新普 (6121)-台新券商分點個股進出

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－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
2024/11/20	4.1	367.07	11	367.86	361.00	-6.9	824	-0.84%
2024/11/19	8.1	364.13	11.2	363.66	365.00	-3.2	785	-0.41%
2024/11/18	26.4	356.43	14.1	356.29	357.50	12.4	738	1.67%
2024/11/15	31.5	350.92	7	351.42	341.50	24.5	704	3.47%
2024/11/14	9.3	359.07	3	359.50	355.50	6.3	685	0.92%
2024/11/13	8.1	362.47	7.7	365.66	367.50	0.5	670	0.07%
2024/11/12	9	361.94	6	361.83	358.50	3	654	0.46%
2024/11/11	13.4	365.33	6	369.00	361.50	7.4	639	1.16%
2024/11/08	7	362.95	5.5	364.93	376.00	1.5	608	0.25%
2024/11/07	3.1	355.31	3.5	353.79	357.00	-0.4	582	-0.07%
2024/11/06	0.3	340.39	2.3	342.61	343.00	-2	570	-0.35%
2024/11/05	8.2	333.78	1	336.00	334.50	7.2	570	1.26%
2024/11/04	2.1	336.78	0	0.00	337.00	2.1	574	0.36%
2024/11/01	1.5	336.22	1	340.50	342.50	0.5	597	0.08%
2024/10/30	1.2	340.48	1	342.50	342.50	0.2	599	0.03%
2024/10/29	0	0.00	1	342.50	342.50	-1	604	-0.17%
2024/10/28	2.3	346.98	0	0.00	346.50	2.3	633	0.36%
2024/10/25	1	352.04	0	0.00	353.50	1	648	0.16%
2024/10/24	1.1	352.55	1	357.00	354.00	0.1	660	0.02%
2024/10/23	3.1	353.38	1	357.00	355.00	2.1	673	0.31%
2024/10/22	1	354.54	0	0.00	357.00	1	681	0.15%
2024/10/21	1.1	357.34	0	0.00	356.50	1.1	705	0.16%
2024/10/18	1	365.01	1	365.47	361.00	0	713	0.00%
2024/10/17	30	366.47	0.5	367.00	363.50	29.5	725	4.07%
2024/10/16	1.1	362.29	0.7	357.93	364.00	0.4	727	0.05%
2024/10/15	0.1	359.50	0.7	360.02	358.00	-0.7	732	-0.09%
2024/10/14	3	360.00	0	361.00	358.50	3	739	0.40%
2024/10/11	4	361.50	2.4	360.27	361.00	1.6	756	0.21%
2024/10/09	1	357.50	1	365.00	352.50	0	761	0.00%
2024/10/08	0.1	361.00	0	0.00	358.50	0.1	771	0.01%
2024/10/07	1.1	360.57	1	361.00	363.50	0.1	790	0.01%
2024/10/04	0	0.00	2	362.00	360.50	-2	805	-0.25%
2024/10/01	0	0.00	2	352.00	355.00	-2	808	-0.25%
2024/09/30	0	359.50	1	360.00	353.50	-1	867	-0.11%
2024/09/27	1	360.00	2.1	361.10	360.00	-1.1	900	-0.12%
2024/09/26	2.1	363.17	1	364.50	361.50	1.1	922	0.12%
2024/09/25	1.1	362.79	1.1	368.98	367.50	0	934	0.00%
2024/09/24	0.1	357.50	1	361.50	358.00	-1	932	-0.10%
2024/09/23	1.1	356.70	0	0.00	356.00	1.1	936	0.12%
2024/09/20	4.1	361.50	3.3	365.69	364.50	0.8	938	0.08%
2024/09/19	2.9	357.33	4.2	355.20	354.00	-1.3	935	-0.14%
2024/09/18	0.1	345.14	5.1	346.85	341.50	-5	922	-0.54%
2024/09/16	4.1	338.58	2	342.25	338.50	2.1	915	0.23%
2024/09/13	2.1	344.15	3	345.00	343.00	-0.9	896	-0.10%
2024/09/12	6	346.42	2	350.75	347.00	4	889	0.45%
2024/09/11	2.1	349.19	2	350.25	345.50	0.1	883	0.01%
2024/09/10	2.5	349.39	1	355.00	347.00	1.5	882	0.17%
2024/09/09	3.1	358.36	0	0.00	355.50	3.1	882	0.35%
2024/09/06	1.1	363.02	1	364.50	363.50	0.1	882	0.01%
2024/09/05	122	362.89	0	0.00	360.00	122	886	13.76%	大買/鉅額交易
2024/09/04	4.1	364.59	5.1	366.54	362.50	-1	882	-0.11%
2024/09/03	0.4	377.95	1	376.00	370.50	-0.6	875	-0.07%
2024/09/02	0	0.00	2	373.25	374.00	-2	873	-0.23%
2024/08/30	1	369.50	0	0.00	371.00	1	882	0.11%
2024/08/29	0.2	371.83	2	369.50	371.50	-1.9	888	-0.21%
2024/08/28	2	370.50	1.6	372.53	370.00	0.4	894	0.04%
2024/08/27	0.1	370.60	1.1	372.60	374.00	-1	909	-0.11%
2024/08/26	2.1	370.87	0	0.00	370.50	2.1	914	0.23%
2024/08/23	3	372.00	1	375.00	375.00	2	915	0.22%
2024/08/22	1	375.00	3	375.33	374.50	-2	915	-0.22%
2024/08/21	2	370.77	2.4	374.13	375.50	-0.3	914	-0.03%
2024/08/20	0	0.00	2	372.01	371.50	-2	916	-0.22%
2024/08/16	0	0.00	2.8	368.90	368.50	-2.8	946	-0.30%
2024/08/15	1	362.00	4	364.50	364.00	-3	954	-0.31%
2024/08/14	2	367.00	2.1	373.85	367.00	0	970	0.00%
2024/08/13	0	0.00	0.3	363.00	365.00	-0.3	982	-0.03%
2024/08/12	3.4	356.44	2	359.50	361.00	1.4	988	0.14%
2024/08/09	3.7	354.32	0.2	354.94	354.50	3.5	1,007	0.34%
2024/08/08	1	347.53	2.3	346.48	346.00	-1.3	1,008	-0.13%
2024/08/07	78.2	350.88	5	350.00	351.00	73.2	1,011	7.24%
2024/08/06	2.1	333.07	2	329.53	334.00	0.1	1,023	0.00%
2024/08/05	4.5	335.05	3.6	340.76	328.50	0.9	1,056	0.09%
2024/08/02	1.4	360.34	4.1	360.35	357.50	-2.7	1,039	-0.26%
2024/08/01	3.1	364.76	1.1	367.77	368.00	2	1,052	0.19%
2024/07/31	21.6	355.46	15.1	356.71	360.00	6.5	1,060	0.61%
2024/07/30	2.2	355.92	3.1	359.60	361.50	-0.9	1,039	-0.08%
2024/07/29	1.1	359.59	0	0.00	360.00	1.1	1,028	0.11%
2024/07/26	3.5	363.23	0.3	368.00	364.00	3.2	1,027	0.31%
2024/07/23	0.5	371.00	1	371.00	376.00	-0.5	1,011	-0.05%
2024/07/22	4.3	360.74	8.6	366.12	370.50	-4.2	1,009	-0.42%
2024/07/19	35.2	374.87	2	374.50	373.00	33.2	985	3.37%
2024/07/18	3.9	383.97	3	387.17	385.00	0.9	984	0.10%
2024/07/17	0.1	390.00	15	392.53	390.00	-14.9	978	-1.52%
2024/07/16	33.5	392.26	2	391.50	392.50	31.5	988	3.19%
2024/07/15	5.1	394.22	2.1	395.22	396.00	3.1	1,005	0.30%
2024/07/12	2.3	386.55	7.2	388.79	392.50	-4.9	1,004	-0.48%
2024/07/11	1.5	387.16	1	388.50	385.50	0.5	1,004	0.04%
2024/07/10	2.3	385.63	1	385.00	385.00	1.3	1,029	0.13%
2024/07/09	3.5	389.18	3.2	390.81	390.00	0.4	1,024	0.04%
2024/07/08	3.6	392.09	2.5	395.29	390.00	1.2	1,013	0.12%
2024/07/05	12.2	395.31	5.1	395.74	396.50	7.1	1,022	0.69%
2024/07/04	19.3	395.56	3	393.36	392.50	16.3	1,047	1.56%
2024/07/03	14.5	413.90	1.2	414.37	414.00	13.3	1,005	1.32%
2024/07/02	3.1	419.02	4	421.25	416.50	-0.9	997	-0.09%
2024/07/01	3	429.50	1.1	432.91	424.50	1.9	989	0.19%
2024/06/28	3.1	428.85	0.3	429.50	427.50	2.8	998	0.28%
2024/06/27	1	432.02	1	438.50	434.50	0	1,032	0.00%
2024/06/26	2.2	432.98	2.2	434.91	438.00	0	1,162	0.00%
2024/06/25	4.8	425.97	11.2	428.92	436.00	-6.3	1,228	-0.52%
2024/06/24	1	421.82	0	0.00	418.00	1	1,304	0.08%
2024/06/21	0	0.00	1.1	418.14	418.00	-1.1	1,360	-0.08%
2024/06/20	1	421.49	0.1	420.00	419.50	0.9	1,411	0.06%
2024/06/19	0.8	420.00	1.1	419.96	418.50	-0.3	1,480	-0.02%
2024/06/17	1.2	416.72	1.3	419.41	418.00	-0.2	1,676	-0.01%
2024/06/14	2.3	422.26	5.6	421.52	418.50	-3.3	1,774	-0.19%
2024/06/13	4.2	433.94	1.2	434.60	426.50	2.9	1,819	0.16%
2024/06/12	1.1	426.55	0.1	426.26	426.50	0.9	1,902	0.05%
2024/06/11	1.1	417.43	3	419.00	418.00	-1.9	1,950	-0.10%
2024/06/07	98.1	418.13	1	417.50	418.50	97.1	2,010	4.83%
2024/06/06	1.1	416.88	3	417.50	417.00	-1.9	2,049	-0.10%
2024/06/05	3	411.83	4	414.75	414.50	-1	2,067	-0.05%
2024/06/04	1	412.00	1	411.50	413.00	0	2,141	0.00%
2024/06/03	2.3	412.78	2.1	417.39	415.50	0.1	2,187	0.01%
2024/05/31	2.1	412.79	2	414.75	412.00	0.1	2,191	0.00%
2024/05/30	1.2	409.90	3.1	415.39	417.50	-1.9	2,193	-0.09%
2024/05/29	0	0.00	19.3	415.55	414.00	-19.3	2,196	-0.88%
2024/05/28	0.1	414.54	1	415.00	412.50	-0.9	2,201	-0.04%
2024/05/27	0	0.00	3.4	413.77	411.50	-3.4	2,206	-0.15%
2024/05/24	0	409.00	2	409.75	408.00	-2	2,212	-0.09%
2024/05/23	3.2	403.98	1.2	405.13	408.00	2	2,221	0.09%
2024/05/22	1	413.94	2.1	407.83	414.00	-1.1	2,208	-0.05%
2024/05/21	2.2	396.71	3	398.83	405.00	-0.8	2,210	-0.03%
2024/05/20	1.4	398.93	3	404.33	402.00	-1.6	2,220	-0.07%
2024/05/17	1	404.98	0.2	404.50	402.50	0.8	2,201	0.04%
2024/05/16	1.1	404.90	11.5	402.33	405.00	-10.4	2,194	-0.47%
2024/05/15	10.8	398.95	3	399.67	395.00	7.8	2,195	0.35%
2024/05/14	2	404.01	1.4	406.71	403.50	0.6	2,186	0.03%
2024/05/13	6.6	404.29	1.3	406.98	404.00	5.3	2,191	0.24%
2024/05/10	2.5	410.53	8.1	408.59	408.50	-5.6	2,195	-0.26%
2024/05/09	20.1	412.43	46.3	408.24	402.00	-26.1	2,193	-1.19%
2024/05/08	0	434.77	1	436.46	434.50	-1	2,154	-0.05%
2024/05/07	3	440.33	4.4	437.17	437.50	-1.4	2,148	-0.07%
2024/05/06	1.2	424.55	5.1	428.98	428.50	-3.9	2,135	-0.18%
2024/05/03	1.2	433.85	5.1	437.20	430.00	-3.9	2,128	-0.18%
2024/05/02	1.4	433.76	1.1	437.57	437.00	0.4	2,118	0.02%
2024/04/30	3.1	434.80	5.2	436.71	438.00	-2.1	2,113	-0.10%
2024/04/29	4.1	433.15	32.9	430.06	430.00	-28.7	2,102	-1.37%
2024/04/26	3	428.14	10	427.20	430.00	-7	2,100	-0.33%
2024/04/25	0.1	423.91	14	422.68	423.50	-13.9	2,094	-0.66%
2024/04/24	2.1	418.77	4	421.00	423.50	-1.9	2,098	-0.09%
2024/04/23	1.4	415.06	0.3	416.97	415.00	1.1	2,103	0.05%
2024/04/22	4.1	412.31	7	416.43	417.50	-2.9	2,109	-0.14%
2024/04/19	41.5	418.74	15.1	413.94	413.00	26.4	2,100	1.26%
2024/04/18	31.2	423.56	4.2	424.65	431.50	27	2,078	1.30%
2024/04/17	2	417.00	0.1	419.50	416.00	2	2,078	0.09%
2024/04/16	3.4	422.12	12.7	419.60	416.50	-9.2	2,068	-0.45%
2024/04/15	4.2	430.82	2.3	431.54	430.50	1.9	2,039	0.09%
2024/04/12	17.4	428.60	2.1	428.57	430.00	15.3	2,038	0.75%
2024/04/11	4.2	424.32	12.4	426.06	433.00	-8.2	2,038	-0.40%
2024/04/10	4.2	430.69	8	428.25	427.00	-3.8	2,023	-0.19%
2024/04/09	3	434.33	33.6	435.71	437.00	-30.6	2,009	-1.52%
2024/04/08	14.5	432.92	3.2	432.73	434.50	11.3	2,008	0.56%
2024/04/03	4.1	438.36	9	440.17	438.00	-5	1,991	-0.25%
2024/04/02	6.6	438.41	6.2	438.60	437.00	0.4	1,980	0.02%
2024/04/01	12.7	437.12	5.3	437.52	434.00	7.4	1,969	0.38%
2024/03/29	35.8	444.08	41.9	446.87	448.00	-6.1	1,931	-0.32%
2024/03/28	20.7	455.83	76.2	456.69	451.50	-55.5	1,807	-3.07%
2024/03/27	43.2	452.99	37.8	452.56	456.50	5.4	1,743	0.31%
2024/03/26	59.2	439.02	108.1	437.59	437.50	-49	1,664	-2.94%	大賣/
2024/03/25	28	443.91	23.2	442.15	438.00	4.8	1,622	0.29%
2024/03/22	22.2	455.64	208.6	455.56	456.00	-186.5	1,581	-11.79%	大賣/鉅額交易
2024/03/21	16.6	477.70	21.4	477.27	470.00	-4.8	1,536	-0.31%
2024/03/20	54.5	497.72	48.5	498.44	487.00	6	1,484	0.41%
2024/03/19	120.4	496.60	42.7	493.65	488.00	77.7	1,392	5.58%	大買/
2024/03/18	112.9	470.92	10.1	467.03	471.00	102.8	1,304	7.87%	大買/鉅額交易
2024/03/15	38.9	476.78	44.5	475.61	469.00	-5.5	1,275	-0.43%
2024/03/14	20.9	504.95	15.5	506.60	501.00	5.4	1,196	0.45%
2024/03/13	57.3	534.70	43.5	536.94	556.00	13.8	1,157	1.19%
2024/03/12	62.1	499.48	15.6	501.97	506.00	46.4	1,103	4.21%
2024/03/11	18.5	477.10	19.9	478.03	477.00	-1.4	1,087	-0.13%
2024/03/08	13.8	488.02	31.4	492.04	495.50	-17.7	1,114	-1.59%
2024/03/07	12.1	470.52	8.9	470.39	487.00	3.2	1,091	0.29%
2024/03/06	3.3	438.14	70.2	439.00	443.00	-66.9	1,062	-6.29%
2024/03/05	6	442.00	29.4	437.30	446.00	-23.4	1,078	-2.17%
2024/03/04	1.4	430.73	6.3	432.40	434.50	-4.9	1,082	-0.45%
2024/03/01	0.1	421.00	62.9	425.44	421.00	-62.8	1,089	-5.77%
2024/02/29	9	429.78	66.1	425.92	426.50	-57.1	1,088	-5.25%
2024/02/27	2.2	431.98	3.1	429.40	427.00	-0.9	1,088	-0.08%
2024/02/26	4.2	431.74	4.8	430.73	435.00	-0.5	1,086	-0.05%
2024/02/23	0.3	419.20	13	420.04	420.00	-12.7	1,079	-1.18%
2024/02/22	2.1	425.67	8.6	423.77	423.00	-6.5	1,085	-0.60%
2024/02/21	12.3	416.57	11	413.76	418.50	1.3	1,082	0.12%
2024/02/20	4	399.13	2.2	399.13	396.50	1.8	1,071	0.17%
2024/02/19	5	398.00	2.8	396.06	397.50	2.2	1,093	0.20%
2024/02/16	15.1	386.07	2.7	387.36	390.00	12.4	1,110	1.11%
2024/02/15	3.1	386.67	29.1	385.63	385.50	-26	1,106	-2.35%
2024/02/05	3.3	393.53	0.2	395.13	392.00	3.1	1,092	0.28%
2024/02/02	0.5	393.48	4.2	394.60	395.50	-3.7	1,083	-0.34%
2024/02/01	13.8	391.59	10.6	390.83	389.50	3.1	1,074	0.29%
2024/01/31	3.3	400.53	20	400.28	406.00	-16.7	1,055	-1.58%
2024/01/30	1.3	400.56	1	401.00	402.50	0.3	1,053	0.03%
2024/01/29	3.4	397.18	2.2	405.32	404.00	1.2	1,052	0.11%
2024/01/26	15.3	399.63	10.2	402.60	399.50	5.1	1,046	0.49%
2024/01/25	4.2	404.59	2	408.00	405.00	2.2	1,043	0.21%
2024/01/24	6.1	405.29	1.3	406.19	406.00	4.8	1,050	0.45%
2024/01/23	0.1	406.00	2	409.50	410.00	-2	1,089	-0.18%
2024/01/22	1.2	407.17	2	409.50	406.00	-0.8	1,087	-0.07%
2024/01/19	4	404.27	2.5	404.37	405.00	1.5	1,093	0.14%
2024/01/18	3.1	407.34	3.2	408.03	407.50	-0.2	1,103	-0.01%
2024/01/17	4	405.75	121.5	405.70	407.50	-117.5	1,102	-10.65%	大賣/鉅額交易
2024/01/16	3.3	395.68	5.1	396.59	401.50	-1.9	1,093	-0.17%
2024/01/15	2.6	398.29	28	398.64	397.50	-25.4	1,087	-2.33%
2024/01/12	0.5	400.83	2.1	400.57	401.00	-1.7	1,086	-0.15%
2024/01/11	3.6	399.47	52	399.86	404.50	-48.4	1,083	-4.47%
2024/01/10	0.1	404.66	38	405.45	405.50	-37.9	1,078	-3.52%
2024/01/09	1.1	405.32	4.4	409.86	405.00	-3.3	1,074	-0.31%
2024/01/08	1.4	407.58	1.1	411.25	411.50	0.2	1,077	0.02%
2024/01/05	1	416.00	1.3	413.29	413.00	-0.3	1,071	-0.02%
2024/01/04	0.1	409.00	0.2	412.99	414.00	-0.2	1,066	-0.02%
2024/01/03	10.2	414.20	11.1	409.76	409.50	-0.9	1,062	-0.09%
2024/01/02	17.5	417.68	0.5	413.14	413.50	17	1,045	1.63%
2023/12/29	2.7	418.19	4	419.50	420.00	-1.4	1,033	-0.13%
2023/12/28	2	415.50	0.3	413.44	419.00	1.7	1,031	0.17%
2023/12/27	4.2	408.13	0.1	411.00	411.00	4.1	1,026	0.40%
2023/12/26	1.1	406.82	0.2	405.20	406.00	1	1,014	0.09%
2023/12/25	0.7	403.67	28	403.52	401.50	-27.3	1,012	-2.70%
2023/12/22	1.5	409.98	24.1	409.39	407.00	-22.6	1,001	-2.26%
2023/12/21	6.3	414.04	10	413.20	413.00	-3.7	992	-0.37%
2023/12/20	3	426.33	79.5	425.48	425.50	-76.5	983	-7.78%
2023/12/19	0.3	416.93	18.6	417.64	417.50	-18.2	969	-1.88%
2023/12/18	12.7	429.39	3.6	430.85	426.50	9.1	963	0.94%
2023/12/15	2.1	430.50	4.5	431.82	433.00	-2.4	952	-0.25%
2023/12/14	5.3	429.63	15.5	432.27	428.50	-10.2	955	-1.07%
2023/12/13	81.4	418.08	1.3	418.02	417.00	80.1	940	8.51%
2023/12/12	0.2	410.33	1.3	411.29	412.50	-1.2	962	-0.12%
2023/12/11	1.1	414.00	0.3	414.00	415.50	0.8	973	0.08%
2023/12/08	4.3	416.30	1.3	419.34	418.00	3.1	994	0.31%
2023/12/07	0	412.00	0.1	415.50	415.50	-0.1	1,002	-0.01%
2023/12/06	12.3	416.67	1.3	415.00	416.50	11	1,002	1.10%
2023/12/05	39.2	421.71	23.7	416.89	420.00	15.5	980	1.58%
2023/12/04	29.2	410.17	14.1	408.24	407.00	15	941	1.60%
2023/12/01	14	382.37	1.5	384.36	389.50	12.5	892	1.40%
2023/11/30	2.2	380.88	2.1	380.75	380.50	0.1	874	0.01%
2023/11/29	3.1	374.09	3.2	375.05	375.00	0	853	-0.01%
2023/11/28	6.1	367.79	10.6	369.63	371.00	-4.5	839	-0.53%
2023/11/27	1	360.57	4	362.75	361.50	-3	822	-0.36%
2023/11/24	1	363.00	2.2	363.91	364.00	-1.2	818	-0.15%
2023/11/23	0.3	359.21	1.2	359.33	360.00	-1	814	-0.12%
2023/11/22	1	360.50	0	0.00	361.00	1	810	0.12%
2023/11/21	1.2	362.34	2	363.00	363.50	-0.8	805	-0.10%
2023/11/20	2.3	359.16	2	359.75	361.00	0.3	794	0.03%
2023/11/17	7.2	364.03	2.1	365.43	364.00	5.1	780	0.65%
2023/11/16	9	360.83	9.2	359.75	361.50	-0.2	769	-0.02%
2023/11/15	16.2	356.26	26.1	355.65	355.50	-9.9	749	-1.32%
2023/11/14	4.1	344.62	6	344.67	344.50	-2	726	-0.27%
2023/11/13	0.1	339.50	1.5	340.67	337.50	-1.5	719	-0.20%
2023/11/10	1.1	340.32	0	0.00	339.00	1.1	726	0.15%
2023/11/09	1.1	341.05	0.1	341.00	343.00	1	731	0.14%
2023/11/08	0.2	344.33	0	0.00	342.00	0.2	739	0.02%
2023/11/07	0	0.00	1.1	345.00	344.00	-1.1	743	-0.15%
2023/11/06	19	341.34	0.3	342.00	343.00	18.8	750	2.50%
2023/11/03	14	342.75	0	0.00	341.00	14	754	1.86%
2023/11/02	1.2	341.74	1.1	341.80	341.50	0	758	0.01%
2023/11/01	0	340.50	1.1	338.52	341.00	-1	760	-0.14%
2023/10/31	1	333.00	0.1	334.50	333.50	0.9	754	0.12%
2023/10/30	6.1	334.24	2.1	334.24	334.00	4	720	0.55%
2023/10/27	2.1	335.24	1	336.00	333.50	1.1	722	0.15%
2023/10/26	2.8	334.93	4.4	334.86	335.00	-1.6	726	-0.22%
2023/10/25	0	338.50	0	0.00	336.50	0	725	0.00%
2023/10/24	34	338.81	2.4	336.46	338.50	31.6	730	4.32%
2023/10/23	20.4	334.73	2.1	335.20	334.00	18.4	741	2.47%
2023/10/20	0.2	331.25	1.1	334.43	335.50	-0.9	744	-0.11%
2023/10/18	12.1	325.34	3.1	325.39	328.00	9.1	784	1.15%
2023/10/17	4.1	329.72	2	329.50	327.00	2.1	801	0.26%
2023/10/16	0.1	327.77	3.1	328.69	330.50	-2.9	837	-0.35%
2023/10/13	1.3	326.99	0	0.00	325.50	1.3	857	0.15%
2023/10/12	5.7	327.87	1	330.00	327.50	4.7	866	0.54%
2023/10/11	1.2	333.93	1	338.50	330.50	0.2	877	0.02%
2023/10/06	0.1	338.00	0	0.00	338.50	0.1	879	0.01%
2023/10/05	1.1	334.40	1	338.50	339.50	0.1	882	0.01%
2023/10/04	1.1	327.57	3	330.50	333.50	-1.9	883	-0.21%
2023/10/03	1.1	334.48	0	0.00	334.00	1.1	879	0.12%
2023/10/02	2.3	335.68	0.5	335.94	336.50	1.9	879	0.21%
2023/09/28	1.1	332.57	3.2	334.16	335.00	-2.2	885	-0.24%
2023/09/27	1.1	332.90	0	0.00	334.00	1.1	899	0.12%
2023/09/26	0.2	335.91	0	0.00	335.50	0.2	907	0.02%
2023/09/25	2	337.24	2.1	337.81	340.50	-0.1	909	-0.01%
2023/09/22	2.1	331.24	37.9	330.34	335.50	-35.8	908	-3.94%
2023/09/21	3.1	333.49	36	331.48	333.50	-32.9	905	-3.63%
2023/09/20	2.2	344.21	31.1	339.27	340.50	-29	906	-3.20%
2023/09/19	7	344.14	22.3	343.96	344.00	-15.3	899	-1.70%
2023/09/18	1.1	344.43	50.3	343.81	339.50	-49.2	874	-5.63%
2023/09/15	6.6	342.54	5.1	341.39	343.00	1.5	872	0.17%
2023/09/14	1.1	346.62	8.8	348.85	350.00	-7.7	838	-0.92%
2023/09/13	7	339.13	7.6	343.11	344.00	-0.6	807	-0.07%
2023/09/12	33.5	335.82	19.7	333.25	334.00	13.8	784	1.76%
2023/09/11	1.3	324.12	6.1	324.88	325.00	-4.8	759	-0.63%
2023/09/08	1.7	321.81	43.4	322.23	321.00	-41.7	751	-5.55%
2023/09/07	6.2	324.64	3.6	325.20	323.00	2.6	750	0.35%
2023/09/06	58.7	323.81	1.6	322.66	324.50	57.1	749	7.61%
2023/09/05	1.4	319.42	1	321.00	321.00	0.4	746	0.05%
2023/09/04	5.3	314.80	6.4	316.42	318.00	-1.1	760	-0.14%
2023/09/01	33.3	310.63	2.1	312.48	312.00	31.2	767	4.06%
2023/08/31	1	308.00	2	307.75	307.50	-1	765	-0.13%
2023/08/30	52.1	310.35	2	310.25	308.50	50.1	762	6.57%
2023/08/29	1.1	306.02	4	306.38	308.00	-3	762	-0.39%
2023/08/28	1.1	306.50	1.1	305.00	305.00	0	764	0.00%
2023/08/25	1	305.99	0	307.00	307.00	1	771	0.13%
2023/08/24	0	304.00	0.1	305.00	305.00	-0.1	774	-0.01%
2023/08/23	0.1	303.50	0.2	304.00	305.00	-0.2	779	-0.02%
2023/08/22	0.1	304.50	0	0.00	302.50	0.1	787	0.01%
2023/08/21	4.1	303.62	1	305.00	303.50	3.1	797	0.38%
2023/08/18	55.3	304.56	7	303.21	303.00	48.3	795	6.06%
2023/08/17	3.3	302.54	4.2	303.36	302.50	-1	792	-0.12%
2023/08/16	166.1	302.39	2	302.00	303.50	164.1	795	20.63%	大買/鉅額交易
2023/08/15	3	302.67	3	303.00	299.50	0	793	0.00%
2023/08/14	3	300.00	3.2	302.04	303.00	-0.2	796	-0.02%
2023/08/11	1	300.50	1	302.50	301.00	0	792	0.00%
2023/08/10	3.2	299.85	1	302.50	302.50	2.2	795	0.27%
2023/08/09	0	0.00	40	303.89	305.00	-40	788	-5.07%
2023/08/08	0.2	307.87	33	305.88	306.50	-32.8	785	-4.18%
2023/08/07	3.1	305.79	2	306.50	307.50	1.1	796	0.14%
2023/08/04	2	302.50	1.1	305.33	305.50	0.9	795	0.12%
2023/08/02	2	304.50	35.1	300.66	303.50	-33.1	797	-4.15%
2023/08/01	3	304.83	3	308.50	304.50	0	791	0.00%
2023/07/31	34.2	306.65	4.1	306.63	307.50	30.1	790	3.80%
2023/07/28	33	303.26	2	303.75	303.00	31	784	3.95%
2023/07/27	2.2	298.55	0	0.00	298.00	2.2	770	0.28%
2023/07/26	2.4	299.40	2	302.50	300.00	0.4	757	0.05%
2023/07/25	1	299.50	0.1	300.50	300.00	1	742	0.13%
2023/07/24	2.2	298.70	1.1	298.95	298.50	1.1	744	0.14%
2023/07/21	38.2	300.19	2	299.50	301.50	36.2	735	4.92%
2023/07/20	4.5	296.45	43	297.23	298.00	-38.5	727	-5.29%
2023/07/19	7.6	300.15	37.2	298.22	297.50	-29.5	717	-4.11%
2023/07/18	3.4	305.09	1	307.50	305.50	2.4	695	0.34%
2023/07/17	9.2	300.51	90.2	301.08	305.00	-81.1	671	-12.08%
2023/07/14	4.5	305.84	0	0.00	303.00	4.5	662	0.68%
2023/07/13	1	311.50	1	312.00	308.50	0	647	0.00%
2023/07/12	1	309.50	29	310.55	310.50	-28	641	-4.37%
2023/07/11	3	311.87	0	0.00	310.50	3	636	0.46%
2023/07/10	1.2	311.23	1	314.00	314.00	0.2	639	0.02%
2023/07/07	2.2	313.02	1.1	314.00	313.50	1.1	650	0.18%
2023/07/06	10.2	315.97	1.1	315.18	315.00	9.1	663	1.37%
2023/07/05	3.2	333.66	3	334.33	334.50	0.2	669	0.02%
2023/07/04	2	333.00	0	0.00	334.50	2	660	0.31%
2023/07/03	1.3	329.60	5	332.20	332.00	-3.8	676	-0.55%
2023/06/30	11	328.50	0.2	330.50	328.50	10.8	712	1.51%
2023/06/29	68	331.41	0	0.00	330.50	68	734	9.27%
2023/06/28	23.1	332.90	2.1	331.05	331.50	21	759	2.76%
2023/06/27	45	331.08	6.2	329.81	328.00	38.8	753	5.15%
2023/06/26	3.1	327.42	0	0.00	327.00	3.1	752	0.41%
2023/06/21	46.3	328.10	16.2	327.83	331.00	30.1	755	3.98%
2023/06/20	2	326.50	2.1	325.99	324.50	-0.1	749	-0.01%
2023/06/19	0.7	323.05	57.1	323.18	325.00	-56.5	765	-7.37%
2023/06/16	15	321.27	33	320.55	321.50	-18	771	-2.33%
2023/06/15	3.3	321.68	1.3	322.16	322.00	2	762	0.26%
2023/06/14	1	322.00	2	325.00	324.00	-1	775	-0.13%
2023/06/13	34.3	324.00	3.4	324.92	324.00	30.9	789	3.91%
2023/06/12	0.1	322.70	3.1	323.81	324.00	-3	784	-0.38%
2023/06/09	4.1	320.38	8	319.75	320.00	-3.9	774	-0.50%
2023/06/08	3.5	324.33	3.7	324.78	324.50	-0.2	772	-0.02%
2023/06/07	2	315.54	23.3	317.43	318.50	-21.3	755	-2.81%
2023/06/06	3.1	310.39	0	0.00	311.00	3.1	744	0.41%
2023/06/05	2	313.50	1	314.00	313.50	1	745	0.13%
2023/06/02	0.1	311.50	1	311.00	311.00	-1	748	-0.13%
2023/06/01	8.5	308.63	0	0.00	309.00	8.5	744	1.14%
2023/05/31	2.3	312.36	0	0.00	310.00	2.3	741	0.31%
2023/05/30	1.1	314.57	4.5	317.32	315.50	-3.4	730	-0.47%
2023/05/29	2.3	317.11	0.5	316.00	318.00	1.9	738	0.25%
2023/05/26	0	0.00	1	317.50	317.50	-1	732	-0.14%
2023/05/25	2	314.76	4.2	314.71	315.50	-2.2	732	-0.29%
2023/05/24	0	310.00	0	0.00	310.50	0	729	0.00%
2023/05/23	1	308.50	1.3	309.73	309.00	-0.3	729	-0.04%
2023/05/22	1.2	308.65	2	310.50	310.00	-0.8	730	-0.11%
2023/05/19	1	307.00	0.1	308.50	307.50	0.9	732	0.12%
2023/05/18	30.2	306.56	0	0.00	307.00	30.2	733	4.11%
2023/05/17	3.1	307.88	0.4	308.50	307.50	2.8	726	0.38%
2023/05/16	4.2	308.18	12.1	309.33	307.50	-7.9	723	-1.09%
2023/05/15	0.1	308.50	6	309.58	309.50	-5.9	714	-0.83%
2023/05/11	7.4	310.22	3.1	308.50	307.00	4.3	710	0.60%
2023/05/10	2	314.50	2	316.25	316.50	0	700	0.00%
2023/05/09	3.3	316.34	1	317.50	315.00	2.3	708	0.32%
2023/05/08	3	315.67	2	316.25	316.00	1	707	0.14%
2023/05/05	6.4	314.48	1	315.00	314.50	5.4	710	0.76%
2023/05/04	4	312.76	2.3	314.07	314.50	1.8	711	0.25%
2023/05/03	0	0.00	0.4	312.00	311.50	-0.4	709	-0.05%
2023/05/02	4.2	310.18	2.1	310.43	310.50	2.1	718	0.30%
2023/04/28	39.3	310.48	0	0.00	308.00	39.3	725	5.41%
2023/04/27	34.1	308.67	3	310.17	310.50	31.1	725	4.29%
2023/04/26	2.1	304.05	4.2	305.61	305.00	-2.1	715	-0.30%
2023/04/25	4.1	307.80	51.4	304.60	306.50	-47.3	703	-6.72%
2023/04/24	2	307.50	68	305.94	312.00	-66	687	-9.60%
2023/04/21	5.2	308.64	32.3	309.51	308.00	-27.2	678	-4.00%
2023/04/20	2	313.50	5.2	314.33	312.00	-3.2	663	-0.47%
2023/04/19	1	316.99	1.3	317.35	314.50	-0.2	661	-0.04%
2023/04/18	0	0.00	1.1	317.93	318.00	-1.1	657	-0.16%
2023/04/17	4	317.25	1.1	318.52	317.50	3	654	0.45%
2023/04/14	0	0.00	11	315.23	315.00	-11	650	-1.69%
2023/04/13	3.2	316.34	1	315.00	314.00	2.2	648	0.35%
2023/04/12	0.3	318.83	5.1	319.59	318.50	-4.8	638	-0.75%
2023/04/11	2.2	314.52	5	318.10	316.50	-2.8	622	-0.45%
2023/04/10	21	315.59	4.3	314.01	315.00	16.8	608	2.76%
2023/04/07	3	308.33	6	308.50	308.00	-3	594	-0.50%
2023/04/06	13	305.89	4.1	306.26	308.00	9	586	1.53%
2023/03/31	34.1	314.09	1.1	307.86	303.00	33	560	5.89%
2023/03/30	8.1	317.27	15.3	314.41	319.50	-7.2	531	-1.35%
2023/03/29	8	311.68	23.9	310.32	312.00	-15.8	516	-3.07%
2023/03/28	4.1	300.66	1	298.50	298.50	3.1	498	0.63%
2023/03/27	4	300.86	3.1	300.37	302.00	0.9	501	0.19%
2023/03/24	33.1	298.39	0	0.00	299.00	33.1	506	6.53%
2023/03/23	12.3	299.59	3.4	300.16	300.00	8.9	502	1.78%
2023/03/22	26.3	300.56	6	299.33	301.00	20.3	497	4.08%
2023/03/21	6.2	293.58	0.4	294.00	292.00	5.8	484	1.19%
2023/03/20	0	0.00	0.1	295.50	295.50	-0.1	480	-0.02%
2023/03/17	4.2	292.79	16	293.41	295.00	-11.9	482	-2.46%
2023/03/16	4.3	297.26	18.1	297.37	293.00	-13.8	465	-2.97%
2023/03/15	4	293.13	5	293.80	293.50	-1	453	-0.22%
2023/03/14	2.2	290.85	5	290.91	292.50	-2.9	455	-0.63%
2023/03/13	1.4	291.23	43	290.83	292.50	-41.6	458	-9.09%
2023/03/10	1	293.99	24	291.69	291.50	-23	453	-5.07%
2023/03/09	3.2	297.93	1.3	296.86	296.50	1.9	455	0.41%
2023/03/08	2.1	298.52	3.5	298.83	300.00	-1.4	460	-0.29%
2023/03/07	1	294.06	2.2	296.70	297.00	-1.2	458	-0.25%
2023/03/06	1	296.50	0	0.00	296.50	1	464	0.22%
2023/03/03	0.1	296.47	0	0.00	295.00	0.1	476	0.01%
2023/03/02	1	298.48	1	298.00	297.50	0	490	0.00%
2023/03/01	6.5	287.98	9	296.11	300.00	-2.5	498	-0.50%
2023/02/24	1	299.00	0	0.00	296.00	1	488	0.20%
2023/02/23	5.2	296.66	4	299.63	300.00	1.2	493	0.24%
2023/02/22	2.1	293.24	4	293.13	295.50	-1.9	495	-0.38%
2023/02/21	2	290.76	1.1	291.12	292.50	1	493	0.20%
2023/02/20	0.2	292.50	0	292.00	291.00	0.1	494	0.02%
2023/02/17	6.1	291.85	2	292.02	291.50	4.1	497	0.82%
2023/02/16	1.2	293.17	5.1	295.98	296.00	-3.9	495	-0.78%
2023/02/15	1.1	294.55	2	295.50	294.50	-0.9	501	-0.18%
2023/02/14	2	297.50	0	0.00	298.00	2	507	0.39%
2023/02/13	0	296.00	0	0.00	296.50	0	510	0.01%
2023/02/10	0.1	298.00	4.1	297.02	297.00	-4	515	-0.78%
2023/02/09	1	298.50	0	0.00	296.50	1	518	0.19%
2023/02/08	16	302.97	1	303.00	302.00	15	517	2.90%
2023/02/07	5	303.08	4	299.25	303.50	1	512	0.20%
2023/02/06	1.1	294.21	0	296.00	296.00	1.1	502	0.21%
2023/02/03	3	296.33	0	0.00	297.50	3	499	0.60%
2023/02/02	11.5	298.94	1.4	299.00	298.50	10.1	508	1.98%
2023/02/01	0.1	296.17	0	0.00	295.50	0.1	507	0.02%
2023/01/31	0.1	293.57	2	294.72	296.00	-1.9	507	-0.37%
2023/01/30	0.2	290.26	1.3	290.45	290.00	-1.1	500	-0.22%
2023/01/17	0.1	285.00	2	285.00	286.00	-1.9	503	-0.38%
2023/01/16	1.1	283.64	0	0.00	285.00	1.1	503	0.21%
2023/01/13	4.2	287.51	1	287.00	286.50	3.2	504	0.64%
2023/01/12	1.1	291.00	0.1	293.00	291.00	1	507	0.20%
2023/01/11	5.1	294.39	10	294.00	294.50	-4.9	509	-0.96%
2023/01/10	1.1	292.46	3.1	292.84	292.50	-2	511	-0.39%
2023/01/09	0	290.40	0	0.00	290.00	0	512	0.01%
2023/01/06	0	287.00	1	286.00	288.00	-1	514	-0.19%
2023/01/05	3	286.67	1	286.00	284.50	2	526	0.38%
2023/01/04	14.2	285.37	0	0.00	285.50	14.2	533	2.66%
2023/01/03	32	286.11	0.1	287.00	288.00	32	539	5.92%
2022/12/30	0.1	287.00	0	0.00	285.00	0.1	542	0.01%
2022/12/29	0	0.00	1	286.00	287.00	-1	545	-0.18%
2022/12/28	3	286.01	0	285.00	285.50	3	549	0.55%
2022/12/27	1	290.50	1	289.50	290.00	0	550	0.00%
2022/12/23	2	287.25	0	288.50	288.50	2	550	0.36%
2022/12/22	8	287.00	3.4	287.82	289.50	4.6	556	0.83%
2022/12/21	7.2	280.17	2.1	283.36	280.00	5	549	0.92%
2022/12/20	1.6	292.23	2	293.75	291.00	-0.4	545	-0.07%
2022/12/19	4.5	291.62	2	293.52	294.00	2.5	539	0.46%
2022/12/16	8	292.13	1	292.54	290.00	7	531	1.31%
2022/12/15	6	297.83	1	299.00	297.00	5	519	0.96%
2022/12/14	0	296.00	1	299.00	298.00	-1	518	-0.19%
2022/12/13	5.2	295.14	2	295.00	293.00	3.1	515	0.61%
2022/12/12	6	297.50	2	298.50	298.00	4	507	0.79%
2022/12/09	0.4	300.50	0	0.00	300.00	0.4	512	0.08%
2022/12/08	0	299.50	0	300.00	299.00	0	512	0.00%
2022/12/07	1.1	300.16	8	301.68	298.00	-6.9	510	-1.35%
2022/12/06	2	305.75	1.3	306.31	303.50	0.7	504	0.14%
2022/12/05	3.1	306.03	0.5	307.00	305.50	2.6	501	0.52%
2022/12/02	1.1	303.55	0	0.00	308.00	1.1	501	0.22%
2022/12/01	1.1	308.43	2.1	308.66	306.50	-1.1	500	-0.21%
2022/11/30	2.5	303.17	0.2	304.44	303.00	2.4	501	0.48%
2022/11/29	3.2	305.07	2.5	306.40	303.50	0.7	498	0.14%
2022/11/28	0.1	307.75	1.3	309.93	307.50	-1.3	494	-0.26%
2022/11/25	0.1	307.67	3.1	308.76	304.50	-3.1	487	-0.63%
2022/11/24	8.1	302.86	2.3	303.41	306.00	5.9	477	1.23%
2022/11/23	2.1	297.24	1.1	298.09	297.00	0.9	464	0.20%
2022/11/22	1	293.00	1	291.50	293.00	0	456	0.00%
2022/11/21	0	289.88	6	289.25	290.00	-6	455	-1.31%
2022/11/18	2.1	288.08	2.3	291.24	286.00	-0.2	450	-0.04%
2022/11/17	1	289.50	2.1	288.25	289.50	-1.1	446	-0.24%
2022/11/16	1	283.50	4	284.13	285.00	-3	443	-0.68%
2022/11/15	1	285.50	35.5	286.50	284.50	-34.5	442	-7.79%
2022/11/14	36.2	284.90	0.3	284.67	284.00	35.9	446	8.03%
2022/11/11	1.1	284.36	1.1	287.55	286.00	0	448	0.00%
2022/11/10	0	285.00	1.1	282.21	282.50	-1.1	443	-0.25%
2022/11/09	30.1	281.78	0.2	280.00	283.00	29.9	447	6.67%
2022/11/08	10	280.30	2.2	279.71	277.50	7.8	462	1.69%
2022/11/07	6.1	275.41	1	275.46	275.50	5	484	1.04%
2022/11/04	0	269.00	0	0.00	270.00	0	486	0.01%
2022/11/03	44.1	266.18	4.1	266.77	267.50	40.1	486	8.23%
2022/11/02	24	265.56	0.1	264.63	264.00	23.9	485	4.93%
2022/11/01	35	260.20	1	260.50	260.50	34	484	7.01%
2022/10/31	0	0.00	1.1	255.95	256.50	-1.1	489	-0.23%
2022/10/28	1	251.00	0	0.00	250.50	1	476	0.21%
2022/10/27	1	253.50	5	255.10	255.00	-4	478	-0.84%
2022/10/26	0	0.00	1	251.99	252.00	-1	482	-0.21%
2022/10/25	0.1	249.00	0	0.00	249.00	0.1	487	0.01%
2022/10/24	1.1	252.50	0.1	257.50	252.00	1.1	487	0.22%
2022/10/21	1.1	252.52	0	0.00	253.00	1.1	492	0.21%
2022/10/20	1.1	254.55	1	254.01	255.50	0.1	495	0.02%
2022/10/19	2	262.00	1	263.00	262.50	1	496	0.20%
2022/10/18	0	0.00	1.1	259.08	263.00	-1.1	507	-0.21%
2022/10/17	0.1	252.50	1	249.00	255.50	-0.9	524	-0.17%
2022/10/14	1	253.00	1.1	252.47	253.50	-0.1	541	-0.02%
2022/10/13	2.4	249.91	6.2	248.18	245.50	-3.8	567	-0.67%
2022/10/12	1.2	259.35	0	0.00	259.50	1.2	592	0.20%
2022/10/11	1.1	266.23	2.1	267.04	269.00	-0.9	598	-0.15%
2022/10/07	0	0.00	93.1	273.75	275.00	-93.1	603	-15.42%
2022/10/06	1	271.00	23	271.48	273.50	-22	603	-3.65%
2022/10/05	4.2	274.20	0	0.00	271.50	4.2	624	0.67%
2022/10/04	2.1	273.72	1.1	273.94	274.00	1	634	0.16%
2022/10/03	0	0.00	2	265.00	264.00	-2	640	-0.31%
2022/09/30	0	0.00	0	263.00	264.00	0	655	-0.01%
2022/09/29	1	260.50	1	264.99	263.00	0	675	0.00%
2022/09/28	1.2	258.73	1.6	260.24	259.00	-0.4	686	-0.06%
2022/09/27	0.1	270.36	0	270.50	272.00	0.1	686	0.01%
2022/09/26	0.1	269.36	3.6	268.50	266.00	-3.4	688	-0.50%
2022/09/23	0.1	279.00	1	278.00	277.50	-0.9	689	-0.13%
2022/09/22	1	272.00	2.1	273.35	278.00	-1.1	697	-0.15%
2022/09/21	0.1	277.50	20	276.55	275.00	-20	706	-2.82%
2022/09/20	0	279.00	2	279.50	281.00	-2	710	-0.28%
2022/09/19	2	275.75	0	0.00	277.00	2	711	0.28%
2022/09/16	0	278.00	0.1	278.00	279.00	0	716	-0.01%
2022/09/14	3	279.67	0.1	280.00	280.00	2.9	724	0.40%
2022/09/13	5	285.31	1	283.00	283.00	4	724	0.56%
2022/09/12	3	285.00	0.1	283.50	284.00	2.9	725	0.41%
2022/09/08	3	279.50	3.1	280.17	281.00	0	735	0.00%
2022/09/07	0.1	274.45	0	0.00	274.50	0.1	733	0.01%
2022/09/06	2.1	276.23	1	274.99	274.50	1	732	0.14%
2022/09/05	0.1	282.60	0	0.00	278.00	0.1	725	0.01%
2022/09/02	3	285.33	0.1	285.19	286.00	2.9	720	0.40%
2022/09/01	0	0.00	0	284.00	285.00	0	719	0.00%
2022/08/31	1	288.50	2	288.00	288.50	-1	718	-0.14%
2022/08/29	0.1	281.64	5	278.92	283.00	-5	716	-0.69%
2022/08/26	0	0.00	0.1	288.00	288.00	-0.1	717	-0.01%
2022/08/25	1	285.02	1.1	285.45	287.00	-0.1	713	-0.01%
2022/08/24	0.1	283.00	2	283.00	284.00	-1.9	711	-0.27%
2022/08/22	3.1	284.35	0	285.00	284.00	3.1	715	0.43%
2022/08/19	2.1	287.69	1	285.48	287.00	1.1	711	0.15%
2022/08/18	0	0.00	2	282.50	285.00	-2	701	-0.29%
2022/08/17	1	283.00	3	282.66	283.50	-2	695	-0.29%
2022/08/16	2	278.28	3	277.83	279.00	-1	688	-0.14%
2022/08/15	12.2	280.11	68.1	278.79	276.00	-56	681	-8.22%
2022/08/12	27.2	281.71	11.2	279.58	282.50	16	683	2.33%
2022/08/11	0.2	262.38	12	262.96	265.00	-11.8	662	-1.78%
2022/08/10	2.1	257.31	1	259.00	257.00	1.1	661	0.16%
2022/08/09	1	256.99	0	0.00	258.00	1	662	0.15%
2022/08/08	2	254.75	2.3	256.76	257.00	-0.3	663	-0.04%
2022/08/05	2.3	257.86	3	258.33	258.00	-0.8	665	-0.11%
2022/08/04	2	253.75	1	255.00	256.00	1	662	0.15%
2022/08/03	0	0.00	1.1	259.27	256.50	-1.1	662	-0.17%
2022/08/02	2	254.79	2.2	256.77	257.00	-0.2	664	-0.02%
2022/08/01	1.4	258.66	0	259.50	259.00	1.4	656	0.21%
2022/07/29	3.3	262.68	3	265.67	264.00	0.3	654	0.04%
2022/07/28	0	261.00	0	0.00	262.50	0	647	0.00%
2022/07/27	1	264.06	3	262.00	263.50	-2	641	-0.31%
2022/07/26	1	264.00	0	0.00	261.00	1	635	0.16%
2022/07/25	2.1	268.04	0.1	270.75	267.00	2	630	0.32%
2022/07/22	2	281.68	0	277.00	275.00	2	619	0.32%
2022/07/21	0	281.00	0	0.00	283.00	0	605	0.00%
2022/07/20	4	281.63	3	279.66	278.00	1	597	0.17%
2022/07/19	18.2	272.80	13.1	276.56	278.50	5.1	571	0.90%
2022/07/18	0.1	252.36	13.1	256.19	269.50	-13	536	-2.42%
2022/07/15	2.1	244.09	4	243.88	245.00	-1.9	526	-0.37%
2022/07/14	2.1	237.48	0	0.00	237.50	2.1	519	0.40%
2022/07/13	4.2	233.58	4	237.00	234.00	0.2	516	0.03%
2022/07/12	4.3	258.76	0	0.00	258.00	4.3	491	0.87%
2022/07/11	1.1	268.40	0	268.50	267.50	1	477	0.21%
2022/07/08	12	271.17	4	271.63	271.00	8	470	1.70%
2022/07/07	4	264.13	5	265.00	270.00	-1	456	-0.23%
2022/07/06	11.2	253.33	5.6	253.49	253.50	5.7	442	1.28%
2022/07/05	1.2	243.42	2.2	247.86	242.00	-1	427	-0.22%
2022/07/04	3.1	242.68	0	0.00	240.50	3.1	419	0.74%
2022/07/01	6.1	248.40	1.1	244.33	244.00	5.1	413	1.22%
2022/06/30	2.1	254.76	8.1	253.68	254.50	-6	407	-1.48%
2022/06/29	5.2	260.93	13	261.77	260.50	-7.8	397	-1.97%
2022/06/28	1	271.50	0.5	272.00	269.00	0.5	388	0.13%
2022/06/27	0.1	274.00	0.2	274.69	274.00	0	387	-0.01%
2022/06/24	1.2	269.10	12	268.46	268.00	-10.9	394	-2.75%
2022/06/23	8	273.23	2.2	272.18	271.50	5.8	393	1.47%
2022/06/22	10.1	280.81	2	280.51	280.00	8.1	400	2.02%
2022/06/21	1.2	282.15	0	0.00	283.00	1.2	402	0.30%
2022/06/20	7.7	283.50	3	283.50	280.50	4.7	402	1.17%
2022/06/17	1.3	288.20	1	290.00	288.00	0.3	398	0.06%
2022/06/16	0	0.00	0.1	296.32	293.00	-0.1	387	-0.03%
2022/06/14	0.2	291.00	2	293.00	291.50	-1.9	393	-0.47%
2022/06/13	0.1	292.68	1	292.03	291.00	-0.9	394	-0.22%
2022/06/10	1	294.00	2	295.75	295.00	-1	397	-0.26%
2022/06/09	0	0.00	2	296.25	296.50	-2	398	-0.50%
2022/06/08	1	298.00	1	296.50	296.50	0	400	0.00%
2022/06/07	0	0.00	0	295.00	295.00	0	406	-0.01%
2022/06/06	2	295.50	0	0.00	294.50	2	407	0.49%
2022/06/02	0.2	298.57	1.1	297.73	297.00	-0.9	410	-0.21%
2022/06/01	0.1	300.00	0.1	299.00	298.50	0	411	0.01%
2022/05/31	2.5	296.03	7.2	296.35	300.00	-4.7	412	-1.14%
2022/05/27	1.1	288.04	0	0.00	288.50	1.1	394	0.27%
2022/05/26	0.1	288.00	1	287.50	286.00	-0.9	394	-0.23%
2022/05/25	1	286.06	1	287.00	286.00	0	395	0.01%
2022/05/24	0	286.50	5.1	286.11	286.00	-5	398	-1.26%
2022/05/23	3.1	284.84	1	286.50	284.00	2.1	395	0.52%
2022/05/20	9.1	288.01	0	0.00	286.00	9.1	392	2.32%
2022/05/19	3	288.67	1.7	289.62	291.00	1.3	367	0.35%
2022/05/18	3	296.17	4	294.50	293.00	-1	366	-0.27%
2022/05/17	25	296.34	7	296.43	296.00	18	366	4.91%
2022/05/16	1	292.00	19	292.32	292.00	-18	366	-4.92%
2022/05/13	0	0.00	0.1	291.00	290.00	-0.1	364	-0.02%
2022/05/12	0.1	291.00	0.1	290.50	288.50	0.1	361	0.01%
2022/05/11	2	290.28	4.1	289.07	290.00	-2.1	361	-0.57%
2022/05/10	10.3	285.73	0	0.00	285.00	10.3	362	2.83%
2022/05/09	1	290.50	2.1	290.03	289.50	-1.1	359	-0.31%
2022/05/06	3.1	288.86	0	0.00	288.50	3.1	363	0.85%
2022/05/05	0	294.50	1.1	295.02	295.00	-1	364	-0.29%
2022/05/04	1.1	291.14	8	290.69	290.00	-6.9	363	-1.90%
2022/05/03	0	0.00	2	291.50	290.50	-2	365	-0.55%
2022/04/29	0.2	293.31	0	0.00	291.50	0.2	369	0.04%
2022/04/28	1.1	287.64	1.1	291.07	290.50	0	372	0.00%
2022/04/27	13.1	285.16	2.1	287.21	285.00	11	371	2.96%
2022/04/26	5.3	290.76	0	0.00	290.50	5.3	363	1.45%
2022/04/25	1.1	297.91	0.1	295.50	293.50	1	355	0.28%
2022/04/22	1	303.00	0	0.00	301.50	1	350	0.29%
2022/04/21	11	302.18	1	303.00	303.50	10	351	2.85%
2022/04/20	23.1	302.61	0	0.00	301.00	23.1	349	6.60%
2022/04/19	22	305.75	0	0.00	304.00	22	350	6.28%
2022/04/18	13.2	304.81	0	0.00	304.50	13.2	358	3.68%
2022/04/15	7	304.07	2.1	304.76	304.00	4.9	363	1.35%
2022/04/14	6.1	303.16	5.2	303.10	304.00	0.9	371	0.24%
2022/04/13	1.1	302.05	1	302.51	302.50	0.1	380	0.03%
2022/04/12	14.3	300.32	0	0.00	297.50	14.3	404	3.53%
2022/04/11	2	304.75	1	305.50	303.50	1	424	0.24%
2022/04/08	5.1	308.01	1	307.50	308.00	4.1	426	0.95%
2022/04/07	16.1	308.13	1.2	309.67	306.00	14.9	427	3.49%
2022/04/06	12	309.58	0	0.00	309.50	12	424	2.83%
2022/04/01	1	308.52	0	0.00	310.50	1	425	0.24%
2022/03/31	1.3	310.92	11.1	310.92	310.50	-9.8	426	-2.30%
2022/03/30	2	310.50	11	310.68	310.50	-9	426	-2.11%
2022/03/29	5.9	312.28	2	312.50	310.50	3.9	424	0.91%
2022/03/28	2.1	315.80	3	316.00	315.50	-0.9	417	-0.21%
2022/03/25	3.8	323.67	6	325.08	321.00	-2.2	416	-0.53%
2022/03/24	5	323.31	3	326.00	326.00	2	403	0.50%
2022/03/23	1	318.50	3	319.00	319.00	-2	402	-0.50%
2022/03/22	0	0.00	2	316.00	318.00	-2	405	-0.49%
2022/03/21	0	0.00	3.1	318.50	318.50	-3.1	414	-0.76%
2022/03/18	1	312.00	3	314.50	318.00	-2	434	-0.46%
2022/03/17	4.1	315.35	2	316.50	316.50	2.1	433	0.48%
2022/03/16	2	311.25	0.1	312.50	309.50	2	432	0.45%
2022/03/15	2.1	309.52	3	308.03	308.00	-1	432	-0.22%
2022/03/11	2	313.75	4.2	315.37	317.00	-2.2	446	-0.48%
2022/03/10	2.1	309.64	1	310.50	309.50	1.1	455	0.25%
2022/03/09	0.2	312.00	1	310.00	308.00	-0.8	468	-0.17%
2022/03/08	1.1	302.23	0	302.00	305.00	1	477	0.22%
2022/03/07	2	309.25	0	0.00	307.00	2	480	0.42%
2022/03/04	2.1	317.20	2.3	316.78	315.50	-0.2	495	-0.04%
2022/03/03	6	313.33	0	0.00	313.50	6	509	1.18%
2022/03/02	4.1	312.39	0	0.00	313.00	4.1	519	0.79%
2022/03/01	0	0.00	1	315.00	315.50	-1	530	-0.19%
2022/02/25	0	312.50	0.1	311.50	312.50	0	550	0.00%
2022/02/24	2.2	309.07	1.3	311.18	309.50	0.9	566	0.16%
2022/02/23	0	0.00	1	314.00	314.50	-1	567	-0.18%
2022/02/22	3.2	312.24	2.7	314.49	313.00	0.6	586	0.09%
2022/02/21	4.1	318.62	2	317.05	318.00	2	600	0.33%
2022/02/18	1.1	318.18	1.4	319.23	319.00	-0.3	647	-0.04%
2022/02/17	35.2	321.71	0	0.00	318.00	35.2	707	4.97%
2022/02/16	2.1	321.50	2	324.50	322.00	0.1	764	0.01%
2022/02/15	2.3	321.39	1	324.50	320.50	1.3	793	0.17%
2022/02/14	0	323.00	2.2	323.18	323.00	-2.1	795	-0.27%
2022/02/11	1	324.00	0	324.00	323.00	1	803	0.12%
2022/02/10	0.5	321.62	2.1	322.01	324.00	-1.6	812	-0.19%
2022/02/09	2	316.50	0	0.00	317.00	2	824	0.24%
2022/02/08	2.1	319.02	0	0.00	319.50	2.1	831	0.25%
2022/02/07	0	320.00	2.1	319.29	321.00	-2	841	-0.24%
2022/01/26	1.7	314.11	0.1	316.50	314.00	1.6	844	0.19%
2022/01/25	0	0.00	4.2	316.75	316.00	-4.2	855	-0.49%
2022/01/24	2.7	311.65	1	312.12	314.00	1.7	869	0.20%
2022/01/21	4.9	318.47	1.1	320.49	316.50	3.8	897	0.42%
2022/01/20	2.4	323.53	2	324.00	323.50	0.4	909	0.04%
2022/01/19	2.3	328.04	0	0.00	326.50	2.3	932	0.25%
2022/01/18	1	332.50	1.2	332.42	332.00	-0.2	947	-0.02%
2022/01/17	0.1	327.00	0.2	326.82	327.50	-0.1	948	-0.01%
2022/01/14	2.1	325.31	1	325.97	326.50	1.1	955	0.11%
2022/01/13	0.1	329.31	2	331.25	330.00	-1.9	958	-0.20%
2022/01/12	1.3	327.92	0	0.00	327.50	1.3	958	0.13%
2022/01/11	3.4	328.85	0.2	332.70	327.50	3.1	962	0.33%
2022/01/10	1.1	332.23	1	335.00	336.50	0.1	976	0.01%
2022/01/07	2.1	337.46	18.1	335.97	335.50	-16	976	-1.64%
2022/01/06	3.6	340.36	2	339.98	338.00	1.5	978	0.16%
2022/01/05	8	346.43	13.1	345.62	344.00	-5.1	977	-0.52%
2022/01/04	13.7	339.71	17	337.68	343.00	-3.3	956	-0.34%
2022/01/03	9.6	328.50	1	328.50	327.00	8.6	936	0.91%
2021/12/30	10.1	329.94	1.1	328.57	328.50	9	937	0.97%
2021/12/29	3.3	326.74	0	0.00	328.00	3.3	942	0.35%
2021/12/28	0	0.00	5.4	328.85	328.00	-5.4	947	-0.56%
2021/12/27	1	328.00	6	327.83	327.00	-5	948	-0.53%
2021/12/24	0	327.00	0.1	326.50	326.00	-0.1	958	-0.01%
2021/12/23	0	0.00	3.6	325.30	326.00	-3.6	957	-0.37%
2021/12/22	3	321.17	1.1	324.41	320.00	1.9	965	0.20%
2021/12/21	4.1	319.28	0.2	320.00	320.00	3.9	967	0.41%
2021/12/20	2.3	321.66	0	323.00	320.00	2.3	964	0.24%
2021/12/16	0.9	325.27	0.3	324.88	325.50	0.6	953	0.06%
2021/12/15	0.1	325.00	0	325.00	325.00	0.1	956	0.01%
2021/12/14	1	327.00	2.4	325.06	325.00	-1.4	950	-0.15%
2021/12/13	1.5	330.87	1	331.00	330.00	0.5	936	0.05%
2021/12/10	2.6	331.06	33	329.79	332.00	-30.4	939	-3.24%
2021/12/09	0.1	332.00	3.1	333.00	333.50	-3	939	-0.31%
2021/12/08	1.2	333.24	3	333.17	333.50	-1.8	949	-0.19%
2021/12/07	1	330.50	0.5	328.30	328.50	0.5	945	0.05%
2021/12/06	10.4	329.61	3	331.32	332.50	7.4	949	0.78%
2021/12/03	6	335.49	0	0.00	336.00	6	940	0.64%
2021/12/02	0.1	329.00	0	328.00	330.00	0.1	922	0.01%
2021/12/01	3.1	326.18	3.2	328.53	328.00	-0.2	913	-0.02%
2021/11/30	1.1	324.62	1	326.50	327.50	0.1	910	0.01%
2021/11/29	4.8	315.52	9.2	321.30	323.50	-4.4	896	-0.49%
2021/11/26	9.2	317.75	0.1	318.00	315.00	9.1	893	1.02%
2021/11/25	15.1	324.80	5	324.60	323.00	10.1	894	1.12%
2021/11/24	20.1	329.88	1	329.00	329.50	19.1	889	2.15%
2021/11/23	3	325.50	7.1	324.78	325.50	-4.1	873	-0.46%
2021/11/22	4.2	319.76	1	320.40	322.00	3.1	862	0.36%
2021/11/19	4	320.38	6.2	320.49	321.00	-2.2	863	-0.26%
2021/11/18	2.5	320.75	73.1	320.80	320.50	-70.6	853	-8.27%
2021/11/17	65.2	325.74	3.5	324.81	325.00	61.7	841	7.33%
2021/11/16	9.6	337.70	12.2	332.71	330.00	-2.6	805	-0.32%
2021/11/15	3	312.92	12.3	316.55	326.50	-9.3	753	-1.23%
2021/11/12	6.1	299.39	6.1	299.24	299.00	0.1	698	0.01%
2021/11/11	0.2	288.50	2	289.75	290.00	-1.8	677	-0.27%
2021/11/10	2.3	285.07	2.1	286.72	287.00	0.2	694	0.03%
2021/11/09	2.3	288.56	20	287.50	287.50	-17.8	725	-2.45%
2021/11/08	6.3	292.19	11.1	292.68	291.50	-4.8	730	-0.65%
2021/11/05	6.1	299.53	4	298.38	300.00	2	727	0.28%
2021/11/04	1.1	304.54	6.2	305.11	303.50	-5.1	724	-0.70%
2021/11/03	0.2	301.50	1.2	300.39	301.50	-1	717	-0.13%
2021/11/02	2.9	301.69	13	300.46	300.00	-10.1	708	-1.42%
2021/11/01	25	299.86	0.1	299.79	300.00	24.9	707	3.52%
2021/10/29	0.4	290.37	4	295.61	299.00	-3.6	694	-0.52%
2021/10/28	6.1	291.76	4	292.25	289.50	2.1	675	0.30%
2021/10/27	6	292.33	14.1	289.52	294.00	-8.1	663	-1.22%
2021/10/26	12.3	282.67	3	284.17	282.50	9.3	650	1.43%
2021/10/25	5	280.51	8	280.06	283.00	-3	642	-0.46%
2021/10/22	1.4	282.25	1	283.00	283.00	0.4	656	0.07%
2021/10/21	3.1	283.97	0	284.00	281.50	3.1	667	0.46%
2021/10/20	8.1	284.57	0.3	287.00	285.00	7.8	671	1.15%
2021/10/19	1.3	284.09	1	287.00	287.00	0.3	693	0.04%
2021/10/18	1.1	292.43	6.2	286.68	284.50	-5.1	692	-0.73%
2021/10/15	1.1	276.68	1	277.00	277.00	0.1	678	0.02%
2021/10/14	2.2	276.64	9	274.33	274.50	-6.8	676	-1.00%
2021/10/13	6.3	279.71	0.3	285.00	279.00	6	670	0.90%
2021/10/12	5.1	289.78	0	288.00	286.50	5.1	665	0.76%
2021/10/08	0.2	293.57	6.1	294.75	297.50	-5.8	677	-0.86%
2021/10/07	10	286.67	5.4	288.84	290.00	4.7	672	0.69%
2021/10/06	49.1	279.24	2	282.50	280.50	47.1	677	6.95%
2021/10/05	2.2	277.44	3.3	280.88	283.00	-1.1	673	-0.17%
2021/10/04	4.3	279.57	7	280.79	281.50	-2.8	668	-0.41%
2021/10/01	6.6	281.72	1.1	280.66	281.00	5.5	673	0.82%
2021/09/30	1.1	287.10	0	0.00	288.50	1.1	668	0.16%
2021/09/29	6.2	289.98	10.4	289.37	289.00	-4.2	680	-0.62%
2021/09/28	2.1	296.79	0	0.00	297.00	2.1	679	0.30%
2021/09/27	2.1	300.76	0	0.00	300.50	2.1	678	0.31%
2021/09/24	1.1	300.83	1.2	302.33	301.00	-0.1	680	-0.01%
2021/09/23	1.2	300.67	3	300.50	300.50	-1.8	681	-0.26%
2021/09/22	0	0.00	3	295.50	299.00	-3	683	-0.44%
2021/09/17	4	297.77	0	298.50	300.00	4	678	0.59%
2021/09/16	2	298.50	0	0.00	298.00	2	685	0.29%
2021/09/15	2.2	299.31	4	300.75	301.50	-1.8	682	-0.26%
2021/09/14	0	298.00	1.2	297.08	297.00	-1.2	676	-0.17%
2021/09/13	7.5	297.53	2	299.00	296.00	5.5	675	0.81%
2021/09/10	8.7	300.79	1	299.52	301.50	7.7	667	1.15%
2021/09/09	6.2	302.59	0	0.00	300.50	6.2	664	0.94%
2021/09/08	2.2	305.79	2.2	306.11	306.00	-0.1	659	-0.01%
2021/09/07	5.2	308.42	1	308.00	308.00	4.2	661	0.63%
2021/09/06	0	0.00	1	313.00	311.00	-1	660	-0.15%
2021/09/03	4.2	313.11	1	314.00	314.00	3.2	660	0.49%
2021/09/02	0	315.00	4	313.88	314.00	-4	659	-0.60%
2021/09/01	5	314.10	1	314.50	315.00	4	660	0.61%
2021/08/31	2	314.50	1.3	315.88	316.00	0.7	651	0.11%
2021/08/30	1	312.50	1	314.50	314.50	0	644	0.00%
2021/08/27	0.2	314.25	1	313.50	313.50	-0.8	643	-0.12%
2021/08/26	53.1	312.20	3	312.17	312.00	50.1	644	7.77%
2021/08/25	2.3	309.24	5	312.90	314.00	-2.7	644	-0.42%
2021/08/24	1.1	308.50	1.1	308.00	306.00	-0.1	644	-0.01%
2021/08/23	2.3	309.09	4	308.88	311.00	-1.7	638	-0.27%
2021/08/20	2.2	307.34	1	311.44	305.50	1.2	642	0.18%
2021/08/19	1	309.02	5	310.10	310.00	-4	639	-0.62%
2021/08/18	107.2	309.34	0	0.00	313.50	107.2	631	16.97%	大買/鉅額交易
2021/08/17	0	312.00	7	310.07	310.00	-7	630	-1.10%
2021/08/16	16.5	311.36	4.1	310.71	312.50	12.4	622	1.99%
2021/08/13	50.5	327.71	16.1	325.03	322.00	34.4	615	5.59%
2021/08/12	5.1	352.61	2	352.75	352.00	3.1	583	0.52%
2021/08/11	7.1	355.50	0.5	357.06	353.00	6.6	575	1.15%
2021/08/10	3	355.84	1.1	356.23	359.00	1.9	573	0.33%
2021/08/09	7.3	363.21	3	361.83	361.00	4.3	580	0.74%
2021/08/06	2.2	370.05	1	370.00	370.00	1.2	585	0.20%
2021/08/05	1	370.48	12	369.71	371.00	-11	603	-1.82%
2021/08/04	0	0.00	2	369.25	368.00	-2	612	-0.33%
2021/08/03	1	365.50	1	368.50	369.50	0	623	0.00%
2021/08/02	2	367.52	2.1	371.40	370.00	-0.1	614	-0.01%
2021/07/30	0.1	366.00	1	367.00	369.00	-0.9	614	-0.15%
2021/07/29	1.1	365.52	1	365.50	366.00	0.1	614	0.01%
2021/07/28	1.2	364.13	3.1	369.39	365.00	-2	625	-0.31%
2021/07/27	5.2	377.62	5	377.88	376.50	0.2	633	0.03%
2021/07/26	4	373.88	2.1	373.97	374.00	1.9	628	0.31%
2021/07/23	11.1	371.60	5.2	373.34	374.00	5.9	625	0.95%
2021/07/22	5	366.70	3.4	365.77	366.00	1.6	612	0.26%
2021/07/21	0.4	364.80	2	365.24	365.00	-1.6	628	-0.26%
2021/07/20	1	362.00	2	360.75	361.50	-1	631	-0.16%
2021/07/19	0	361.00	0.1	363.00	362.00	-0.1	633	-0.01%
2021/07/16	0	365.00	3	365.33	364.00	-3	657	-0.45%
2021/07/15	2.2	366.26	12.2	364.30	366.50	-10	671	-1.49%
2021/07/14	0.1	358.00	2	358.00	358.50	-1.9	673	-0.28%
2021/07/13	0.2	360.50	16.1	357.60	360.50	-15.8	676	-2.34%
2021/07/12	2	352.78	2	354.50	354.50	0	677	0.00%
2021/07/09	0.2	354.25	1.1	353.67	353.50	-0.9	691	-0.14%
2021/07/08	1	353.00	0	0.00	352.50	1	722	0.14%
2021/07/07	0.1	354.50	1	352.50	353.00	-0.9	740	-0.12%
2021/07/06	2	353.51	42	353.63	353.00	-40	751	-5.32%
2021/07/05	4.4	354.66	0	0.00	355.00	4.4	768	0.57%
2021/07/02	1.1	354.98	2	354.00	354.50	-0.9	785	-0.11%
2021/07/01	1.1	357.00	0.5	356.50	356.50	0.6	810	0.07%
2021/06/30	1	355.00	1	359.00	359.00	0	832	0.00%
2021/06/29	2.1	356.10	0.1	357.31	355.00	2	840	0.24%
2021/06/28	3	360.33	6	358.08	358.00	-3	854	-0.35%
2021/06/25	14.1	356.65	7	357.29	360.00	7.1	875	0.81%
2021/06/24	1.2	353.79	1.1	353.12	353.50	0.2	891	0.02%
2021/06/23	2	353.25	0	0.00	352.00	2	930	0.22%
2021/06/22	3.3	351.14	7	351.86	351.00	-3.7	946	-0.39%
2021/06/21	1	351.50	2	351.50	351.50	-1	971	-0.10%
2021/06/18	1.3	356.62	0	0.00	354.50	1.3	1,004	0.13%
2021/06/17	5.2	354.98	0	0.00	354.50	5.2	1,062	0.49%
2021/06/16	5	356.40	0	0.00	356.00	5	1,094	0.46%
2021/06/15	3.5	358.57	0	359.50	358.50	3.5	1,129	0.31%
2021/06/11	0	0.00	1	359.00	359.00	-1	1,146	-0.09%
2021/06/10	1	354.62	0	0.00	356.00	1	1,158	0.09%
2021/06/09	1.1	359.36	0.9	356.50	355.00	0.2	1,172	0.01%
2021/06/08	2.2	358.57	1	360.01	357.00	1.1	1,194	0.09%
2021/06/07	1.2	359.17	0	0.00	361.00	1.2	1,213	0.10%
2021/06/04	1.1	362.05	0	363.00	361.50	1.1	1,230	0.09%
2021/06/03	0.1	363.58	0	364.00	362.50	0.1	1,246	0.01%
2021/06/02	0	0.00	2.9	363.18	364.00	-2.9	1,258	-0.23%
2021/06/01	0	0.00	0.1	366.50	367.00	-0.1	1,286	-0.01%
2021/05/28	2	363.00	2	364.75	365.00	0	1,311	0.00%
2021/05/27	0	358.50	1	359.00	361.00	-1	1,323	-0.07%
2021/05/26	0	357.00	0	0.00	355.50	0	1,354	0.00%
2021/05/25	2	356.51	1	358.00	358.00	1	1,401	0.07%
2021/05/24	3	352.33	5	352.90	353.50	-2	1,436	-0.14%
2021/05/21	4.1	349.27	0	0.00	355.00	4.1	1,463	0.28%
2021/05/20	0	348.50	3	349.67	350.00	-3	1,471	-0.20%
2021/05/19	1	346.54	2	348.25	347.50	-1	1,485	-0.07%
2021/05/18	1.1	343.14	7.1	345.01	346.00	-6	1,504	-0.40%
2021/05/17	9.2	330.91	4.2	332.02	339.50	5	1,524	0.33%
2021/05/14	40.2	345.58	2.1	351.42	345.00	38.1	1,512	2.52%
2021/05/13	6	331.60	2.5	343.37	339.50	3.5	1,512	0.23%
2021/05/12	3	342.24	28	337.12	336.00	-25	1,503	-1.66%
2021/05/11	5	354.30	1.1	357.02	351.50	3.9	1,487	0.26%
2021/05/10	1	366.50	0	0.00	363.50	1	1,475	0.07%
2021/05/07	0.1	363.43	2	364.50	366.00	-1.9	1,481	-0.13%
2021/05/06	1.2	358.50	1	359.50	359.50	0.2	1,484	0.01%
2021/05/05	8.4	359.78	1	358.50	358.00	7.4	1,478	0.50%
2021/05/04	12.5	358.23	14.1	357.07	359.50	-1.6	1,479	-0.11%
2021/05/03	1.4	369.96	5.1	371.08	367.50	-3.8	1,465	-0.26%
2021/04/29	2.1	375.19	2.3	375.80	375.00	-0.2	1,462	-0.01%
2021/04/28	50	374.97	1.2	374.83	376.00	48.9	1,463	3.34%
2021/04/27	2.1	374.48	7.3	373.51	375.00	-5.3	1,457	-0.36%
2021/04/26	0.1	367.33	3.1	368.34	369.00	-3.1	1,444	-0.21%
2021/04/23	3.3	364.70	5.4	365.28	367.50	-2.1	1,445	-0.15%
2021/04/22	43.1	369.26	5	371.70	363.50	38.1	1,468	2.60%
2021/04/21	2	373.51	4.2	375.77	375.00	-2.2	1,459	-0.15%
2021/04/20	6.1	370.10	8.1	371.98	371.50	-2	1,466	-0.14%
2021/04/19	3.2	366.87	3.4	367.17	366.00	-0.2	1,473	-0.02%
2021/04/16	0	0.00	2.1	365.84	365.00	-2.1	1,485	-0.14%
2021/04/15	0.1	362.00	2	362.00	363.00	-1.9	1,487	-0.13%
2021/04/14	10.7	358.57	81.1	355.59	357.00	-70.4	1,490	-4.72%
2021/04/13	10.7	368.71	2.1	369.90	364.50	8.6	1,492	0.57%
2021/04/12	12.1	372.56	2	375.00	373.00	10.1	1,475	0.68%
2021/04/09	9.5	377.05	6.2	377.49	374.00	3.3	1,469	0.23%
2021/04/08	5.2	376.40	8.2	376.67	375.50	-3	1,441	-0.21%
2021/04/07	5.2	372.52	132.2	372.35	374.00	-127	1,420	-8.94%	大賣/鉅額交易
2021/04/06	18.2	370.31	13	372.15	368.50	5.2	1,395	0.37%
2021/04/01	5.5	372.01	11	372.05	371.50	-5.5	1,373	-0.40%
2021/03/31	5.4	372.07	5.1	372.68	371.00	0.3	1,366	0.02%
2021/03/30	4.7	372.52	8.5	373.33	373.00	-3.8	1,353	-0.28%
2021/03/29	46.3	364.57	3	371.50	368.00	43.3	1,340	3.23%
2021/03/26	14.1	370.46	40.2	368.86	365.00	-26	1,319	-1.97%
2021/03/25	8.1	360.33	14.1	360.35	360.50	-6	1,289	-0.47%
2021/03/24	33.5	356.81	25	357.82	357.00	8.5	1,284	0.66%
2021/03/23	23.3	367.26	19.2	368.90	362.00	4.1	1,282	0.32%
2021/03/22	77.4	379.20	56.2	381.26	373.00	21.2	1,261	1.68%
2021/03/19	15.1	380.82	17.1	379.14	383.50	-2	1,222	-0.16%
2021/03/18	7.2	374.50	25.4	371.96	378.00	-18.2	1,197	-1.52%
2021/03/17	5	364.70	32	364.28	363.50	-27	1,182	-2.28%
2021/03/16	8	362.00	1	362.00	362.00	7	1,179	0.59%
2021/03/15	14.2	361.43	8.4	362.59	362.00	5.8	1,186	0.49%
2021/03/12	11	358.14	7.7	359.41	365.00	3.3	1,171	0.28%
2021/03/11	10.2	353.60	5.2	354.42	356.00	5	1,152	0.43%
2021/03/10	5.4	348.04	0	0.00	347.50	5.4	1,133	0.48%
2021/03/09	18.3	349.14	1.2	348.52	347.50	17.1	1,120	1.53%
2021/03/08	3.8	354.45	0.1	355.00	353.00	3.7	1,117	0.33%
2021/03/05	10.2	354.67	0	0.00	354.00	10.2	1,112	0.92%
2021/03/04	7.3	362.24	2	365.50	364.00	5.3	1,105	0.48%
2021/03/03	5.1	375.03	6.1	372.51	372.00	-1	1,088	-0.09%
2021/03/02	4.2	378.17	7	376.14	374.50	-2.8	1,077	-0.26%
2021/02/26	17.8	375.07	9.2	378.06	374.50	8.6	1,062	0.80%
2021/02/25	16	381.69	73.6	381.58	390.00	-57.6	1,031	-5.58%
2021/02/24	15.1	371.26	37.2	374.36	366.50	-22.1	985	-2.24%
2021/02/23	11.3	361.48	12.2	360.81	365.00	-0.9	956	-0.09%
2021/02/22	2.4	353.34	10	352.45	356.50	-7.6	931	-0.82%
2021/02/19	4.3	347.72	4	349.00	351.50	0.3	916	0.03%
2021/02/18	7.3	348.74	32.2	352.31	349.00	-24.9	909	-2.73%
2021/02/17	6.1	355.48	2.4	361.11	352.00	3.7	928	0.40%
2021/02/05	2	354.50	0.2	356.72	358.00	1.8	910	0.20%
2021/02/04	24.4	356.30	1	354.63	352.50	23.4	909	2.58%
2021/02/03	4.2	358.58	1.6	362.88	357.50	2.6	907	0.29%
2021/02/02	0.1	364.00	1.1	364.02	363.50	-1	902	-0.11%
2021/02/01	6.1	357.50	5.1	358.16	360.50	1	898	0.11%
2021/01/29	16	361.16	8.2	364.32	361.00	7.9	898	0.87%
2021/01/28	6.1	368.41	16	367.72	365.00	-9.9	892	-1.11%
2021/01/27	5.1	373.19	3.1	374.94	375.00	2	887	0.23%
2021/01/26	21.1	373.57	5	374.30	372.00	16.1	890	1.81%
2021/01/25	8	368.63	6.1	372.94	373.00	1.9	879	0.22%
2021/01/22	2	366.25	1	367.00	367.00	1	869	0.12%
2021/01/21	1.1	362.62	2	364.50	368.00	-1	864	-0.11%
2021/01/20	2.1	357.40	10	360.45	357.50	-7.9	855	-0.92%
2021/01/19	4	361.25	3	363.67	361.50	1	849	0.12%
2021/01/18	2	356.74	1	359.52	358.00	1	840	0.12%
2021/01/15	55.2	362.03	1	361.00	362.50	54.2	829	6.53%
2021/01/14	8	372.31	6	372.01	372.00	2	801	0.25%
2021/01/13	10	380.44	98.1	376.20	377.00	-88	785	-11.20%
2021/01/12	9.1	376.60	17.3	375.94	376.50	-8.1	759	-1.07%
2021/01/11	21.4	389.42	26	389.21	385.50	-4.7	735	-0.63%
2021/01/08	8	382.63	60	381.09	384.00	-52	719	-7.23%
2021/01/07	12	375.08	13	376.81	379.00	-1	711	-0.14%
2021/01/06	32.1	370.48	25.3	372.62	374.50	6.8	701	0.97%
2021/01/05	10.4	365.37	6	362.75	368.00	4.4	693	0.63%
2021/01/04	4	355.38	7.1	356.25	362.50	-3.1	694	-0.45%
2020/12/31	3.1	349.82	1	352.50	350.00	2.1	701	0.29%
2020/12/30	11	348.36	0	0.00	349.50	11	723	1.52%
2020/12/29	2.1	350.71	1.2	349.37	349.00	0.9	722	0.13%
2020/12/28	1	352.03	31.8	352.93	350.50	-30.8	721	-4.27%
2020/12/24	1	351.50	4.1	351.89	354.50	-3.1	719	-0.43%
2020/12/23	3.1	347.63	1.2	348.18	346.00	2	718	0.27%
2020/12/22	3.2	350.04	1	353.50	347.50	2.2	712	0.30%
2020/12/21	10	355.80	12	355.58	357.50	-2	716	-0.28%
2020/12/18	14.3	362.93	4.2	362.99	361.00	10.1	707	1.42%
2020/12/17	2.2	364.41	7	360.36	360.00	-4.8	698	-0.69%
2020/12/16	6.5	354.47	2	354.45	355.50	4.5	672	0.66%
2020/12/15	0	0.00	4.1	354.37	352.50	-4.1	666	-0.61%
2020/12/14	5.1	352.59	0.2	353.00	352.00	4.9	642	0.76%
2020/12/11	2.1	349.24	47.1	344.96	350.00	-45	632	-7.11%
2020/12/10	4.3	344.23	10.1	344.10	345.00	-5.8	609	-0.94%
2020/12/09	2.7	340.02	4.1	340.12	345.00	-1.5	596	-0.24%
2020/12/08	1	332.50	0	0.00	333.50	1	578	0.17%
2020/12/07	1	330.00	3.1	332.06	333.00	-2.1	577	-0.36%
2020/12/04	3	333.00	1.1	332.57	333.50	2	572	0.34%
2020/12/03	1.2	334.87	0	0.00	332.00	1.2	569	0.20%
2020/12/02	16.1	337.31	9	336.33	336.50	7.1	562	1.26%
2020/12/01	6	332.17	0	0.00	330.50	6	552	1.09%
2020/11/30	6.1	341.03	9	341.00	331.50	-2.9	545	-0.53%
2020/11/27	4	330.88	3	331.00	331.00	1	521	0.19%
2020/11/26	4	330.38	1	331.00	331.00	3	526	0.57%
2020/11/25	5	329.40	4	329.00	328.00	1	526	0.19%
2020/11/24	1	329.00	0	0.00	331.00	1	521	0.19%
2020/11/23	0.1	331.50	1	329.50	330.50	-0.9	514	-0.17%
2020/11/20	3	328.67	5	327.20	327.00	-2	512	-0.39%
2020/11/19	0	0.00	1	328.50	333.50	-1	504	-0.20%
2020/11/18	4	333.75	10	333.95	332.50	-6	503	-1.19%
2020/11/17	2	334.25	46	333.47	334.00	-44	506	-8.69%
2020/11/16	50	328.60	8.1	326.83	329.50	42	507	8.27%
2020/11/13	1	312.00	0	0.00	315.00	1	466	0.21%
2020/11/12	1	314.00	1	314.50	314.50	0	462	0.00%
2020/11/11	16	311.47	1	312.50	312.00	15	465	3.22%
2020/11/10	6	316.58	0	0.00	314.50	6	466	1.29%
2020/11/09	7	321.14	3	322.67	321.50	4	478	0.84%
2020/11/06	3	319.84	1	318.50	322.00	2	481	0.42%
2020/11/05	0	0.00	1	321.00	321.00	-1	483	-0.21%
2020/11/03	6.1	311.78	8.1	314.73	312.50	-2	500	-0.40%
2020/11/02	3.1	310.58	1	307.00	307.00	2.1	508	0.41%
2020/10/30	0	0.00	0.1	318.00	318.50	-0.1	520	-0.02%
2020/10/29	12.1	315.67	2	315.50	314.50	10.1	526	1.92%
2020/10/28	1	320.00	0	0.00	319.50	1	551	0.18%
2020/10/26	1	317.50	1	318.00	320.50	0	571	0.00%
2020/10/23	0.1	318.50	0	0.00	318.50	0.1	574	0.01%
2020/10/21	0	0.00	1	325.00	321.00	-1	587	-0.17%
2020/10/16	0	0.00	3	323.67	322.50	-3	603	-0.50%
2020/10/15	0	0.00	10	325.00	327.00	-10	620	-1.61%
2020/10/14	28	322.27	0.2	321.50	322.50	27.9	623	4.47%
2020/10/13	0.1	320.00	2.1	322.38	322.50	-2.1	623	-0.33%
2020/10/12	2	307.50	1	307.50	306.00	1	626	0.16%
2020/10/08	1	306.00	3	307.33	310.00	-2	634	-0.32%
2020/10/07	6	309.17	2.1	315.49	310.50	4	637	0.62%
2020/10/05	1	298.00	0.1	299.50	297.00	0.9	624	0.14%
2020/09/30	1.1	300.00	5	299.90	299.50	-4	663	-0.60%
2020/09/28	1	300.00	3	302.00	304.50	-2	699	-0.29%
2020/09/25	33.1	300.39	2	297.25	295.50	31.1	714	4.35%
2020/09/24	2.1	300.12	1	303.00	303.00	1.1	726	0.14%
2020/09/23	2	316.25	2	316.00	313.00	0	723	0.00%
2020/09/22	1	317.00	2	317.00	316.00	-1	731	-0.14%
2020/09/21	1	323.50	1	323.00	320.50	0	738	0.00%
2020/09/18	3	320.17	3	321.67	326.50	0	757	0.00%
2020/09/17	1	324.50	0	0.00	322.50	1	749	0.13%
2020/09/16	2	324.75	1	326.50	323.50	1	753	0.13%
2020/09/15	0.1	324.00	0	0.00	324.50	0.1	761	0.01%
2020/09/14	2	324.00	1	324.50	326.50	1	780	0.13%
2020/09/11	0	0.00	21	318.98	318.50	-21	787	-2.67%
2020/09/10	0	0.00	1	321.00	321.00	-1	795	-0.13%
2020/09/07	10	327.40	0	0.00	324.00	10	837	1.19%
2020/09/04	5	324.00	0	0.00	327.50	5	847	0.59%
2020/09/03	0.1	330.00	0	0.00	328.50	0.1	863	0.01%
2020/09/02	3	331.00	2	331.00	330.50	1	873	0.11%
2020/09/01	1	335.00	0	0.00	330.00	1	874	0.11%
2020/08/31	0	0.00	1	335.00	335.00	-1	870	-0.11%
2020/08/27	0.2	333.00	0	0.00	332.00	0.2	899	0.02%
2020/08/26	6	336.00	0	0.00	336.00	6	920	0.65%
2020/08/25	1	337.50	6	336.83	338.00	-5	930	-0.54%
2020/08/24	2	328.75	1	329.50	331.00	1	951	0.11%
2020/08/21	2	328.50	1	329.50	329.00	1	979	0.10%
2020/08/20	8	325.56	6.1	325.73	323.00	1.9	993	0.19%
2020/08/19	1	342.50	1	341.50	341.50	0	987	0.00%
2020/08/18	0	0.00	2	340.50	344.50	-2	984	-0.20%
2020/08/17	0	0.00	10	339.65	342.00	-10	989	-1.01%
2020/08/14	0	0.00	9	340.72	342.00	-9	993	-0.91%
2020/08/13	26	337.37	2	336.50	339.50	24	990	2.42%
2020/08/12	5	344.10	0.1	344.00	345.00	4.9	1,001	0.49%
2020/08/11	1	347.50	1	347.00	347.00	0	1,026	0.00%
2020/08/10	1	343.50	1	346.50	346.50	0	1,044	0.00%
2020/08/07	2	345.50	4	347.75	347.50	-2	1,045	-0.19%
2020/08/06	4.1	339.34	8	342.88	345.00	-3.9	1,034	-0.38%
2020/08/05	6	340.50	6	341.17	340.50	0	1,031	0.00%
2020/08/04	6	335.25	3	335.83	335.00	3	1,019	0.29%
2020/08/03	2	335.75	4	334.63	336.00	-2	1,028	-0.19%
2020/07/31	4	321.14	25	319.72	326.00	-21	1,010	-2.08%
2020/07/30	1	327.00	26	326.27	327.00	-25	1,008	-2.48%
2020/07/29	2	325.75	0	0.00	327.00	2	1,010	0.20%
2020/07/28	7.1	330.87	6	331.83	323.00	1.1	1,021	0.10%
2020/07/27	12	334.75	2	336.25	333.50	10	1,021	0.98%
2020/07/24	3	335.33	4	335.13	336.00	-1	1,033	-0.10%
2020/07/23	0	0.00	2	337.00	340.00	-2	1,038	-0.19%
2020/07/22	4	335.50	0	0.00	335.50	4	1,039	0.38%
2020/07/21	6.1	335.88	1	336.00	339.50	5.1	1,040	0.49%
2020/07/20	2	338.25	18	337.67	338.00	-16	1,063	-1.50%
2020/07/17	11	342.55	0	0.00	340.00	11	1,061	1.04%
2020/07/16	2.1	348.82	0	0.00	340.50	2.1	1,060	0.19%
2020/07/15	1	368.00	2	369.00	369.50	-1	1,036	-0.10%
2020/07/14	2	363.75	2	368.00	365.50	0	1,034	0.00%
2020/07/13	0	0.00	2	361.50	361.00	-2	1,039	-0.19%
2020/07/10	1	357.50	0	0.00	357.00	1	1,060	0.09%
2020/07/09	7	371.00	9	371.83	370.00	-2	1,062	-0.19%
2020/07/08	0	0.00	1	356.50	357.00	-1	1,024	-0.10%
2020/07/07	1	355.00	1.3	347.08	345.00	-0.3	1,003	-0.03%
2020/07/06	3	350.78	0.3	341.00	342.50	2.7	998	0.27%
2020/07/03	0	0.00	2	331.75	336.50	-2	997	-0.20%
2020/07/02	2	327.50	1	326.50	328.00	1	1,019	0.10%
2020/07/01	0	0.00	2	330.75	330.00	-2	1,036	-0.19%
2020/06/30	0	0.00	22	320.16	319.50	-22	1,035	-2.12%
2020/06/29	3	318.50	1	319.00	320.00	2	1,039	0.19%
2020/06/24	0	0.00	0.2	325.00	325.50	-0.2	1,031	-0.02%
2020/06/23	1	325.50	0	0.00	325.00	1	1,045	0.10%
2020/06/18	0	0.00	0.1	331.50	333.00	-0.1	1,066	-0.01%
2020/06/17	0	0.00	1	325.00	325.00	-1	1,062	-0.09%
2020/06/16	16	319.97	1	323.00	324.50	15	1,065	1.41%
2020/06/15	1	320.00	1	325.50	320.00	0	1,079	0.00%
2020/06/12	1	318.50	19	320.84	324.00	-18	1,088	-1.65%
2020/06/11	2	326.00	1	328.50	324.50	1	1,091	0.09%
2020/06/10	5.1	324.90	0	0.00	325.00	5.1	1,100	0.46%
2020/06/09	0	0.00	14	330.07	330.50	-14	1,101	-1.27%
2020/06/05	0	335.00	2	335.50	336.50	-2	1,139	-0.17%
2020/06/04	2	334.00	5	336.10	335.00	-3	1,147	-0.26%
2020/06/03	3	339.00	2.4	335.83	335.50	0.6	1,150	0.05%
2020/06/02	2	328.00	6	330.50	330.00	-4	1,141	-0.35%
2020/06/01	0	0.00	1	327.00	327.00	-1	1,130	-0.09%
2020/05/29	2	321.25	34	322.76	320.00	-32	1,127	-2.84%
2020/05/28	3	324.00	12	323.08	327.00	-9	1,120	-0.80%
2020/05/27	8	322.19	3	321.83	316.50	5	1,113	0.45%
2020/05/26	0	0.00	0.1	316.00	316.50	-0.1	1,121	-0.01%
2020/05/25	7	309.21	0	0.00	311.50	7	1,128	0.62%
2020/05/22	0	0.00	3	309.50	309.00	-3	1,137	-0.26%
2020/05/21	9	312.00	0	0.00	312.50	9	1,143	0.79%
2020/05/20	10	309.60	30	308.88	310.00	-20	1,145	-1.75%
2020/05/19	9	315.11	92	315.33	310.00	-83	1,148	-7.23%
2020/05/18	201	313.51	17	312.62	317.50	184	1,128	16.31%	大買/鉅額交易
2020/05/15	17	301.12	25	308.16	311.50	-8	1,107	-0.72%
2020/05/14	3	300.00	55	300.70	300.00	-52	1,095	-4.75%
2020/05/13	16	300.03	2	303.50	302.00	14	1,102	1.27%
2020/05/12	3	300.33	2	299.25	300.50	1	1,113	0.09%
2020/05/11	5	308.50	1	306.00	307.50	4	1,118	0.36%
2020/05/08	3	306.67	100	306.38	306.00	-97	1,118	-8.67%
2020/05/07	6	304.83	7	305.07	304.50	-1	1,109	-0.09%
2020/05/06	4	301.63	0	0.00	301.50	4	1,104	0.36%
2020/05/05	0	0.00	1	309.00	306.00	-1	1,103	-0.09%
2020/05/04	1	308.50	0	0.00	306.00	1	1,108	0.09%
2020/04/30	10	311.10	1	311.00	312.00	9	1,105	0.81%
2020/04/29	1	306.00	9	305.94	311.00	-8	1,111	-0.72%
2020/04/28	8	308.31	4	305.00	308.50	4	1,119	0.36%
2020/04/27	12	307.13	9	305.94	308.50	3	1,141	0.26%
2020/04/24	1	311.50	0	0.00	310.00	1	1,149	0.09%
2020/04/23	12	313.13	15	311.47	313.50	-3	1,176	-0.25%
2020/04/22	2	293.50	0	0.00	300.00	2	1,165	0.17%
2020/04/21	1	296.00	2	295.50	294.50	-1	1,182	-0.08%
2020/04/20	2	297.50	2	298.50	297.00	0	1,180	0.00%
2020/04/17	17	301.18	1	299.50	298.00	16	1,186	1.35%
2020/04/16	2	306.75	2	301.75	299.00	0	1,173	0.00%
2020/04/15	15	302.37	76	302.18	303.50	-61	1,166	-5.23%
2020/04/14	4	292.63	3	293.17	293.00	1	1,178	0.08%
2020/04/10	0	0.00	1	288.50	288.00	-1	1,185	-0.08%
2020/04/09	1	286.00	2	290.00	286.00	-1	1,203	-0.08%
2020/04/08	0	0.00	1	292.00	290.50	-1	1,206	-0.08%
2020/04/07	17	290.44	2.1	287.38	285.00	14.9	1,199	1.24%
2020/04/06	10	272.00	35	276.81	281.00	-25	1,173	-2.13%
2020/04/01	0	0.00	1	263.00	263.00	-1	1,158	-0.09%
2020/03/31	2	267.25	7	269.29	265.00	-5	1,157	-0.43%
2020/03/30	3	264.50	6	264.58	267.50	-3	1,146	-0.26%
2020/03/27	11	281.27	5	281.50	270.50	6	1,143	0.52%
2020/03/26	2	272.50	2	273.75	276.50	0	1,129	0.00%
2020/03/25	1	260.00	6	263.50	260.00	-5	1,112	-0.45%
2020/03/24	12	248.38	0	0.00	246.00	12	1,101	1.09%
2020/03/23	2	233.00	1	231.00	230.00	1	1,095	0.09%
2020/03/20	2	236.00	2	239.00	235.00	0	1,103	0.00%
2020/03/19	4.1	231.83	4.6	229.57	223.00	-0.5	1,097	-0.05%
2020/03/18	11	248.27	3.1	246.85	242.50	7.9	1,088	0.73%
2020/03/16	1.1	257.95	0.2	257.50	256.00	0.9	1,102	0.08%
2020/03/13	23	260.13	3	261.50	271.50	20	1,100	1.82%
2020/03/12	0	278.00	0	0.00	276.00	0	1,088	0.00%
2020/03/11	4	294.63	3	292.50	287.50	1	1,070	0.09%
2020/03/10	1	285.50	2	283.75	285.50	-1	1,062	-0.09%
2020/03/09	4	286.75	2	287.00	285.00	2	1,066	0.19%
2020/03/06	6	293.92	1	294.50	296.00	5	1,062	0.47%
2020/03/05	1	300.00	6	300.92	300.00	-5	1,081	-0.46%
2020/03/04	7	292.29	2	291.50	296.50	5	1,086	0.46%
2020/03/03	11	294.14	8	294.56	295.00	3	1,091	0.27%
2020/03/02	5	279.10	4	281.00	283.50	1	1,099	0.09%
2020/02/27	6.1	292.30	5	292.10	283.50	1.1	1,082	0.10%
2020/02/26	3	301.67	1	301.00	301.00	2	1,068	0.19%
2020/02/25	4.1	307.62	2	309.75	306.50	2.1	1,061	0.19%
2020/02/24	7	313.14	3	313.50	312.00	4	1,062	0.38%
2020/02/21	2	315.75	4	317.00	320.00	-2	1,065	-0.19%
2020/02/20	3	316.17	1	316.50	315.50	2	1,086	0.18%
2020/02/19	0.1	315.00	0.7	315.00	315.00	-0.6	1,137	-0.05%
2020/02/18	0	0.00	1	318.00	315.00	-1	1,143	-0.09%
2020/02/17	1	319.00	0	0.00	321.00	1	1,158	0.09%
2020/02/14	1.1	322.36	2	322.00	322.00	-0.9	1,161	-0.08%
2020/02/13	3	322.17	5	323.90	322.00	-2	1,166	-0.17%
2020/02/12	4	318.88	16	318.94	320.00	-12	1,174	-1.02%
2020/02/11	1	313.00	1	313.00	314.50	0	1,204	0.00%
2020/02/10	2.9	309.47	1	310.50	310.00	1.9	1,207	0.15%
2020/02/07	79	318.28	1	316.50	316.50	78	1,221	6.39%
2020/02/06	1	317.00	3	319.50	319.50	-2	1,226	-0.16%
2020/02/05	30	316.88	3.1	316.48	315.50	26.9	1,232	2.19%
2020/02/04	2	317.75	3	318.33	318.00	-1	1,233	-0.08%
2020/02/03	7	315.00	13	314.31	316.00	-6	1,244	-0.48%
2020/01/31	5.1	319.41	2	317.25	321.00	3.1	1,242	0.25%
2020/01/30	6	316.42	4	316.13	315.00	2	1,247	0.16%
2020/01/20	4.1	335.95	6	334.67	332.50	-2	1,240	-0.16%
2020/01/17	8	332.38	15.4	332.23	330.00	-7.4	1,284	-0.57%
2020/01/16	11.1	319.86	37.2	320.28	320.50	-26.1	1,266	-2.06%
2020/01/15	21.1	316.02	53	313.25	315.50	-31.9	1,252	-2.55%
2020/01/14	22	310.20	1	309.00	309.00	21	1,242	1.69%
2020/01/13	4.1	308.40	1.1	308.14	310.00	3	1,240	0.24%
2020/01/10	3.3	304.86	6	304.67	305.00	-2.7	1,240	-0.22%
2020/01/09	4	300.00	15	303.10	304.50	-11	1,246	-0.88%
2020/01/08	12	295.54	46.5	294.63	293.00	-34.5	1,238	-2.79%
2020/01/07	5	303.60	4	302.13	300.50	1	1,210	0.08%
2020/01/06	0	0.00	6	301.58	303.00	-6	1,207	-0.50%
2020/01/03	6.1	306.03	4	303.00	303.00	2.1	1,208	0.17%
2020/01/02	16	305.00	9	305.67	309.00	7	1,196	0.59%
2019/12/31	22	303.23	1	304.50	303.00	21	1,199	1.75%
2019/12/30	21	304.07	2	306.50	305.50	19	1,228	1.55%
2019/12/27	9.1	306.21	0	0.00	305.50	9.1	1,238	0.73%
2019/12/26	23	308.78	0	0.00	307.50	23	1,248	1.84%
2019/12/25	5	311.10	1	310.50	311.00	4	1,263	0.32%
2019/12/24	4	311.88	0	0.00	311.50	4	1,268	0.32%
2019/12/23	4.1	314.86	0	0.00	314.50	4.1	1,286	0.31%
2019/12/20	1	315.50	2	315.75	314.00	-1	1,329	-0.08%
2019/12/19	0	0.00	4	315.75	315.00	-4	1,354	-0.30%
2019/12/18	4.1	317.20	2	317.50	317.00	2.1	1,353	0.16%
2019/12/17	16	312.22	0	0.00	315.50	16	1,357	1.18%
2019/12/16	2	313.25	0	0.00	313.00	2	1,380	0.14%
2019/12/13	11	316.36	5	318.40	316.00	6	1,386	0.43%
2019/12/12	6	314.83	8.2	316.17	320.00	-2.2	1,377	-0.16%
2019/12/11	4.1	307.11	3	306.83	308.00	1.1	1,339	0.08%
2019/12/10	2	303.50	0	0.00	304.50	2	1,346	0.15%
2019/12/09	3	311.67	1	308.00	308.00	2	1,331	0.15%
2019/12/06	6.5	313.65	11	310.68	309.50	-4.5	1,332	-0.34%
2019/12/04	0	0.00	7	300.00	303.00	-7	1,367	-0.51%
2019/12/03	2.2	303.18	3	303.50	306.00	-0.8	1,361	-0.06%
2019/12/02	2	300.75	2	303.00	302.00	0	1,352	0.00%
2019/11/29	5.1	304.51	3	304.00	305.00	2.1	1,332	0.16%
2019/11/28	14	317.29	3	314.50	312.00	11	1,329	0.83%
2019/11/27	6	312.50	25.3	313.07	316.00	-19.3	1,339	-1.44%
2019/11/26	14	308.07	4.1	307.88	309.00	9.9	1,358	0.73%
2019/11/25	0	0.00	2	305.00	307.00	-2	1,393	-0.14%
2019/11/22	11	310.50	10	307.35	307.00	1	1,388	0.07%
2019/11/21	8.1	303.01	19	301.82	306.00	-11	1,380	-0.79%
2019/11/20	19	303.74	2	302.50	304.50	17	1,370	1.24%
2019/11/19	120.1	310.97	30	311.47	310.00	90.1	1,356	6.64%	大買/
2019/11/18	38	304.61	29.6	308.62	308.00	8.4	1,330	0.63%
2019/11/15	5	290.20	16.6	290.61	292.50	-11.6	1,275	-0.91%
2019/11/14	3	289.00	2	291.50	287.50	1	1,276	0.08%
2019/11/13	0	0.00	1	288.00	288.00	-1	1,260	-0.08%
2019/11/12	64	287.34	1.1	288.05	289.00	62.9	1,254	5.02%
2019/11/11	3	288.33	4.2	289.01	287.00	-1.2	1,253	-0.09%
2019/11/08	11	286.09	16	286.56	290.00	-5	1,229	-0.41%
2019/11/07	6.1	275.84	0	0.00	276.00	6.1	1,182	0.52%
2019/11/06	9	280.00	4	281.13	279.00	5	1,181	0.42%
2019/11/05	1	280.50	0	0.00	280.00	1	1,165	0.09%
2019/11/04	10	277.65	10	279.50	282.00	0	1,175	0.00%
2019/11/01	2.1	276.66	2	275.75	274.50	0.1	1,187	0.01%
2019/10/31	6.1	279.99	5	280.20	281.00	1.1	1,191	0.09%
2019/10/30	46	277.90	2	276.75	280.00	44	1,175	3.74%
2019/10/29	7.1	276.36	9	275.83	276.50	-1.9	1,184	-0.16%
2019/10/28	25.1	274.87	4	273.75	273.00	21.1	1,162	1.82%
2019/10/25	183.1	274.50	56	276.89	275.00	127.1	1,150	11.05%	大買/鉅額交易
2019/10/24	0.1	266.50	66	265.80	266.50	-65.9	1,099	-6.00%
2019/10/23	3.1	267.11	0	0.00	265.50	3.1	1,102	0.28%
2019/10/22	2	268.25	1	272.50	267.50	1	1,096	0.09%
2019/10/21	1	269.00	2	269.50	270.00	-1	1,091	-0.09%
2019/10/18	2.1	271.48	1	273.50	271.00	1.1	1,097	0.10%
2019/10/16	2	273.25	1.1	272.50	272.50	0.9	1,097	0.08%
2019/10/15	1	276.50	2	277.50	276.00	-1	1,107	-0.09%
2019/10/14	0	0.00	1	275.00	274.50	-1	1,119	-0.09%
2019/10/09	3	271.83	1	271.50	269.50	2	1,133	0.18%
2019/10/08	1	275.00	2	276.00	276.00	-1	1,131	-0.09%
2019/10/07	2.1	276.90	1	278.00	275.50	1.1	1,136	0.10%
2019/10/04	3.1	275.66	8	276.13	276.00	-4.9	1,125	-0.44%
2019/10/03	6.1	270.36	2	269.50	272.00	4.1	1,094	0.37%
2019/10/02	13.2	271.08	14	274.14	274.50	-0.8	1,091	-0.07%
2019/10/01	4.3	265.48	5	267.20	269.50	-0.7	1,098	-0.06%
2019/09/27	60.2	260.35	0	0.00	260.00	60.2	1,084	5.55%
2019/09/26	2.2	260.14	5	263.30	261.50	-2.9	1,082	-0.26%
2019/09/25	27.1	261.40	27.1	266.48	264.50	0	1,065	0.00%
2019/09/24	7.3	273.34	2	275.25	270.00	5.3	1,036	0.51%
2019/09/23	0	0.00	3	271.33	271.00	-3	1,014	-0.30%
2019/09/20	0	0.00	2	273.25	273.00	-2	1,012	-0.20%
2019/09/19	6	271.92	6	274.50	270.00	0	999	0.00%
2019/09/18	2.2	266.27	1	268.00	267.00	1.2	969	0.12%
2019/09/17	2.1	270.07	2	267.00	266.50	0.1	960	0.01%
2019/09/16	0.1	267.50	0	0.00	268.00	0.1	960	0.01%
2019/09/12	17	270.79	25	270.66	268.00	-8	972	-0.82%
2019/09/10	3	263.17	1	265.00	265.00	2	961	0.21%
2019/09/09	1.2	265.08	4	265.63	265.50	-2.8	959	-0.29%
2019/09/06	57.1	267.34	29	267.74	262.50	28.1	955	2.94%
2019/09/05	11	260.91	4	261.00	263.00	7	918	0.76%
2019/09/04	0	0.00	1	256.50	258.00	-1	918	-0.11%
2019/09/03	0	0.00	0	256.50	257.00	0	922	0.00%
2019/09/02	4.4	257.18	1	257.50	256.50	3.4	920	0.37%
2019/08/30	2.1	262.00	2	262.25	263.00	0.1	912	0.01%
2019/08/29	11	262.14	17	264.56	261.00	-6	898	-0.67%
2019/08/28	32	261.28	36	262.50	260.00	-4	860	-0.47%
2019/08/27	1.1	249.41	1	251.00	248.50	0.1	824	0.01%
2019/08/26	0.1	248.00	1	246.50	248.00	-0.9	827	-0.11%
2019/08/23	4	251.13	2	251.25	250.50	2	831	0.24%
2019/08/22	3	253.67	4	254.63	252.00	-1	833	-0.12%
2019/08/21	0	0.00	1	251.00	253.50	-1	828	-0.12%
2019/08/20	1.1	250.91	5	251.40	251.00	-3.9	824	-0.47%
2019/08/19	4.1	249.23	5	249.80	249.50	-0.9	820	-0.11%
2019/08/16	1	242.50	3	241.50	240.00	-2	812	-0.25%
2019/08/15	0	0.00	5	242.50	242.50	-5	808	-0.62%
2019/08/14	8	246.38	2	247.00	247.00	6	806	0.74%
2019/08/12	31	240.55	0	0.00	240.00	31	831	3.73%
2019/08/08	0	0.00	1	240.00	238.50	-1	843	-0.12%
2019/08/07	1.1	233.23	1	236.00	235.00	0.1	857	0.01%
2019/08/06	6	230.33	3	232.67	232.50	3	875	0.34%
2019/08/05	29	224.50	29	227.48	230.00	0	863	0.00%
2019/08/02	3	232.50	2	233.75	232.50	1	841	0.12%
2019/08/01	0	0.00	5	240.50	240.00	-5	831	-0.60%
2019/07/31	2	238.50	4	239.13	243.50	-2	835	-0.24%
2019/07/30	2.1	241.52	4	241.75	241.00	-1.9	824	-0.23%
2019/07/29	1	245.00	0	0.00	242.50	1	831	0.12%
2019/07/26	0	0.00	1	248.00	248.00	-1	830	-0.12%
2019/07/25	10	246.45	1	248.00	248.00	9	831	1.08%
2019/07/24	7.1	250.39	3	251.83	252.50	4.1	833	0.49%
2019/07/23	0.1	252.00	2	251.75	253.50	-1.9	831	-0.23%
2019/07/22	12	248.79	9	248.50	250.00	3	828	0.36%
2019/07/19	6	247.50	11	247.36	246.50	-5	821	-0.61%
2019/07/18	4	248.50	4	250.13	248.00	0	817	0.00%
2019/07/17	5	250.30	1	256.00	249.50	4	820	0.49%
2019/07/16	14	258.75	3	260.33	256.50	11	814	1.35%
2019/07/15	6	268.25	5	268.70	270.00	1	803	0.12%
2019/07/12	9	266.78	13	266.00	265.00	-4	795	-0.50%
2019/07/11	6	262.50	2	262.25	263.00	4	792	0.50%
2019/07/10	6	257.92	3.1	260.82	261.50	2.9	782	0.37%
2019/07/09	1	253.50	0	0.00	253.50	1	784	0.13%
2019/07/08	1	255.50	0	0.00	256.00	1	796	0.13%
2019/07/05	44	263.75	6	264.42	260.50	38	791	4.80%
2019/07/03	2.1	254.48	1	253.00	253.00	1.1	797	0.14%
2019/07/02	2	260.50	1	260.00	260.00	1	810	0.12%
2019/07/01	1	256.00	3.1	258.34	259.50	-2.1	820	-0.26%
2019/06/27	0.1	250.50	0	0.00	251.00	0.1	848	0.01%
2019/06/26	2.2	251.57	1	247.50	252.50	1.2	911	0.13%
2019/06/25	1.1	249.00	2	251.25	250.50	-0.9	1,005	-0.09%
2019/06/24	4	253.75	2	252.50	252.50	2	1,021	0.20%
2019/06/21	4	253.63	3.1	257.97	258.00	0.9	1,038	0.09%
2019/06/20	8	254.69	6.1	255.34	252.00	1.9	1,037	0.18%
2019/06/19	1	244.50	3	246.17	246.50	-2	1,046	-0.19%
2019/06/18	2	244.75	5	242.70	241.50	-3	1,055	-0.28%
2019/06/17	1	240.00	0	0.00	244.00	1	1,066	0.09%
2019/06/14	2	243.75	1	247.00	241.00	1	1,082	0.09%
2019/06/13	2	244.00	2	244.75	246.50	0	1,101	0.00%
2019/06/12	1.1	242.50	1	241.50	241.50	0.1	1,129	0.01%
2019/06/11	4	244.38	0	0.00	246.00	4	1,125	0.36%
2019/06/10	1	240.00	1	241.00	242.00	0	1,132	0.00%
2019/06/06	4	241.88	4	238.13	238.50	0	1,142	0.00%
2019/06/05	1	241.00	1	239.50	239.00	0	1,152	0.00%
2019/06/04	2	241.00	2	241.00	236.50	0	1,160	0.00%
2019/06/03	1	243.00	4.8	242.17	243.50	-3.8	1,171	-0.32%
2019/05/31	0	0.00	3.1	246.48	245.00	-3.1	1,177	-0.26%
2019/05/30	0	0.00	1.1	236.05	237.00	-1.1	1,179	-0.09%
2019/05/29	0	0.00	3	230.33	231.00	-3	1,178	-0.25%
2019/05/28	1	231.00	0	0.00	231.00	1	1,178	0.08%
2019/05/24	4	233.50	1	234.50	232.00	3	1,217	0.25%
2019/05/23	0	0.00	1	235.50	234.00	-1	1,241	-0.08%
2019/05/22	4.1	241.12	2	243.50	240.00	2.1	1,249	0.17%
2019/05/21	1	243.00	2	239.25	243.00	-1	1,260	-0.08%
2019/05/20	3	234.00	3	235.67	239.00	0	1,259	0.00%
2019/05/17	7	239.00	5	239.90	236.00	2	1,250	0.16%
2019/05/16	4	252.25	6	256.83	255.00	-2	1,233	-0.16%
2019/05/15	15.1	257.09	6	259.42	255.00	9.1	1,231	0.74%
2019/05/14	5.1	263.88	3	265.50	262.00	2.1	1,227	0.17%
2019/05/13	0	0.00	4	273.75	271.50	-4	1,224	-0.33%
2019/05/10	2.1	272.14	1	269.00	270.00	1.1	1,255	0.09%
2019/05/09	0	0.00	2	273.00	270.00	-2	1,263	-0.16%
2019/05/08	37	276.66	10.1	277.48	276.50	26.9	1,268	2.12%
2019/05/07	3	270.67	8	276.31	276.00	-5	1,270	-0.39%
2019/05/06	4.1	266.88	3	266.83	267.00	1.1	1,287	0.09%
2019/05/03	9	272.89	1	275.00	275.50	8	1,305	0.61%
2019/05/02	0	0.00	6.1	268.87	271.00	-6.1	1,351	-0.45%
2019/04/30	10	261.05	5	262.60	262.00	5	1,345	0.37%
2019/04/29	2	267.75	4	266.88	268.00	-2	1,333	-0.15%
2019/04/26	0.1	268.00	0	0.00	268.00	0.1	1,363	0.01%
2019/04/25	3	274.67	2	276.00	274.50	1	1,359	0.07%
2019/04/24	7	275.93	11.2	277.81	279.00	-4.2	1,359	-0.31%
2019/04/23	2	269.50	0	0.00	273.00	2	1,353	0.15%
2019/04/22	4	270.75	15.2	270.71	270.00	-11.2	1,348	-0.83%
2019/04/19	4.1	276.40	2	272.75	273.00	2.1	1,347	0.16%
2019/04/18	2	276.75	1	278.50	279.00	1	1,346	0.07%
2019/04/17	1.1	282.50	28	279.96	278.50	-26.9	1,345	-2.00%
2019/04/16	2	285.00	10	284.45	285.00	-8	1,367	-0.58%
2019/04/15	0	0.00	1	284.89	284.50	-1	1,379	-0.08%
2019/04/12	3	281.83	18	278.97	277.50	-15	1,385	-1.08%
2019/04/11	7	287.79	4.1	288.26	285.00	2.9	1,390	0.21%
2019/04/10	12	286.71	11	286.00	288.50	1	1,400	0.07%
2019/04/09	2.1	276.20	9	278.78	276.00	-6.9	1,403	-0.49%
2019/04/08	7	278.00	19	274.50	276.00	-12	1,435	-0.84%
2019/04/03	3	275.00	2.2	273.27	275.50	0.8	1,471	0.05%
2019/04/02	3	275.17	6	274.83	275.00	-3	1,457	-0.21%
2019/04/01	5.5	270.64	7	273.79	273.00	-1.5	1,440	-0.10%
2019/03/29	10	268.25	20	268.70	272.00	-10	1,411	-0.71%
2019/03/28	49.8	255.28	37	256.03	260.00	12.8	1,353	0.94%
2019/03/27	3	244.50	5	244.20	244.00	-2	1,277	-0.16%
2019/03/26	7	240.86	17	240.88	241.50	-10	1,306	-0.77%
2019/03/25	7	230.43	9	232.78	233.00	-2	1,289	-0.16%
2019/03/22	11	236.49	22	235.93	236.50	-11	1,281	-0.86%
2019/03/21	13	232.69	13	235.81	232.50	0	1,264	0.00%
2019/03/20	11	230.50	5	230.50	230.00	6	1,264	0.47%
2019/03/19	10	231.50	7	231.14	231.00	3	1,262	0.24%
2019/03/18	19	229.24	8	230.31	231.00	11	1,241	0.89%
2019/03/15	10	225.20	22	225.61	226.50	-12	1,223	-0.98%
2019/03/14	0	0.00	1	220.00	220.00	-1	1,192	-0.08%
2019/03/13	2	219.25	4	219.50	218.50	-2	1,229	-0.16%
2019/03/11	2	218.00	0	0.00	217.00	2	1,218	0.16%
2019/03/08	4	218.38	7	219.50	219.00	-3	1,221	-0.25%
2019/03/07	6	217.17	2	216.00	215.50	4	1,220	0.33%
2019/03/05	2	221.25	1	222.00	220.50	1	1,228	0.08%
2019/03/04	4.1	218.85	2	219.25	219.00	2.1	1,222	0.17%
2019/02/27	0	0.00	1	221.00	218.50	-1	1,222	-0.08%
2019/02/26	16	221.31	2	222.00	220.00	14	1,226	1.14%
2019/02/25	2	219.75	5	219.60	218.50	-3	1,211	-0.25%
2019/02/22	17	219.15	23.3	222.41	216.50	-6.3	1,193	-0.53%
2019/02/21	1	227.50	0	0.00	226.50	1	1,169	0.09%
2019/02/20	1	227.00	5	228.50	226.50	-4	1,160	-0.34%
2019/02/19	0	0.00	2	226.00	223.50	-2	1,153	-0.17%
2019/02/18	3	225.33	1	225.50	226.00	2	1,160	0.17%
2019/02/15	1.1	225.55	19	223.32	222.00	-17.9	1,174	-1.52%
2019/02/14	1	227.00	1	227.00	227.00	0	1,170	0.00%
2019/02/13	10.1	224.04	7	225.50	223.00	3.1	1,164	0.27%
2019/02/12	10	226.85	6	226.92	227.00	4	1,166	0.34%
2019/02/11	36	231.76	9	227.11	230.00	27	1,176	2.30%
2019/01/30	2	223.75	2	224.25	222.00	0	1,156	0.00%
2019/01/29	2	222.50	8	224.13	223.50	-6	1,162	-0.52%
2019/01/28	2	223.75	2	223.25	224.50	0	1,157	0.00%
2019/01/25	9.3	223.94	8	224.69	222.00	1.3	1,177	0.11%
2019/01/24	4	222.38	5	222.20	225.00	-1	1,168	-0.09%
2019/01/23	13	221.27	15	220.37	220.50	-2	1,163	-0.17%
2019/01/22	2	211.75	6	212.92	213.00	-4	1,127	-0.35%
2019/01/21	2	213.75	6	214.00	213.50	-4	1,141	-0.35%
2019/01/18	14	212.18	20.2	212.11	214.00	-6.2	1,171	-0.53%
2019/01/17	0	0.00	1	208.00	206.50	-1	1,156	-0.09%
2019/01/16	3	208.00	8	208.00	208.00	-5	1,174	-0.43%
2019/01/15	11	206.91	0	0.00	208.50	11	1,183	0.93%
2019/01/14	1	204.00	4	204.00	205.00	-3	1,184	-0.25%
2019/01/11	3	206.50	12	206.08	207.00	-9	1,191	-0.76%
2019/01/10	14	204.54	1.1	204.18	206.00	12.9	1,195	1.08%
2019/01/09	4	205.38	8	205.50	205.50	-4	1,201	-0.33%
2019/01/08	17.1	206.95	22	207.93	205.00	-4.9	1,199	-0.41%
2019/01/07	4	203.88	4	204.75	204.00	0	1,186	0.00%
2019/01/04	12	204.42	113	203.73	205.50	-101	1,202	-8.40%	大賣/鉅額交易
2019/01/03	10	208.90	12	209.67	207.50	-2	1,228	-0.16%
2019/01/02	8	207.50	16	207.09	209.50	-8	1,228	-0.65%
2018/12/28	15	205.73	5	204.70	208.00	10	1,220	0.82%
2018/12/27	19	203.87	12	203.92	207.00	7	1,223	0.57%
2018/12/26	32	198.11	14	199.11	194.00	18	1,236	1.46%
2018/12/25	37	188.35	2	186.50	190.00	35	1,198	2.92%
2018/12/24	0	0.00	0.1	190.00	190.00	-0.1	1,218	-0.01%
2018/12/22	0	0.00	5	189.00	189.00	-5	1,234	-0.40%
2018/12/21	3	188.50	5	187.50	189.00	-2	1,254	-0.16%
2018/12/20	18	188.44	14	188.00	187.50	4	1,278	0.31%
2018/12/19	13	190.46	7	184.71	184.00	6	1,297	0.46%
2018/12/18	0	0.00	2	194.00	194.50	-2	1,271	-0.16%
2018/12/17	1	194.00	1	196.00	193.50	0	1,282	0.00%
2018/12/14	10	194.65	7	195.07	196.00	3	1,298	0.23%
2018/12/13	12	198.13	18	197.44	197.00	-6	1,316	-0.46%
2018/12/12	14	192.93	11	193.95	195.00	3	1,320	0.23%
2018/12/11	5	189.50	2	189.75	190.00	3	1,326	0.23%
2018/12/10	3	189.50	6	189.00	189.00	-3	1,338	-0.22%
2018/12/07	3	191.83	4	191.25	189.00	-1	1,346	-0.07%
2018/12/06	12	194.29	4	193.63	190.50	8	1,385	0.58%
2018/12/05	0	0.00	1	187.00	189.00	-1	1,352	-0.07%
2018/12/04	0.1	188.50	4	190.25	189.00	-3.9	1,364	-0.29%
2018/12/03	4	191.00	4	190.13	190.50	0	1,377	0.00%
2018/11/30	1	183.50	3	184.83	187.00	-2	1,379	-0.14%
2018/11/29	7	185.36	3	190.00	183.00	4	1,393	0.29%
2018/11/28	3	188.00	3	187.83	188.50	0	1,419	0.00%
2018/11/27	5	189.00	2	188.50	190.50	3	1,444	0.21%
2018/11/26	0	0.00	2	184.00	184.50	-2	1,452	-0.14%
2018/11/23	0.1	183.00	0	0.00	183.00	0.1	1,481	0.01%
2018/11/22	0	0.00	4	185.75	186.00	-4	1,518	-0.26%
2018/11/20	4	183.13	0	0.00	183.00	4	1,563	0.26%
2018/11/19	0	0.00	1	185.00	185.00	-1	1,580	-0.06%
2018/11/16	0.1	184.00	3	186.17	184.00	-2.9	1,593	-0.18%
2018/11/15	6	185.67	3	187.67	186.50	3	1,601	0.19%
2018/11/14	3	188.50	3	190.00	190.00	0	1,618	0.00%
2018/11/13	1	184.00	4	183.63	186.00	-3	1,633	-0.18%
2018/11/12	4	188.00	8	187.19	188.50	-4	1,673	-0.24%
2018/11/09	13	188.62	5	188.60	185.00	8	1,703	0.47%
2018/11/08	7	183.64	11	184.00	188.00	-4	1,766	-0.23%
2018/11/07	12	177.33	17	176.59	179.00	-5	1,794	-0.28%
2018/11/06	13	175.62	3	176.33	174.00	10	1,790	0.56%
2018/11/05	3	181.50	5	181.10	182.50	-2	1,767	-0.11%
2018/11/02	6	181.17	7.1	182.82	184.50	-1.1	1,765	-0.06%
2018/11/01	12	181.17	11	183.86	185.00	1	1,739	0.06%
2018/10/31	216	177.59	7	176.07	179.50	209	1,723	12.13%	大買/鉅額交易
2018/10/30	10	172.75	5	171.60	171.00	5	1,708	0.29%
2018/10/29	2	172.00	3	176.33	176.50	-1	1,689	-0.06%
2018/10/26	5	181.50	7	182.36	178.00	-2	1,669	-0.12%
2018/10/25	10	183.70	10	183.40	183.00	0	1,631	0.00%
2018/10/24	8	193.25	5	192.90	192.50	3	1,612	0.19%
2018/10/23	5	194.20	3	193.17	190.50	2	1,599	0.13%
2018/10/22	7	195.57	3	195.50	196.50	4	1,584	0.25%
2018/10/19	7	198.14	2	199.25	198.50	5	1,580	0.32%
2018/10/18	0	0.00	2	201.00	201.50	-2	1,573	-0.13%
2018/10/17	3.1	197.27	12	197.50	196.00	-8.9	1,564	-0.57%
2018/10/16	4	197.50	7	198.07	194.00	-3	1,549	-0.19%
2018/10/15	3	193.33	9	196.00	198.00	-6	1,541	-0.39%
2018/10/12	7.1	189.73	8	189.38	191.50	-1	1,526	-0.06%
2018/10/11	10	180.95	7.2	183.73	181.50	2.8	1,500	0.19%
2018/10/09	6.7	199.93	6	202.08	197.00	0.7	1,460	0.04%
2018/10/08	4.1	205.71	5	206.00	204.50	-0.9	1,441	-0.06%
2018/10/05	13	202.65	6	205.17	202.00	7	1,432	0.49%
2018/10/04	11	208.82	47.1	208.16	209.00	-36.1	1,404	-2.57%
2018/10/03	39	200.08	16	199.53	200.50	23	1,358	1.69%
2018/10/02	6	201.25	8	201.13	200.50	-2	1,353	-0.15%
2018/10/01	14.8	205.34	7	204.64	205.00	7.8	1,331	0.59%
2018/09/28	7	208.21	6	208.17	209.50	1	1,317	0.08%
2018/09/27	20	209.43	11	208.91	209.00	9	1,302	0.69%
2018/09/26	21	214.38	40	214.64	215.50	-19	1,267	-1.50%
2018/09/25	3	210.00	96	210.99	210.00	-93	1,235	-7.53%
2018/09/21	5	206.90	2	206.50	205.50	3	1,208	0.25%
2018/09/20	5	205.30	5	207.30	208.50	0	1,201	0.00%
2018/09/19	13.1	209.40	5	212.40	206.50	8.1	1,189	0.68%
2018/09/18	6	212.08	9	212.44	212.50	-3	1,163	-0.26%
2018/09/17	5	211.00	8	211.69	211.00	-3	1,149	-0.26%
2018/09/14	4	207.00	33	206.94	208.50	-29	1,136	-2.55%
2018/09/13	7	209.07	3	208.67	209.50	4	1,126	0.36%
2018/09/12	5	210.90	30	212.43	209.00	-25	1,116	-2.24%
2018/09/11	3.5	209.50	4	209.25	206.50	-0.5	1,075	-0.05%
2018/09/10	4	208.25	3.8	209.74	210.50	0.2	1,085	0.02%
2018/09/07	8.1	211.98	4	213.00	210.00	4.1	1,082	0.38%
2018/09/06	2	214.25	6	214.50	214.00	-4	1,067	-0.37%
2018/09/05	5	215.30	18	214.44	213.50	-13	1,049	-1.24%
2018/09/04	10	220.85	12	217.75	222.50	-2	1,034	-0.19%
2018/09/03	6.1	213.16	6	215.58	208.00	0.1	988	0.01%
2018/08/31	4	220.00	5	221.50	225.00	-1	960	-0.10%
2018/08/30	21.1	226.55	23	222.70	222.50	-1.9	948	-0.20%
2018/08/29	47	222.59	40.4	220.88	225.00	6.6	918	0.72%
2018/08/28	7	218.36	4	217.75	217.00	3	878	0.34%
2018/08/27	5	211.20	3	211.67	214.50	2	853	0.23%
2018/08/24	1	209.00	17	205.35	207.00	-16	836	-1.91%
2018/08/23	10	215.15	15	213.87	211.00	-5	831	-0.60%
2018/08/22	3	212.67	4.7	212.42	213.50	-1.7	824	-0.21%
2018/08/21	4	209.50	39	210.65	211.00	-35	805	-4.35%
2018/08/20	33	212.88	7	211.93	210.50	26	779	3.33%
2018/08/17	23	209.11	28	209.55	209.50	-5	751	-0.66%
2018/08/16	22	203.75	7.5	202.33	205.00	14.5	712	2.04%
2018/08/15	35	199.19	45	200.56	200.00	-10	685	-1.46%
2018/08/14	25	191.38	87	192.52	194.00	-62	611	-10.14%
2018/08/13	0	0.00	1	186.00	183.00	-1	570	-0.18%
2018/08/09	0	0.00	1	180.50	180.50	-1	584	-0.17%
2018/08/08	0	0.00	2.1	182.95	183.50	-2.1	597	-0.35%
2018/08/06	2	180.50	5	181.00	182.00	-3	589	-0.51%
2018/08/02	0	175.00	16	177.22	175.00	-16	582	-2.74%
2018/08/01	1	178.00	0	0.00	177.50	1	582	0.17%
2018/07/31	2	178.75	2	177.50	177.50	0	584	0.00%
2018/07/30	1	179.50	2.6	177.92	179.50	-1.6	584	-0.27%
2018/07/25	2	175.00	0	0.00	175.00	2	580	0.34%
2018/07/20	0	0.00	4	176.00	175.50	-4	576	-0.69%
2018/07/18	2	174.75	7	174.93	175.00	-5	579	-0.86%
2018/07/17	0	0.00	3	172.83	173.50	-3	586	-0.51%
2018/07/16	0	0.00	1	172.00	172.50	-1	585	-0.17%
2018/07/13	0	0.00	1	170.50	170.50	-1	581	-0.17%
2018/07/12	2	168.00	1.1	168.90	171.00	0.9	579	0.15%
2018/07/11	6	176.33	3	178.00	178.00	3	574	0.52%
2018/07/10	5	177.10	0	0.00	178.50	5	563	0.89%
2018/07/09	0	0.00	0.2	174.00	174.00	-0.2	551	-0.04%
2018/07/06	1	172.00	2	175.00	174.50	-1	550	-0.18%
2018/07/05	1	175.00	0	0.00	174.00	1	549	0.18%
2018/07/04	2.1	176.95	0	0.00	177.00	2.1	553	0.38%
2018/07/03	1	179.00	5	178.00	178.00	-4	562	-0.71%
2018/07/02	0	0.00	2	178.00	178.00	-2	563	-0.35%
2018/06/29	4.3	176.60	2	178.50	179.00	2.3	567	0.41%
2018/06/28	4.1	177.27	3	179.17	179.00	1.1	556	0.20%
2018/06/27	0	0.00	1	180.00	180.00	-1	554	-0.18%
2018/06/26	1	175.00	3	180.67	180.00	-2	556	-0.36%
2018/06/25	1.1	178.91	0	0.00	178.00	1.1	550	0.20%
2018/06/22	0	0.00	21	179.52	181.00	-21	550	-3.81%
2018/06/21	2.2	180.00	102.1	181.36	180.00	-99.9	554	-18.00%	大賣/
2018/06/20	4.1	178.56	4	181.25	182.00	0.1	552	0.02%
2018/06/19	6.2	178.24	2	181.50	181.00	4.2	546	0.77%
2018/06/15	6	181.42	11	184.59	180.50	-5	526	-0.95%
2018/06/14	1	184.00	0	0.00	185.50	1	512	0.20%
2018/06/13	2	185.75	2	185.00	184.50	0	506	0.00%
2018/06/12	57.2	187.03	7	187.14	187.00	50.2	518	9.69%
2018/06/11	1	182.00	8	184.19	186.00	-7	508	-1.38%
2018/06/08	4.1	181.65	2	184.00	184.00	2.1	510	0.41%
2018/06/07	1.2	182.42	1	185.00	182.00	0.2	512	0.04%
2018/06/05	1	181.50	0	182.00	183.00	1	530	0.19%
2018/06/04	6	184.67	0	0.00	184.00	6	535	1.12%
2018/06/01	0	0.00	1	189.00	189.00	-1	538	-0.19%
2018/05/31	0.2	186.50	3	187.67	188.00	-2.8	538	-0.52%
2018/05/30	11	184.00	4	184.50	184.50	7	531	1.32%
2018/05/29	3	181.50	0	0.00	180.50	3	527	0.57%
2018/05/28	2	184.75	1	186.00	184.00	1	532	0.19%
2018/05/25	30	183.00	1	184.50	184.50	29	539	5.38%
2018/05/24	0.2	182.00	0	0.00	183.00	0.2	543	0.04%
2018/05/23	1.2	179.83	3	182.33	182.00	-1.8	554	-0.32%
2018/05/22	6.2	182.23	9	183.06	181.50	-2.8	560	-0.50%
2018/05/21	0	0.00	2	185.00	185.00	-2	569	-0.35%
2018/05/18	1.2	180.17	0	0.00	181.00	1.2	565	0.21%
2018/05/17	38	179.32	7	179.86	184.00	31	564	5.49%
2018/05/16	4	174.25	10.1	177.26	179.00	-6.1	550	-1.11%
2018/05/15	0	0.00	1.6	171.69	171.50	-1.6	561	-0.28%
2018/05/14	0	0.00	2	172.00	172.00	-2	607	-0.33%
2018/05/11	1	174.50	1	173.00	173.00	0	632	0.00%
2018/05/08	71	170.10	1	170.50	169.00	70	714	9.80%
2018/04/27	3	165.33	0	0.00	165.00	3	881	0.34%
2018/04/26	1	168.50	27	166.94	165.00	-26	934	-2.78%
2018/04/25	0	0.00	5	168.00	168.00	-5	1,003	-0.50%
2018/04/24	2	166.00	1	169.50	166.00	1	1,046	0.10%
2018/04/23	1	172.00	1	171.00	170.00	0	1,107	0.00%
2018/04/20	5	176.00	0.2	175.00	174.00	4.8	1,157	0.41%
2018/04/19	0	0.00	1	177.00	176.00	-1	1,177	-0.08%
2018/04/17	0.1	177.00	1	178.00	176.50	-0.9	1,188	-0.08%
2018/04/13	1	179.00	5	179.50	179.00	-4	1,199	-0.33%
2018/04/11	1	178.50	4	177.50	178.00	-3	1,201	-0.25%
2018/04/10	7	177.64	0.2	178.00	177.50	6.8	1,200	0.57%
2018/04/09	9	178.83	12	178.00	177.50	-3	1,205	-0.25%
2018/04/03	2	180.00	1	180.00	180.00	1	1,199	0.08%
2018/04/02	1	183.50	0	0.00	183.00	1	1,202	0.08%
2018/03/30	4	184.50	1	187.00	183.00	3	1,206	0.25%
2018/03/29	1	184.50	1	185.00	185.50	0	1,206	0.00%
2018/03/28	1	184.50	1	185.50	185.50	0	1,203	0.00%
2018/03/27	3	185.67	0	0.00	184.00	3	1,201	0.25%
2018/03/26	2.2	184.64	17	184.53	185.00	-14.8	1,198	-1.24%
2018/03/23	2	181.50	2	179.25	181.00	0	1,189	0.00%
2018/03/22	1.1	182.82	0	0.00	181.00	1.1	1,189	0.09%
2018/03/21	6	185.83	0	0.00	184.50	6	1,184	0.51%
2018/03/20	7	185.86	2	185.75	186.00	5	1,190	0.42%
2018/03/19	3	186.33	4	186.50	186.00	-1	1,193	-0.08%
2018/03/16	6.2	187.37	4	186.75	187.00	2.2	1,192	0.18%
2018/03/15	1	187.00	0	0.00	187.50	1	1,179	0.08%
2018/03/14	2	185.50	5	186.60	186.50	-3	1,178	-0.25%
2018/03/13	2	184.50	1	186.50	186.50	1	1,173	0.09%
2018/03/12	203.2	186.37	3	186.17	185.00	200.2	1,173	17.06%	大買/鉅額交易
2018/03/09	5.2	183.37	16	184.28	186.00	-10.8	1,166	-0.93%
2018/03/08	0.2	182.50	2	182.75	183.50	-1.8	1,159	-0.16%
2018/03/07	8	179.75	1	180.50	177.50	7	1,154	0.61%
2018/03/06	2	184.50	2	182.50	181.50	0	1,157	0.00%
2018/03/05	12.1	183.41	26	183.06	182.00	-13.9	1,159	-1.20%
2018/03/02	0.6	180.50	1	181.50	180.50	-0.4	1,155	-0.03%
2018/03/01	10.2	183.50	2	183.50	183.50	8.2	1,151	0.71%
2018/02/27	5.2	187.67	2	187.50	185.00	3.2	1,146	0.28%
2018/02/26	2	187.00	1	189.00	189.00	1	1,140	0.09%
2018/02/23	3	188.00	2.6	188.19	189.00	0.4	1,132	0.04%
2018/02/22	8	183.69	3	184.83	184.00	5	1,131	0.44%
2018/02/21	2	182.75	4	184.50	185.00	-2	1,121	-0.18%
2018/02/12	1	178.00	0	0.00	175.50	1	1,108	0.09%
2018/02/09	1	172.50	1	179.00	180.00	0	1,104	0.00%
2018/02/08	1	178.50	0	0.00	179.00	1	1,098	0.09%
2018/02/07	1	180.00	3	179.50	180.00	-2	1,099	-0.18%
2018/02/06	5	176.90	9	175.11	174.00	-4	1,088	-0.37%
2018/02/05	0	0.00	1	186.00	188.00	-1	1,049	-0.10%
2018/02/02	1	190.00	5	189.50	190.00	-4	1,033	-0.39%
2018/02/01	4.2	184.69	3	185.67	186.50	1.2	1,028	0.12%
2018/01/31	2	185.50	0	0.00	186.50	2	1,002	0.20%
2018/01/30	3	186.67	2	186.50	184.00	1	1,025	0.10%
2018/01/29	1.1	190.45	0	0.00	191.00	1.1	1,028	0.11%
2018/01/26	5.3	191.51	2	193.00	190.50	3.3	1,047	0.31%
2018/01/25	2	196.25	7.8	195.44	194.00	-5.8	1,034	-0.56%
2018/01/24	5.2	193.79	4	193.13	192.00	1.2	1,026	0.12%
2018/01/23	24.2	200.08	19	200.71	197.00	5.2	998	0.52%
2018/01/22	49.4	197.65	50	195.51	199.50	-0.6	958	-0.06%
2018/01/19	11.2	191.35	26	193.27	192.50	-14.8	921	-1.61%
2018/01/18	7	189.00	3	188.67	189.00	4	861	0.46%
2018/01/17	23	184.41	16	184.06	186.00	7	829	0.84%
2018/01/16	22	180.86	29	180.90	179.00	-7	762	-0.92%
2018/01/15	0	0.00	1.1	176.41	176.50	-1.1	706	-0.16%
2018/01/12	1	171.50	4	170.88	172.00	-3	690	-0.43%
2018/01/11	0	0.00	1	167.50	168.50	-1	692	-0.14%
2018/01/10	0	0.00	1	167.50	167.50	-1	709	-0.14%
2018/01/09	3	168.00	0	0.00	167.00	3	717	0.42%
2018/01/08	0.2	168.00	1	168.00	168.00	-0.8	721	-0.11%
2018/01/05	0	0.00	4	166.88	168.00	-4	732	-0.55%
2018/01/04	0	0.00	10	166.00	167.00	-10	743	-1.34%
2018/01/03	9	164.33	5	165.50	164.00	4	789	0.51%
2018/01/02	6	168.50	2	169.00	167.00	4	849	0.47%