大江 (8436)-台新券商分點個股進出

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

大江

(8436)

可現股當沖

股價
124.5
漲跌
--
漲幅
0.00%
成交量
126張
產業
上櫃生技醫療類股
500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

大江 (8436)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
2024/11/22	0.2	125.33	1.2	124.75	124.50	-1.1	214	-0.49%
2024/11/21	1	124.50	0	0.00	124.50	1	215	0.47%
2024/11/20	3.1	124.03	0	0.00	123.00	3.1	218	1.42%
2024/11/19	2	122.50	2	124.75	125.50	0	223	0.00%
2024/11/18	0	123.50	0	0.00	123.00	0	224	0.01%
2024/11/15	0.4	126.64	13	126.42	126.00	-12.7	224	-5.64%
2024/11/14	34.9	127.69	4	129.00	127.50	30.9	224	13.79%
2024/11/13	0.1	130.50	7	130.50	130.50	-6.9	221	-3.13%
2024/11/08	8.5	134.36	0	0.00	133.50	8.5	222	3.83%
2024/11/07	6	137.58	3	138.17	139.00	3	223	1.34%
2024/11/06	0	0.00	1	134.00	135.50	-1	221	-0.45%
2024/11/05	0.4	134.50	6	134.00	134.00	-5.7	223	-2.53%
2024/11/01	0	0.00	1	132.50	135.00	-1	240	-0.42%
2024/10/30	0.3	134.00	2	133.50	133.00	-1.8	241	-0.72%
2024/10/29	0	0.00	1	132.50	134.50	-1	244	-0.41%
2024/10/28	10.3	135.91	0	0.00	135.00	10.3	246	4.18%
2024/10/25	0	0.00	2.1	136.02	137.00	-2.1	250	-0.84%
2024/10/24	3	136.00	3	137.00	137.50	0	254	0.00%
2024/10/23	2.1	137.00	0.1	136.50	136.00	2	260	0.76%
2024/10/16	0	0.00	1	133.00	133.50	-1	291	-0.34%
2024/10/14	1	133.00	0	0.00	133.50	1	299	0.33%
2024/10/11	0.1	133.50	0.5	133.50	132.00	-0.4	306	-0.13%
2024/10/09	0	0.00	6	134.08	133.50	-6	311	-1.93%
2024/10/08	1	135.00	0	0.00	135.00	1	314	0.32%
2024/10/07	0.4	136.00	1	136.50	135.50	-0.6	319	-0.19%
2024/10/04	4.3	135.07	3	135.50	135.00	1.3	331	0.39%
2024/10/01	6	137.08	0	0.00	137.50	6	335	1.79%
2024/09/30	0.5	137.50	1	134.50	137.00	-0.5	339	-0.15%
2024/09/27	1	135.50	2	135.50	135.50	-1	357	-0.28%
2024/09/24	0.1	132.00	1	132.00	132.00	-0.9	368	-0.25%
2024/09/20	2.1	130.80	0	0.00	131.00	2.1	370	0.55%
2024/09/19	0	0.00	4.3	131.27	133.00	-4.3	366	-1.18%
2024/09/18	1	132.00	0	0.00	131.50	1	368	0.27%
2024/09/16	0.1	133.00	0	0.00	133.00	0.1	389	0.01%
2024/09/13	0	0.00	4	132.63	133.00	-4	388	-1.03%
2024/09/12	3.3	132.15	1	132.00	132.00	2.3	390	0.58%
2024/09/11	0.2	132.00	0	0.00	131.00	0.2	390	0.04%
2024/09/05	2.2	138.46	0	0.00	137.50	2.2	387	0.56%
2024/09/04	0.1	138.00	0	0.00	137.50	0.1	390	0.02%
2024/09/03	2.1	141.28	0	0.00	141.00	2.1	388	0.54%
2024/09/02	8	142.19	0	0.00	142.00	8	389	2.05%
2024/08/28	0	0.00	1	142.00	141.50	-1	397	-0.25%
2024/08/27	1	143.00	3	143.00	143.50	-2	397	-0.50%
2024/08/26	1	142.50	3	142.00	141.00	-2	395	-0.51%
2024/08/23	0	142.00	1	142.00	142.50	-1	395	-0.25%
2024/08/20	3.1	140.31	0	0.00	139.00	3.1	395	0.78%
2024/08/19	0	0.00	4	139.50	139.50	-4	392	-1.02%
2024/08/16	0.2	137.50	4.6	136.57	136.50	-4.5	388	-1.15%
2024/08/15	3.1	137.99	0.1	137.65	137.00	3	386	0.77%
2024/08/14	7	137.07	1	137.51	137.50	6	385	1.55%
2024/08/13	5	136.50	1	137.50	138.50	4	384	1.04%
2024/08/12	1	136.00	0	136.50	136.50	1	384	0.26%
2024/08/09	13.4	135.98	1	136.50	136.00	12.4	381	3.25%
2024/08/07	0	0.00	2	135.50	139.00	-2	378	-0.53%
2024/08/06	1	131.50	2	133.75	133.50	-1	384	-0.26%
2024/08/05	19.2	133.96	5	134.60	134.00	14.2	377	3.75%
2024/08/02	0.1	146.00	0	0.00	144.50	0.1	369	0.03%
2024/08/01	13.4	146.81	1	146.00	147.00	12.4	372	3.34%
2024/07/31	0	0.00	1	145.00	143.50	-1	373	-0.27%
2024/07/30	1	140.00	0	0.00	142.00	1	371	0.27%
2024/07/29	0.2	142.00	0	0.00	142.00	0.2	368	0.06%
2024/07/26	0.3	143.40	0	0.00	142.50	0.3	364	0.07%
2024/07/23	0.2	146.50	3	146.33	145.50	-2.9	359	-0.79%
2024/07/22	2.1	151.49	0	0.00	151.50	2.1	348	0.59%
2024/07/16	5.1	150.51	1	150.50	150.50	4.1	333	1.23%
2024/07/15	2.1	150.98	60.2	148.76	150.50	-58.1	337	-17.24%
2024/07/12	1	150.50	0	0.00	150.50	1	333	0.30%
2024/07/11	4.5	153.05	0	0.00	152.50	4.5	329	1.36%
2024/07/09	0	154.50	3	153.50	154.50	-3	361	-0.83%
2024/07/08	0.5	155.00	15	154.67	154.00	-14.5	358	-4.05%
2024/07/05	16.1	161.28	2	161.50	161.00	14.1	345	4.09%
2024/07/04	41	162.59	0	0.00	161.50	41	340	12.03%
2024/07/03	123	162.15	1.2	162.40	162.00	121.8	335	36.27%	大買/鉅額交易
2024/07/02	34	161.04	2	161.25	160.50	32	317	10.08%
2024/07/01	17	156.76	4	157.00	157.00	13	293	4.44%
2024/06/28	24	156.58	0	0.00	156.50	24	292	8.19%
2024/06/27	1	157.00	3	156.50	156.50	-2	294	-0.68%
2024/06/26	2	156.00	0	0.00	155.50	2	294	0.68%
2024/06/25	10	154.50	0	0.00	155.00	10	292	3.42%
2024/06/24	40	155.00	0	0.00	155.00	40	293	13.65%
2024/06/21	94	157.68	1.3	157.90	155.50	92.8	291	31.83%
2024/06/20	0.1	155.50	0	0.00	156.00	0.1	270	0.02%
2024/06/19	16	155.50	1	155.50	155.50	15	272	5.51%
2024/06/18	5	157.00	2	157.25	156.50	3	273	1.10%
2024/06/17	5	157.50	0	0.00	158.00	5	274	1.82%
2024/06/14	0	0.00	5.5	155.50	155.50	-5.5	272	-2.01%
2024/06/13	0	0.00	0	157.50	157.00	0	272	0.00%
2024/06/12	0	0.00	0.4	157.00	158.00	-0.4	273	-0.15%
2024/06/11	1	158.00	1	156.50	156.50	0	274	0.00%
2024/06/07	0.1	154.00	2	155.25	155.00	-2	277	-0.70%
2024/06/05	5.1	156.00	0	0.00	156.00	5.1	280	1.80%
2024/06/04	0	0.00	5	156.50	156.00	-5	287	-1.74%
2024/06/03	0.3	153.00	2	153.00	153.00	-1.7	307	-0.55%
2024/05/31	0	152.00	0	0.00	152.50	0	340	0.00%
2024/05/30	1.3	152.00	0	152.50	151.00	1.2	346	0.36%
2024/05/28	2.2	154.50	1	151.50	154.00	1.2	361	0.33%
2024/05/27	2	148.50	5.1	149.80	149.50	-3.1	358	-0.86%
2024/05/23	0	0.00	1	152.00	150.50	-1	364	-0.27%
2024/05/22	0	0.00	1	151.00	150.50	-1	368	-0.27%
2024/05/21	0	0.00	1	151.50	150.00	-1	379	-0.26%
2024/05/20	0.1	153.00	0	0.00	152.00	0.1	383	0.01%
2024/05/16	1	154.50	12.4	153.74	153.50	-11.4	398	-2.87%
2024/05/15	0.1	153.50	0.1	153.50	153.50	-0.1	409	-0.01%
2024/05/14	6	153.00	0.1	152.50	153.50	5.9	448	1.33%
2024/05/13	33.9	152.42	32	153.17	153.00	1.9	448	0.42%
2024/05/10	0	0.00	2	151.25	151.50	-2	448	-0.45%
2024/05/06	126.6	147.78	0.1	147.50	147.50	126.5	448	28.24%	大買/鉅額交易
2024/05/03	1.2	144.08	1	147.50	147.50	0.2	445	0.04%
2024/04/30	0	0.00	1	146.00	144.50	-1	453	-0.22%
2024/04/26	0	0.00	2	144.50	145.50	-2	464	-0.43%
2024/04/24	0.1	145.50	0	0.00	145.50	0.1	500	0.01%
2024/04/23	5	142.00	0	0.00	144.50	5	550	0.91%
2024/04/22	3.1	138.70	1	139.50	139.00	2.1	587	0.35%
2024/04/19	5	141.00	1.1	141.50	141.00	4	585	0.67%
2024/04/18	1.1	142.00	0	0.00	141.50	1.1	587	0.19%
2024/04/16	5.3	141.07	485.4	144.34	142.00	-480.1	588	-81.60%	大賣/鉅額交易
2024/04/15	27.3	146.41	0.1	147.50	145.50	27.2	573	4.75%
2024/04/12	2	153.50	0	0.00	153.50	2	554	0.36%
2024/04/11	2	153.00	0	0.00	155.00	2	555	0.36%
2024/04/10	3	155.00	1	155.50	154.50	2	559	0.36%
2024/04/09	6.1	155.83	0	0.00	154.50	6.1	573	1.05%
2024/04/08	1.1	156.00	2.3	157.09	157.00	-1.3	574	-0.22%
2024/04/03	0.3	156.48	0	155.50	156.50	0.3	574	0.05%
2024/04/02	4	155.75	0.3	155.50	155.50	3.7	576	0.64%
2024/04/01	0	156.50	0	0.00	155.50	0	581	0.00%
2024/03/29	0	0.00	1	155.00	154.50	-1	583	-0.17%
2024/03/27	0.1	153.00	0	0.00	154.50	0.1	593	0.01%
2024/03/26	1.1	155.77	1	152.50	153.00	0.1	595	0.02%
2024/03/25	0	0.00	0.2	155.00	155.50	-0.2	598	-0.03%
2024/03/21	0	0.00	3	153.00	153.00	-3	616	-0.49%
2024/03/20	2	152.75	1	153.50	153.50	1	625	0.16%
2024/03/18	1.1	152.02	6	152.00	151.50	-5	649	-0.76%
2024/03/15	0	0.00	0.2	153.00	152.50	-0.2	669	-0.04%
2024/03/14	0.2	152.50	1	152.50	152.50	-0.9	675	-0.13%
2024/03/13	2	154.25	2	154.25	153.50	0	686	0.00%
2024/03/12	7.1	151.79	0	0.00	152.50	7.1	702	1.01%
2024/03/11	0.2	151.00	0	0.00	150.50	0.2	712	0.02%
2024/03/08	0.6	149.50	3.1	150.77	148.50	-2.6	750	-0.34%
2024/03/07	16.3	147.81	13.2	147.76	149.50	3.1	822	0.38%
2024/03/06	6.3	151.29	2	152.00	152.00	4.3	859	0.50%
2024/03/05	1.3	157.74	0	0.00	159.50	1.3	832	0.15%
2024/03/04	0.5	157.72	0	0.00	157.50	0.5	832	0.07%
2024/03/01	2.2	158.07	0	0.00	158.50	2.2	835	0.26%
2024/02/27	0.1	160.00	1	160.50	158.50	-1	832	-0.11%
2024/02/26	0	0.00	2	161.00	160.50	-2	831	-0.24%
2024/02/23	6.2	159.20	0	0.00	159.00	6.2	827	0.75%
2024/02/22	1	160.97	2	160.00	160.00	-1	835	-0.12%
2024/02/21	4.1	162.01	0	0.00	162.50	4.1	828	0.49%
2024/02/20	0	0.00	60	160.88	162.00	-60	828	-7.24%
2024/02/19	5	161.00	1	162.50	162.50	4	834	0.48%
2024/02/16	3.4	157.81	2	158.50	158.50	1.4	833	0.16%
2024/02/15	24.5	157.56	9.1	160.90	159.50	15.4	829	1.86%
2024/02/05	5	171.70	0.1	170.50	171.50	4.9	797	0.61%
2024/02/02	4	172.13	2	171.00	172.00	2	812	0.25%
2024/02/01	0	0.00	1	173.00	172.50	-1	830	-0.12%
2024/01/31	5.2	172.64	0	173.50	172.00	5.2	840	0.61%
2024/01/30	2	174.25	5	175.80	174.50	-3	847	-0.35%
2024/01/26	0	0.00	1.1	171.55	171.50	-1.1	846	-0.13%
2024/01/25	2	172.25	0.1	172.00	172.00	1.9	848	0.22%
2024/01/24	0	0.00	1	172.50	172.50	-1	845	-0.12%
2024/01/23	4	172.50	1	172.50	172.50	3	847	0.35%
2024/01/22	9	174.44	10	174.65	175.00	-1	849	-0.12%
2024/01/19	13.1	174.66	4.3	174.21	174.00	8.9	844	1.05%
2024/01/18	3.1	179.18	5	181.00	178.00	-1.9	833	-0.23%
2024/01/17	14.2	180.68	6	181.67	180.50	8.2	812	1.01%
2024/01/16	14.2	177.23	25	177.06	179.00	-10.9	766	-1.42%
2024/01/12	3	171.17	5	171.60	171.00	-2	731	-0.27%
2024/01/11	0	169.00	10	168.35	168.00	-10	730	-1.37%
2024/01/10	2	169.50	2.2	168.91	168.00	-0.2	733	-0.03%
2024/01/09	0.1	168.50	6	167.00	168.00	-5.9	732	-0.81%
2024/01/08	0.2	169.61	1	170.50	168.50	-0.8	728	-0.11%
2024/01/05	1	170.00	0	0.00	170.00	1	737	0.14%
2024/01/04	1	168.50	0	0.00	168.50	1	748	0.13%
2024/01/03	3	171.00	3.2	171.73	170.00	-0.2	755	-0.02%
2024/01/02	0	0.00	1	171.50	171.50	-1	743	-0.13%
2023/12/29	0	0.00	1	171.00	171.00	-1	744	-0.13%
2023/12/27	4.2	170.50	0	170.50	170.50	4.1	752	0.55%
2023/12/26	1.4	168.27	0	0.00	168.00	1.4	765	0.18%
2023/12/25	2.1	168.48	0	0.00	167.50	2.1	795	0.26%
2023/12/22	5	168.80	0	0.00	168.50	5	804	0.62%
2023/12/21	1	170.50	0	0.00	170.50	1	801	0.12%
2023/12/20	0.5	170.00	0.1	169.55	169.00	0.4	804	0.04%
2023/12/19	2	168.25	1	167.50	169.00	1	808	0.12%
2023/12/18	2.1	170.34	4.2	170.59	170.50	-2	798	-0.25%
2023/12/15	8.2	171.65	5	171.00	171.00	3.2	792	0.40%
2023/12/14	0	172.50	1	171.50	172.00	-1	782	-0.13%
2023/12/13	0	0.00	1	173.00	171.00	-1	770	-0.13%
2023/12/12	4.1	172.88	21.2	171.67	171.50	-17.1	761	-2.25%
2023/12/11	4.1	176.88	20	177.25	176.50	-16	742	-2.15%
2023/12/08	5	179.00	15	178.30	177.00	-10	737	-1.36%
2023/12/07	13.6	181.63	2.2	181.18	180.00	11.4	725	1.57%
2023/12/06	32	186.55	1	184.49	185.00	31	711	4.35%
2023/12/05	8.7	187.10	37.1	187.24	185.50	-28.4	704	-4.03%
2023/12/04	67.1	185.04	61.3	189.15	190.00	5.8	684	0.84%
2023/12/01	12	182.25	17.8	182.21	180.50	-5.8	621	-0.93%
2023/11/30	4	173.38	0	173.50	172.50	4	575	0.69%
2023/11/29	10	175.65	6.4	176.26	175.00	3.7	572	0.64%
2023/11/28	3	175.17	4	178.00	176.00	-1	572	-0.18%
2023/11/27	2	173.50	3.1	175.34	173.50	-1.1	566	-0.19%
2023/11/24	2	173.00	0	0.00	173.00	2	566	0.35%
2023/11/23	0	0.00	13	173.50	174.00	-13	573	-2.27%
2023/11/22	4	173.00	0	173.50	173.00	4	571	0.70%
2023/11/21	1	171.00	10.1	172.16	173.50	-9.1	573	-1.58%
2023/11/20	2.1	170.00	7	169.57	169.50	-4.9	570	-0.86%
2023/11/17	7.1	167.58	1	168.00	168.50	6.1	568	1.07%
2023/11/16	8	166.38	2	167.00	167.00	6	570	1.05%
2023/11/15	2.1	168.79	8	168.94	168.50	-5.9	558	-1.06%
2023/11/14	8	169.25	21	169.29	168.50	-13	552	-2.35%
2023/11/13	4.1	171.76	20.1	171.60	171.00	-16	552	-2.89%
2023/11/10	7.4	174.55	1	176.00	172.00	6.4	548	1.16%
2023/11/09	29	182.02	13	179.19	177.00	16	536	2.98%
2023/11/08	4	179.75	11	179.95	179.00	-7	527	-1.33%
2023/11/07	28.2	179.93	2	179.75	180.00	26.2	519	5.04%
2023/11/06	1.1	177.39	1	178.00	178.00	0.1	512	0.02%
2023/11/03	0	0.00	4	176.00	175.00	-4	512	-0.78%
2023/11/02	0	175.50	0	0.00	175.00	0	525	0.00%
2023/11/01	0.3	173.50	1	174.00	174.00	-0.7	526	-0.14%
2023/10/30	6	178.67	2.3	177.94	177.00	3.7	535	0.70%
2023/10/27	2.2	174.27	6	175.00	175.50	-3.8	536	-0.71%
2023/10/26	0.1	173.25	8	172.50	172.00	-7.9	552	-1.43%
2023/10/25	1	175.50	0	0.00	175.00	1	565	0.18%
2023/10/24	1	177.50	0	0.00	176.00	1	576	0.17%
2023/10/23	0.1	175.00	6.2	174.87	175.00	-6.2	582	-1.06%
2023/10/20	0	0.00	2	171.00	171.50	-2	586	-0.34%
2023/10/19	5	173.20	0	175.50	173.50	5	594	0.84%
2023/10/18	4	172.25	27	172.31	171.00	-23	605	-3.80%
2023/10/17	10.1	174.55	0	0.00	173.50	10.1	623	1.61%
2023/10/16	3.1	176.00	6	175.33	175.50	-2.9	657	-0.44%
2023/10/13	4.1	178.33	4	177.50	176.50	0.1	670	0.02%
2023/10/12	12	175.17	25	174.44	177.00	-13	678	-1.92%
2023/10/11	4.2	174.02	0	174.00	172.50	4.1	668	0.62%
2023/10/06	1	179.53	0	0.00	178.50	1	661	0.15%
2023/10/05	9.3	181.80	3	179.50	181.00	6.3	662	0.95%
2023/10/04	1	180.00	17.1	178.81	181.00	-16.1	660	-2.44%
2023/10/03	7.2	180.78	5.1	180.83	180.50	2.1	665	0.32%
2023/10/02	3.2	182.34	17	182.29	182.50	-13.8	664	-2.08%
2023/09/28	18.7	182.25	4.4	182.86	180.50	14.2	659	2.16%
2023/09/27	3.7	178.18	10.2	176.83	178.50	-6.5	630	-1.04%
2023/09/26	0	175.00	7	174.57	174.00	-7	619	-1.13%
2023/09/25	1	176.00	4.3	175.65	176.00	-3.3	625	-0.53%
2023/09/22	26.1	173.95	25.1	172.21	175.00	1	621	0.16%
2023/09/21	0	170.00	17	169.00	169.00	-17	619	-2.74%
2023/09/20	10	171.40	25	171.20	171.50	-15	623	-2.41%
2023/09/19	1	173.00	2.1	173.24	173.00	-1.1	628	-0.17%
2023/09/18	1	174.00	4.1	174.26	174.00	-3.1	633	-0.49%
2023/09/15	6	173.00	0	0.00	173.00	6	637	0.94%
2023/09/13	11.1	172.14	0	0.00	172.00	11.1	648	1.71%
2023/09/12	20	172.48	1.2	173.25	172.00	18.8	660	2.85%
2023/09/11	33	175.45	2.1	174.07	172.50	30.9	663	4.66%
2023/09/08	1	173.00	7	172.94	174.50	-6	669	-0.90%
2023/09/07	8	174.69	4	174.50	174.50	4	675	0.59%
2023/09/06	23.3	171.34	8	172.56	174.00	15.3	663	2.30%
2023/09/05	5.1	170.82	6.3	171.92	171.00	-1.2	649	-0.19%
2023/09/04	0.1	166.50	0	0.00	166.00	0.1	642	0.01%
2023/08/31	2	162.50	0	0.00	162.50	2	662	0.30%
2023/08/30	2.1	163.47	0	0.00	163.50	2.1	664	0.32%
2023/08/29	0.2	164.00	1.5	162.69	165.00	-1.3	670	-0.19%
2023/08/28	0.2	159.05	0	0.00	160.00	0.2	676	0.03%
2023/08/24	0.1	161.19	0	161.00	160.50	0.1	689	0.02%
2023/08/23	1	158.00	1.3	157.73	157.50	-0.3	695	-0.04%
2023/08/22	2.3	157.69	1	160.00	157.50	1.3	723	0.18%
2023/08/21	1	160.00	2	159.75	160.50	-1	731	-0.14%
2023/08/18	0.1	161.50	0	0.00	158.50	0.1	746	0.01%
2023/08/17	0	0.00	1.1	158.10	161.50	-1.1	765	-0.14%
2023/08/16	0.2	161.63	0	0.00	160.00	0.2	762	0.02%
2023/08/15	10	162.00	0	0.00	162.50	10	769	1.30%
2023/08/14	5.1	161.28	9.1	159.12	159.00	-4	778	-0.51%
2023/08/11	11	166.59	2	167.50	167.00	9	779	1.15%
2023/08/08	1	166.53	0	0.00	167.00	1	805	0.13%
2023/08/07	0	170.91	1	170.00	170.50	-1	818	-0.12%
2023/08/04	0	0.00	3	170.67	171.00	-3	890	-0.34%
2023/08/02	5.1	170.51	11	170.45	170.50	-5.9	976	-0.60%
2023/08/01	1.3	171.46	3	173.33	173.50	-1.7	984	-0.17%
2023/07/31	13.2	174.02	8	172.00	172.00	5.2	1,007	0.52%
2023/07/28	13	174.88	2	175.50	174.00	11	1,010	1.09%
2023/07/27	16	171.00	9	172.11	172.00	7	1,007	0.69%
2023/07/26	5.2	175.22	1	174.00	174.00	4.2	1,011	0.41%
2023/07/25	2	177.75	2.1	178.51	177.00	-0.1	1,008	-0.01%
2023/07/24	3.2	174.89	2	175.75	175.00	1.2	1,013	0.11%
2023/07/21	17	178.50	3	178.50	177.00	14	1,019	1.38%
2023/07/20	8	184.87	4	183.50	183.00	4	1,026	0.39%
2023/07/19	32.4	184.81	39.5	184.82	185.50	-7.1	1,021	-0.69%
2023/07/18	1.1	177.64	0	0.00	179.00	1.1	1,040	0.11%
2023/07/17	4	180.88	2.2	181.55	182.00	1.8	1,136	0.16%
2023/07/14	0.2	177.49	1	177.00	177.50	-0.8	1,255	-0.06%
2023/07/13	1	174.52	0	0.00	175.00	1	1,296	0.08%
2023/07/12	0.1	174.38	1	174.50	174.00	-0.9	1,315	-0.07%
2023/07/11	1	175.00	1	175.00	174.50	0	1,329	0.00%
2023/07/10	0.3	176.00	1	174.00	176.50	-0.7	1,353	-0.05%
2023/07/07	7	172.64	2	173.75	173.50	5	1,369	0.37%
2023/07/06	1.1	178.85	0	0.00	175.00	1.1	1,367	0.08%
2023/07/04	1	177.00	0	0.00	177.00	1	1,378	0.07%
2023/07/03	1.1	176.59	3	178.33	178.50	-1.9	1,403	-0.14%
2023/06/29	2.1	178.50	1	178.00	178.00	1.1	1,445	0.07%
2023/06/28	1	175.51	1	176.00	176.00	0	1,448	0.00%
2023/06/26	2	172.01	0	0.00	173.50	2	1,481	0.14%
2023/06/21	3	174.00	1.5	174.47	174.50	1.5	1,494	0.10%
2023/06/20	3.1	175.69	12	175.50	175.00	-8.9	1,508	-0.59%
2023/06/19	7	179.07	1	176.50	176.50	6	1,518	0.40%
2023/06/16	2.3	180.36	6.2	180.36	179.50	-3.9	1,531	-0.25%
2023/06/15	13	176.50	1.1	177.05	177.50	11.9	1,548	0.77%
2023/06/14	1.1	177.09	1	175.50	177.00	0.1	1,562	0.01%
2023/06/13	3.2	177.48	12	175.50	175.50	-8.8	1,574	-0.56%
2023/06/12	25	179.30	20	178.10	178.50	5	1,600	0.31%
2023/06/09	1.1	179.50	1	179.00	179.50	0.1	1,618	0.01%
2023/06/08	8.3	179.63	1	178.00	178.00	7.3	1,632	0.45%
2023/06/07	19.2	181.48	3	181.67	182.50	16.2	1,648	0.98%
2023/06/06	1	176.50	1	175.50	177.50	0	1,655	0.00%
2023/06/02	2	175.50	0	0.00	176.00	2	1,711	0.12%
2023/06/01	3.1	174.69	57	175.14	174.00	-53.9	1,772	-3.04%
2023/05/31	0	0.00	4.1	177.48	176.50	-4.1	1,788	-0.23%
2023/05/30	2.2	176.13	5	174.50	174.50	-2.8	1,830	-0.15%
2023/05/29	3	178.00	8	178.87	179.50	-5	1,863	-0.27%
2023/05/26	13	175.73	6	175.00	173.50	7	1,952	0.36%
2023/05/25	9.1	178.76	4	178.63	178.50	5.1	1,957	0.26%
2023/05/24	7	179.79	7	180.07	180.00	0	1,983	0.00%
2023/05/23	15.3	182.71	1	183.00	183.00	14.3	2,013	0.71%
2023/05/22	41.1	183.21	5	183.30	183.50	36.1	2,084	1.73%
2023/05/19	3.1	180.35	0	0.00	180.50	3.1	2,155	0.14%
2023/05/18	1.1	183.95	1	183.00	183.00	0.1	2,189	0.00%
2023/05/17	0	0.00	3	181.17	182.50	-3	2,266	-0.13%
2023/05/16	4.2	178.64	2.1	177.11	177.00	2.1	2,293	0.09%
2023/05/15	5.4	178.54	1	178.00	178.00	4.4	2,302	0.19%
2023/05/12	9.2	180.23	4	181.38	182.00	5.2	2,314	0.22%
2023/05/11	8.1	180.68	6	181.67	180.00	2.1	2,328	0.09%
2023/05/10	18.7	181.13	19	181.97	182.50	-0.4	2,345	-0.02%
2023/05/09	51.5	192.46	11	190.72	187.00	40.5	2,324	1.74%
2023/05/08	8	209.45	2	210.00	207.50	6	2,315	0.26%
2023/05/05	7.1	212.64	18	212.33	214.00	-10.9	2,387	-0.46%
2023/05/04	3	206.83	3	207.33	205.00	0	2,392	0.00%
2023/05/03	5	210.50	4	210.00	209.00	1	2,399	0.04%
2023/05/02	9	212.12	5.1	212.47	214.00	3.9	2,475	0.16%
2023/04/28	3	205.17	3	207.83	207.50	0	2,506	0.00%
2023/04/27	1	205.13	4	206.25	205.00	-3	2,516	-0.12%
2023/04/26	5.1	207.57	8	205.00	206.50	-2.9	2,542	-0.11%
2023/04/25	12.1	204.82	11	207.50	203.50	1.1	2,540	0.04%
2023/04/24	8.2	211.59	13.1	210.89	209.50	-4.9	2,546	-0.19%
2023/04/21	44.2	217.35	46.1	216.02	211.50	-1.9	2,549	-0.07%
2023/04/20	63	226.48	73.2	223.88	219.00	-10.2	2,514	-0.40%
2023/04/19	56.2	226.11	61.4	227.05	229.00	-5.2	2,467	-0.21%
2023/04/18	34.4	214.00	12.2	215.23	216.00	22.2	2,348	0.95%
2023/04/17	4.2	213.51	4	209.88	209.50	0.2	2,347	0.01%
2023/04/14	1	210.95	3.1	207.67	208.50	-2.1	2,367	-0.09%
2023/04/13	11	208.00	16.5	208.35	208.00	-5.4	2,392	-0.23%
2023/04/12	5.2	207.42	4.2	207.30	208.00	0.9	2,397	0.04%
2023/04/11	2	205.99	3	204.33	203.50	-1	2,425	-0.04%
2023/04/10	1	203.99	4.1	203.99	203.50	-3	2,475	-0.12%
2023/04/07	4	202.25	3	203.17	204.00	1	2,559	0.04%
2023/04/06	7	203.14	5	201.60	200.50	2	2,678	0.07%
2023/03/31	11.1	203.39	66.4	206.21	202.00	-55.2	2,811	-1.96%
2023/03/30	8	201.00	6	197.92	197.50	2	3,108	0.06%
2023/03/29	7	199.00	5	199.60	199.50	2	3,205	0.06%
2023/03/28	16.5	202.58	1.3	197.44	197.00	15.2	3,266	0.46%
2023/03/27	6	202.25	9	203.61	204.50	-3	3,322	-0.09%
2023/03/24	7.2	199.38	1	201.00	201.00	6.2	3,367	0.18%
2023/03/23	2.3	198.82	2	200.50	196.50	0.3	3,363	0.01%
2023/03/22	13.6	200.46	6	200.08	200.50	7.6	3,385	0.22%
2023/03/21	7.6	200.02	3.1	198.05	200.50	4.5	3,420	0.13%
2023/03/20	3.1	192.21	32	195.02	195.50	-28.9	3,497	-0.83%
2023/03/17	3.1	197.48	2	195.75	195.50	1.1	3,569	0.03%
2023/03/16	3.2	195.15	2.7	194.09	195.50	0.5	3,659	0.01%
2023/03/15	19.2	202.10	12.5	201.24	197.00	6.7	3,802	0.18%
2023/03/14	26	202.27	23	202.96	202.00	3	3,977	0.08%
2023/03/13	7.2	199.78	7.1	200.29	201.50	0.1	4,040	0.00%
2023/03/10	30.1	204.56	19	206.18	201.00	11.1	4,087	0.27%
2023/03/09	10.4	204.95	90.1	203.99	205.50	-79.7	4,083	-1.95%
2023/03/08	10	204.95	9.3	207.68	207.50	0.7	4,088	0.02%
2023/03/07	15.4	207.96	20	206.70	206.50	-4.6	4,101	-0.11%
2023/03/06	15.6	210.71	13.2	210.37	209.50	2.5	4,078	0.06%
2023/03/03	19	219.08	5	221.20	217.00	14	4,039	0.35%
2023/03/02	43	220.52	46.6	217.19	222.00	-3.6	4,034	-0.09%
2023/03/01	15.1	214.16	12	214.00	212.50	3.1	3,991	0.08%
2023/02/24	51.3	222.67	26.5	220.81	212.50	24.8	3,949	0.63%
2023/02/23	68	229.33	70	231.54	232.50	-2	3,848	-0.05%
2023/02/22	42.4	226.75	43.1	228.23	229.50	-0.7	3,814	-0.02%
2023/02/21	144	227.99	44.4	228.64	229.00	99.6	3,780	2.64%	大買/
2023/02/20	35.4	225.29	37.7	224.83	224.50	-2.3	3,737	-0.06%
2023/02/17	17	218.92	42	217.48	221.00	-25	3,651	-0.68%
2023/02/16	12.3	211.75	12	211.92	212.50	0.3	3,604	0.01%
2023/02/15	19.7	206.77	52	205.81	208.00	-32.3	3,562	-0.91%
2023/02/14	15.4	201.82	36.1	202.61	202.50	-20.7	3,473	-0.59%
2023/02/13	21.3	199.91	19.6	200.11	198.00	1.7	3,436	0.05%
2023/02/10	20.3	199.90	20.2	199.53	198.50	0.1	3,417	0.00%
2023/02/09	2.2	198.82	7.8	199.55	200.00	-5.6	3,392	-0.16%
2023/02/08	41.4	196.68	41.5	197.82	198.00	-0.1	3,368	0.00%
2023/02/07	27.6	197.79	11.1	198.21	197.00	16.5	3,324	0.50%
2023/02/06	87.6	202.79	41	202.17	199.00	46.6	3,271	1.42%
2023/02/03	97.1	198.01	62.1	198.80	200.00	34.9	3,194	1.09%
2023/02/02	13.1	189.49	20.2	189.86	192.00	-7.2	3,109	-0.23%
2023/02/01	23.3	186.94	22	188.82	187.50	1.3	3,081	0.04%
2023/01/31	26	187.92	35.1	188.15	188.50	-9.1	3,060	-0.30%
2023/01/30	17	180.35	29	181.38	182.00	-12	2,984	-0.40%
2023/01/17	24	175.73	1	177.00	175.00	23	2,963	0.78%
2023/01/16	88	178.61	11.8	176.28	176.00	76.2	2,951	2.58%
2023/01/13	0	0.00	8.5	172.56	172.00	-8.5	2,917	-0.29%
2023/01/12	15	169.57	7	171.86	172.00	8	2,911	0.27%
2023/01/11	4.1	172.38	10	174.20	170.50	-5.9	2,886	-0.20%
2023/01/10	16	175.22	7	175.29	174.50	9	2,875	0.31%
2023/01/09	52	173.88	24	169.29	176.00	28	2,880	0.97%
2023/01/06	0.2	171.00	2.5	172.68	172.00	-2.3	2,826	-0.08%
2023/01/05	22.1	177.00	23	176.70	175.00	-1	2,817	-0.03%
2023/01/04	40.4	178.32	43.5	175.13	174.00	-3.1	2,779	-0.11%
2023/01/03	208.1	175.30	11.2	174.15	176.50	196.9	2,737	7.19%	大買/鉅額交易
2022/12/30	18.3	170.36	5	170.40	171.00	13.3	2,697	0.49%
2022/12/29	16	170.41	32.2	170.78	172.00	-16.2	2,682	-0.60%
2022/12/28	32.6	175.87	34.2	175.45	171.00	-1.6	2,632	-0.06%
2022/12/27	72	173.77	78	174.37	177.50	-6	2,578	-0.23%
2022/12/26	115.4	180.45	115.3	179.05	175.00	0.1	2,479	0.00%	大買/大賣/
2022/12/23	116.3	178.88	100.7	177.26	174.50	15.7	2,353	0.66%	大買/
2022/12/22	239.1	176.79	176.3	176.55	180.50	62.8	2,204	2.85%	大買/大賣/
2022/12/21	62	166.28	109.2	165.12	170.50	-47.2	1,877	-2.52%	大賣/
2022/12/20	18.1	160.81	37.3	155.54	155.00	-19.2	1,778	-1.08%
2022/12/19	81.1	165.32	40	164.78	165.50	41.1	1,714	2.40%
2022/12/16	54.1	162.23	19.1	162.79	157.50	35	1,638	2.14%
2022/12/15	6	161.83	2.1	160.82	159.50	4	1,573	0.25%
2022/12/14	3.2	159.13	3	160.83	162.00	0.2	1,559	0.01%
2022/12/13	7.2	161.11	13	160.35	157.50	-5.8	1,518	-0.38%
2022/12/12	46.4	161.36	40.1	161.10	158.00	6.3	1,477	0.42%
2022/12/09	36.2	168.56	27.2	167.98	172.50	9	1,379	0.65%
2022/12/08	23.3	162.66	26.4	163.84	168.00	-3.1	1,281	-0.24%
2022/12/07	56.5	174.53	61	172.93	169.50	-4.5	1,175	-0.38%
2022/12/06	235.4	175.54	106.5	175.30	176.50	128.8	1,013	12.71%	大買/大賣/鉅額交易
2022/12/05	25	159.84	34	166.72	168.00	-9	811	-1.11%
2022/12/02	23	149.35	26.1	150.83	153.00	-3	741	-0.41%
2022/12/01	0	0.00	2	141.00	139.50	-2	714	-0.28%
2022/11/30	3	139.67	4.7	139.77	140.00	-1.7	703	-0.25%
2022/11/29	20	132.44	25	134.72	137.00	-5	680	-0.73%
2022/11/28	3	129.17	15	128.10	127.50	-12	641	-1.87%
2022/11/25	33	133.03	10	134.70	132.00	23	645	3.56%
2022/11/24	2	126.50	2	127.75	127.00	0	655	0.00%
2022/11/23	1	125.50	2.3	125.78	125.50	-1.3	634	-0.20%
2022/11/22	1	120.00	1	121.00	120.50	0	631	0.00%
2022/11/18	3	123.17	3	122.00	123.00	0	630	0.00%
2022/11/17	0	125.00	2	125.00	123.50	-2	631	-0.32%
2022/11/16	1.1	122.95	0	0.00	124.00	1.1	627	0.18%
2022/11/15	1	122.49	1	122.00	122.00	0	626	0.00%
2022/11/14	4	122.50	6	120.33	123.00	-2	623	-0.32%
2022/11/11	0.2	115.00	0.1	115.00	114.00	0.1	597	0.02%
2022/11/10	1	113.50	0	0.00	114.00	1	597	0.17%
2022/11/08	0	113.50	0	0.00	112.00	0	615	0.00%
2022/11/07	0	111.50	0	0.00	114.00	0	617	0.00%
2022/11/03	0.1	112.00	0	0.00	111.50	0.1	626	0.01%
2022/11/02	0	0.00	3	112.00	112.50	-3	643	-0.47%
2022/10/31	0	0.00	0.2	108.00	107.50	-0.2	661	-0.03%
2022/10/28	0.2	105.85	0	0.00	105.00	0.2	658	0.03%
2022/10/25	3.1	105.66	0	0.00	104.00	3.1	630	0.49%
2022/10/24	0.5	113.00	0	0.00	112.00	0.5	604	0.08%
2022/10/20	2.1	113.04	0	0.00	115.00	2.1	594	0.35%
2022/10/19	0.1	114.50	0	0.00	114.50	0.1	585	0.02%
2022/10/18	0.6	113.83	0	0.00	113.00	0.6	578	0.10%
2022/10/17	3.1	112.04	0	0.00	112.00	3.1	568	0.54%
2022/10/14	0	0.00	6	123.50	120.00	-6	548	-1.09%
2022/10/13	9.1	121.89	1	121.00	119.00	8.1	547	1.48%
2022/10/12	0.1	125.50	1	128.50	128.00	-0.9	539	-0.16%
2022/10/11	2	125.25	0	0.00	124.50	2	535	0.37%
2022/10/07	0.2	129.00	4	128.63	129.00	-3.8	534	-0.72%
2022/10/06	3	127.83	2	128.00	128.00	1	533	0.19%
2022/10/05	3	126.00	0	0.00	124.00	3	519	0.58%
2022/10/04	10	124.50	0	0.00	124.00	10	517	1.93%
2022/10/03	0.2	123.44	0	0.00	123.50	0.2	515	0.03%
2022/09/30	1.6	119.44	4	119.88	124.50	-2.4	515	-0.47%
2022/09/29	2	124.98	4	124.25	123.00	-2	508	-0.39%
2022/09/28	2.2	125.29	6	124.08	123.50	-3.8	497	-0.77%
2022/09/27	1	129.50	0	0.00	130.50	1	486	0.21%
2022/09/26	2.2	129.59	2	131.00	129.50	0.2	481	0.04%
2022/09/23	4	138.13	1	137.50	136.00	3	485	0.62%
2022/09/22	1	140.00	0	0.00	140.00	1	485	0.21%
2022/09/21	0.3	144.00	0	0.00	143.50	0.3	485	0.06%
2022/09/19	2	144.50	0	0.00	144.00	2	496	0.40%
2022/09/16	0	0.00	1.2	149.08	150.00	-1.2	489	-0.24%
2022/09/15	1	150.95	2	149.25	149.00	-1	490	-0.20%
2022/09/14	1	148.50	2	148.75	148.50	-1	491	-0.20%
2022/09/13	2	147.25	2	148.75	148.00	0	489	0.00%
2022/09/12	0.1	147.00	3	148.50	149.00	-2.9	488	-0.59%
2022/09/08	18	147.19	14	146.04	145.50	4	481	0.83%
2022/09/07	8.2	151.23	12	150.67	149.50	-3.8	466	-0.82%
2022/09/06	1	145.50	2	140.75	142.50	-1	431	-0.23%
2022/09/05	1	143.49	0	0.00	143.50	1	421	0.24%
2022/09/02	2.1	143.48	7	142.86	143.50	-4.9	417	-1.17%
2022/09/01	9.2	145.87	4.5	145.64	145.00	4.7	428	1.10%
2022/08/31	4.4	145.98	11.5	144.17	146.50	-7.2	414	-1.73%
2022/08/30	0	136.50	0.1	138.00	138.00	-0.1	376	-0.02%
2022/08/29	0.1	133.50	0	0.00	133.50	0.1	379	0.02%
2022/08/26	0	0.00	1	136.50	135.00	-1	380	-0.26%
2022/08/25	0	136.50	0	0.00	136.00	0	383	0.01%
2022/08/24	0.5	136.20	1	137.00	136.50	-0.5	381	-0.13%
2022/08/22	0	0.00	5	135.00	135.50	-5	388	-1.29%
2022/08/19	2	132.51	0	0.00	134.00	2	386	0.52%
2022/08/18	1	132.00	1	135.00	133.50	0	386	0.00%
2022/08/17	1	132.50	0	0.00	132.50	1	385	0.27%
2022/08/16	6	133.50	2.1	133.34	133.50	3.9	383	1.01%
2022/08/15	4	128.49	1.1	128.55	129.00	2.9	372	0.78%
2022/08/12	2.2	126.07	8	126.50	126.50	-5.8	367	-1.58%
2022/08/11	2	126.50	0	0.00	126.50	2	364	0.55%
2022/08/10	2.4	127.38	2	127.25	127.00	0.4	362	0.11%
2022/08/09	1.1	129.05	2.2	130.37	130.00	-1.1	360	-0.31%
2022/08/08	10.5	129.51	0.1	129.93	129.50	10.4	347	2.99%
2022/08/05	0	0.00	4	144.00	143.50	-4	336	-1.19%
2022/08/04	1.1	139.05	0	0.00	140.50	1.1	356	0.30%
2022/08/03	0	0.00	0	143.00	142.00	0	361	0.00%
2022/08/02	1.1	145.00	4	144.63	145.00	-2.9	380	-0.76%
2022/08/01	2	144.00	1	144.50	144.00	1	414	0.24%
2022/07/29	0	0.00	1	144.00	144.00	-1	422	-0.24%
2022/07/28	0	0.00	1.3	143.12	141.00	-1.3	424	-0.31%
2022/07/26	0	143.50	1	142.50	142.50	-1	430	-0.22%
2022/07/22	0	0.00	1	143.50	144.00	-1	435	-0.23%
2022/07/21	1.1	145.41	0	0.00	144.00	1.1	444	0.25%
2022/07/20	2	150.75	2	151.50	149.00	0	441	-0.01%
2022/07/19	0	0.00	0	153.00	150.50	0	438	0.00%
2022/07/18	2	151.00	0	0.00	151.00	2	443	0.45%
2022/07/15	0	155.00	0	0.00	152.50	0	450	0.00%
2022/07/13	0	0.00	1	155.00	153.50	-1	464	-0.22%
2022/07/11	2	151.50	2	151.50	151.50	0	469	0.00%
2022/07/06	0.1	146.50	0	0.00	145.00	0.1	492	0.02%
2022/07/04	0.1	142.50	1.3	140.62	142.00	-1.3	500	-0.25%
2022/07/01	6.1	145.61	2	150.50	142.00	4.1	508	0.81%
2022/06/30	0	0.00	4.3	155.41	154.50	-4.3	531	-0.80%
2022/06/29	1	157.50	1	159.00	158.50	0	538	0.00%
2022/06/28	3	161.83	1	162.00	159.00	2	546	0.37%
2022/06/27	9.1	165.01	6	165.42	165.50	3.1	550	0.55%
2022/06/24	2	161.25	1	160.50	161.00	1	544	0.18%
2022/06/23	3	159.50	1	159.00	158.00	2	546	0.37%
2022/06/22	2	158.51	0	0.00	158.50	2	566	0.36%
2022/06/20	3.1	157.50	2	155.00	153.50	1.1	613	0.17%
2022/06/17	0	0.00	2	157.25	158.00	-2	630	-0.32%
2022/06/16	0	0.00	7	160.50	156.00	-7	631	-1.11%
2022/06/15	8	159.50	1	160.01	159.00	7	632	1.10%
2022/06/14	0	158.00	1	158.00	159.00	-1	633	-0.15%
2022/06/13	4	160.62	4.1	159.52	160.00	-0.1	636	-0.01%
2022/06/10	20.2	165.13	15	164.83	164.00	5.2	639	0.81%
2022/06/09	1	156.00	2	156.50	156.00	-1	624	-0.16%
2022/06/08	3	159.00	3	158.67	157.50	0	633	0.00%
2022/06/07	2	161.00	2	159.50	161.50	0	639	0.00%
2022/06/06	2	156.25	3	156.00	156.00	-1	645	-0.15%
2022/06/02	3	157.83	4	159.00	159.00	-1	668	-0.15%
2022/06/01	2.1	156.52	1	157.00	157.00	1.1	690	0.15%
2022/05/31	5	156.60	5	155.00	157.50	0	746	0.00%
2022/05/30	2	151.50	3	152.67	152.00	-1	769	-0.13%
2022/05/26	1	150.00	0	0.00	147.00	1	775	0.13%
2022/05/25	0	0.00	1	150.00	149.50	-1	780	-0.13%
2022/05/24	0	150.00	4	149.25	147.50	-4	800	-0.50%
2022/05/23	2.1	149.96	0	0.00	149.50	2.1	802	0.26%
2022/05/19	4.1	144.51	0	0.00	149.00	4.1	813	0.50%
2022/05/18	0	0.00	5	148.80	148.00	-5	816	-0.61%
2022/05/17	3.1	144.88	1	147.00	147.00	2.1	829	0.25%
2022/05/16	2	144.00	1	144.00	144.00	1	850	0.12%
2022/05/13	1	144.00	2.1	142.96	144.50	-1.1	862	-0.12%
2022/05/12	17	141.13	3	142.53	140.00	13.9	856	1.63%
2022/05/11	0	148.33	1.1	147.12	148.00	-1	844	-0.12%
2022/05/10	2.2	147.39	0.1	149.10	150.00	2.1	853	0.25%
2022/05/09	9.3	154.12	3.3	155.28	153.50	6	840	0.71%
2022/05/06	0.1	169.50	3	168.50	169.00	-2.9	819	-0.35%
2022/05/04	2	170.00	3	170.50	170.00	-1	825	-0.12%
2022/05/03	0.1	170.17	1	170.50	171.50	-1	828	-0.11%
2022/04/29	0.3	171.50	1	173.00	170.50	-0.7	842	-0.08%
2022/04/28	0.2	171.27	0	0.00	172.00	0.2	844	0.02%
2022/04/27	1	170.50	0	171.36	171.00	1	846	0.11%
2022/04/26	16	173.75	4	171.75	171.00	12	841	1.43%
2022/04/25	0.3	173.03	1	171.50	173.00	-0.7	844	-0.08%
2022/04/22	0	176.50	0	0.00	175.50	0	853	0.00%
2022/04/21	2.1	178.55	0	0.00	179.00	2.1	850	0.24%
2022/04/20	8	181.31	2.1	180.93	181.00	5.9	851	0.69%
2022/04/19	1	176.50	2	176.50	177.00	-1	864	-0.12%
2022/04/18	6	175.42	1	171.50	173.00	5	872	0.57%
2022/04/15	1	175.00	0	0.00	173.50	1	890	0.11%
2022/04/14	2.3	173.34	5	174.60	175.50	-2.7	898	-0.30%
2022/04/12	3.3	176.06	1	172.50	172.50	2.3	889	0.26%
2022/04/11	0.7	176.68	1.1	176.67	176.50	-0.3	880	-0.04%
2022/04/08	8	178.19	1	178.50	178.00	7	883	0.79%
2022/04/07	12.4	177.30	8	176.44	176.50	4.4	881	0.50%
2022/04/06	11.8	176.93	7.3	177.31	176.50	4.6	877	0.52%
2022/04/01	4.4	187.05	3.4	186.82	186.50	1	845	0.11%
2022/03/31	5.1	189.80	0	0.00	190.00	5.1	835	0.61%
2022/03/30	9.5	191.63	6.2	191.61	191.50	3.3	827	0.40%
2022/03/29	0	0.00	1.1	193.05	192.50	-1.1	820	-0.13%
2022/03/28	9.2	193.01	5	193.70	192.50	4.2	823	0.51%
2022/03/25	6.5	193.05	27.5	192.99	192.50	-21	826	-2.54%
2022/03/24	15.5	199.72	8.1	198.20	198.00	7.4	808	0.91%
2022/03/23	3.1	204.03	1.1	204.05	205.00	2.1	773	0.27%
2022/03/22	4	205.88	1	206.00	204.50	3	761	0.39%
2022/03/21	6.1	202.58	0.1	203.50	201.00	6	754	0.79%
2022/03/18	2	199.00	1	199.00	201.50	1	755	0.13%
2022/03/17	1	199.04	0	0.00	201.00	1	758	0.13%
2022/03/16	3	196.67	1	195.50	196.50	2	768	0.26%
2022/03/15	0.7	202.03	0.2	202.50	197.50	0.5	767	0.07%
2022/03/14	0.1	204.83	1	204.00	205.00	-0.9	768	-0.12%
2022/03/11	3.3	206.35	1.1	205.60	205.00	2.3	776	0.29%
2022/03/10	5.1	204.94	3	205.50	207.00	2.1	779	0.27%
2022/03/09	4.4	200.82	2	200.75	203.00	2.4	780	0.31%
2022/03/08	5.1	201.57	14	199.36	196.00	-8.9	780	-1.14%
2022/03/07	0.3	210.09	4.2	210.91	207.00	-3.9	779	-0.50%
2022/03/04	16.5	215.64	20	214.80	215.50	-3.5	769	-0.45%
2022/03/03	6.1	209.26	9.2	209.37	211.00	-3.1	727	-0.43%
2022/03/02	1	199.00	1	199.50	199.50	0	708	0.00%
2022/03/01	3	195.50	3	195.17	195.00	0	712	0.00%
2022/02/25	1	194.00	3	193.83	195.00	-2	730	-0.27%
2022/02/24	6	197.25	2	195.00	194.00	4	740	0.54%
2022/02/23	2	203.75	0	0.00	204.00	2	730	0.27%
2022/02/22	5	205.08	0	0.00	203.00	5	736	0.69%
2022/02/21	4.1	207.51	1	208.50	208.00	3.1	755	0.41%
2022/02/18	2	205.75	4	206.50	207.00	-2	783	-0.26%
2022/02/17	1	211.00	3.1	208.20	207.00	-2.1	799	-0.26%
2022/02/16	3	206.50	3.1	207.95	209.50	-0.1	805	-0.01%
2022/02/15	3.1	202.90	3	204.33	203.00	0.1	831	0.01%
2022/02/14	1	197.50	2	197.50	197.00	-1	871	-0.11%
2022/02/11	4	200.63	1	199.50	201.00	3	876	0.34%
2022/02/10	3.1	200.99	12	200.13	200.50	-8.9	876	-1.01%
2022/02/09	0	195.75	0	0.00	194.00	0	876	0.00%
2022/02/08	1	190.51	4	191.25	195.00	-3	876	-0.34%
2022/02/07	1.1	190.12	0	0.00	190.00	1.1	870	0.13%
2022/01/25	0	193.00	0	194.52	192.50	0	889	0.00%
2022/01/24	9.7	190.23	5.3	191.96	193.00	4.4	901	0.49%
2022/01/21	4	196.62	3	193.50	197.00	1	893	0.11%
2022/01/20	0	0.00	1	197.00	196.50	-1	898	-0.11%
2022/01/19	2.2	198.00	1.5	198.00	198.00	0.7	915	0.08%
2022/01/18	2.1	200.90	2	201.00	199.00	0.1	922	0.01%
2022/01/17	7	198.63	4	198.00	199.50	3	922	0.33%
2022/01/14	11	190.77	1	191.00	191.50	10	915	1.09%
2022/01/13	2.1	191.52	1	192.00	193.00	1.1	923	0.11%
2022/01/12	8.4	191.52	8	191.50	190.50	0.4	924	0.04%
2022/01/11	7.4	197.57	2.3	197.61	196.00	5.1	915	0.56%
2022/01/10	6.3	198.90	3.4	200.34	201.00	2.9	942	0.31%
2022/01/07	2.1	202.63	0	0.00	204.50	2.1	935	0.23%
2022/01/06	1	206.50	3	207.00	206.50	-2	934	-0.21%
2022/01/04	1	205.50	0	0.00	205.50	1	987	0.10%
2022/01/03	1	205.50	0.1	208.50	205.50	0.9	994	0.09%
2021/12/30	1.1	209.00	0	0.00	208.50	1.1	989	0.11%
2021/12/29	0	208.00	3	208.67	208.50	-3	996	-0.30%
2021/12/28	1.2	207.50	2	207.25	207.50	-0.8	1,000	-0.08%
2021/12/27	0	206.08	0	0.00	206.50	0	1,010	0.00%
2021/12/22	0.2	209.50	0	0.00	206.00	0.2	1,048	0.02%
2021/12/21	1	206.00	3	207.50	208.50	-2	1,051	-0.19%
2021/12/20	1	205.00	0	0.00	205.00	1	1,048	0.10%
2021/12/17	6.1	204.00	0	0.00	203.00	6.1	1,055	0.58%
2021/12/16	0	204.50	0	0.00	204.00	0	1,079	0.00%
2021/12/15	4	206.13	1.2	205.58	205.50	2.8	1,089	0.26%
2021/12/14	7	202.00	0	0.00	202.00	7	1,094	0.64%
2021/12/13	1.1	203.05	0	0.00	202.50	1.1	1,113	0.10%
2021/12/10	4.2	202.82	1	202.00	202.50	3.2	1,139	0.28%
2021/12/09	1	208.50	0	0.00	206.50	1	1,139	0.09%
2021/12/08	1.1	207.91	1	207.00	206.00	0.1	1,141	0.01%
2021/12/07	2.1	205.15	0	0.00	205.50	2.1	1,153	0.18%
2021/12/06	3	209.17	0	0.00	209.50	3	1,152	0.26%
2021/12/03	0.1	206.00	4	206.88	208.00	-3.9	1,160	-0.34%
2021/12/02	6.4	204.15	1.2	203.25	203.50	5.2	1,168	0.44%
2021/12/01	3.3	205.65	42	204.69	203.00	-38.7	1,169	-3.31%
2021/11/30	2.1	207.04	0	0.00	207.50	2.1	1,156	0.18%
2021/11/29	3	208.83	12	209.96	207.50	-9	1,154	-0.78%
2021/11/26	33	211.35	2.1	215.09	210.00	30.9	1,152	2.68%
2021/11/25	4.3	214.46	1	215.50	213.50	3.3	1,177	0.28%
2021/11/24	0.2	214.78	4	214.25	215.00	-3.8	1,186	-0.32%
2021/11/23	3.5	210.64	3	211.33	210.00	0.5	1,185	0.04%
2021/11/22	11.3	208.57	6	207.75	209.50	5.2	1,177	0.45%
2021/11/19	1	208.00	4	206.88	207.50	-3	1,177	-0.25%
2021/11/18	16.1	206.42	1	209.00	208.00	15.1	1,194	1.26%
2021/11/17	7.2	199.90	1	200.50	199.50	6.2	1,188	0.52%
2021/11/16	1.2	202.15	2	202.50	203.50	-0.8	1,172	-0.07%
2021/11/15	4.1	203.54	0.9	203.78	204.00	3.2	1,190	0.27%
2021/11/12	26.7	206.23	12	207.29	203.50	14.7	1,200	1.23%
2021/11/11	16.6	213.98	2	213.50	213.00	14.6	1,161	1.26%
2021/11/10	0	0.00	1	227.00	225.00	-1	1,125	-0.09%
2021/11/09	0	0.00	1	226.00	227.00	-1	1,136	-0.09%
2021/11/08	1	220.54	8	221.38	221.50	-7	1,184	-0.59%
2021/11/05	1	227.00	3	227.33	227.00	-2	1,225	-0.16%
2021/11/04	1.1	230.05	0	0.00	230.50	1.1	1,234	0.09%
2021/11/03	7	232.50	0	0.00	232.00	7	1,248	0.56%
2021/11/02	1	232.00	2.2	233.50	231.00	-1.2	1,243	-0.10%
2021/11/01	5	232.70	1	233.00	233.00	4	1,268	0.32%
2021/10/29	3	226.01	0	0.00	225.50	3	1,299	0.23%
2021/10/27	5.5	228.39	16	229.63	229.50	-10.5	1,340	-0.78%
2021/10/26	2	225.50	1	222.00	221.50	1	1,368	0.07%
2021/10/25	1	221.48	4	217.75	219.50	-3	1,414	-0.21%
2021/10/22	0	221.00	0	0.00	221.00	0	1,507	0.00%
2021/10/21	2	224.50	0	0.00	223.50	2	1,622	0.12%
2021/10/20	1	221.51	2	222.00	222.00	-1	1,710	-0.06%
2021/10/19	0.2	220.50	0	0.00	221.00	0.2	1,775	0.01%
2021/10/18	13	222.04	11	223.09	222.50	2	1,810	0.11%
2021/10/15	7	212.93	3	214.33	212.50	4	1,835	0.22%
2021/10/14	0.1	213.50	1	214.00	213.50	-1	1,940	-0.05%
2021/10/13	4.3	214.02	3	215.17	211.50	1.3	1,955	0.07%
2021/10/12	2.1	231.68	0	0.00	231.50	2.1	1,978	0.11%
2021/10/08	0.2	228.09	3	229.67	229.00	-2.8	1,996	-0.14%
2021/10/07	1	225.01	1	225.00	225.00	0	2,001	0.00%
2021/10/01	4	217.66	1	220.00	215.00	3	2,042	0.15%
2021/09/30	1.1	228.00	2	228.75	227.50	-0.9	2,024	-0.04%
2021/09/29	1	228.01	5.5	228.59	228.00	-4.5	2,038	-0.22%
2021/09/28	0	233.00	0	0.00	235.00	0	2,040	0.00%
2021/09/27	0	0.00	0	236.00	233.50	0	2,040	0.00%
2021/09/24	7.1	236.14	6	236.00	236.00	1.1	2,058	0.05%
2021/09/23	2	230.73	1	233.01	233.00	1	2,061	0.05%
2021/09/22	5.2	228.21	55	228.44	228.00	-49.8	2,071	-2.40%
2021/09/17	0	0.00	9	232.11	234.50	-9	2,088	-0.43%
2021/09/16	8.1	234.80	10	232.40	231.50	-2	2,165	-0.09%
2021/09/15	10.1	239.58	1	239.50	237.50	9.1	2,293	0.39%
2021/09/14	31	250.61	3	250.50	251.00	28	2,320	1.21%
2021/09/10	2.4	249.42	2	250.00	250.50	0.4	2,323	0.02%
2021/09/08	4	249.63	2	251.25	248.00	2	2,344	0.09%
2021/09/07	5.1	256.87	48	254.27	257.00	-42.9	2,372	-1.81%
2021/09/06	1	265.00	2	262.50	259.00	-1	2,369	-0.04%
2021/09/03	2	263.75	2	264.50	261.50	0	2,374	0.00%
2021/09/02	6	267.08	1	264.00	261.00	5	2,388	0.21%
2021/09/01	22.1	269.22	4	267.13	268.00	18.1	2,389	0.76%
2021/08/31	67	269.58	11	270.59	270.00	56	2,426	2.31%
2021/08/30	0	0.00	1	262.00	263.50	-1	2,417	-0.04%
2021/08/27	3	253.00	4	253.75	252.00	-1	2,415	-0.04%
2021/08/26	4	262.63	1	261.00	260.00	3	2,408	0.12%
2021/08/25	2.3	265.54	0	0.00	265.00	2.3	2,416	0.09%
2021/08/24	8	261.44	26	255.19	264.00	-18	2,425	-0.74%
2021/08/23	24	261.67	7	260.93	262.00	17	2,440	0.70%
2021/08/20	2	259.00	2.3	258.98	260.00	-0.3	2,443	-0.01%
2021/08/19	2.1	257.56	71	259.46	257.00	-69	2,482	-2.78%
2021/08/18	5.1	256.29	0	0.00	272.50	5.1	2,639	0.19%
2021/08/17	0.1	265.90	3	268.33	264.50	-3	2,674	-0.11%
2021/08/16	3.1	270.61	2.1	270.59	276.00	1.1	2,775	0.04%
2021/08/13	1.1	285.74	1	280.00	277.50	0.1	2,862	0.00%
2021/08/12	11.2	277.43	30.4	272.43	281.00	-19.2	2,997	-0.64%
2021/08/11	16	293.12	9.3	293.32	288.00	6.7	2,952	0.23%
2021/08/10	1	318.00	9	313.11	319.50	-8	2,920	-0.27%
2021/08/09	4	323.88	7	324.36	317.50	-3	2,940	-0.10%
2021/08/06	0	0.00	1	321.46	323.50	-1	2,946	-0.03%
2021/08/05	5	318.50	7	319.14	322.00	-2	2,951	-0.07%
2021/08/04	8	315.87	75.2	320.40	312.50	-67.2	2,991	-2.25%
2021/08/03	4	323.25	1	330.00	325.00	3	3,014	0.10%
2021/08/02	2	321.25	21.6	322.06	327.50	-19.6	2,999	-0.65%
2021/07/30	7	327.93	21.5	330.56	327.00	-14.5	2,972	-0.49%
2021/07/29	37.6	335.30	22	333.25	331.50	15.6	2,935	0.53%
2021/07/28	42.2	339.03	26.1	336.06	336.00	16.1	2,891	0.56%
2021/07/27	26	335.44	48.4	333.69	334.00	-22.4	2,822	-0.79%
2021/07/26	8	318.19	29.8	326.35	330.00	-21.8	2,723	-0.80%
2021/07/23	103	299.45	112.3	300.54	300.00	-9.3	2,638	-0.35%	大買/大賣/
2021/07/22	39.1	291.07	16.6	290.60	290.00	22.6	2,589	0.87%
2021/07/21	13.6	286.27	7.2	284.19	289.00	6.4	2,567	0.25%
2021/07/20	29.2	276.31	48.8	277.58	283.00	-19.6	2,511	-0.78%
2021/07/19	1.2	269.25	53.4	269.18	270.50	-52.2	2,407	-2.17%
2021/07/16	78	271.85	22	266.11	264.50	56	2,409	2.32%
2021/07/15	9.1	263.76	12.3	263.58	267.50	-3.2	2,363	-0.13%
2021/07/14	2	253.50	2	254.50	255.00	0	2,358	0.00%
2021/07/13	17	264.55	13	260.88	254.50	4	2,374	0.17%
2021/07/12	6	258.25	2.1	254.98	258.50	4	2,349	0.17%
2021/07/09	1.1	257.17	1.1	250.05	250.00	0	2,349	0.00%
2021/07/08	0.2	254.00	0.1	254.50	255.00	0.1	2,372	0.00%
2021/07/07	1.2	252.21	3	252.67	253.00	-1.8	2,393	-0.08%
2021/07/06	8	257.19	7	256.21	254.00	1	2,446	0.04%
2021/07/05	1.1	252.41	0.1	254.00	255.00	1	2,483	0.04%
2021/07/02	1.1	250.52	1	249.50	251.00	0.1	2,559	0.00%
2021/07/01	3	250.83	45	252.19	248.00	-42	2,585	-1.62%
2021/06/30	0	0.00	13.7	256.33	257.00	-13.7	2,611	-0.52%
2021/06/29	7	256.50	12	257.54	257.00	-5	2,603	-0.19%
2021/06/28	13	265.65	11	264.18	263.50	2	2,579	0.08%
2021/06/25	36.5	270.29	41.5	270.32	265.00	-5	2,558	-0.20%
2021/06/24	175.3	265.80	71.6	264.92	264.00	103.7	2,470	4.20%	大買/鉅額交易
2021/06/23	16	248.75	14.1	251.55	252.00	2	2,323	0.08%
2021/06/22	5	242.00	5.5	242.09	241.50	-0.5	2,270	-0.02%
2021/06/21	1	241.00	1	240.55	239.50	0	2,274	0.00%
2021/06/18	13	246.62	10	247.90	247.00	3	2,280	0.13%
2021/06/17	22.1	246.01	2	244.76	244.00	20.1	2,281	0.88%
2021/06/16	10	243.75	20.2	243.99	244.00	-10.2	2,280	-0.45%
2021/06/15	2	239.50	2	242.00	240.00	0	2,245	0.00%
2021/06/11	13	240.77	15.1	239.00	239.50	-2.1	2,246	-0.09%
2021/06/10	9	237.61	8	237.31	239.00	1	2,237	0.04%
2021/06/09	2	230.75	4	231.63	231.50	-2	2,224	-0.09%
2021/06/08	19	230.26	28	229.88	230.00	-9	2,213	-0.41%
2021/06/07	8	235.94	2	233.75	233.00	6	2,174	0.28%
2021/06/04	6.1	241.33	9	242.22	241.00	-3	2,161	-0.14%
2021/06/03	2.3	238.18	4	239.13	239.00	-1.7	2,185	-0.08%
2021/06/02	5.1	241.75	7	240.43	239.00	-1.9	2,200	-0.09%
2021/06/01	9.1	238.75	15	239.30	243.00	-6	2,199	-0.27%
2021/05/28	25.1	246.38	17.1	245.30	244.00	8	2,188	0.36%
2021/05/27	28	246.25	26	245.81	245.00	2	2,209	0.09%
2021/05/26	65.1	258.32	70	259.73	249.50	-4.9	2,162	-0.23%
2021/05/25	25	248.24	18	248.00	249.00	7	1,984	0.35%
2021/05/24	37.2	247.26	111	246.22	245.00	-73.8	1,925	-3.83%	大賣/
2021/05/21	74.3	249.65	56	249.29	245.50	18.3	1,832	1.00%
2021/05/20	49	250.33	46	248.95	256.00	3	1,744	0.17%
2021/05/19	3	229.83	2	230.75	233.50	1	1,604	0.06%
2021/05/18	1	232.00	5	227.70	233.00	-4	1,597	-0.25%
2021/05/17	2	226.71	13.5	223.71	215.00	-11.4	1,587	-0.72%
2021/05/14	4	235.13	6	234.58	235.00	-2	1,561	-0.13%
2021/05/13	5	224.70	16.2	224.14	227.00	-11.2	1,543	-0.73%
2021/05/12	25.2	236.03	38.4	228.24	225.50	-13.2	1,555	-0.85%
2021/05/11	28	239.23	45	237.18	234.50	-17	1,494	-1.14%
2021/05/10	10.3	230.12	12	229.67	227.00	-1.7	1,455	-0.12%
2021/05/07	0	224.50	1	224.49	226.00	-1	1,460	-0.07%
2021/05/06	4	220.38	4	222.75	219.50	0	1,458	0.00%
2021/05/05	4.2	219.76	5	219.20	218.50	-0.8	1,462	-0.05%
2021/05/04	11	222.45	17.7	221.70	220.00	-6.7	1,478	-0.45%
2021/05/03	4.3	235.09	5.2	234.80	230.00	-0.8	1,475	-0.06%
2021/04/29	1.1	241.98	3	242.50	242.50	-2	1,461	-0.13%
2021/04/28	12	241.33	10.2	239.86	239.00	1.8	1,458	0.13%
2021/04/27	7	245.22	11	245.32	245.00	-4	1,447	-0.28%
2021/04/26	7.4	240.83	7	240.51	240.50	0.4	1,422	0.03%
2021/04/23	5.8	238.91	5	240.40	240.50	0.8	1,418	0.05%
2021/04/22	12.5	242.92	15	242.33	238.00	-2.5	1,414	-0.18%
2021/04/21	2.1	242.57	7	243.71	241.50	-4.9	1,393	-0.35%
2021/04/20	14.2	246.40	8.3	246.42	246.00	6	1,391	0.43%
2021/04/19	6.2	241.01	16	242.00	245.00	-9.8	1,362	-0.72%
2021/04/16	9.2	237.04	6	238.67	237.50	3.2	1,341	0.23%
2021/04/15	3	239.17	4	239.63	238.00	-1	1,345	-0.07%
2021/04/14	7.1	233.97	15	231.87	236.00	-7.9	1,334	-0.59%
2021/04/13	11.2	244.61	6	246.42	237.50	5.2	1,326	0.40%
2021/04/12	28.3	254.30	26	252.20	246.50	2.2	1,318	0.17%
2021/04/09	40.7	248.99	23	249.61	250.00	17.7	1,266	1.40%
2021/04/08	16.6	243.06	27.2	243.70	249.50	-10.7	1,217	-0.88%
2021/04/07	28.1	227.14	26.4	226.53	228.50	1.7	1,139	0.15%
2021/04/06	7	223.71	33.2	223.24	228.00	-26.2	1,130	-2.31%
2021/04/01	1.1	214.59	5	215.40	215.00	-3.9	1,097	-0.36%
2021/03/31	8	214.00	4.5	213.28	216.00	3.5	1,097	0.32%
2021/03/30	14.1	215.83	1	216.00	216.50	13.1	1,087	1.20%
2021/03/29	4.2	219.75	16	219.91	218.50	-11.8	1,076	-1.10%
2021/03/26	2.1	218.51	2	219.75	218.50	0.1	1,071	0.00%
2021/03/25	2	218.50	2	218.75	218.00	0	1,074	0.00%
2021/03/24	5.2	218.67	2	218.50	218.00	3.2	1,081	0.30%
2021/03/23	5.1	224.55	8.6	221.45	220.00	-3.5	1,071	-0.33%
2021/03/22	8.3	221.87	21	222.95	224.00	-12.7	1,051	-1.21%
2021/03/19	10.4	213.14	7	212.93	217.00	3.4	1,020	0.33%
2021/03/18	16	217.00	14	219.04	216.00	2	1,006	0.20%
2021/03/17	11.1	217.32	18.3	217.56	216.50	-7.2	997	-0.72%
2021/03/16	1.3	212.54	8	211.19	212.50	-6.8	983	-0.69%
2021/03/15	5.1	211.41	5.1	212.49	209.50	0	985	0.00%
2021/03/12	2.1	209.72	5	208.90	208.50	-2.9	980	-0.29%
2021/03/11	0	0.00	4	210.50	210.00	-4	993	-0.40%
2021/03/10	11	206.59	10.1	208.69	211.00	1	991	0.10%
2021/03/09	56.6	210.26	13	209.00	208.00	43.6	986	4.41%
2021/03/08	10	219.90	14	219.64	219.00	-4	961	-0.42%
2021/03/05	10.2	211.70	14	211.21	212.50	-3.8	947	-0.40%
2021/03/04	10.5	216.31	20	217.38	214.50	-9.5	955	-0.99%
2021/03/03	17.2	220.92	16	220.34	221.00	1.2	942	0.13%
2021/03/02	17.2	221.59	40.2	220.12	217.50	-23	922	-2.49%
2021/02/26	5.2	210.02	0.2	211.00	211.50	5	882	0.57%
2021/02/25	9.4	211.94	23.7	210.77	212.00	-14.3	885	-1.62%
2021/02/24	3.2	206.50	3.2	207.01	208.00	0	881	0.00%
2021/02/23	7.9	208.93	3.9	207.91	206.00	4	885	0.45%
2021/02/22	5.3	207.51	7.2	207.30	208.00	-1.9	881	-0.22%
2021/02/19	4.2	199.19	7	199.64	203.00	-2.9	873	-0.33%
2021/02/18	4.4	193.36	2	195.50	196.00	2.4	886	0.27%
2021/02/17	10.1	190.27	8	191.06	190.00	2.1	891	0.24%
2021/02/05	4.4	195.56	2.5	195.60	195.00	1.9	893	0.22%
2021/02/04	1.5	198.29	11	196.00	197.00	-9.6	911	-1.05%
2021/02/03	6.8	202.07	10	201.20	199.00	-3.2	977	-0.33%
2021/02/02	9	207.44	16	208.47	210.50	-7	1,026	-0.68%
2021/02/01	5.3	209.85	9	209.33	209.00	-3.8	1,043	-0.36%
2021/01/29	8.1	203.56	5	202.20	203.00	3.1	1,028	0.30%
2021/01/28	2	198.00	2.3	197.85	198.00	-0.3	1,030	-0.03%
2021/01/27	4	202.25	6	202.58	200.50	-2	1,053	-0.19%
2021/01/26	1.3	205.04	7.1	205.08	205.50	-5.9	1,052	-0.56%
2021/01/25	11.2	200.48	18.7	199.14	201.50	-7.4	1,038	-0.72%
2021/01/22	2.3	185.82	8.1	187.59	189.00	-5.8	1,056	-0.55%
2021/01/21	11.5	187.30	16.2	184.26	183.50	-4.7	1,060	-0.45%
2021/01/20	2.4	191.12	3	188.33	188.00	-0.6	1,061	-0.05%
2021/01/19	0.1	195.00	2.2	195.09	194.50	-2.1	1,059	-0.20%
2021/01/18	3.2	192.09	7.5	191.60	194.00	-4.3	1,079	-0.40%
2021/01/15	2.1	192.84	3	195.17	193.00	-1	1,087	-0.09%
2021/01/14	3	197.67	0	0.00	196.50	3	1,094	0.27%
2021/01/13	4.1	195.29	10.1	195.22	195.00	-6	1,103	-0.54%
2021/01/12	2	198.75	0	0.00	196.50	2	1,104	0.18%
2021/01/11	5.1	199.29	0	0.00	199.00	5.1	1,131	0.45%
2021/01/08	4	200.00	2	199.75	200.00	2	1,156	0.17%
2021/01/07	1.1	203.09	1	203.00	202.50	0.1	1,153	0.01%
2021/01/06	16.5	203.42	4.6	210.90	202.00	11.9	1,163	1.02%
2021/01/05	7.3	204.45	9.5	204.98	209.00	-2.2	1,147	-0.19%
2021/01/04	4	200.50	2	200.50	201.00	2	1,154	0.17%
2020/12/31	5.6	201.33	99	200.95	200.00	-93.4	1,201	-7.78%
2020/12/30	7.1	201.52	1	203.50	201.50	6.1	1,221	0.50%
2020/12/29	25.1	200.21	11	199.00	198.50	14.1	1,269	1.11%
2020/12/28	4.6	206.32	8.1	205.21	203.00	-3.5	1,318	-0.26%
2020/12/25	4.1	208.52	3	209.33	207.50	1.1	1,308	0.08%
2020/12/24	3.1	210.01	0	212.00	209.00	3	1,315	0.23%
2020/12/23	1	211.00	5	211.40	210.50	-4	1,335	-0.30%
2020/12/22	5.1	210.72	4	211.88	210.50	1.1	1,366	0.08%
2020/12/21	10	214.10	8	215.06	211.50	2	1,387	0.15%
2020/12/18	5.1	217.10	1	217.50	216.50	4.1	1,386	0.29%
2020/12/17	0.2	212.39	35	211.57	212.00	-34.8	1,385	-2.51%
2020/12/16	1	210.00	0	0.00	211.50	1	1,393	0.07%
2020/12/15	1.1	210.09	5	209.40	209.00	-3.9	1,397	-0.28%
2020/12/14	1	212.00	2.5	211.20	211.50	-1.5	1,400	-0.11%
2020/12/11	0	0.00	1	210.50	211.00	-1	1,403	-0.07%
2020/12/10	1	211.50	6	212.50	214.00	-5	1,412	-0.35%
2020/12/09	6.1	212.50	6	212.00	211.50	0.1	1,418	0.00%
2020/12/08	2	212.00	2	212.00	212.50	0	1,417	0.00%
2020/12/07	9	212.89	32	211.83	211.00	-23	1,421	-1.62%
2020/12/04	12.1	217.33	30.3	216.51	216.50	-18.2	1,411	-1.29%
2020/12/03	4	218.88	1	219.00	217.50	3	1,414	0.21%
2020/12/02	5.1	217.33	106.1	217.32	217.00	-101	1,418	-7.12%	大賣/鉅額交易
2020/12/01	5.2	223.46	5	220.00	220.00	0.2	1,422	0.01%
2020/11/30	8	224.63	26	223.69	222.50	-18	1,425	-1.26%
2020/11/27	2	221.50	0	0.00	221.50	2	1,419	0.14%
2020/11/26	5	219.60	4	219.00	219.00	1	1,435	0.07%
2020/11/25	0	0.00	2	221.50	220.50	-2	1,452	-0.14%
2020/11/24	3	222.33	2	220.75	220.00	1	1,495	0.07%
2020/11/23	13	224.58	2	224.50	222.50	11	1,546	0.71%
2020/11/20	4.1	224.41	8	224.19	225.00	-3.9	1,575	-0.25%
2020/11/19	11	222.27	7	223.14	222.00	4	1,615	0.25%
2020/11/18	4.4	224.52	0	0.00	225.00	4.4	1,674	0.26%
2020/11/17	10.3	221.46	30.1	217.00	222.00	-19.8	1,700	-1.17%
2020/11/16	8.2	218.07	1	218.96	218.00	7.1	1,714	0.42%
2020/11/13	9	212.78	13	215.31	216.50	-4	1,716	-0.23%
2020/11/12	8	211.00	8	212.19	213.00	0	1,715	0.00%
2020/11/11	29.5	211.06	145.7	207.93	211.00	-116.2	1,714	-6.78%	大賣/鉅額交易
2020/11/10	25.3	223.64	131.9	225.27	222.00	-106.5	1,665	-6.40%	大賣/鉅額交易
2020/11/09	16	242.41	8	244.88	246.00	8	1,605	0.50%
2020/11/06	1.1	239.23	2.1	241.48	241.00	-1	1,588	-0.06%
2020/11/05	2.2	235.65	3	240.33	237.00	-0.9	1,598	-0.05%
2020/11/04	3.1	231.10	7	230.00	238.00	-3.9	1,607	-0.24%
2020/11/03	4.3	230.24	1	230.50	230.00	3.3	1,605	0.20%
2020/11/02	2	226.25	4	226.75	226.50	-2	1,622	-0.12%
2020/10/30	28	232.71	25	230.18	227.50	3	1,654	0.18%
2020/10/29	6.1	226.28	4	227.50	227.00	2.1	1,699	0.12%
2020/10/28	1.1	232.48	1.5	231.13	230.00	-0.4	1,741	-0.02%
2020/10/27	0.5	235.00	1	234.50	234.00	-0.5	1,745	-0.03%
2020/10/26	4.3	234.63	3	233.67	232.00	1.3	1,755	0.07%
2020/10/23	3	237.83	1	239.00	238.50	2	1,756	0.11%
2020/10/22	1.1	237.90	6	238.58	235.50	-4.9	1,770	-0.28%
2020/10/21	26	238.60	3	238.33	239.50	23	1,793	1.28%
2020/10/20	2	233.75	8	235.94	236.50	-6	1,802	-0.33%
2020/10/19	7.1	233.46	7	230.86	234.50	0.1	1,800	0.01%
2020/10/16	10.3	230.68	3	229.83	228.50	7.3	1,776	0.41%
2020/10/15	1.1	237.98	1	236.00	236.50	0.1	1,752	0.00%
2020/10/14	2	236.50	2	237.50	236.00	0	1,761	0.00%
2020/10/13	1	237.50	1	240.00	240.50	0	1,774	0.00%
2020/10/12	5.3	240.05	6	239.08	241.50	-0.7	1,780	-0.04%
2020/10/08	21	238.24	12	236.58	236.00	9	1,764	0.51%
2020/10/07	13	244.27	11	245.45	242.50	2	1,716	0.12%
2020/10/06	24	242.90	10.2	243.48	247.50	13.8	1,719	0.80%
2020/10/05	48.2	250.25	90	250.24	244.00	-41.8	1,676	-2.49%
2020/09/30	4	269.00	4	268.13	269.00	0	1,615	0.00%
2020/09/29	15	268.80	16	269.91	269.00	-1	1,628	-0.06%
2020/09/28	13	265.38	277	266.03	263.00	-264	1,643	-16.06%	大賣/鉅額交易
2020/09/25	7	266.00	8	265.63	267.50	-1	1,647	-0.06%
2020/09/24	3.4	276.58	1	276.50	273.50	2.4	1,639	0.15%
2020/09/23	2	285.00	5	286.30	285.00	-3	1,669	-0.18%
2020/09/22	4	290.25	28	290.29	289.00	-24	1,685	-1.42%
2020/09/21	3.1	296.82	0	0.00	295.00	3.1	1,686	0.18%
2020/09/18	7	298.64	4	299.88	300.50	3	1,708	0.18%
2020/09/17	5	296.20	0	0.00	296.00	5	1,712	0.29%
2020/09/16	1.1	300.50	3	300.83	300.50	-2	1,729	-0.11%
2020/09/15	2.1	298.12	109	297.77	300.00	-106.9	1,779	-6.01%	大賣/鉅額交易
2020/09/14	4.2	300.24	0	0.00	299.00	4.2	1,787	0.23%
2020/09/10	3	300.33	1	299.00	300.00	2	1,873	0.11%
2020/09/09	12	304.29	1	302.00	305.00	11	1,875	0.59%
2020/09/08	2.2	305.55	2	305.50	306.00	0.2	1,883	0.01%
2020/09/07	1	305.00	4	306.50	302.00	-3	1,899	-0.16%
2020/09/04	5.1	308.91	6	310.75	309.50	-0.9	1,915	-0.05%
2020/09/03	1	317.00	28.2	317.22	318.50	-27.2	1,919	-1.42%
2020/09/02	2	323.25	11.1	323.29	321.50	-9.1	1,938	-0.47%
2020/09/01	6.1	326.75	2.1	320.31	328.00	4	1,986	0.20%
2020/08/31	82	327.01	8	323.75	320.50	74	1,988	3.72%
2020/08/28	12	327.08	23.1	328.45	326.00	-11.1	2,009	-0.55%
2020/08/27	19.2	323.32	12	325.00	325.00	7.1	2,073	0.34%
2020/08/26	10	317.85	15	319.27	317.00	-5	2,048	-0.24%
2020/08/25	122.1	312.94	11	315.18	315.50	111.1	2,082	5.33%	大買/鉅額交易
2020/08/24	48	313.24	16.2	317.35	320.00	31.8	2,075	1.53%
2020/08/21	9.1	297.62	18	298.58	299.00	-9	2,015	-0.44%
2020/08/20	16	289.50	22.3	294.42	289.00	-6.3	2,003	-0.32%
2020/08/19	9	303.94	7	307.71	302.00	2	2,025	0.10%
2020/08/18	5	310.70	23	313.11	308.00	-18	2,035	-0.88%
2020/08/17	34.1	312.12	14.1	313.04	315.50	20	2,048	0.97%
2020/08/14	8	313.50	8	312.31	308.00	0	2,045	0.00%
2020/08/13	5.2	309.08	0	0.00	309.00	5.2	2,038	0.25%
2020/08/12	8.1	306.35	12	305.79	303.50	-4	2,038	-0.19%
2020/08/11	9	309.48	27	313.94	306.00	-18	2,055	-0.87%
2020/08/10	7.1	310.65	13	310.38	314.00	-6	2,089	-0.28%
2020/08/07	4	315.63	13.2	312.80	310.50	-9.2	2,111	-0.44%
2020/08/06	20	309.63	12.9	309.60	314.00	7.1	2,115	0.33%
2020/08/05	22	312.86	27	311.81	309.50	-5	2,116	-0.24%
2020/08/04	40.4	306.60	36.1	305.54	313.00	4.3	2,106	0.20%
2020/08/03	10.1	291.61	12	291.88	293.50	-1.9	2,075	-0.09%
2020/07/31	2	284.50	3	285.83	283.00	-1	2,095	-0.05%
2020/07/30	3	281.67	3	282.17	284.00	0	2,233	0.00%
2020/07/29	3.1	277.49	13	279.00	277.50	-10	2,331	-0.43%
2020/07/28	5	277.40	23.1	276.31	273.00	-18.1	2,422	-0.75%
2020/07/27	4.6	276.78	12	274.71	280.50	-7.4	2,430	-0.30%
2020/07/24	8	267.38	18	265.50	267.00	-10	2,411	-0.41%
2020/07/23	5	261.80	2	261.25	263.00	3	2,409	0.12%
2020/07/22	3	266.67	1	267.50	263.50	2	2,427	0.08%
2020/07/21	0	0.00	1.1	264.41	262.50	-1.1	2,452	-0.04%
2020/07/20	5	259.30	3	255.50	260.50	2	2,501	0.08%
2020/07/17	7	262.93	3	261.00	260.50	4	2,562	0.16%
2020/07/16	3	269.83	6	268.33	267.50	-3	2,583	-0.12%
2020/07/15	7.2	276.35	3	273.67	273.50	4.2	2,623	0.16%
2020/07/14	3	278.33	0.4	278.00	278.00	2.6	2,700	0.10%
2020/07/13	4.1	283.73	9	282.50	283.00	-5	2,734	-0.18%
2020/07/10	5.1	275.18	16	275.94	273.50	-10.9	2,788	-0.39%
2020/07/09	4.3	283.53	3	283.17	280.50	1.3	2,801	0.04%
2020/07/08	6	284.08	7	284.43	285.00	-1	2,829	-0.04%
2020/07/07	11	286.84	11.3	285.35	283.50	-0.4	2,833	-0.01%
2020/07/06	16.2	289.78	21	287.14	291.00	-4.8	2,847	-0.17%
2020/07/03	6.1	284.91	10	285.40	285.00	-3.9	2,854	-0.14%
2020/07/02	18.1	289.20	5	287.40	282.50	13.1	2,855	0.46%
2020/07/01	9	280.00	14	279.43	281.00	-5	2,821	-0.18%
2020/06/30	2	275.00	3	275.83	273.50	-1	2,819	-0.04%
2020/06/29	6	277.00	7.1	278.28	273.00	-1.1	2,833	-0.04%
2020/06/24	9	274.56	7.1	275.28	274.00	1.9	2,826	0.07%
2020/06/23	8	279.94	8	279.06	276.50	0	2,853	0.00%
2020/06/22	13.2	281.36	10	281.90	283.50	3.2	2,860	0.11%
2020/06/19	4	275.13	6	276.25	274.00	-2	2,840	-0.07%
2020/06/18	14.3	277.11	50	275.75	275.50	-35.7	2,839	-1.26%
2020/06/17	70.1	267.23	19.1	271.48	273.00	51	2,808	1.82%
2020/06/16	2	258.50	27.1	256.39	257.00	-25.1	2,771	-0.91%
2020/06/15	6.1	256.82	4.2	257.33	256.00	2	2,800	0.07%
2020/06/12	3	250.83	5	252.80	255.00	-2	2,823	-0.07%
2020/06/11	6	262.17	7.1	263.40	260.00	-1.1	2,823	-0.04%
2020/06/10	12	265.92	6.3	267.55	267.50	5.7	2,833	0.20%
2020/06/09	10	269.75	11.2	268.83	268.50	-1.2	2,868	-0.04%
2020/06/08	30	273.52	15	273.23	270.50	15	2,878	0.52%
2020/06/05	7	284.00	10	284.60	284.50	-3	2,832	-0.11%
2020/06/04	17	289.85	21.4	290.57	285.50	-4.4	2,844	-0.15%
2020/06/03	52.1	285.50	57.1	284.35	290.00	-5	2,827	-0.18%
2020/06/02	193	273.74	12.2	273.63	271.00	180.9	2,740	6.60%	大買/鉅額交易
2020/06/01	15.2	274.13	22.2	275.67	275.00	-7.1	2,736	-0.26%
2020/05/29	197	262.00	44	260.92	264.00	153	2,682	5.70%	大買/鉅額交易
2020/05/28	10	256.35	8	255.88	257.00	2	2,664	0.08%
2020/05/27	35	255.26	4	255.88	254.00	31	2,687	1.15%
2020/05/26	16	262.16	48	260.71	259.50	-32	2,690	-1.19%
2020/05/25	26	249.88	15.2	251.10	254.00	10.8	2,651	0.41%
2020/05/22	41	254.68	23	254.17	254.00	18	2,649	0.68%
2020/05/21	66	256.25	11	255.36	254.00	55	2,638	2.08%
2020/05/20	10	253.60	14	252.39	250.00	-4	2,650	-0.15%
2020/05/19	11	255.64	4	254.00	253.00	7	2,654	0.26%
2020/05/18	8.1	254.19	11	254.82	254.00	-3	2,666	-0.11%
2020/05/15	10	245.45	18	244.72	249.00	-8	2,654	-0.30%
2020/05/14	29	242.91	21	247.64	236.00	8	2,645	0.30%
2020/05/13	15	254.47	12	254.46	252.00	3	2,720	0.11%
2020/05/12	11	258.64	8	258.81	256.00	3	2,798	0.11%
2020/05/11	7	257.21	11.1	258.58	257.00	-4.1	2,786	-0.15%
2020/05/08	23.2	260.25	27	260.17	254.00	-3.8	2,776	-0.14%
2020/05/07	30.2	259.13	46	258.39	261.00	-15.8	2,742	-0.58%
2020/05/06	59.1	265.32	68.1	264.75	254.00	-9	2,715	-0.33%
2020/05/05	76.3	254.70	33	254.58	258.00	43.3	2,616	1.66%
2020/05/04	49.1	243.78	55	243.45	246.00	-5.9	2,520	-0.24%
2020/04/30	72	236.83	14	234.54	230.50	58	2,449	2.37%
2020/04/29	8	231.00	8	230.94	230.00	0	2,480	0.00%
2020/04/28	8	230.81	8	231.38	229.50	0	2,503	0.00%
2020/04/27	10	234.25	11	234.91	234.50	-1	2,537	-0.04%
2020/04/24	27	233.19	19	232.05	233.50	8	2,549	0.31%
2020/04/23	82	241.79	24	240.35	237.50	58	2,554	2.27%
2020/04/22	24	233.23	23	234.13	239.00	1	2,537	0.04%
2020/04/21	21.1	231.37	28	234.30	227.00	-7	2,491	-0.28%
2020/04/20	28.4	240.78	17.2	241.57	242.00	11.2	2,457	0.45%
2020/04/17	30.1	240.35	28	240.43	233.50	2.1	2,405	0.09%
2020/04/16	10	226.85	10	228.35	230.50	0	2,327	0.00%
2020/04/15	39.5	228.16	20	228.03	228.50	19.5	2,298	0.85%
2020/04/14	3	213.00	1	213.00	213.00	2	2,227	0.09%
2020/04/13	10.2	195.24	9	195.50	194.00	1.2	2,211	0.06%
2020/04/10	12	190.13	10.1	189.80	189.50	1.9	2,175	0.09%
2020/04/09	9	190.44	17	190.76	190.00	-8	2,166	-0.37%
2020/04/08	15.1	183.02	8	184.44	186.00	7.1	2,142	0.33%
2020/04/07	2	182.25	14	180.61	181.00	-12	2,124	-0.56%
2020/04/06	12	176.04	4	176.13	177.50	8	2,119	0.38%
2020/04/01	2	178.00	0	0.00	176.00	2	2,123	0.09%
2020/03/31	4.1	182.20	7	182.00	180.00	-2.9	2,116	-0.14%
2020/03/30	16	180.59	7	179.43	180.50	9	2,104	0.43%
2020/03/27	10.2	177.33	6.2	176.90	179.00	4	2,090	0.19%
2020/03/26	9.1	169.40	16	170.19	174.00	-6.9	2,060	-0.33%
2020/03/25	109.3	169.22	8	169.69	168.50	101.3	2,047	4.95%	大買/鉅額交易
2020/03/24	8.1	163.62	5	164.40	162.50	3.1	2,021	0.15%
2020/03/23	4	151.88	3	151.17	155.00	1	2,015	0.05%
2020/03/20	7.2	160.44	15.3	158.52	161.00	-8.2	2,020	-0.40%
2020/03/19	8	148.13	23.3	154.74	148.00	-15.3	2,039	-0.75%
2020/03/18	7.2	173.82	18	173.72	164.00	-10.8	2,045	-0.53%
2020/03/17	12	172.00	9	171.61	174.00	3	2,019	0.15%
2020/03/16	5.1	178.03	45	174.83	174.50	-39.9	2,005	-1.99%
2020/03/13	9.3	171.81	32.1	172.06	175.00	-22.8	1,968	-1.16%
2020/03/12	12.2	192.93	48.5	192.27	189.00	-36.3	1,916	-1.89%
2020/03/11	3	206.67	4	209.13	205.50	-1	1,884	-0.05%
2020/03/10	13	205.69	6	207.83	211.00	7	1,891	0.37%
2020/03/09	11	213.95	10	213.05	209.50	1	1,873	0.05%
2020/03/06	8.1	224.02	4	223.25	220.00	4.1	1,849	0.22%
2020/03/05	4	227.00	20	226.03	225.50	-16	1,831	-0.87%
2020/03/04	6	233.00	4	234.38	229.00	2	1,815	0.11%
2020/03/03	4	236.25	10	238.80	235.50	-6	1,811	-0.33%
2020/03/02	11	223.80	9	225.22	230.00	2	1,804	0.11%
2020/02/27	4	220.00	13	224.96	217.00	-9	1,771	-0.51%
2020/02/26	7	233.50	5	232.70	229.50	2	1,748	0.11%
2020/02/25	4	229.88	3	231.17	236.50	1	1,737	0.06%
2020/02/24	12	229.63	7.2	229.72	229.00	4.9	1,721	0.28%
2020/02/21	13	238.50	11	238.32	235.50	2	1,711	0.12%
2020/02/20	9	245.39	35	247.06	244.00	-26	1,689	-1.54%
2020/02/19	10	248.70	12	249.13	247.00	-2	1,682	-0.12%
2020/02/18	14	245.71	5	245.60	243.00	9	1,657	0.54%
2020/02/17	11	249.73	10	249.30	247.00	1	1,644	0.06%
2020/02/14	59.2	253.09	46	252.67	254.50	13.2	1,601	0.83%
2020/02/13	16	235.50	29.5	235.31	243.00	-13.5	1,489	-0.91%
2020/02/12	5.2	222.19	4	221.63	221.00	1.2	1,396	0.09%
2020/02/11	7	221.07	4	220.63	221.50	3	1,399	0.21%
2020/02/10	4	210.25	3	211.83	215.00	1	1,410	0.07%
2020/02/07	12.6	217.28	7	217.36	212.50	5.6	1,418	0.39%
2020/02/06	44	213.17	22	211.98	212.50	22	1,384	1.59%
2020/02/05	20.3	224.30	4	223.75	224.00	16.3	1,346	1.21%
2020/02/04	55	222.55	49	225.53	226.50	6	1,351	0.44%
2020/02/03	13	208.08	12	208.92	212.00	1	1,370	0.07%
2020/01/31	11.2	227.23	31.3	230.95	225.00	-20.1	1,324	-1.52%
2020/01/30	9.3	235.21	38	232.75	231.50	-28.7	1,309	-2.19%
2020/01/20	27.2	260.57	3	261.83	257.00	24.2	1,267	1.91%
2020/01/17	22	267.00	12	267.08	266.00	10	1,285	0.78%
2020/01/16	10.1	272.69	3	271.33	270.50	7.1	1,310	0.54%
2020/01/15	25	283.00	13	284.23	279.00	12	1,280	0.94%
2020/01/14	12.1	281.89	1	284.50	281.50	11.1	1,263	0.88%
2020/01/13	4	281.25	2.1	282.37	281.00	1.9	1,269	0.15%
2020/01/10	18	279.50	6	278.08	280.00	12	1,286	0.93%
2020/01/09	4.2	279.81	2	282.00	279.50	2.2	1,320	0.17%
2020/01/08	4	283.75	1	286.00	282.00	3	1,349	0.22%
2020/01/07	2.1	287.00	2	287.75	285.50	0.1	1,405	0.00%
2020/01/06	4	286.63	0	0.00	284.50	4	1,408	0.28%
2020/01/03	10	287.80	11	288.05	286.00	-1	1,423	-0.07%
2020/01/02	9	289.39	12.1	290.24	290.00	-3.1	1,432	-0.22%
2019/12/31	17	285.82	20	286.18	285.00	-3	1,456	-0.21%
2019/12/30	5	282.90	36	282.26	282.00	-31	1,471	-2.11%
2019/12/27	4.1	285.14	3	286.67	285.50	1.1	1,479	0.07%
2019/12/26	16	288.66	51	287.60	288.00	-35	1,492	-2.35%
2019/12/25	4	289.13	142	288.37	288.00	-138	1,527	-9.03%	大賣/鉅額交易
2019/12/24	2	291.25	1	291.50	290.00	1	1,533	0.07%
2019/12/23	8.1	297.03	3	297.33	292.00	5.1	1,550	0.33%
2019/12/20	22.1	294.89	2	295.75	295.00	20.1	1,557	1.29%
2019/12/19	2.3	292.78	2	292.50	292.00	0.3	1,561	0.02%
2019/12/18	11	289.82	12	289.50	289.00	-1	1,589	-0.06%
2019/12/17	20.2	293.69	6	293.25	291.50	14.2	1,624	0.87%
2019/12/16	20.1	291.15	8	291.69	290.00	12.1	1,705	0.71%
2019/12/13	53.1	300.10	22	300.45	297.00	31.1	1,754	1.77%
2019/12/12	9.2	313.09	2	313.50	312.00	7.2	1,731	0.42%
2019/12/11	8.1	318.85	7	316.64	315.00	1.1	1,734	0.06%
2019/12/10	2	322.50	6.2	322.13	320.50	-4.2	1,739	-0.24%
2019/12/09	6	325.17	3	325.00	323.00	3	1,770	0.17%
2019/12/06	6.1	324.59	8	322.94	326.00	-2	1,796	-0.11%
2019/12/05	21	321.57	8	321.31	323.00	13	1,801	0.72%
2019/12/04	3.1	314.01	1	315.00	314.00	2.1	1,804	0.11%
2019/12/03	0	0.00	2	312.75	312.50	-2	1,850	-0.11%
2019/12/02	1	314.00	2	313.75	315.00	-1	1,971	-0.05%
2019/11/29	15	314.40	12	314.96	315.00	3	1,983	0.15%
2019/11/28	17	325.35	14	324.07	320.00	3	1,986	0.15%
2019/11/27	8.1	323.44	5	322.60	323.00	3.1	1,993	0.15%
2019/11/26	3	321.17	0	0.00	318.50	3	1,998	0.15%
2019/11/25	2	317.75	12	318.83	318.50	-10	2,031	-0.49%
2019/11/22	6	319.33	0	0.00	318.50	6	2,097	0.29%
2019/11/21	1.1	315.71	2	319.00	320.00	-1	2,116	-0.04%
2019/11/20	8.1	319.48	2	319.50	317.00	6.1	2,154	0.28%
2019/11/19	2.3	319.56	1	319.50	320.00	1.3	2,191	0.06%
2019/11/18	1.1	313.62	2	316.75	314.00	-1	2,223	-0.04%
2019/11/15	1	319.00	0	0.00	318.00	1	2,221	0.05%
2019/11/14	0	0.00	2	319.75	319.50	-2	2,224	-0.09%
2019/11/13	2	323.50	1	321.50	321.00	1	2,231	0.04%
2019/11/12	3	321.67	4	322.13	322.00	-1	2,241	-0.04%
2019/11/11	11.1	319.96	11	317.64	322.00	0.1	2,266	0.00%
2019/11/08	9	323.50	5	322.70	319.50	4	2,267	0.18%
2019/11/07	8	333.25	15.2	331.57	327.00	-7.2	2,287	-0.31%
2019/11/06	14	339.00	11.1	338.00	338.50	2.9	2,276	0.13%
2019/11/05	2.1	334.23	4	334.38	333.50	-2	2,280	-0.09%
2019/11/04	3.1	334.71	4.6	333.09	331.00	-1.5	2,306	-0.06%
2019/11/01	13.1	335.47	17.2	336.01	336.50	-4.2	2,346	-0.18%
2019/10/31	80.1	337.28	34	335.37	336.50	46.1	2,347	1.97%
2019/10/30	27	326.48	7	326.07	326.00	20	2,307	0.87%
2019/10/29	15	333.60	7	334.00	331.00	8	2,301	0.35%
2019/10/28	5.1	333.69	10	332.75	333.50	-4.9	2,307	-0.21%
2019/10/25	30.1	337.27	32	337.59	330.50	-1.9	2,318	-0.08%
2019/10/24	118.2	331.37	40.1	331.42	333.00	78.1	2,285	3.42%	大買/
2019/10/23	11	319.77	12	322.21	319.50	-1	2,244	-0.04%
2019/10/22	1.1	319.09	1	317.00	320.50	0.1	2,251	0.00%
2019/10/21	7	320.93	11	321.41	318.00	-4	2,256	-0.18%
2019/10/18	158.1	322.96	28	322.64	320.50	130.1	2,257	5.76%	大買/鉅額交易
2019/10/17	23	316.04	16.2	316.07	316.50	6.9	2,284	0.30%
2019/10/16	23.4	325.96	25	328.00	323.50	-1.7	2,268	-0.07%
2019/10/15	52.1	328.35	26	330.92	328.00	26.1	2,239	1.17%
2019/10/14	24.3	316.02	6	314.33	317.00	18.3	2,200	0.83%
2019/10/09	6.2	308.96	13.4	309.01	309.50	-7.3	2,215	-0.33%
2019/10/08	10.1	312.65	4	311.50	311.00	6.1	2,235	0.27%
2019/10/07	43	310.12	17	310.29	309.50	26	2,243	1.16%
2019/10/04	10	322.05	7	321.43	318.00	3	2,276	0.13%
2019/10/03	5	327.30	12.2	326.75	324.00	-7.2	2,273	-0.32%
2019/10/02	8.1	327.96	5.1	328.92	330.00	3	2,269	0.13%
2019/10/01	36.3	320.01	37	324.20	326.50	-0.7	2,243	-0.03%
2019/09/27	5.2	312.02	21	310.86	312.50	-15.8	2,202	-0.72%
2019/09/26	24	320.04	24	314.52	311.00	0	2,209	0.00%
2019/09/25	12.1	325.79	14	323.75	320.50	-1.9	2,201	-0.09%
2019/09/24	6.2	327.68	8	324.81	324.00	-1.8	2,208	-0.08%
2019/09/23	18.3	325.80	34.2	327.18	325.00	-15.8	2,216	-0.71%
2019/09/20	30.3	322.09	23.1	321.75	320.00	7.2	2,217	0.33%
2019/09/19	76.8	319.33	69.2	322.12	326.50	7.6	2,249	0.34%
2019/09/18	56.6	305.15	49.3	304.70	309.50	7.3	2,219	0.33%
2019/09/17	15	282.17	5.1	284.19	284.00	9.9	2,144	0.46%
2019/09/16	4.1	283.27	3	283.17	284.00	1.1	2,133	0.05%
2019/09/12	0.1	282.50	0	0.00	282.00	0.1	2,126	0.00%
2019/09/11	8	280.81	22	280.91	282.00	-14	2,112	-0.66%
2019/09/10	11	280.41	8	282.31	282.00	3	2,083	0.14%
2019/09/09	11	290.09	5	290.20	286.50	6	2,058	0.29%
2019/09/06	25.2	288.21	17	288.24	290.50	8.2	2,042	0.40%
2019/09/05	63.3	287.20	56	285.35	284.00	7.3	2,020	0.36%
2019/09/04	52	282.50	39	284.83	282.00	13	1,964	0.66%
2019/09/03	9.2	310.33	10	307.65	307.00	-0.8	1,858	-0.04%
2019/09/02	10.1	310.17	15	311.70	311.00	-5	1,845	-0.27%
2019/08/30	29	312.71	10	309.45	308.00	19	1,837	1.03%
2019/08/29	9.1	306.52	11	307.00	309.00	-2	1,836	-0.11%
2019/08/28	11.2	304.89	7.2	304.49	302.00	4	1,880	0.21%
2019/08/27	21.1	294.70	26	292.37	302.00	-5	1,853	-0.27%
2019/08/26	21.1	294.55	16	293.93	290.50	5.1	1,801	0.28%
2019/08/23	48	307.36	38	304.79	304.50	10	1,778	0.56%
2019/08/22	38.2	316.33	41.2	315.35	309.00	-3	1,749	-0.17%
2019/08/21	31	319.74	22	319.07	320.50	9	1,721	0.52%
2019/08/20	7.1	330.14	2	330.00	328.00	5.1	1,707	0.30%
2019/08/19	2	330.25	3	331.00	331.00	-1	1,718	-0.06%
2019/08/16	6.2	330.26	7	329.64	327.00	-0.8	1,731	-0.05%
2019/08/15	10.1	325.42	10	326.70	328.00	0.1	1,729	0.00%
2019/08/14	16.1	329.48	10	328.10	325.00	6.1	1,735	0.35%
2019/08/13	11.1	333.91	9	333.50	332.00	2.1	1,721	0.12%
2019/08/12	17	332.56	17	337.50	336.00	0	1,721	0.00%
2019/08/08	6.2	326.83	4	322.88	327.50	2.2	1,691	0.13%
2019/08/07	10.1	327.13	9	327.39	320.00	1.1	1,677	0.07%
2019/08/06	19.6	333.05	8	333.69	331.00	11.6	1,657	0.70%
2019/08/05	16.6	352.77	3	351.67	337.00	13.6	1,650	0.82%
2019/08/02	2.1	408.81	7	410.14	413.50	-4.9	1,609	-0.30%
2019/08/01	4	415.75	5	418.10	408.00	-1	1,604	-0.06%
2019/07/31	1	416.50	1	405.50	416.00	0	1,613	0.00%
2019/07/30	7	403.71	7	407.21	403.00	0	1,612	0.00%
2019/07/29	6	417.75	1	419.00	413.50	5	1,604	0.31%
2019/07/26	6.1	423.82	3	429.17	421.00	3.1	1,594	0.20%
2019/07/25	3	427.67	2	421.75	430.50	1	1,584	0.06%
2019/07/24	3.1	423.37	1	424.00	423.00	2.1	1,586	0.13%
2019/07/23	3	429.00	2	429.50	427.00	1	1,589	0.06%
2019/07/22	8	436.44	6	435.58	435.50	2	1,616	0.12%
2019/07/19	7.2	433.19	14	431.21	439.50	-6.8	1,634	-0.42%
2019/07/18	7	418.86	5	419.00	420.00	2	1,635	0.12%
2019/07/17	2	410.00	0	0.00	411.50	2	1,622	0.12%
2019/07/16	5	411.20	5	411.60	407.50	0	1,620	0.00%
2019/07/15	2.1	407.66	4	404.50	409.50	-1.9	1,602	-0.12%
2019/07/12	13.1	391.48	13	391.65	392.00	0.1	1,601	0.00%
2019/07/11	9.1	400.18	3	403.17	399.00	6.1	1,599	0.38%
2019/07/10	19	401.63	18	401.72	398.00	1	1,579	0.06%
2019/07/09	7	422.71	5	422.50	418.50	2	1,514	0.13%
2019/07/08	5	426.10	4	429.88	432.00	1	1,497	0.07%
2019/07/05	0	0.00	1.4	433.58	434.00	-1.4	1,489	-0.09%
2019/07/04	0	0.00	0.6	426.50	426.50	-0.6	1,492	-0.04%
2019/07/03	10.3	423.71	5	425.60	419.50	5.3	1,504	0.35%
2019/07/02	4	434.75	3	434.00	432.00	1	1,523	0.07%
2019/07/01	2	436.07	26.2	438.11	441.00	-24.1	1,521	-1.59%
2019/06/28	14	430.36	7	429.64	427.00	7	1,520	0.46%
2019/06/27	13.1	423.71	6	423.67	421.50	7.1	1,509	0.47%
2019/06/26	20.1	418.49	33	420.89	414.00	-12.9	1,489	-0.87%
2019/06/25	10.2	438.98	6	437.42	436.00	4.2	1,432	0.29%
2019/06/24	5.2	462.54	1	460.50	460.00	4.2	1,402	0.30%
2019/06/21	0	0.00	2	472.00	472.00	-2	1,436	-0.14%
2019/06/20	1	483.50	1	483.00	483.00	0	1,468	0.00%
2019/06/19	2.1	480.68	2	477.25	476.50	0.1	1,527	0.00%
2019/06/18	2	479.96	1	477.00	476.00	1	1,602	0.07%
2019/06/17	0.1	486.50	1	475.00	480.00	-1	1,661	-0.06%
2019/06/14	0.1	472.00	0	0.00	468.50	0.1	1,717	0.00%
2019/06/13	0	475.00	1	475.50	472.50	-1	1,733	-0.06%
2019/06/12	2.1	475.93	0	0.00	470.00	2.1	1,760	0.12%
2019/06/11	3	479.17	2	477.50	479.00	1	1,783	0.06%
2019/06/10	2	475.00	3	471.83	480.00	-1	1,784	-0.06%
2019/06/06	4	467.50	5.1	469.45	467.00	-1.1	1,791	-0.06%
2019/06/05	6	466.92	7	467.14	469.00	-1	1,785	-0.06%
2019/06/04	21.2	472.39	26	468.81	460.50	-4.9	1,788	-0.27%
2019/06/03	1	507.00	2	496.00	510.00	-1	1,757	-0.06%
2019/05/31	0.1	504.00	0	0.00	502.00	0.1	1,772	0.01%
2019/05/30	0.1	513.00	8	507.13	513.00	-7.9	1,765	-0.45%
2019/05/29	6	513.50	1	515.00	511.00	5	1,773	0.28%
2019/05/28	8.1	517.10	0	0.00	518.00	8.1	1,767	0.46%
2019/05/27	0	509.00	1.1	511.73	510.00	-1.1	1,765	-0.06%
2019/05/24	1	497.50	5	495.20	500.00	-4	1,756	-0.23%
2019/05/23	5	489.60	7	493.50	485.00	-2	1,764	-0.11%
2019/05/22	36	495.25	1.1	496.00	498.00	34.9	1,789	1.95%
2019/05/21	12	497.29	6	492.08	493.50	6	1,819	0.33%
2019/05/20	1	482.00	4	474.75	488.00	-3	1,807	-0.17%
2019/05/17	4	465.38	4	461.25	457.50	0	1,794	0.00%
2019/05/16	2	472.75	2	486.50	468.00	0	1,794	0.00%
2019/05/15	4.1	483.41	2	486.25	483.00	2.1	1,809	0.12%
2019/05/14	1	481.00	3	479.50	480.50	-2	1,815	-0.11%
2019/05/13	5.1	489.49	5	493.00	489.00	0.1	1,829	0.01%
2019/05/10	4	496.12	4	495.38	496.50	0	1,852	0.00%
2019/05/09	2.1	493.98	7	493.36	491.50	-4.9	1,888	-0.26%
2019/05/08	11.3	490.91	16.1	487.45	492.00	-4.8	1,898	-0.25%
2019/05/07	3	484.50	7	481.64	482.00	-4	1,884	-0.21%
2019/05/06	3	481.17	4	478.13	483.00	-1	1,914	-0.05%
2019/05/03	10	479.60	10	479.05	479.50	0	1,933	0.00%
2019/05/02	8	468.38	7	468.07	468.00	1	1,933	0.05%
2019/04/30	6	466.08	4	468.70	461.00	2	1,946	0.10%
2019/04/29	5	481.10	11	479.00	476.00	-6	1,948	-0.31%
2019/04/26	7	485.43	8.2	487.14	489.00	-1.2	1,975	-0.06%
2019/04/25	14.1	476.18	4.1	478.56	476.00	10	1,959	0.51%
2019/04/24	7.1	462.31	10	468.50	477.00	-3	1,975	-0.15%
2019/04/23	4	450.00	3	449.71	451.50	1	1,947	0.05%
2019/04/22	2	449.00	4	450.00	449.00	-2	1,993	-0.10%
2019/04/19	3	443.17	2	444.29	444.50	1	1,997	0.05%
2019/04/18	5	439.60	5.2	438.33	434.50	-0.2	2,004	-0.01%
2019/04/17	4	441.13	8	439.88	443.00	-4	1,983	-0.20%
2019/04/16	1	428.00	1	426.00	425.50	0	1,963	0.00%
2019/04/15	1	428.50	3	427.67	424.00	-2	1,993	-0.10%
2019/04/12	3	425.00	6	429.08	424.00	-3	2,024	-0.15%
2019/04/11	2	426.00	2	428.50	424.50	0	2,026	0.00%
2019/04/10	1	428.00	0	0.00	428.50	1	2,015	0.05%
2019/04/09	5	427.80	1	437.00	423.50	4	2,024	0.20%
2019/04/08	0	0.00	7	429.29	432.00	-7	2,027	-0.35%
2019/04/03	5	415.90	4	415.38	416.00	1	1,991	0.05%
2019/04/02	7	413.57	4.3	417.13	412.00	2.7	1,982	0.14%
2019/04/01	1	419.00	2	424.50	419.00	-1	1,966	-0.05%
2019/03/29	3	415.67	3	417.86	422.00	0	1,951	0.00%
2019/03/28	6	414.17	76	413.30	410.50	-70	1,952	-3.59%
2019/03/27	8.1	421.96	9	419.89	417.00	-0.9	1,940	-0.05%
2019/03/26	10	415.35	16	413.34	420.00	-6	1,927	-0.31%
2019/03/25	11.1	406.28	10	405.15	405.50	1.1	1,890	0.06%
2019/03/22	13	401.92	13	400.08	403.00	0	1,854	0.00%
2019/03/21	18	384.64	16	386.03	393.00	2	1,806	0.11%
2019/03/20	17.1	387.75	12	388.71	379.00	5.1	1,767	0.29%
2019/03/19	15.1	395.42	12	397.96	391.00	3.1	1,716	0.18%
2019/03/18	5.1	417.37	6	419.75	412.50	-0.9	1,668	-0.05%
2019/03/15	8	417.69	1	423.50	411.00	7	1,662	0.42%
2019/03/14	3	424.17	0	0.00	421.00	3	1,640	0.18%
2019/03/13	3	434.84	1.5	432.17	430.50	1.5	1,629	0.09%
2019/03/12	5.1	445.43	0.7	447.50	443.50	4.4	1,625	0.27%
2019/03/11	1	456.00	3	459.50	452.00	-2	1,625	-0.12%
2019/03/08	9	447.83	9	448.28	449.00	0	1,634	0.00%
2019/03/07	12	450.58	8	453.56	442.50	4	1,620	0.25%
2019/03/06	5	475.30	8.2	480.29	470.00	-3.2	1,612	-0.20%
2019/03/05	5	469.30	5	468.60	477.00	0	1,620	0.00%
2019/03/04	2.1	468.79	3.3	478.19	467.00	-1.2	1,655	-0.07%
2019/02/27	2	469.00	1	468.00	470.50	1	1,647	0.06%
2019/02/26	1	473.00	0	0.00	470.00	1	1,648	0.06%
2019/02/25	5	475.82	5.1	479.25	483.00	0	1,645	0.00%
2019/02/22	6	473.17	5	470.10	466.00	1	1,637	0.06%
2019/02/21	13.2	484.49	7	481.00	473.50	6.2	1,616	0.38%
2019/02/20	2	495.02	5	499.40	499.50	-3	1,579	-0.19%
2019/02/19	0	486.50	3.1	480.21	484.00	-3.1	1,554	-0.20%
2019/02/18	2	476.50	1.4	476.65	477.00	0.6	1,559	0.04%
2019/02/15	3	472.33	2	475.00	468.50	1	1,574	0.06%
2019/02/14	4	476.86	10.1	477.22	470.50	-6	1,589	-0.38%
2019/02/13	8.1	467.28	9.6	467.39	464.00	-1.5	1,580	-0.10%
2019/02/12	14.1	466.25	5	468.90	465.50	9.1	1,592	0.57%
2019/02/11	284	467.74	9	459.22	470.00	275	1,613	17.05%	大買/鉅額交易
2019/01/30	7	437.43	12	438.29	440.00	-5	1,588	-0.31%
2019/01/29	8.1	422.93	7	426.21	420.00	1.1	1,579	0.07%
2019/01/28	4	436.25	5	441.40	437.00	-1	1,574	-0.06%
2019/01/25	16	433.50	17	432.47	439.50	-1	1,605	-0.06%
2019/01/24	16.3	443.90	6	444.08	438.00	10.3	1,623	0.64%
2019/01/23	4	463.88	4	465.63	459.00	0	1,643	0.00%
2019/01/22	7	467.93	6	467.50	471.50	1	1,692	0.06%
2019/01/21	11	460.32	12	457.54	464.00	-1	1,769	-0.06%
2019/01/18	15	444.38	7.5	449.66	448.50	7.6	1,844	0.41%
2019/01/17	8	460.69	8	457.75	463.00	0	1,937	0.00%
2019/01/16	9	452.14	89.3	446.36	455.50	-80.3	1,961	-4.09%
2019/01/15	2	484.98	1	480.00	481.00	1	1,956	0.05%
2019/01/14	17	488.85	14	487.18	478.50	3	1,974	0.15%
2019/01/11	1	505.20	0	0.00	508.00	1	1,958	0.05%
2019/01/10	0	0.00	10	518.00	508.00	-10	1,981	-0.50%
2019/01/09	2	522.00	2	530.00	522.00	0	2,005	0.00%
2019/01/08	43	535.81	1	539.00	525.00	42	2,050	2.05%
2019/01/07	34	541.79	2	550.00	533.00	32	2,113	1.51%
2019/01/04	1.5	539.00	2	530.00	540.00	-0.5	2,181	-0.02%
2019/01/03	2	525.00	2.5	521.00	523.00	-0.5	2,162	-0.02%
2019/01/02	1	512.00	5.2	515.85	512.00	-4.2	2,238	-0.19%
2018/12/28	3	512.68	0	0.00	519.00	3	2,284	0.13%
2018/12/27	63	513.68	5	508.45	526.00	58	2,349	2.47%
2018/12/26	2.1	493.45	1	484.00	484.00	1.1	2,364	0.05%
2018/12/25	4	501.00	9	499.78	502.00	-5	2,394	-0.21%
2018/12/24	0	0.00	0.4	514.00	515.00	-0.4	2,432	-0.02%
2018/12/22	2	509.00	2	510.00	508.00	0	2,470	0.00%
2018/12/21	1	511.03	6	524.67	511.00	-5	2,523	-0.20%
2018/12/20	1	526.00	0.2	530.00	530.00	0.8	2,584	0.03%
2018/12/19	7	537.57	6	537.66	540.00	1	2,630	0.04%
2018/12/18	1	526.00	1	532.00	520.00	0	2,639	0.00%
2018/12/17	0	0.00	1	530.00	525.00	-1	2,675	-0.04%
2018/12/14	0.1	530.00	0	0.00	533.00	0.1	2,719	0.00%
2018/12/13	57	528.04	50	527.86	532.00	7	2,773	0.25%
2018/12/12	0	0.00	1	508.00	506.00	-1	2,769	-0.04%
2018/12/11	2	497.00	8	507.87	506.00	-6	2,779	-0.22%
2018/12/10	4	493.75	3	495.33	490.00	1	2,802	0.04%
2018/12/07	6	499.50	6	498.33	503.00	0	2,801	0.00%
2018/12/06	3	498.33	6	498.08	480.00	-3	2,812	-0.11%
2018/12/05	4	494.83	10	497.80	510.00	-6	2,806	-0.21%
2018/12/04	1	495.50	0.3	497.00	495.50	0.7	2,802	0.02%
2018/12/03	3	517.65	2	517.00	520.00	1	2,804	0.04%
2018/11/30	2	498.50	3	505.00	500.00	-1	2,800	-0.04%
2018/11/29	11	510.82	4.1	509.13	502.00	6.9	2,821	0.25%
2018/11/28	4.1	501.49	5.1	502.78	502.00	-1	2,810	-0.04%
2018/11/27	26	479.54	27	477.28	483.00	-1	2,797	-0.04%
2018/11/26	4	450.76	3	450.17	452.00	1	2,775	0.04%
2018/11/23	4	445.00	4	445.63	449.00	0	2,807	0.00%
2018/11/22	3	447.83	1.9	448.47	440.00	1.1	2,803	0.04%
2018/11/21	1	445.50	1	442.00	447.00	0	2,799	0.00%
2018/11/20	2	447.75	6	445.50	442.00	-4	2,795	-0.14%
2018/11/19	2.4	447.02	5	447.90	453.00	-2.7	2,796	-0.09%
2018/11/16	2	447.75	2.1	454.03	444.00	-0.1	2,800	0.00%
2018/11/15	3	461.83	2	464.25	447.50	1	2,804	0.04%
2018/11/14	13	459.04	12.4	460.43	457.50	0.6	2,808	0.02%
2018/11/13	14	438.21	7	439.71	462.00	7	2,803	0.25%
2018/11/12	3	455.33	63.1	449.52	448.50	-60.1	2,791	-2.15%
2018/11/09	6	456.17	6	453.33	458.00	0	2,799	0.00%
2018/11/08	11	460.00	17	461.47	458.00	-6	2,785	-0.22%
2018/11/07	18	441.81	32	440.91	450.00	-14	2,765	-0.51%
2018/11/06	19	447.00	25.6	446.42	438.50	-6.6	2,757	-0.24%
2018/11/05	44	445.39	19	445.11	442.00	25	2,727	0.92%
2018/11/02	34	440.37	19	442.00	444.00	15	2,719	0.55%
2018/11/01	35	439.00	32	438.92	435.00	3	2,688	0.11%
2018/10/31	31	428.65	24	428.83	432.50	7	2,644	0.26%
2018/10/30	49	425.37	45	424.38	416.00	4	2,619	0.15%
2018/10/29	71	411.62	77	408.28	432.00	-6	2,572	-0.23%
2018/10/26	64.2	447.75	56	445.65	413.50	8.2	2,487	0.33%
2018/10/25	117.2	431.37	78	427.18	443.00	39.2	2,392	1.64%	大買/
2018/10/24	23	402.22	25	399.14	407.00	-2	2,268	-0.09%
2018/10/23	15	402.40	19	404.50	400.00	-4	2,225	-0.18%
2018/10/22	26.1	390.26	18	386.22	397.00	8.1	2,185	0.37%
2018/10/19	22.2	373.40	23	367.89	381.50	-0.8	2,177	-0.04%
2018/10/18	12	379.13	15	376.10	381.00	-3	2,150	-0.14%
2018/10/17	25	387.34	30.7	387.16	382.00	-5.7	2,131	-0.27%
2018/10/16	36	382.51	38.1	383.71	382.00	-2.1	2,112	-0.10%
2018/10/15	61	371.26	58.1	367.78	382.00	2.9	2,081	0.14%
2018/10/12	56.1	347.46	62	344.13	361.50	-5.9	2,022	-0.29%
2018/10/11	3	336.50	3.1	336.00	336.00	-0.1	1,939	0.00%
2018/10/09	51	398.33	45	398.16	373.00	6	1,933	0.31%
2018/10/08	35	413.44	40	413.90	412.50	-5	1,876	-0.27%
2018/10/05	46	424.72	36	426.53	404.00	10	1,834	0.55%
2018/10/04	18	456.94	22	452.57	448.50	-4	1,775	-0.23%
2018/10/03	23	464.70	25	467.72	469.50	-2	1,749	-0.11%
2018/10/02	18	478.22	8	475.44	468.00	10	1,730	0.58%
2018/10/01	42	499.18	42	495.82	492.00	0	1,703	0.00%
2018/09/28	59.1	481.59	57	478.59	491.00	2.1	1,674	0.12%
2018/09/27	56	461.71	67	460.37	476.00	-11	1,631	-0.67%
2018/09/26	37	467.40	32	469.08	450.00	5	1,576	0.32%
2018/09/25	27	512.33	26	513.35	497.00	1	1,541	0.06%
2018/09/21	12	487.63	10	476.80	508.00	2	1,544	0.13%
2018/09/20	16	473.16	14	472.93	462.00	2	1,499	0.14%
2018/09/19	33	464.77	36.2	467.17	482.00	-3.1	1,464	-0.21%
2018/09/18	10.5	509.59	9	513.44	492.00	1.5	1,407	0.11%
2018/09/17	15	532.67	10	532.50	542.00	5	1,383	0.36%
2018/09/14	11	550.81	78	530.65	543.00	-67	1,384	-4.84%
2018/09/13	7.1	587.07	6	580.00	574.00	1.1	1,355	0.08%
2018/09/12	11	587.45	5.1	586.78	585.00	6	1,358	0.44%
2018/09/11	2.1	573.00	7	576.57	572.00	-5	1,337	-0.37%
2018/09/10	0	0.00	6	571.67	579.00	-6	1,332	-0.45%
2018/09/07	3	575.67	7	573.57	568.00	-4	1,320	-0.30%
2018/09/06	11	582.36	9.1	574.68	571.00	1.9	1,315	0.14%
2018/09/05	18	592.67	25.1	592.02	582.00	-7.1	1,309	-0.54%
2018/09/04	26	579.42	20	577.90	584.00	6	1,292	0.46%
2018/09/03	11	571.55	15	568.60	564.00	-4	1,276	-0.31%
2018/08/31	5	558.60	4	564.00	560.00	1	1,264	0.08%
2018/08/30	27.1	549.28	19.2	545.20	564.00	7.9	1,248	0.63%
2018/08/29	3	520.00	7	520.57	516.00	-4	1,217	-0.33%
2018/08/28	6	531.67	5	532.80	528.00	1	1,221	0.08%
2018/08/27	4	535.00	2	534.00	529.00	2	1,236	0.16%
2018/08/24	11	526.64	11	526.45	535.00	0	1,239	0.00%
2018/08/23	3	527.33	4	526.75	527.00	-1	1,251	-0.08%
2018/08/22	6	540.83	5.5	531.20	526.00	0.5	1,260	0.04%
2018/08/21	13	529.77	10	534.30	540.00	3	1,261	0.24%
2018/08/20	14	500.36	33.1	507.52	515.00	-19.1	1,248	-1.53%
2018/08/17	27	506.80	9	498.44	487.00	18	1,234	1.46%
2018/08/16	14	484.61	12	486.50	499.00	2	1,220	0.16%
2018/08/15	5	498.15	6	495.83	485.00	-1	1,201	-0.08%
2018/08/14	8	488.52	9	500.28	508.00	-1	1,188	-0.08%
2018/08/13	5.1	520.14	5	520.00	510.00	0.1	1,161	0.00%
2018/08/10	1	546.00	2	539.50	533.00	-1	1,150	-0.09%
2018/08/09	2	544.73	5	541.80	551.00	-3	1,147	-0.26%
2018/08/08	6.2	551.45	5	544.60	535.00	1.2	1,139	0.11%
2018/08/07	8	566.38	4	559.00	554.00	4	1,124	0.36%
2018/08/06	11	566.91	12.1	558.47	573.00	-1.1	1,109	-0.10%
2018/08/03	1.1	613.28	10	608.80	614.00	-8.9	1,078	-0.83%
2018/08/02	8	598.13	9	597.44	588.00	-1	1,060	-0.09%
2018/08/01	4	582.50	7	581.71	580.00	-3	1,043	-0.29%
2018/07/31	0	0.00	9	566.95	580.00	-9	1,042	-0.87%
2018/07/30	4	560.24	2	560.50	554.00	2	1,027	0.20%
2018/07/27	5	575.00	5	575.60	575.00	0	1,022	0.00%
2018/07/26	6	580.50	10	582.00	575.00	-4	1,026	-0.39%
2018/07/25	3	573.33	6	579.67	570.00	-3	995	-0.30%
2018/07/24	2	563.50	5	574.00	575.00	-3	984	-0.30%
2018/07/23	0	0.00	20	550.15	565.00	-20	975	-2.05%
2018/07/20	1	556.00	2	558.50	551.00	-1	964	-0.10%
2018/07/19	2	562.00	5	562.40	566.00	-3	950	-0.32%
2018/07/18	2	562.50	5	562.40	570.00	-3	945	-0.32%
2018/07/17	1	544.00	1	536.00	538.00	0	932	0.00%
2018/07/16	7	548.86	13	548.85	548.00	-6	922	-0.65%
2018/07/13	0	0.00	1	531.08	532.00	-1	905	-0.11%
2018/07/12	15	541.67	5	528.20	527.00	10	923	1.08%
2018/07/11	2	526.50	5	532.20	531.00	-3	913	-0.33%
2018/07/10	6	528.33	13	522.46	525.00	-7	905	-0.77%
2018/07/09	11	509.82	4	510.50	506.00	7	891	0.78%
2018/07/06	3	519.33	52	520.46	518.00	-49	881	-5.56%
2018/07/05	7	507.14	7.1	512.32	505.00	-0.1	882	-0.01%
2018/07/04	3	540.33	9	539.11	537.00	-6	894	-0.67%
2018/07/03	6	527.00	5	531.60	525.00	1	889	0.11%
2018/07/02	8	494.44	5	500.77	518.00	3	869	0.34%
2018/06/29	3	460.33	4	464.00	471.00	-1	840	-0.12%
2018/06/28	15	464.83	13.3	464.45	463.00	1.8	839	0.21%
2018/06/27	1	458.50	2	459.50	458.00	-1	838	-0.12%
2018/06/26	49	442.83	2	442.50	444.50	47	828	5.68%
2018/06/25	1	440.00	5	441.10	440.00	-4	824	-0.49%
2018/06/22	5	439.60	3	436.00	436.00	2	825	0.24%
2018/06/21	2	449.00	1	447.00	450.50	1	824	0.12%
2018/06/20	0	0.00	2	428.25	428.00	-2	813	-0.25%
2018/06/15	0	0.00	1	433.00	438.00	-1	813	-0.12%
2018/06/14	0	0.00	3	437.67	438.00	-3	814	-0.37%
2018/06/13	0.3	436.50	1	436.00	434.00	-0.8	807	-0.09%
2018/06/12	3	445.50	4	449.38	450.00	-1	810	-0.12%
2018/06/11	0	0.00	6	433.58	433.00	-6	806	-0.74%
2018/06/08	0	0.00	1	436.00	431.50	-1	815	-0.12%
2018/06/07	2	433.75	1	428.00	428.00	1	812	0.12%
2018/06/06	0	0.00	1	443.00	443.00	-1	826	-0.12%
2018/06/05	1	427.50	5	429.30	432.00	-4	840	-0.48%
2018/06/04	4	423.88	42.1	423.80	424.00	-38.1	853	-4.46%
2018/06/01	8	391.88	11	397.50	406.00	-3	857	-0.35%
2018/05/31	4	384.75	4	378.63	393.00	0	883	0.00%
2018/05/30	12.1	372.17	55	373.39	366.00	-42.9	860	-4.99%
2018/05/29	4	396.50	2	392.75	386.00	2	840	0.24%
2018/05/28	1	413.00	0	0.00	410.50	1	821	0.12%
2018/05/24	2	421.00	2	425.00	418.00	0	817	0.00%
2018/05/23	1	418.00	1	416.50	415.00	0	822	0.00%
2018/05/22	2	426.50	1	420.50	421.00	1	823	0.12%
2018/05/21	0	0.00	1	429.00	433.00	-1	837	-0.12%
2018/05/18	1	426.00	1	430.00	435.00	0	842	0.00%
2018/05/16	2	421.00	3	422.83	420.00	-1	861	-0.12%
2018/05/15	1	444.00	0	0.00	440.00	1	867	0.12%
2018/05/14	0	0.00	4	453.38	448.00	-4	887	-0.45%
2018/05/11	2	449.00	2	448.50	449.50	0	890	0.00%
2018/05/10	0	0.00	5	439.40	439.00	-5	897	-0.56%
2018/05/08	2	429.25	3	433.83	439.00	-1	915	-0.11%
2018/05/04	6	426.83	28	429.05	426.50	-22	933	-2.36%
2018/05/03	24	452.35	2	442.66	433.50	22	934	2.35%
2018/05/02	0	0.00	2	438.25	445.50	-2	928	-0.22%
2018/04/27	3	412.67	3	417.67	419.50	0	949	0.00%
2018/04/26	3	420.67	3	420.67	416.00	0	971	0.00%
2018/04/25	3	423.50	7	430.79	441.50	-4	962	-0.42%
2018/04/24	15	433.97	8	423.56	420.50	7	957	0.73%
2018/04/23	5.1	441.71	6	448.17	454.00	-0.9	942	-0.10%
2018/04/20	5	430.10	0	0.00	428.00	5	938	0.53%
2018/04/19	1	425.00	2	421.50	426.50	-1	942	-0.11%
2018/04/18	3	432.17	26	423.37	411.50	-23	929	-2.48%
2018/04/17	7.5	444.60	1.1	445.05	445.00	6.4	903	0.71%
2018/04/13	0	0.00	1.1	448.86	452.00	-1.1	903	-0.12%
2018/04/12	1	462.00	0	0.00	456.50	1	897	0.11%
2018/04/11	1	470.00	3	469.17	464.50	-2	891	-0.22%
2018/04/10	5	457.01	1	459.00	462.00	4	885	0.45%
2018/04/09	3	430.03	2.4	429.48	435.00	0.6	863	0.07%
2018/04/02	0	0.00	9	403.89	406.00	-9	846	-1.06%
2018/03/31	2	419.50	1	416.50	406.50	1	842	0.12%
2018/03/30	3	415.18	3	418.33	417.50	0	839	0.00%
2018/03/29	2	405.00	3	407.33	409.00	-1	830	-0.12%
2018/03/28	2.8	403.77	2	400.00	401.00	0.8	828	0.09%
2018/03/27	0	0.00	3	406.00	399.00	-3	825	-0.36%
2018/03/26	4	391.50	2	389.75	394.00	2	817	0.24%
2018/03/22	0.1	387.00	0	0.00	387.00	0.1	836	0.01%
2018/03/21	1.2	393.47	2	391.75	392.50	-0.8	869	-0.09%
2018/03/20	0	0.00	4.1	388.87	388.50	-4.1	903	-0.45%
2018/03/19	0	0.00	0.1	387.00	387.00	-0.1	907	-0.01%
2018/03/16	2	387.25	3	388.00	392.00	-1	922	-0.11%
2018/03/15	4	388.13	2	384.50	383.00	2	921	0.22%
2018/03/14	2	400.75	5	400.10	397.00	-3	920	-0.33%
2018/03/13	1	395.50	5	397.00	397.00	-4	937	-0.43%
2018/03/12	2.1	393.35	0.1	397.50	397.50	2	952	0.20%
2018/03/09	1	384.50	3	390.00	398.00	-2	964	-0.21%
2018/03/08	1	390.00	0	0.00	374.00	1	963	0.10%
2018/03/07	8	364.19	5	364.30	380.00	3	961	0.31%
2018/03/06	104	345.63	1	336.00	350.00	103	977	10.54%	大買/鉅額交易
2018/03/05	0	0.00	1	325.00	322.50	-1	983	-0.10%
2018/03/02	0	0.00	0	323.50	323.00	0	1,015	0.00%
2018/02/27	0	0.00	1	330.00	330.00	-1	1,067	-0.09%
2018/02/23	1	324.50	0	0.00	325.00	1	1,086	0.09%
2018/02/22	2	319.00	1	322.50	319.00	1	1,096	0.09%
2018/02/21	2	312.50	4	315.50	322.00	-2	1,104	-0.18%
2018/02/09	3.1	280.65	3	277.67	291.00	0.1	1,115	0.01%
2018/02/08	2	300.75	10	302.85	290.50	-8	1,136	-0.70%
2018/02/07	2	307.97	1	302.00	304.50	1	1,126	0.09%
2018/02/06	5	301.60	4	300.00	287.50	1	1,140	0.09%
2018/02/05	1	315.00	2	315.25	317.50	-1	1,172	-0.09%
2018/02/02	2	325.75	2	320.00	321.50	0	1,181	0.00%
2018/02/01	0	0.00	1	334.00	326.50	-1	1,202	-0.08%
2018/01/31	1	322.00	0	0.00	334.00	1	1,226	0.08%
2018/01/30	2	327.50	13.1	325.75	325.50	-11.1	1,226	-0.90%
2018/01/29	1	320.00	3	318.33	322.00	-2	1,280	-0.16%
2018/01/26	3	312.17	3	304.67	313.00	0	1,299	0.00%
2018/01/25	2	308.50	2	310.50	308.00	0	1,366	0.00%
2018/01/24	1	308.00	0	0.00	310.00	1	1,365	0.07%
2018/01/23	3	309.55	4	312.25	313.50	-1	1,380	-0.07%
2018/01/22	68	300.49	21	301.12	304.00	47	1,408	3.34%
2018/01/19	0	0.00	1	289.00	289.50	-1	1,380	-0.07%
2018/01/16	0	0.00	1	292.00	287.00	-1	1,392	-0.07%
2018/01/15	2	287.50	1	285.00	286.50	1	1,383	0.07%
2018/01/12	1	283.50	1	284.50	282.50	0	1,374	0.00%
2018/01/11	1	284.00	1	283.50	284.00	0	1,372	0.00%
2018/01/10	3	286.33	1	287.50	283.00	2	1,372	0.15%
2018/01/09	2	293.50	0	0.00	284.00	2	1,374	0.15%
2018/01/08	1	285.00	1	286.00	282.50	0	1,359	0.00%
2018/01/05	2	286.50	2	283.50	283.50	0	1,357	0.00%
2018/01/04	0	0.00	2	285.50	284.00	-2	1,354	-0.15%
2018/01/03	1	283.00	0	0.00	283.00	1	1,345	0.07%
2018/01/02	2	291.00	2	288.00	288.00	0	1,344	0.00%