0.1	431	0.03%
2019/08/06	2	109.75	1	110.00	110.00	1	459	0.22%
2019/08/05	8	112.75	4	112.50	111.50	4	476	0.84%
2019/07/31	1	119.00	2	119.00	119.00	-1	509	-0.20%
2019/07/29	4	124.50	1	120.00	120.00	3	524	0.57%
2019/07/25	1	124.50	4	124.00	125.00	-3	520	-0.58%
2019/07/24	0	0.00	1	123.50	123.00	-1	519	-0.19%
2019/07/23	4.1	125.44	5	124.50	123.50	-0.9	522	-0.17%
2019/07/22	6	123.50	2.4	123.13	122.50	3.6	523	0.69%
2019/07/19	1	130.00	1	130.00	130.50	0	514	0.00%
2019/07/18	2	128.00	2	129.00	127.50	0	505	0.00%
2019/07/17	0	128.50	0	0.00	128.50	0	518	0.00%
2019/07/16	0	0.00	1	129.00	129.00	-1	529	-0.19%
2019/07/15	2	127.50	0	0.00	127.50	2	539	0.37%
2019/07/11	0	0.00	3	129.00	128.50	-3	606	-0.49%
2019/07/10	9.4	126.65	7	127.36	127.50	2.4	613	0.39%
2019/07/08	1	126.50	25	127.06	126.00	-24	618	-3.88%
2019/07/05	26	128.42	1	128.00	128.00	25	633	3.95%
2019/07/04	7	127.43	4	127.38	127.00	3	636	0.47%
2019/07/02	2	125.25	0.1	127.00	125.50	1.9	658	0.29%
2019/07/01	1	125.00	4.1	124.77	126.00	-3.1	667	-0.46%
2019/06/28	1.1	121.37	0	0.00	121.00	1.1	708	0.15%
2019/06/27	0	120.50	0	0.00	121.50	0	751	0.00%
2019/06/25	1	120.50	0	0.00	119.00	1	755	0.13%
2019/06/24	1	119.50	0	0.00	120.50	1	757	0.13%
2019/06/21	2	128.50	13	124.19	121.00	-11	758	-1.45%
2019/06/20	10	123.50	2.1	124.00	124.50	7.9	738	1.07%
2019/06/19	1	121.00	5.1	119.28	119.50	-4.1	741	-0.55%
2019/06/18	0	0.00	1	119.00	116.00	-1	748	-0.13%
2019/06/17	0	0.00	4	118.13	118.50	-4	755	-0.53%
2019/06/14	1	116.50	0	0.00	117.50	1	773	0.13%
2019/06/13	1	118.50	0	0.00	118.00	1	779	0.13%
2019/06/12	1	117.50	0	0.00	118.00	1	782	0.13%
2019/06/11	1.1	115.50	1	115.50	115.00	0.1	789	0.01%
2019/06/10	0	0.00	2	116.00	116.00	-2	782	-0.26%
2019/06/06	6.1	117.37	1	115.00	115.00	5.1	783	0.65%
2019/06/05	5	116.90	5	116.40	117.00	0	782	0.00%
2019/06/03	1	113.00	0	0.00	112.50	1	793	0.13%
2019/05/31	9	115.06	7	115.29	116.00	2	791	0.25%
2019/05/30	7	115.29	8	116.38	116.50	-1	784	-0.13%
2019/05/27	0	106.50	0	0.00	105.00	0	821	0.00%
2019/05/23	1	109.00	0	0.00	110.50	1	885	0.11%
2019/05/22	0	0.00	0.3	123.00	112.00	-0.3	891	-0.04%
2019/05/21	0	0.00	0.1	122.50	114.00	-0.1	907	-0.01%
2019/05/17	0	111.00	0.1	111.00	110.50	0	915	0.00%
2019/05/16	1	114.50	1	114.50	114.00	0	921	0.00%
2019/05/15	0.1	117.00	0	0.00	117.00	0.1	926	0.01%
2019/05/14	5	110.90	4	113.13	113.50	1	933	0.11%
2019/05/13	0.3	115.00	9	117.22	115.00	-8.8	944	-0.93%
2019/05/10	4	124.13	10	124.85	124.50	-6	936	-0.64%
2019/05/09	0.2	133.50	13	134.00	132.50	-12.8	936	-1.37%
2019/05/08	3	138.33	1.1	138.50	138.00	1.9	970	0.20%
2019/05/07	1	139.00	0	0.00	139.50	1	1,067	0.09%
2019/05/02	3	142.00	0	0.00	141.50	3	1,069	0.28%
2019/04/29	0	141.00	5	140.60	140.50	-5	1,068	-0.47%
2019/04/26	2.1	143.00	5.1	143.20	143.00	-3	1,064	-0.28%
2019/04/24	1	145.00	5.4	145.37	145.00	-4.4	1,072	-0.41%
2019/04/23	11	147.45	2	148.75	146.50	9	1,069	0.84%
2019/04/22	16	150.16	4	149.88	149.50	12	1,057	1.13%
2019/04/19	7	147.21	4.3	147.97	147.50	2.7	1,052	0.26%
2019/04/18	7	151.57	17	150.53	144.50	-10	1,041	-0.96%
2019/04/17	5.8	148.40	12	148.46	147.50	-6.2	998	-0.62%
2019/04/16	3	144.83	8	145.19	146.00	-5	985	-0.51%
2019/04/15	0	0.00	2	141.50	141.50	-2	990	-0.20%
2019/04/12	1	141.50	0	0.00	141.50	1	993	0.10%
2019/04/11	6	142.25	2.9	141.17	141.00	3.1	993	0.31%
2019/04/10	6	145.75	4	146.25	146.50	2	982	0.20%
2019/04/09	0	0.00	11	147.41	147.50	-11	977	-1.12%
2019/04/08	11	148.91	1	150.00	147.00	10	978	1.02%
2019/04/03	0	0.00	1	146.00	146.00	-1	964	-0.10%
2019/04/02	8	147.81	36	147.96	147.50	-28	957	-2.93%
2019/04/01	4.9	144.53	4	144.50	143.50	0.9	912	0.10%
2019/03/29	1	138.00	0	0.00	137.50	1	869	0.12%
2019/03/25	1	139.00	1	138.00	138.00	0	885	0.00%
2019/03/22	0	0.00	10	144.00	142.00	-10	883	-1.13%
2019/03/21	4.2	141.12	4	141.25	141.00	0.2	872	0.02%
2019/03/20	25	138.90	1	139.00	138.50	24	863	2.78%
2019/03/19	17	140.00	1	138.50	140.50	16	868	1.84%
2019/03/18	1	136.00	3	136.33	136.00	-2	853	-0.23%
2019/03/15	8	135.00	9	133.56	136.00	-1	856	-0.12%
2019/03/14	19	133.32	9	134.11	132.00	10	857	1.17%
2019/03/13	1	133.50	2	134.75	135.50	-1	858	-0.12%
2019/03/12	4	135.75	10	135.50	134.50	-6	872	-0.69%
2019/03/11	6	133.50	12	132.67	132.50	-6	883	-0.68%
2019/03/08	1	135.00	6	134.67	135.00	-5	903	-0.55%
2019/03/07	13	138.31	5	136.80	137.00	8	905	0.88%
2019/03/05	1	143.50	0	0.00	143.00	1	927	0.11%
2019/03/04	1	145.48	9	145.00	146.00	-8	948	-0.84%
2019/02/27	4	142.25	0	0.00	141.50	4	945	0.42%
2019/02/26	1	147.00	5	145.00	143.50	-4	966	-0.41%
2019/02/25	41	145.60	42	146.56	147.00	-1	1,019	-0.10%
2019/02/22	7	142.93	11	142.32	141.00	-4	998	-0.40%
2019/02/21	4	140.00	4.1	140.36	140.00	-0.1	989	-0.01%
2019/02/20	15	141.37	20	141.43	141.00	-5	993	-0.50%
2019/02/19	6	139.33	6	137.83	139.50	0	994	0.00%
2019/02/18	9	138.67	5	138.90	138.50	4	1,004	0.40%
2019/02/15	16	139.09	34	138.87	138.00	-18	1,015	-1.77%
2019/02/14	4	140.00	74	140.91	139.00	-70	1,034	-6.77%
2019/02/13	6	140.83	3	140.50	140.50	3	1,073	0.28%
2019/02/12	8	143.75	1	144.00	143.00	7	1,066	0.66%
2019/02/11	1	140.00	5	141.40	142.00	-4	1,052	-0.38%
2019/01/30	5	140.90	4	140.50	138.00	1	1,050	0.10%
2019/01/29	15	141.27	11	140.82	141.00	4	1,037	0.39%
2019/01/28	90	142.89	23.1	143.24	145.00	67	998	6.71%
2019/01/25	5	131.80	7	131.64	132.00	-2	930	-0.21%
2019/01/24	0	0.00	8	126.50	126.50	-8	946	-0.85%
2019/01/23	12	127.25	12	126.58	127.50	0	962	0.00%
2019/01/22	12	127.92	12	128.38	128.00	0	965	0.00%
2019/01/21	2	130.25	0	0.00	129.50	2	972	0.21%
2019/01/18	12	129.00	13	127.08	129.00	-1	984	-0.10%
2019/01/17	1	129.00	0	0.00	127.50	1	1,008	0.10%
2019/01/16	6	129.67	7	129.29	130.00	-1	1,011	-0.10%
2019/01/15	1	127.00	0	0.00	127.00	1	1,008	0.10%
2019/01/14	13	124.38	12	125.04	124.50	1	1,013	0.10%
2019/01/11	7	126.07	3	126.17	125.50	4	1,024	0.39%
2019/01/10	14	129.93	12	130.38	130.00	2	1,016	0.20%
2019/01/09	2	134.00	1	131.50	131.00	1	1,023	0.10%
2019/01/08	8	132.31	8	132.94	131.50	0	1,025	0.00%
2019/01/07	4	132.00	5	132.20	133.00	-1	1,032	-0.10%
2019/01/04	7	125.50	3	127.17	125.50	4	1,033	0.39%
2019/01/03	19	130.26	14	129.00	129.50	5	1,046	0.48%
2019/01/02	12	132.00	16	129.59	132.00	-4	1,057	-0.38%
2018/12/28	2	130.50	1	129.50	129.50	1	1,073	0.09%
2018/12/27	1	131.00	7	130.21	130.50	-6	1,090	-0.55%
2018/12/26	5	126.80	11	130.50	125.50	-6	1,085	-0.55%
2018/12/21	0	0.00	3	120.50	126.00	-3	1,112	-0.27%
2018/12/20	1	125.00	3	123.00	122.50	-2	1,117	-0.18%
2018/12/19	0	0.00	1.1	127.93	126.50	-1.1	1,129	-0.09%
2018/12/18	4	128.13	0	0.00	128.00	4	1,132	0.35%
2018/12/17	2	132.00	5	131.80	131.00	-3	1,148	-0.26%
2018/12/14	2	130.50	0	0.00	130.50	2	1,157	0.17%
2018/12/13	1	135.00	1	135.99	134.00	0	1,158	0.00%
2018/12/12	3	135.83	8	134.63	136.00	-5	1,168	-0.43%
2018/12/11	2	128.50	9	129.00	130.00	-7	1,167	-0.60%
2018/12/10	2	126.75	61.2	126.72	127.00	-59.2	1,185	-4.99%
2018/12/07	2	132.00	2	132.00	131.50	0	1,185	0.00%
2018/12/06	6	129.33	3	132.00	130.50	3	1,192	0.25%
2018/12/05	3	136.33	3	137.00	136.00	0	1,210	0.00%
2018/12/04	14	141.86	15	142.97	141.50	-1	1,227	-0.08%
2018/12/03	10	143.80	8.1	143.94	145.00	2	1,231	0.16%
2018/11/30	1	136.50	6	136.75	136.50	-5	1,214	-0.41%
2018/11/29	7	138.36	5	138.20	137.00	2	1,225	0.16%
2018/11/28	10	138.25	10	139.65	138.00	0	1,224	0.00%
2018/11/27	14	134.14	16.5	135.00	135.50	-2.5	1,198	-0.21%
2018/11/26	8	132.69	4	132.63	132.00	4	1,173	0.34%
2018/11/23	15	132.43	13	132.35	130.00	2	1,160	0.17%
2018/11/22	46	132.20	63	133.01	132.00	-17	1,130	-1.50%
2018/11/21	7	121.79	17.3	122.16	125.00	-10.3	1,061	-0.97%
2018/11/19	0	0.00	2	120.25	120.00	-2	1,044	-0.19%
2018/11/16	23	119.54	23	118.78	118.00	0	1,039	0.00%
2018/11/15	45	120.74	1.8	121.54	120.50	43.2	1,033	4.18%
2018/11/14	6	120.42	3	120.17	118.50	3	1,036	0.29%
2018/11/13	9	119.11	10	120.80	123.00	-1	1,077	-0.09%
2018/11/12	7	120.57	8	121.81	122.00	-1	1,063	-0.09%
2018/11/09	1	110.00	0	0.00	112.50	1	1,029	0.10%
2018/11/08	2	111.25	0	0.00	110.00	2	1,047	0.19%
2018/11/07	1	113.50	4	113.75	114.00	-3	1,054	-0.28%
2018/11/06	3	111.33	1	114.50	108.50	2	1,077	0.19%
2018/11/05	22	113.02	0	0.00	113.00	22	1,073	2.05%
2018/11/02	20	116.08	12	117.25	114.50	8	1,079	0.74%
2018/11/01	34	114.37	10	111.00	114.00	24	1,064	2.25%
2018/10/31	4	105.63	16.1	102.90	107.50	-12.1	1,036	-1.17%
2018/10/30	0	0.00	2	96.90	98.10	-2	1,026	-0.19%
2018/10/26	2	96.30	12	96.12	96.40	-10	1,029	-0.97%
2018/10/25	15.2	99.28	22	98.60	98.00	-6.9	1,025	-0.67%
2018/10/24	1	106.00	1	106.00	107.00	0	1,017	0.00%
2018/10/23	2	109.50	0	0.00	107.50	2	1,017	0.20%
2018/10/22	0	0.00	3	113.83	114.50	-3	1,021	-0.29%
2018/10/19	2	107.50	15	109.57	113.50	-13	1,026	-1.27%
2018/10/18	2	113.00	0	0.00	113.00	2	1,022	0.20%
2018/10/17	2	115.25	9	117.44	114.50	-7	1,041	-0.67%
2018/10/16	6	115.83	0	0.00	114.00	6	1,058	0.57%
2018/10/15	1	112.00	7	111.29	112.50	-6	1,062	-0.56%
2018/10/12	2.2	108.18	15	107.83	108.50	-12.8	1,058	-1.21%
2018/10/11	10	108.15	9	108.89	107.50	1	1,061	0.09%
2018/10/09	2	119.50	2	121.25	119.00	0	1,065	0.00%
2018/10/08	7	124.00	2	120.00	120.50	5	1,072	0.47%
2018/10/05	5	129.70	0	0.00	127.00	5	1,072	0.47%
2018/10/04	0	0.00	3.1	136.68	136.50	-3.1	1,074	-0.29%
2018/10/03	3	137.33	15	137.37	136.00	-12	1,085	-1.11%
2018/10/02	4	139.00	3	140.33	139.00	1	1,099	0.09%
2018/10/01	9	139.06	4.3	140.30	141.00	4.7	1,106	0.42%
2018/09/28	5	139.00	1	139.50	138.50	4	1,110	0.36%
2018/09/27	3	138.33	2	137.00	137.50	1	1,111	0.09%
2018/09/26	4	140.87	2	142.00	140.50	2	1,113	0.18%
2018/09/25	0	0.00	2	136.75	138.00	-2	1,112	-0.18%
2018/09/21	2	135.50	3	135.17	135.50	-1	1,113	-0.09%
2018/09/20	8	134.19	2	133.25	132.50	6	1,116	0.54%
2018/09/19	1	137.00	5	137.90	137.00	-4	1,140	-0.35%
2018/09/18	3	135.67	2.1	136.56	135.00	1	1,147	0.08%
2018/09/17	2	140.00	1	143.00	140.00	1	1,152	0.09%
2018/09/14	2	139.00	15.1	140.92	143.00	-13.1	1,147	-1.14%
2018/09/13	7	135.00	4	135.50	134.50	3	1,128	0.27%
2018/09/12	4	137.13	7	137.50	137.50	-3	1,125	-0.27%
2018/09/11	10	136.85	9.1	136.16	140.50	0.9	1,129	0.08%
2018/09/10	9	141.11	6	141.17	138.50	3	1,111	0.27%
2018/09/07	14	152.64	1	152.50	152.00	13	1,084	1.20%
2018/09/06	3	159.00	4	158.88	158.50	-1	1,073	-0.09%
2018/09/05	0	0.00	11	159.05	161.00	-11	1,070	-1.03%
2018/09/04	8	152.44	38	152.72	154.50	-30	1,066	-2.81%
2018/09/03	8	156.81	3	156.17	156.00	5	1,058	0.47%
2018/08/31	6	159.50	6	161.50	162.00	0	1,071	0.00%
2018/08/30	3	159.67	12	160.67	160.50	-9	1,082	-0.83%
2018/08/28	1	163.00	4.1	160.01	160.50	-3.1	1,123	-0.27%
2018/08/27	0	0.00	2.1	159.98	159.50	-2.1	1,130	-0.19%
2018/08/23	0	0.00	1	155.00	153.50	-1	1,151	-0.09%
2018/08/22	1	155.00	0	0.00	154.50	1	1,185	0.08%
2018/08/21	0	155.50	8	153.13	154.50	-8	1,246	-0.64%
2018/08/20	18	152.06	25	149.60	150.50	-7	1,284	-0.55%
2018/08/17	4	165.50	9	166.72	164.00	-5	1,242	-0.40%
2018/08/16	2	162.00	4	163.25	164.00	-2	1,269	-0.16%
2018/08/15	8	165.38	2	171.00	164.00	6	1,273	0.47%
2018/08/14	3	172.50	6	164.00	172.00	-3	1,270	-0.24%
2018/08/13	10	167.05	30	174.23	166.00	-20	1,293	-1.55%
2018/08/10	1	179.00	0	0.00	177.50	1	1,299	0.08%
2018/08/09	33	179.24	2	180.00	179.50	31	1,311	2.36%
2018/08/08	18	181.06	10	183.40	183.00	8	1,320	0.61%
2018/08/06	8	180.19	1	181.00	181.00	7	1,362	0.51%
2018/08/03	2	177.00	1	178.00	178.50	1	1,401	0.07%
2018/08/02	2	178.00	3	178.50	176.00	-1	1,416	-0.07%
2018/08/01	7	179.79	2	179.75	179.00	5	1,421	0.35%
2018/07/31	1	179.00	3	180.83	179.00	-2	1,424	-0.14%
2018/07/30	2	177.00	0	0.00	176.00	2	1,426	0.14%
2018/07/27	3	175.67	2	179.25	181.00	1	1,422	0.07%
2018/07/26	0	179.00	0	0.00	177.50	0	1,416	0.00%
2018/07/25	0	0.00	1	181.00	179.00	-1	1,414	-0.07%
2018/07/24	8	178.06	1	180.00	180.50	7	1,423	0.49%
2018/07/23	3	193.17	8	190.81	191.00	-5	1,417	-0.35%
2018/07/20	0	0.00	1	191.50	194.00	-1	1,414	-0.07%
2018/07/19	2	194.50	1	193.00	193.00	1	1,434	0.07%
2018/07/18	2.1	193.50	0	0.00	194.50	2.1	1,482	0.14%
2018/07/17	1	192.50	0	0.00	191.50	1	1,486	0.07%
2018/07/16	1	196.00	2	197.25	197.00	-1	1,485	-0.07%
2018/07/13	0	0.00	2	192.25	193.00	-2	1,478	-0.14%
2018/07/12	4	183.25	6	187.08	189.00	-2	1,479	-0.14%
2018/07/11	8	180.44	0	0.00	179.00	8	1,497	0.53%
2018/07/10	0	0.00	11	179.91	181.50	-11	1,507	-0.73%
2018/07/09	1	173.00	0	0.00	172.50	1	1,495	0.07%
2018/07/06	6	173.17	6	173.42	173.00	0	1,487	0.00%
2018/07/05	11	179.95	17	178.62	174.00	-6	1,481	-0.41%
2018/07/04	7	181.79	7	181.43	180.00	0	1,476	0.00%
2018/07/03	3	188.67	0	0.00	186.50	3	1,478	0.20%
2018/07/02	1	186.00	2	185.25	184.00	-1	1,474	-0.07%
2018/06/29	4	190.38	5	192.00	189.50	-1	1,478	-0.07%
2018/06/28	1	178.00	6	188.17	194.50	-5	1,463	-0.34%
2018/06/27	4	183.38	0	0.00	180.00	4	1,442	0.28%
2018/06/26	9	182.06	4	182.38	184.00	5	1,439	0.35%
2018/06/25	3	192.17	1	191.50	189.50	2	1,431	0.14%
2018/06/22	2	190.25	0	0.00	190.00	2	1,453	0.14%
2018/06/21	1	192.50	1	192.50	193.00	0	1,463	0.00%
2018/06/20	5	191.20	1	188.50	192.00	4	1,496	0.27%
2018/06/19	8	195.13	15	199.00	193.50	-7	1,502	-0.47%
2018/06/15	1	202.50	11	202.50	202.50	-10	1,501	-0.67%
2018/06/14	11	203.73	7	202.21	200.50	4	1,520	0.26%
2018/06/13	3	205.50	4	205.50	204.00	-1	1,527	-0.07%
2018/06/12	1	207.00	29	206.36	205.50	-28	1,536	-1.82%
2018/06/11	9	211.44	5	210.10	209.50	4	1,540	0.26%
2018/06/08	3	215.00	1	213.50	213.00	2	1,547	0.13%
2018/06/07	12	215.46	4	214.25	215.00	8	1,558	0.51%
2018/06/06	9	214.83	9	214.61	214.50	0	1,593	0.00%
2018/06/05	7	212.07	7	211.79	211.00	0	1,601	0.00%
2018/06/04	10	211.70	7	210.93	210.00	3	1,600	0.19%
2018/06/01	4	208.88	2	208.25	208.50	2	1,616	0.12%
2018/05/31	8	209.56	3	210.00	211.00	5	1,618	0.31%
2018/05/30	2	213.00	4	212.50	211.00	-2	1,615	-0.12%
2018/05/29	13	214.23	10	215.70	219.00	3	1,591	0.19%
2018/05/28	4	209.75	22	208.80	212.50	-18	1,542	-1.17%
2018/05/25	11	203.95	29	203.72	203.00	-18	1,544	-1.17%
2018/05/24	33	210.02	15	209.43	206.00	18	1,541	1.17%
2018/05/23	2	203.50	62	202.56	204.50	-60	1,529	-3.92%
2018/05/22	10	204.15	2	202.00	201.50	8	1,543	0.52%
2018/05/21	13	203.96	56	202.88	204.00	-43	1,585	-2.71%
2018/05/18	24	207.94	6	205.17	208.00	18	1,623	1.11%
2018/05/17	4	202.00	3	203.17	201.50	1	1,667	0.06%
2018/05/16	25	203.90	8	200.81	200.00	17	1,690	1.01%
2018/05/15	13	210.46	10	207.65	206.00	3	1,714	0.17%
2018/05/14	14	209.39	12	213.13	214.50	2	1,753	0.11%
2018/05/11	17	202.88	28	199.77	204.00	-11	1,738	-0.63%
2018/05/10	11	196.32	21	197.40	198.00	-10	1,716	-0.58%
2018/05/09	12	193.75	23	191.91	191.50	-11	1,719	-0.64%
2018/05/08	13	196.35	2	195.50	193.50	11	1,749	0.63%
2018/05/07	2	197.00	9	197.94	198.50	-7	1,793	-0.39%
2018/05/04	2	190.75	1	189.00	191.50	1	1,806	0.06%
2018/05/03	4	189.63	5	190.70	189.00	-1	1,846	-0.05%
2018/05/02	15	194.07	4	193.50	193.00	11	1,905	0.58%
2018/04/30	19	195.24	0	0.00	194.50	19	1,964	0.97%
2018/04/27	3	189.83	9	189.78	190.00	-6	2,114	-0.28%
2018/04/26	17	190.68	5	185.50	185.00	12	2,245	0.53%
2018/04/25	10	186.25	24	185.75	187.50	-14	2,284	-0.61%
2018/04/24	8	191.69	24	190.35	191.50	-16	2,421	-0.66%
2018/04/23	17	204.06	3.1	202.44	200.50	13.9	2,406	0.58%
2018/04/20	5	209.30	1	211.00	208.50	4	2,458	0.16%
2018/04/19	3	216.67	0	0.00	215.00	3	2,482	0.12%
2018/04/18	2	217.25	3	216.50	217.00	-1	2,529	-0.04%
2018/04/17	7	214.36	10	216.95	214.00	-3	2,543	-0.12%
2018/04/16	8	224.13	3	227.83	224.00	5	2,546	0.20%
2018/04/13	4	231.63	1	235.50	230.50	3	2,563	0.12%
2018/04/12	2	234.00	6	233.08	232.00	-4	2,628	-0.15%
2018/04/11	17	237.50	18	235.92	234.00	-1	2,661	-0.04%
2018/04/10	20	235.83	0	0.00	235.00	20	2,758	0.73%
2018/04/09	22	228.27	5	235.20	238.00	17	2,837	0.60%
2018/04/03	3.1	227.32	0	0.00	228.00	3.1	2,836	0.11%
2018/04/02	1	232.00	17	231.97	232.00	-16	2,850	-0.56%
2018/03/31	7	233.50	7	229.00	229.50	0	2,876	0.00%
2018/03/30	6	234.67	4	235.13	232.50	2	2,888	0.07%
2018/03/29	1	232.00	2	233.00	231.00	-1	2,912	-0.03%
2018/03/28	3	233.67	2	233.75	232.00	1	2,950	0.03%
2018/03/27	7	236.64	3.1	237.11	237.00	3.9	2,948	0.13%
2018/03/26	25	226.76	0	0.00	228.00	25	2,958	0.85%
2018/03/23	8	229.00	15	230.03	227.00	-7	2,979	-0.23%
2018/03/22	3	248.50	1	248.00	242.00	2	2,956	0.07%
2018/03/21	16	246.88	7	247.93	245.00	9	2,950	0.31%
2018/03/20	22	247.36	27	247.59	245.00	-5	2,954	-0.17%
2018/03/19	7	252.79	6	255.17	252.00	1	2,960	0.03%
2018/03/16	5	252.50	3	253.33	250.50	2	2,962	0.07%
2018/03/15	3	252.00	5	251.80	253.50	-2	2,978	-0.07%
2018/03/14	4	251.00	5	250.50	250.50	-1	3,037	-0.03%
2018/03/13	56	251.13	7	250.57	249.00	49	3,069	1.60%
2018/03/12	33	250.89	15	251.33	244.50	18	3,111	0.58%
2018/03/09	5	241.50	9	242.56	248.00	-4	3,085	-0.13%
2018/03/08	10	238.15	18	238.31	236.50	-8	3,072	-0.26%
2018/03/07	29	238.55	25	239.80	236.00	4	3,074	0.13%
2018/03/06	5	234.00	3	235.00	233.50	2	3,083	0.06%
2018/03/05	10	236.15	2	234.00	232.00	8	3,121	0.26%
2018/03/02	12	237.67	2	236.25	237.00	10	3,138	0.32%
2018/03/01	2	238.50	2	236.75	240.00	0	3,140	0.00%
2018/02/27	16	238.94	94	238.05	238.00	-78	3,152	-2.47%
2018/02/26	18	234.53	46	234.38	232.00	-28	3,115	-0.90%
2018/02/23	13	236.81	5	240.30	232.00	8	3,147	0.25%
2018/02/22	92	240.15	13	238.88	236.00	79	3,185	2.48%
2018/02/21	12	234.67	15	236.07	240.00	-3	3,208	-0.09%
2018/02/12	12	216.96	6	220.08	220.00	6	3,204	0.19%
2018/02/09	29	200.78	6	201.17	205.50	23	3,266	0.70%
2018/02/08	11	219.14	36	215.63	217.00	-25	3,335	-0.75%
2018/02/07	8	231.44	7	234.57	229.00	1	3,440	0.03%
2018/02/06	8	226.13	14	228.29	221.50	-6	3,433	-0.17%
2018/02/05	13	245.35	1	242.50	246.00	12	3,379	0.36%
2018/02/02	4	252.75	1	253.00	253.00	3	3,389	0.09%
2018/02/01	1	256.00	8	258.38	256.00	-7	3,386	-0.21%
2018/01/31	11	262.09	15	261.50	260.00	-4	3,365	-0.12%
2018/01/30	19	257.84	18	260.17	258.00	1	3,335	0.03%
2018/01/29	6	271.75	11.1	270.76	269.00	-5.1	3,294	-0.15%
2018/01/26	0	0.00	7	271.07	268.00	-7	3,271	-0.21%
2018/01/25	5	278.20	12	280.32	273.50	-7	3,238	-0.22%
2018/01/24	3.1	282.36	7.2	279.90	280.00	-4.1	3,199	-0.13%
2018/01/23	31	277.34	25	278.12	279.50	6	3,148	0.19%
2018/01/22	163	259.88	34.2	258.95	273.50	128.9	2,995	4.30%	大買/鉅額交易
2018/01/19	8	246.69	22.2	247.47	249.00	-14.2	2,870	-0.49%
2018/01/18	26	242.88	22	244.64	243.00	4	2,824	0.14%
2018/01/17	3	234.67	26.6	237.54	239.00	-23.6	2,715	-0.87%
2018/01/16	38	235.87	26	235.92	234.50	12	2,692	0.45%
2018/01/15	21	233.17	6	234.83	230.50	15	2,631	0.57%
2018/01/12	5	230.10	18	232.22	231.00	-13	2,612	-0.50%
2018/01/11	5	226.70	21.5	229.90	224.50	-16.5	2,565	-0.64%
2018/01/10	23.3	229.04	25.1	224.32	225.00	-1.8	2,561	-0.07%
2018/01/09	8	228.02	4	228.13	233.00	4	2,555	0.16%
2018/01/08	31	230.74	44.3	232.71	228.50	-13.3	2,562	-0.52%
2018/01/05	4	228.00	12	225.92	227.00	-8	2,518	-0.32%
2018/01/04	30	227.33	33.3	227.99	230.00	-3.3	2,498	-0.13%
2018/01/03	20	219.45	21.3	219.45	219.50	-1.3	2,423	-0.05%
2018/01/02	0	0.00	2	210.25	207.00	-2	2,378	-0.08%