新普 (6121)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	233	365.44	72.2	368.44	361.00	160.9	824	19.50%	大買/鉅額交易
2024/11/19	204	364.47	106	361.25	365.00	98	785	12.47%	大買/大賣/
2024/11/18	135.1	354.20	114	355.62	357.50	21.1	738	2.86%	大買/大賣/
2024/11/15	99.1	348.96	40	357.80	341.50	59.1	704	8.38%
2024/11/14	32.1	359.65	53	359.34	355.50	-20.9	685	-3.05%
2024/11/13	155	364.17	32	363.84	367.50	123	670	18.33%	大買/鉅額交易
2024/11/12	64	362.87	57	360.53	358.50	7	654	1.07%
2024/11/11	99	371.81	280	365.20	361.50	-181	639	-28.32%	大賣/鉅額交易
2024/11/08	207	362.07	98	363.86	376.00	109	608	17.92%	大買/鉅額交易
2024/11/07	354	352.28	21	349.64	357.00	333	582	57.12%	大買/鉅額交易
2024/11/06	77	340.60	37	340.93	343.00	40	570	7.01%
2024/11/05	34.1	335.10	53	335.42	334.50	-19	570	-3.32%
2024/11/04	6	338.08	25	338.74	337.00	-19	574	-3.31%
2024/11/01	22	337.20	26	339.29	342.50	-4	597	-0.67%
2024/10/30	2	344.00	35	342.84	342.50	-33	599	-5.50%
2024/10/29	12	344.25	84	343.52	342.50	-72	604	-11.91%
2024/10/28	16	351.22	73	349.17	346.50	-57	633	-9.00%
2024/10/25	41	354.07	28	352.68	353.50	13	648	2.00%
2024/10/24	22	354.48	27	356.48	354.00	-5	660	-0.76%
2024/10/23	62	354.30	42	355.54	355.00	20	673	2.97%
2024/10/22	10	356.50	21	357.02	357.00	-11	681	-1.61%
2024/10/21	26	358.40	10	359.80	356.50	16	705	2.27%
2024/10/18	29	364.10	8	364.25	361.00	21	713	2.94%
2024/10/17	37	366.08	23	366.85	363.50	14	725	1.93%
2024/10/16	26	363.06	12	364.00	364.00	14	727	1.92%
2024/10/15	71	359.46	21	359.33	358.00	50	732	6.83%
2024/10/14	17	359.32	37	359.88	358.50	-20	739	-2.71%
2024/10/11	58	359.99	11	361.00	361.00	47	756	6.22%
2024/10/09	45.2	359.52	35	362.81	352.50	10.2	761	1.34%
2024/10/08	14	361.07	35	362.33	358.50	-21	771	-2.72%
2024/10/07	17.1	362.38	46.2	362.14	363.50	-29.1	790	-3.68%
2024/10/04	15	360.37	31.1	360.58	360.50	-16.1	805	-2.00%
2024/10/01	12	353.25	28	354.82	355.00	-16	808	-1.98%
2024/09/30	25	357.60	7	360.00	353.50	18	867	2.08%
2024/09/27	118	360.67	17	362.56	360.00	101	900	11.21%	大買/鉅額交易
2024/09/26	36	363.36	30	366.40	361.50	6	922	0.65%
2024/09/25	66	365.03	56	367.08	367.50	10	934	1.08%
2024/09/24	48	357.75	23	359.80	358.00	25	932	2.68%
2024/09/23	71	360.17	12	365.29	356.00	59	936	6.30%
2024/09/20	41	366.59	65	367.18	364.50	-24	938	-2.56%
2024/09/19	128	351.85	28	351.73	354.00	100	935	10.70%	大買/
2024/09/18	193.1	343.34	50	343.98	341.50	143.1	922	15.50%	大買/鉅額交易
2024/09/16	111.1	339.36	106	339.79	338.50	5.1	915	0.56%	大買/大賣/
2024/09/13	71	344.15	68	344.88	343.00	3	896	0.33%
2024/09/12	131	348.40	83	347.43	347.00	48	889	5.40%	大買/
2024/09/11	49	347.42	32	347.03	345.50	17	883	1.92%
2024/09/10	42	351.92	15	353.60	347.00	27	882	3.06%
2024/09/09	134	359.55	53	359.56	355.50	81	882	9.18%	大買/
2024/09/06	92	362.48	69	363.15	363.50	23	882	2.61%
2024/09/05	82	363.76	101.2	363.08	360.00	-19.2	886	-2.17%	大賣/
2024/09/04	115	364.34	50	366.48	362.50	65	882	7.37%	大買/
2024/09/03	85	373.65	76	376.66	370.50	9	875	1.03%
2024/09/02	35	371.30	18	373.00	374.00	17	873	1.95%
2024/08/30	30	369.52	3	371.50	371.00	27	882	3.06%
2024/08/29	51	370.64	11	370.14	371.50	40	888	4.50%
2024/08/28	3	371.33	10	371.00	370.00	-7	894	-0.78%
2024/08/27	47	371.94	33	371.38	374.00	14	909	1.54%
2024/08/26	45	373.53	2	374.00	370.50	43	914	4.70%
2024/08/23	32	370.42	19	371.79	375.00	13	915	1.42%
2024/08/22	50	374.29	21	375.24	374.50	29	915	3.17%
2024/08/21	29	372.90	65	374.29	375.50	-36	914	-3.93%
2024/08/20	71	371.80	18	372.58	371.50	53	916	5.78%
2024/08/19	41	369.63	14	368.75	370.00	27	933	2.89%
2024/08/16	75	368.86	28	368.25	368.50	47	946	4.97%
2024/08/15	79	364.85	27	367.04	364.00	52	954	5.45%
2024/08/14	18	366.47	53	369.15	367.00	-35	970	-3.61%
2024/08/13	29	360.52	91	364.00	365.00	-62	982	-6.31%
2024/08/12	45	357.11	44	358.98	361.00	1	988	0.10%
2024/08/09	61	352.72	18	353.83	354.50	43	1,007	4.27%
2024/08/08	43	346.67	40	346.23	346.00	3	1,008	0.30%
2024/08/07	58	346.02	134	347.90	351.00	-76	1,011	-7.51%	大賣/
2024/08/06	94	328.63	54	332.20	334.00	40	1,023	3.91%
2024/08/05	167	329.79	177	331.13	328.50	-10	1,056	-0.95%	大買/大賣/
2024/08/02	32	361.27	62	362.17	357.50	-30	1,039	-2.89%
2024/08/01	36	364.97	61	366.35	368.00	-25	1,052	-2.38%
2024/07/31	262	353.61	177	355.79	360.00	85	1,060	8.02%	大買/大賣/
2024/07/30	173	356.54	120	360.20	361.50	53	1,039	5.10%	大買/大賣/
2024/07/29	81	356.99	65	360.24	360.00	16	1,028	1.56%
2024/07/26	163.1	362.76	119	364.01	364.00	44.1	1,027	4.29%	大買/大賣/
2024/07/23	173	370.88	121	374.92	376.00	52	1,011	5.14%	大買/大賣/
2024/07/22	149	360.67	316	370.53	370.50	-167	1,009	-16.54%	大買/大賣/鉅額交易
2024/07/19	22	373.91	109	376.65	373.00	-87	985	-8.83%	大賣/
2024/07/18	51	384.56	90	385.46	385.00	-39	984	-3.96%
2024/07/17	13	392.27	35	390.60	390.00	-22	978	-2.25%
2024/07/16	27	392.22	122	393.06	392.50	-95	988	-9.61%	大賣/
2024/07/15	22	393.27	48	394.79	396.00	-26	1,005	-2.59%
2024/07/12	92	388.93	114	390.82	392.50	-22	1,004	-2.19%	大賣/
2024/07/11	70	386.54	21	387.24	385.50	49	1,004	4.88%
2024/07/10	28.5	385.62	91	386.82	385.00	-62.5	1,029	-6.07%
2024/07/09	59	385.86	125	389.47	390.00	-66	1,024	-6.44%	大賣/
2024/07/08	8	391.19	89	394.39	390.00	-81	1,013	-7.99%
2024/07/05	7	396.00	5	396.50	396.50	2	1,022	0.20%
2024/07/04	121.4	396.96	150	397.88	392.50	-28.6	1,047	-2.73%	大買/大賣/
2024/07/03	72	416.24	72	415.76	414.00	0	1,005	0.00%
2024/07/02	112.1	422.32	97	422.39	416.50	15.1	997	1.51%	大買/
2024/07/01	160.2	428.55	31	428.27	424.50	129.2	989	13.05%	大買/鉅額交易
2024/06/28	32.1	428.81	12	428.71	427.50	20.1	998	2.01%
2024/06/27	69.1	433.72	67	436.12	434.50	2.1	1,032	0.20%
2024/06/26	52	433.32	96	435.23	438.00	-44	1,162	-3.78%
2024/06/25	95	427.22	79	431.08	436.00	16	1,228	1.30%
2024/06/24	44.1	417.93	20	420.10	418.00	24.1	1,304	1.85%
2024/06/21	38	418.37	24	419.52	418.00	14	1,360	1.03%
2024/06/20	25.1	419.94	20	419.33	419.50	5.1	1,411	0.36%
2024/06/19	8	419.56	29.1	420.21	418.50	-21.1	1,480	-1.42%
2024/06/18	63.1	418.12	19	418.97	420.50	44.1	1,558	2.83%
2024/06/17	42.3	418.70	21	418.48	418.00	21.3	1,676	1.27%
2024/06/14	56.3	420.50	35	423.03	418.50	21.3	1,774	1.20%
2024/06/13	50	430.99	65	434.03	426.50	-15	1,819	-0.82%
2024/06/12	100	422.62	73	425.48	426.50	27	1,902	1.42%
2024/06/11	24	418.27	30	417.97	418.00	-6	1,950	-0.31%
2024/06/07	0.1	414.00	31.5	416.87	418.50	-31.4	2,010	-1.56%
2024/06/06	21	416.95	38	417.05	417.00	-17	2,049	-0.83%
2024/06/05	56.2	413.46	40	414.93	414.50	16.2	2,067	0.78%
2024/06/04	50.1	412.84	2	413.00	413.00	48.1	2,141	2.25%
2024/06/03	75	414.35	21	412.57	415.50	54	2,187	2.47%
2024/05/31	71	415.51	37	416.24	412.00	34	2,191	1.55%
2024/05/30	28.2	412.57	128	415.40	417.50	-99.8	2,193	-4.55%	大賣/
2024/05/29	28	415.45	13	414.88	414.00	15	2,196	0.68%
2024/05/28	36	415.15	52	415.10	412.50	-16	2,201	-0.73%
2024/05/27	68.2	412.48	9	414.22	411.50	59.2	2,206	2.68%
2024/05/24	66	408.08	5	403.20	408.00	61	2,212	2.76%
2024/05/23	115.2	404.20	144	405.08	408.00	-28.8	2,221	-1.30%	大買/大賣/
2024/05/22	90	406.37	38	409.66	414.00	52	2,208	2.35%
2024/05/21	133.3	401.21	50	399.88	405.00	83.3	2,210	3.77%	大買/
2024/05/20	426	402.80	31	403.32	402.00	395	2,220	17.79%	大買/鉅額交易
2024/05/17	173	404.26	50	403.35	402.50	123	2,201	5.59%	大買/鉅額交易
2024/05/16	104	402.80	87	401.70	405.00	17	2,194	0.77%	大買/
2024/05/15	202	396.95	199	398.09	395.00	3	2,195	0.14%	大買/大賣/
2024/05/14	59	405.88	35	404.80	403.50	24	2,186	1.10%
2024/05/13	25	406.26	96	406.36	404.00	-71	2,191	-3.24%
2024/05/10	101	407.27	121	408.84	408.50	-20	2,195	-0.91%	大買/大賣/
2024/05/09	85.1	408.79	598	411.79	402.00	-512.9	2,193	-23.38%	大賣/鉅額交易
2024/05/08	26	434.62	85	435.36	434.50	-59	2,154	-2.74%
2024/05/07	160	437.86	154.1	436.60	437.50	5.9	2,148	0.27%	大買/大賣/
2024/05/06	111	428.39	127	429.38	428.50	-16	2,135	-0.75%	大買/大賣/
2024/05/03	101.1	435.90	89	436.09	430.00	12.1	2,128	0.57%	大買/
2024/05/02	25	434.22	75	434.63	437.00	-50	2,118	-2.36%
2024/04/30	89.2	434.70	104	437.11	438.00	-14.8	2,113	-0.70%	大賣/
2024/04/29	23	430.59	74	430.60	430.00	-51	2,102	-2.43%
2024/04/26	122	429.26	84	428.22	430.00	38	2,100	1.81%	大買/
2024/04/25	6	422.08	71	423.20	423.50	-65	2,094	-3.10%
2024/04/24	101	420.10	50	421.29	423.50	51	2,098	2.43%	大買/
2024/04/23	71	416.23	67	415.57	415.00	4	2,103	0.19%
2024/04/22	50	415.96	153	416.18	417.50	-103	2,109	-4.88%	大賣/鉅額交易
2024/04/19	94	416.42	213	416.79	413.00	-119	2,100	-5.67%	大賣/鉅額交易
2024/04/18	8	420.50	86	427.87	431.50	-78	2,078	-3.75%
2024/04/17	81	417.33	62	416.58	416.00	19	2,078	0.91%
2024/04/16	112	419.48	217	419.67	416.50	-105	2,068	-5.08%	大買/大賣/鉅額交易
2024/04/15	48	430.94	46	431.29	430.50	2	2,039	0.10%
2024/04/12	79	428.25	169.1	427.32	430.00	-90.1	2,038	-4.42%	大賣/
2024/04/11	275	425.51	103	429.00	433.00	172	2,038	8.44%	大買/大賣/鉅額交易
2024/04/10	121.1	428.39	185	431.75	427.00	-64	2,023	-3.16%	大買/大賣/
2024/04/09	173	435.32	93	434.73	437.00	80	2,009	3.98%	大買/
2024/04/08	143.1	430.88	183	431.60	434.50	-40	2,008	-1.99%	大買/大賣/
2024/04/03	340	439.36	102	436.29	438.00	238	1,991	11.95%	大買/大賣/鉅額交易
2024/04/02	576	438.33	78	439.18	437.00	498	1,980	25.14%	大買/鉅額交易
2024/04/01	433	436.99	92	439.61	434.00	341	1,969	17.31%	大買/鉅額交易
2024/03/29	234	444.32	614	448.52	448.00	-380	1,931	-19.68%	大買/大賣/鉅額交易
2024/03/28	360	456.77	560	456.66	451.50	-200	1,807	-11.07%	大買/大賣/鉅額交易
2024/03/27	214	447.67	363	453.74	456.50	-149	1,743	-8.55%	大買/大賣/鉅額交易
2024/03/26	126	436.69	276	444.29	437.50	-150	1,664	-9.01%	大買/大賣/鉅額交易
2024/03/25	347.1	442.48	130.8	452.03	438.00	216.4	1,622	13.33%	大買/大賣/鉅額交易
2024/03/22	474.2	454.39	223.1	463.51	456.00	251.1	1,581	15.87%	大買/大賣/鉅額交易
2024/03/21	220.2	487.18	577	479.29	470.00	-356.8	1,536	-23.21%	大買/大賣/鉅額交易
2024/03/20	328.2	494.63	918.3	495.12	487.00	-590.1	1,484	-39.76%	大買/大賣/鉅額交易
2024/03/19	499.1	495.91	361.4	494.05	488.00	137.7	1,392	9.89%	大買/大賣/鉅額交易
2024/03/18	282	467.00	125	471.12	471.00	157	1,304	12.03%	大買/大賣/鉅額交易
2024/03/15	367.3	472.32	340	475.13	469.00	27.3	1,275	2.14%	大買/大賣/
2024/03/14	195	524.19	376	508.06	501.00	-181	1,196	-15.12%	大買/大賣/鉅額交易
2024/03/13	311	534.33	392.3	537.07	556.00	-81.3	1,157	-7.02%	大買/大賣/
2024/03/12	461	502.54	184	503.03	506.00	277	1,103	25.09%	大買/大賣/鉅額交易
2024/03/11	174.5	474.41	162	477.04	477.00	12.5	1,087	1.15%	大買/大賣/
2024/03/08	421.2	484.20	735.4	487.25	495.50	-314.2	1,114	-28.21%	大買/大賣/鉅額交易
2024/03/07	371.4	472.55	330.4	476.93	487.00	41	1,091	3.75%	大買/大賣/
2024/03/06	38.2	437.63	56	440.14	443.00	-17.8	1,062	-1.68%
2024/03/05	119	440.43	131	444.73	446.00	-12	1,078	-1.11%	大買/大賣/
2024/03/04	77	430.37	66	433.08	434.50	11	1,082	1.02%
2024/03/01	96	424.51	157	424.95	421.00	-61	1,089	-5.60%	大賣/
2024/02/29	99	428.23	16	431.34	426.50	83	1,088	7.63%
2024/02/27	30	428.45	73	432.86	427.00	-43	1,088	-3.95%
2024/02/26	50	431.22	83	431.37	435.00	-33	1,086	-3.04%
2024/02/23	54	420.52	14	420.14	420.00	40	1,079	3.70%
2024/02/22	107	423.25	14.1	426.05	423.00	92.9	1,085	8.57%	大買/
2024/02/21	94.1	409.15	178	417.08	418.50	-83.9	1,082	-7.75%	大賣/
2024/02/20	7	397.14	18	398.19	396.50	-11	1,071	-1.03%
2024/02/19	146	396.01	128	396.34	397.50	18	1,093	1.65%	大買/大賣/
2024/02/16	100	387.20	66	386.17	390.00	34	1,110	3.06%
2024/02/15	75	386.42	48	387.19	385.50	27	1,106	2.44%
2024/02/05	31	390.76	48	392.14	392.00	-17	1,092	-1.56%
2024/02/02	137	392.58	31	393.44	395.50	106	1,083	9.78%	大買/鉅額交易
2024/02/01	53	389.67	98	395.58	389.50	-45	1,074	-4.19%
2024/01/31	51	400.27	54	404.00	406.00	-3	1,055	-0.28%
2024/01/30	46	400.96	14	402.50	402.50	32	1,053	3.04%
2024/01/29	90	399.06	50	403.40	404.00	40	1,052	3.80%
2024/01/26	2	397.50	106	399.65	399.50	-104	1,046	-9.94%	大賣/鉅額交易
2024/01/25	33	403.89	14	405.04	405.00	19	1,043	1.82%
2024/01/24	39	407.40	19	409.29	406.00	20	1,050	1.90%
2024/01/23	47	408.73	22	408.93	410.00	25	1,089	2.30%
2024/01/22	34	408.03	2	407.25	406.00	32	1,087	2.94%
2024/01/19	25	405.30	93	406.15	405.00	-68	1,093	-6.22%
2024/01/18	15	405.47	91	407.33	407.50	-76	1,103	-6.89%
2024/01/17	52	406.10	93	406.39	407.50	-41	1,102	-3.72%
2024/01/16	41	394.90	72	397.43	401.50	-31	1,093	-2.84%
2024/01/15	9	397.89	38	398.99	397.50	-29	1,087	-2.67%
2024/01/12	22	401.23	22	400.89	401.00	0	1,086	0.00%
2024/01/11	32	402.95	68	402.89	404.50	-36	1,083	-3.32%
2024/01/10	55	404.89	18	405.31	405.50	37	1,078	3.43%
2024/01/09	43	407.40	6	408.00	405.00	37	1,074	3.44%
2024/01/08	33	409.02	130	408.73	411.50	-97	1,077	-9.00%	大賣/
2024/01/05	69	414.03	128	414.23	413.00	-59	1,071	-5.51%	大賣/
2024/01/04	57	409.12	131	410.96	414.00	-74	1,066	-6.94%	大賣/
2024/01/03	76	412.09	123	413.87	409.50	-47	1,062	-4.43%	大賣/
2024/01/02	110	417.38	104	415.48	413.50	6	1,045	0.57%	大買/大賣/
2023/12/29	8	418.69	100	419.09	420.00	-92	1,033	-8.91%
2023/12/28	38	414.89	78	415.56	419.00	-40	1,031	-3.88%
2023/12/27	71	408.63	68	410.51	411.00	3	1,026	0.29%
2023/12/26	26	405.63	20	405.25	406.00	6	1,014	0.59%
2023/12/25	126	402.75	20	403.18	401.50	106	1,012	10.47%	大買/鉅額交易
2023/12/22	216	408.63	29	411.50	407.00	187	1,001	18.68%	大買/鉅額交易
2023/12/21	164	416.43	32	415.02	413.00	132	992	13.30%	大買/鉅額交易
2023/12/20	70	421.65	63	425.99	425.50	7	983	0.71%
2023/12/19	175.1	417.52	66	419.48	417.50	109.1	969	11.26%	大買/鉅額交易
2023/12/18	71	429.33	153	432.95	426.50	-82	963	-8.51%	大賣/
2023/12/15	89	429.43	149	433.32	433.00	-60	952	-6.30%	大賣/
2023/12/14	110	430.87	128.1	430.80	428.50	-18.1	955	-1.90%	大買/大賣/
2023/12/13	53	417.25	103	417.47	417.00	-50	940	-5.32%	大賣/
2023/12/12	123	412.46	63	414.65	412.50	60	962	6.23%	大買/
2023/12/11	67	415.81	17	416.06	415.50	50	973	5.13%
2023/12/08	83	418.19	41	417.09	418.00	42	994	4.23%
2023/12/07	140	414.80	27	415.87	415.50	113	1,002	11.27%	大買/鉅額交易
2023/12/06	89	414.55	68	419.54	416.50	21	1,002	2.09%
2023/12/05	215	416.30	363.1	418.69	420.00	-148	980	-15.09%	大買/大賣/鉅額交易
2023/12/04	316	407.56	354.4	407.39	407.00	-38.4	941	-4.08%	大買/大賣/
2023/12/01	239	387.52	209.8	386.92	389.50	29.2	892	3.27%	大買/大賣/
2023/11/30	68	378.38	204.2	381.52	380.50	-136.2	874	-15.57%	大賣/鉅額交易
2023/11/29	95	375.01	31.4	371.99	375.00	63.6	853	7.46%
2023/11/28	54	366.62	55.6	368.51	371.00	-1.6	839	-0.19%
2023/11/27	20	361.33	37	362.07	361.50	-17	822	-2.07%
2023/11/24	74	363.24	10	363.65	364.00	64	818	7.82%
2023/11/23	37	360.30	39	360.59	360.00	-2	814	-0.25%
2023/11/22	85	360.50	49	360.56	361.00	36	810	4.44%
2023/11/21	70	361.82	45	362.36	363.50	25	805	3.11%
2023/11/20	35	359.24	46	360.52	361.00	-11	794	-1.38%
2023/11/17	80	362.96	39.3	364.31	364.00	40.7	780	5.22%
2023/11/16	129	359.88	125.5	361.15	361.50	3.5	769	0.45%	大買/大賣/
2023/11/15	197	354.71	59.1	356.74	355.50	137.9	749	18.41%	大買/鉅額交易
2023/11/14	191	344.49	38	345.64	344.50	153	726	21.05%	大買/鉅額交易
2023/11/13	45	340.01	3	340.50	337.50	42	719	5.84%
2023/11/10	18	340.97	5.3	341.33	339.00	12.7	726	1.75%
2023/11/09	28	341.86	9	343.56	343.00	19	731	2.60%
2023/11/08	2	342.00	20	344.20	342.00	-18	739	-2.44%
2023/11/07	29	344.74	12	345.71	344.00	17	743	2.29%
2023/11/06	10	341.10	18	341.28	343.00	-8	750	-1.07%
2023/11/03	19	340.84	12	341.88	341.00	7	754	0.93%
2023/11/02	6.1	341.58	46	341.87	341.50	-39.9	758	-5.26%
2023/11/01	112.2	336.42	94	339.38	341.00	18.2	760	2.39%	大買/
2023/10/31	268	333.86	161.1	334.08	333.50	106.9	754	14.16%	大買/大賣/鉅額交易
2023/10/30	15	334.27	12	334.79	334.00	3	720	0.42%
2023/10/27	45	335.47	40	334.36	333.50	5	722	0.69%
2023/10/26	82	335.84	73	335.97	335.00	9	726	1.24%
2023/10/25	21	336.55	62	337.45	336.50	-41	725	-5.65%
2023/10/24	66	336.02	18	335.75	338.50	48	730	6.57%
2023/10/23	50	334.63	96	334.79	334.00	-46	741	-6.20%
2023/10/20	36	331.10	76	332.38	335.50	-40	744	-5.37%
2023/10/19	3	327.00	8	327.19	328.00	-5	762	-0.66%
2023/10/18	5	324.10	60	327.38	328.00	-55	784	-7.01%
2023/10/17	43	329.73	9	328.89	327.00	34	801	4.24%
2023/10/16	71	326.63	99.1	328.06	330.50	-28.1	837	-3.36%
2023/10/13	76	326.32	3	326.67	325.50	73	857	8.52%
2023/10/12	59	328.08	40	328.29	327.50	19	866	2.19%
2023/10/11	110.2	333.85	22	337.00	330.50	88.2	877	10.06%	大買/
2023/10/06	32	338.44	54	338.30	338.50	-22	879	-2.50%
2023/10/05	83	335.75	73	337.63	339.50	10	882	1.13%
2023/10/04	58	328.91	49	331.03	333.50	9	883	1.02%
2023/10/03	12	331.67	23	334.41	334.00	-11	879	-1.25%
2023/10/02	26	335.62	41	335.43	336.50	-15	879	-1.71%
2023/09/28	25	333.16	17	334.38	335.00	8	885	0.90%
2023/09/27	43.1	333.28	55	332.25	334.00	-12	899	-1.33%
2023/09/26	20	333.95	82	336.20	335.50	-62	907	-6.84%
2023/09/25	42	337.10	51	337.90	340.50	-9	909	-0.99%
2023/09/22	58	330.32	83	331.41	335.50	-25	908	-2.75%
2023/09/21	67	332.56	161.1	333.16	333.50	-94.1	905	-10.39%	大賣/
2023/09/20	131	342.01	142.1	342.94	340.50	-11.1	906	-1.22%	大買/大賣/
2023/09/19	181	344.45	142	341.93	344.00	39	899	4.34%	大買/大賣/
2023/09/18	173	341.64	123	343.92	339.50	50	874	5.72%	大買/大賣/
2023/09/15	181	341.32	370	341.55	343.00	-189	872	-21.65%	大買/大賣/鉅額交易
2023/09/14	186	348.22	238.1	347.09	350.00	-52.1	838	-6.22%	大買/大賣/
2023/09/13	221	339.48	197.2	340.85	344.00	23.8	807	2.95%	大買/大賣/
2023/09/12	293	332.08	101.5	332.07	334.00	191.5	784	24.42%	大買/大賣/鉅額交易
2023/09/11	129	324.99	100	325.32	325.00	29	759	3.82%	大買/
2023/09/08	40	320.91	37	322.54	321.00	3	751	0.40%
2023/09/07	168	324.27	44	324.52	323.00	124	750	16.52%	大買/鉅額交易
2023/09/06	74	323.16	67	323.22	324.50	7	749	0.93%
2023/09/05	24	319.02	51	320.13	321.00	-27	746	-3.62%
2023/09/04	25	314.42	42	315.25	318.00	-17	760	-2.23%
2023/09/01	110	311.13	36	311.72	312.00	74	767	9.65%	大買/
2023/08/31	48	308.09	52	308.12	307.50	-4	765	-0.52%
2023/08/30	40.1	309.50	5	309.70	308.50	35.1	762	4.60%
2023/08/29	36	306.76	3	309.00	308.00	33	762	4.33%
2023/08/28	47	305.89	49	305.35	305.00	-2	764	-0.26%
2023/08/25	45.1	304.84	25	304.64	307.00	20.1	771	2.61%
2023/08/24	42	304.57	23	304.52	305.00	19	774	2.45%
2023/08/23	28	304.04	4	304.00	305.00	24	779	3.08%
2023/08/22	25	303.66	23	304.02	302.50	2	787	0.25%
2023/08/21	52.1	303.99	36	303.82	303.50	16.1	797	2.01%
2023/08/18	63	304.10	43	303.90	303.00	20	795	2.51%
2023/08/17	15	302.17	22	302.25	302.50	-7	792	-0.88%
2023/08/16	32	299.59	50	301.10	303.50	-18	795	-2.26%
2023/08/15	47	300.95	43	302.43	299.50	4	793	0.50%
2023/08/14	43	300.03	104	302.12	303.00	-61	796	-7.66%	大賣/
2023/08/11	14	301.04	78	301.76	301.00	-64	792	-8.07%
2023/08/10	51	299.62	85	300.44	302.50	-34	795	-4.27%
2023/08/09	19	304.79	27	304.80	305.00	-8	788	-1.01%
2023/08/08	18	305.42	36	306.51	306.50	-18	785	-2.29%
2023/08/07	27	304.83	27	305.67	307.50	0	796	0.00%
2023/08/04	3	305.50	60	305.26	305.50	-57	795	-7.16%
2023/08/02	39.1	301.68	121	303.47	303.50	-81.9	797	-10.28%	大賣/
2023/08/01	22	305.50	68	305.18	304.50	-46	791	-5.81%
2023/07/31	22	306.25	143	306.40	307.50	-121	790	-15.31%	大賣/鉅額交易
2023/07/28	95.2	301.35	61	302.34	303.00	34.2	784	4.36%
2023/07/27	30	298.12	81	299.12	298.00	-51	770	-6.62%
2023/07/26	0	0.00	130	302.13	300.00	-130	757	-17.15%	大賣/鉅額交易
2023/07/25	127.1	299.52	32	299.89	300.00	95.1	742	12.81%	大買/
2023/07/24	35	296.52	38	297.95	298.50	-3	744	-0.40%
2023/07/21	67	297.32	139	299.55	301.50	-72	735	-9.80%	大賣/
2023/07/20	62	297.51	64	297.61	298.00	-2	727	-0.27%
2023/07/19	39.4	298.97	168	301.07	297.50	-128.6	717	-17.91%	大賣/鉅額交易
2023/07/18	61.2	305.05	94	305.44	305.50	-32.8	695	-4.72%
2023/07/17	68.2	302.07	54	302.95	305.00	14.2	671	2.12%
2023/07/14	174	303.77	35	306.41	303.00	139	662	20.97%	大買/鉅額交易
2023/07/13	14.4	309.82	0	0.00	308.50	14.4	647	2.23%
2023/07/12	27	310.26	27	311.43	310.50	0	641	0.00%
2023/07/11	19	310.66	26	312.83	310.50	-7	636	-1.10%
2023/07/10	9.1	312.12	74	312.78	314.00	-64.9	639	-10.16%
2023/07/07	35.1	312.39	67	313.22	313.50	-31.9	650	-4.90%
2023/07/06	60.2	315.91	106	316.48	315.00	-45.8	663	-6.90%	大賣/
2023/07/05	22	333.98	71.2	333.98	334.50	-49.2	669	-7.36%
2023/07/04	15	333.23	18	333.36	334.50	-3	660	-0.46%
2023/07/03	93	331.41	32	331.13	332.00	61	676	9.02%
2023/06/30	10	329.10	29	330.05	328.50	-19	712	-2.67%
2023/06/29	15	330.83	75	331.12	330.50	-60	734	-8.17%
2023/06/28	72	330.76	51	332.44	331.50	21	759	2.77%
2023/06/27	49.4	329.94	46	330.03	328.00	3.4	753	0.45%
2023/06/26	20	326.58	65	327.38	327.00	-45	752	-5.98%
2023/06/21	31.2	326.74	56.1	328.08	331.00	-24.9	755	-3.30%
2023/06/20	18	325.17	55.1	325.21	324.50	-37.1	749	-4.95%
2023/06/19	9	321.67	14	324.36	325.00	-5	765	-0.65%
2023/06/16	40.2	321.03	34	321.65	321.50	6.2	771	0.80%
2023/06/15	21	321.10	12	322.79	322.00	9	762	1.18%
2023/06/14	19	323.66	30	324.65	324.00	-11	775	-1.42%
2023/06/13	31	324.29	39.3	325.66	324.00	-8.3	789	-1.05%
2023/06/12	30	320.62	70	322.76	324.00	-40	784	-5.10%
2023/06/09	42.6	321.15	43	320.90	320.00	-0.4	774	-0.05%
2023/06/08	103	323.38	54.2	324.18	324.50	48.8	772	6.32%	大買/
2023/06/07	226.1	317.42	21	317.45	318.50	205.1	755	27.14%	大買/鉅額交易
2023/06/06	62	311.59	23	311.63	311.00	39	744	5.24%
2023/06/05	10	313.30	3	312.01	313.50	7	745	0.94%
2023/06/02	21	310.64	8	310.94	311.00	13	748	1.74%
2023/06/01	10	308.75	6.1	308.52	309.00	3.9	744	0.52%
2023/05/31	11	312.18	8	315.06	310.00	3	741	0.40%
2023/05/30	28	315.27	66	316.48	315.50	-38	730	-5.21%
2023/05/29	28	319.02	36	318.31	318.00	-8	738	-1.08%
2023/05/26	48	316.80	35	317.40	317.50	13	732	1.77%
2023/05/25	59	313.25	59	314.64	315.50	0	732	0.00%
2023/05/24	38	310.09	6	310.50	310.50	32	729	4.38%
2023/05/23	31	309.56	30	310.65	309.00	1	729	0.14%
2023/05/22	69	309.29	14	309.14	310.00	55	730	7.53%
2023/05/19	35	307.41	22	307.50	307.50	13	732	1.77%
2023/05/18	32	306.67	70	306.79	307.00	-38	733	-5.18%
2023/05/17	4	307.50	7	307.50	307.50	-3	726	-0.41%
2023/05/16	60	308.56	12	309.71	307.50	48	723	6.64%
2023/05/15	27	309.33	22	309.50	309.50	5	714	0.70%
2023/05/12	11	307.36	40	308.54	307.00	-29	710	-4.08%
2023/05/11	91	309.69	95	310.53	307.00	-4	710	-0.56%
2023/05/10	20	315.98	16	316.19	316.50	4	700	0.57%
2023/05/09	39	315.42	19	316.71	315.00	20	708	2.82%
2023/05/08	26	315.77	4	316.00	316.00	22	707	3.11%
2023/05/05	7	314.50	30	314.18	314.50	-23	710	-3.24%
2023/05/04	28	312.68	53	314.58	314.50	-25	711	-3.51%
2023/05/03	13	310.46	18	310.75	311.50	-5	709	-0.70%
2023/05/02	8	310.25	20	309.63	310.50	-12	718	-1.67%
2023/04/28	2	308.00	47	310.15	308.00	-45	725	-6.20%
2023/04/27	83	307.64	27	308.46	310.50	56	725	7.72%
2023/04/26	117	304.96	40	304.06	305.00	77	715	10.77%	大買/
2023/04/25	117	305.96	93	307.05	306.50	24	703	3.41%	大買/
2023/04/24	89	309.10	38	310.21	312.00	51	687	7.42%
2023/04/21	57	307.47	41.5	309.28	308.00	15.5	678	2.28%
2023/04/20	6.2	314.35	55.1	313.88	312.00	-48.9	663	-7.37%
2023/04/19	9	317.39	60	316.90	314.50	-51	661	-7.71%
2023/04/18	13	317.00	63	317.20	318.00	-50	657	-7.60%
2023/04/17	9	316.33	41	316.55	317.50	-32	654	-4.89%
2023/04/14	11	316.64	41	315.96	315.00	-30	650	-4.61%
2023/04/13	15	314.83	73	316.03	314.00	-58	648	-8.94%
2023/04/12	62	318.28	107.1	318.75	318.50	-45.1	638	-7.05%	大賣/
2023/04/11	80	316.35	115	317.67	316.50	-35	622	-5.62%	大賣/
2023/04/10	96	312.24	130	314.01	315.00	-34	608	-5.59%	大賣/
2023/04/07	73	307.93	63	308.49	308.00	10	594	1.68%
2023/04/06	71	303.35	80	305.46	308.00	-9	586	-1.53%
2023/03/31	114	306.39	100	310.95	303.00	14	560	2.50%	大買/
2023/03/30	128	314.56	119.4	313.89	319.50	8.6	531	1.62%	大買/大賣/
2023/03/29	159	308.85	109	310.39	312.00	50	516	9.68%	大買/大賣/
2023/03/28	13	300.27	22	299.70	298.50	-9	498	-1.81%
2023/03/27	68	299.73	15	300.83	302.00	53	501	10.57%
2023/03/24	26	298.50	36	298.32	299.00	-10	506	-1.97%
2023/03/23	9	299.11	51	299.88	300.00	-42	502	-8.36%
2023/03/22	141	300.38	147	300.19	301.00	-6	497	-1.21%	大買/大賣/
2023/03/21	59	292.92	66	293.95	292.00	-7	484	-1.44%
2023/03/20	31	294.81	8	295.25	295.50	23	480	4.78%
2023/03/17	35	294.21	75	295.20	295.00	-40	482	-8.30%
2023/03/16	46	296.39	61	298.48	293.00	-15	465	-3.23%
2023/03/15	27	293.30	53	293.76	293.50	-26	453	-5.74%
2023/03/14	12	291.54	25	292.26	292.50	-13	455	-2.85%
2023/03/13	47.1	290.76	19	291.71	292.50	28.1	458	6.14%
2023/03/10	65	293.04	23	294.07	291.50	42	453	9.25%
2023/03/09	9	297.11	11	298.82	296.50	-2	455	-0.44%
2023/03/08	25	297.82	13	298.15	300.00	12	460	2.61%
2023/03/07	24.1	294.97	24	296.27	297.00	0.1	458	0.02%
2023/03/06	17	296.06	14	296.57	296.50	3	464	0.65%
2023/03/03	4	295.00	46	297.30	295.00	-42	476	-8.81%
2023/03/02	13	298.58	28	298.11	297.50	-15	490	-3.06%
2023/03/01	79.1	291.57	156	294.74	300.00	-76.9	498	-15.43%	大賣/
2023/02/24	9	297.94	14	297.21	296.00	-5	488	-1.02%
2023/02/23	56	296.64	73	298.17	300.00	-17	493	-3.45%
2023/02/22	114	291.35	29	293.21	295.50	85	495	17.16%	大買/
2023/02/21	26	291.21	15	292.03	292.50	11	493	2.23%
2023/02/20	10	290.90	45	290.71	291.00	-35	494	-7.07%
2023/02/17	12	291.58	35	291.59	291.50	-23	497	-4.62%
2023/02/16	38	294.30	57	293.46	296.00	-19	495	-3.83%
2023/02/15	13	294.81	46	295.68	294.50	-33	501	-6.58%
2023/02/14	4	297.63	20	297.15	298.00	-16	507	-3.16%
2023/02/13	16	296.22	3	296.50	296.50	13	510	2.55%
2023/02/10	9	297.11	8	297.06	297.00	1	515	0.19%
2023/02/09	13	298.11	28.3	299.26	296.50	-15.3	518	-2.95%
2023/02/08	20	303.05	38	303.53	302.00	-18	517	-3.48%
2023/02/07	53	300.25	12	302.62	303.50	41	512	7.99%
2023/02/06	16	295.13	16	294.97	296.00	0	502	0.00%
2023/02/03	36	296.75	14	297.21	297.50	22	499	4.41%
2023/02/02	43	298.51	16	297.59	298.50	27	508	5.31%
2023/02/01	26	296.69	16	298.28	295.50	10	507	1.97%
2023/01/31	26	293.92	12	294.79	296.00	14	507	2.76%
2023/01/30	14.1	290.00	49	289.47	290.00	-34.9	500	-6.97%
2023/01/17	18	285.64	30	285.25	286.00	-12	503	-2.38%
2023/01/16	14	285.36	24	285.38	285.00	-10	503	-1.98%
2023/01/13	10	287.55	34	288.28	286.50	-24	504	-4.76%
2023/01/12	9	293.50	27	292.93	291.00	-18	507	-3.55%
2023/01/11	50	294.27	4	294.50	294.50	46	509	9.03%
2023/01/10	41	291.89	0.1	292.50	292.50	40.9	511	7.99%
2023/01/09	15	290.00	12	290.04	290.00	3	512	0.59%
2023/01/06	18	286.03	0	0.00	288.00	18	514	3.50%
2023/01/05	11	285.91	20	286.15	284.50	-9	526	-1.71%
2023/01/04	12	286.42	21	286.07	285.50	-9	533	-1.69%
2023/01/03	25	285.48	11	284.95	288.00	14	539	2.60%
2022/12/30	14	288.25	15	288.30	285.00	-1	542	-0.18%
2022/12/29	31	285.95	7	286.29	287.00	24	545	4.40%
2022/12/28	20	284.98	47	285.50	285.50	-27	549	-4.92%
2022/12/27	35	290.66	47	290.72	290.00	-12	550	-2.18%
2022/12/26	15	287.33	33	287.11	287.00	-18	546	-3.29%
2022/12/23	26	287.77	67	286.84	288.50	-41	550	-7.45%
2022/12/22	211	287.60	57	287.64	289.50	154	556	27.69%	大買/鉅額交易
2022/12/21	90	280.49	44	283.03	280.00	46	549	8.36%
2022/12/20	24	291.88	43	293.66	291.00	-19	545	-3.48%
2022/12/19	111	291.03	32	293.67	294.00	79	539	14.66%	大買/
2022/12/16	61	291.39	33	292.00	290.00	28	531	5.27%
2022/12/15	49	296.99	32	297.95	297.00	17	519	3.27%
2022/12/14	87	297.52	15	297.67	298.00	72	518	13.89%
2022/12/13	49	294.99	20	298.85	293.00	29	515	5.63%
2022/12/12	76	297.86	39	298.99	298.00	37	507	7.29%
2022/12/09	10	300.20	18	300.44	300.00	-8	512	-1.56%
2022/12/08	42	298.48	11	299.18	299.00	31	512	6.05%
2022/12/07	58	300.34	50	302.21	298.00	8	510	1.57%
2022/12/06	46	305.90	26	305.60	303.50	20	504	3.96%
2022/12/05	41	306.15	41	307.41	305.50	0	501	0.00%
2022/12/02	56	304.87	39	305.51	308.00	17	501	3.39%
2022/12/01	46	307.52	48	307.26	306.50	-2	500	-0.40%
2022/11/30	15	304.00	37	303.19	303.00	-22	501	-4.39%
2022/11/29	14	305.36	58	305.97	303.50	-44	498	-8.82%
2022/11/28	64.1	307.71	57	309.11	307.50	7.1	494	1.44%
2022/11/25	43	306.62	85.2	308.14	304.50	-42.2	487	-8.66%
2022/11/24	51	303.86	78.1	304.98	306.00	-27.1	477	-5.68%
2022/11/23	49.1	296.46	38	297.61	297.00	11.1	464	2.39%
2022/11/22	81	292.02	39	291.49	293.00	42	456	9.20%
2022/11/21	122	290.23	42	289.08	290.00	80	455	17.56%	大買/
2022/11/18	17	289.68	26	289.96	286.00	-9	450	-2.00%
2022/11/17	53	287.84	35	288.41	289.50	18	446	4.03%
2022/11/16	21	285.21	28	284.50	285.00	-7	443	-1.58%
2022/11/15	53	286.57	41	285.70	284.50	12	442	2.71%
2022/11/14	32	284.58	32	285.16	284.00	0	446	0.00%
2022/11/11	93	287.53	67	288.00	286.00	26	448	5.80%
2022/11/10	63	283.82	62.1	283.86	282.50	0.9	443	0.20%
2022/11/09	16	280.91	30	281.38	283.00	-14	447	-3.13%
2022/11/08	32	279.44	65	279.19	277.50	-33	462	-7.13%
2022/11/07	0	0.00	48	275.15	275.50	-48	484	-9.91%
2022/11/04	37	267.82	37	267.38	270.00	0	486	0.00%
2022/11/03	10	264.25	41	266.63	267.50	-31	486	-6.37%
2022/11/02	48	264.31	17	265.06	264.00	31	485	6.39%
2022/11/01	21	258.62	15	259.63	260.50	6	484	1.24%
2022/10/31	38	256.18	60	255.43	256.50	-22	489	-4.50%
2022/10/28	28	251.84	37	252.49	250.50	-9	476	-1.89%
2022/10/27	42	254.01	73	255.16	255.00	-31	478	-6.48%
2022/10/26	39	248.42	38	250.39	252.00	1	482	0.21%
2022/10/25	161	249.77	71	250.58	249.00	90	487	18.47%	大買/
2022/10/24	22	254.41	38	254.32	252.00	-16	487	-3.28%
2022/10/21	28	252.48	42	252.21	253.00	-14	492	-2.84%
2022/10/20	45	254.80	43	255.71	255.50	2	495	0.40%
2022/10/19	33	262.45	26	262.40	262.50	7	496	1.41%
2022/10/18	18	259.47	17	258.32	263.00	1	507	0.20%
2022/10/17	14	249.18	53	249.21	255.50	-39	524	-7.43%
2022/10/14	15	252.23	15	252.67	253.50	0	541	0.00%
2022/10/13	36.1	249.67	71	251.84	245.50	-34.9	567	-6.14%
2022/10/12	38	260.38	88	261.22	259.50	-50	592	-8.43%
2022/10/11	33	268.12	28	268.21	269.00	5	598	0.84%
2022/10/07	28	273.88	23	275.02	275.00	5	603	0.83%
2022/10/06	45	271.33	17	272.12	273.50	28	603	4.64%
2022/10/05	39	272.50	48	275.28	271.50	-9	624	-1.44%
2022/10/04	54	271.57	15	273.77	274.00	39	634	6.14%
2022/10/03	6	263.16	24	263.21	264.00	-18	640	-2.81%
2022/09/30	44.1	260.96	39	260.13	264.00	5.1	655	0.77%
2022/09/29	69	261.22	18	262.94	263.00	51	675	7.55%
2022/09/28	33	260.24	68	267.43	259.00	-35	686	-5.10%
2022/09/27	53	269.15	43	269.74	272.00	10	686	1.46%
2022/09/26	36	269.03	21	270.02	266.00	15	688	2.18%
2022/09/23	6	275.92	30	278.95	277.50	-24	689	-3.48%
2022/09/22	35	273.90	34	274.75	278.00	1	697	0.14%
2022/09/21	17	274.71	29	278.41	275.00	-12	706	-1.70%
2022/09/20	49	279.57	7	280.29	281.00	42	710	5.91%
2022/09/19	9	276.06	18	277.64	277.00	-9	711	-1.27%
2022/09/16	2.1	278.00	9	278.17	279.00	-7	716	-0.97%
2022/09/15	48	280.52	20	280.55	279.50	28	720	3.89%
2022/09/14	20	279.43	5	279.50	280.00	15	724	2.07%
2022/09/13	34	285.18	8	286.69	283.00	26	724	3.59%
2022/09/12	23	283.93	11	284.86	284.00	12	725	1.65%
2022/09/08	32	279.30	15	277.83	281.00	17	735	2.31%
2022/09/07	44	273.78	12	275.42	274.50	32	733	4.36%
2022/09/06	41	272.91	15	277.53	274.50	26	732	3.55%
2022/09/05	25.1	279.06	28	281.73	278.00	-2.9	725	-0.40%
2022/09/02	13	285.42	1	285.50	286.00	12	720	1.66%
2022/09/01	17	284.88	22	286.02	285.00	-5	719	-0.70%
2022/08/31	6	287.00	0.1	285.50	288.50	6	718	0.83%
2022/08/30	23.1	286.37	4	285.50	287.00	19.1	719	2.65%
2022/08/29	2	279.00	11	281.14	283.00	-9	716	-1.26%
2022/08/26	8	286.56	37	287.97	288.00	-29	717	-4.04%
2022/08/25	26	285.54	18.1	285.03	287.00	7.9	713	1.11%
2022/08/24	26	286.92	65	285.19	284.00	-39	711	-5.48%
2022/08/23	40	282.88	0	0.00	285.50	40	720	5.55%
2022/08/22	8	285.00	29	284.59	284.00	-21	715	-2.94%
2022/08/19	49	286.36	84	286.26	287.00	-35	711	-4.92%
2022/08/18	14	282.46	23	280.04	285.00	-9	701	-1.28%
2022/08/17	35	282.09	53	282.21	283.50	-18	695	-2.59%
2022/08/16	53.1	278.11	92	278.89	279.00	-38.9	688	-5.65%
2022/08/15	71	279.88	84	282.33	276.00	-13	681	-1.91%
2022/08/12	105	277.99	91	279.64	282.50	14	683	2.05%	大買/
2022/08/11	18	263.36	31	264.16	265.00	-13	662	-1.96%
2022/08/10	11	257.32	13	258.62	257.00	-2	661	-0.30%
2022/08/09	25	255.90	21	256.48	258.00	4	662	0.60%
2022/08/08	13	256.12	18	254.22	257.00	-5	663	-0.75%
2022/08/05	20	257.50	33	258.17	258.00	-13	665	-1.95%
2022/08/04	11	253.55	5	255.80	256.00	6	662	0.91%
2022/08/03	55	255.45	17	257.00	256.50	38	662	5.74%
2022/08/02	36	255.46	26	256.52	257.00	10	664	1.50%
2022/08/01	22	259.18	24	259.92	259.00	-2	656	-0.30%
2022/07/29	79	263.34	15	264.53	264.00	64	654	9.78%
2022/07/28	53.1	260.95	35	263.14	262.50	18.1	647	2.79%
2022/07/27	71.1	262.81	22	263.18	263.50	49.1	641	7.65%
2022/07/26	69	262.97	13	262.96	261.00	56	635	8.82%
2022/07/25	141	267.62	39	269.31	267.00	102	630	16.18%	大買/鉅額交易
2022/07/22	33.1	278.75	77.2	276.84	275.00	-44.2	619	-7.13%
2022/07/21	35	275.43	34	280.10	283.00	1	605	0.17%
2022/07/20	76	280.92	120	280.81	278.00	-44	597	-7.37%	大賣/
2022/07/19	101	271.31	121.1	276.35	278.50	-20.1	571	-3.52%	大買/大賣/
2022/07/18	8.1	251.13	94	262.12	269.50	-85.9	536	-16.01%
2022/07/15	33.2	245.53	19	244.45	245.00	14.2	526	2.70%
2022/07/14	16	235.38	14	238.18	237.50	2	519	0.39%
2022/07/13	444	236.41	99	236.03	234.00	345	516	66.86%	大買/鉅額交易
2022/07/12	264	258.34	239	258.51	258.00	25	491	5.08%	大買/大賣/
2022/07/11	30	268.60	204	267.61	267.50	-174	477	-36.44%	大賣/鉅額交易
2022/07/08	106	270.40	229.1	276.68	271.00	-123.1	470	-26.15%	大買/大賣/鉅額交易
2022/07/07	101	261.28	246	259.97	270.00	-145	456	-31.75%	大買/大賣/鉅額交易
2022/07/06	12	251.83	185	252.64	253.50	-173	442	-39.06%	大賣/鉅額交易
2022/07/05	24	241.65	153	248.00	242.00	-129	427	-30.15%	大賣/鉅額交易
2022/07/04	81.1	244.95	29	247.41	240.50	52.1	419	12.42%
2022/07/01	54	249.41	42	251.51	244.00	12	413	2.90%
2022/06/30	25	253.28	26	255.92	254.50	-1	407	-0.25%
2022/06/29	52	260.29	64	262.08	260.50	-12	397	-3.01%
2022/06/28	23	269.00	37	271.41	269.00	-14	388	-3.60%
2022/06/27	22	271.16	6	272.33	274.00	16	387	4.13%
2022/06/24	21	269.65	73	271.75	268.00	-52	394	-13.18%
2022/06/23	64	272.33	40	274.64	271.50	24	393	6.10%
2022/06/22	14	280.50	78	281.67	280.00	-64	400	-15.97%
2022/06/21	7	282.14	10	282.70	283.00	-3	402	-0.75%
2022/06/20	6	280.50	78	284.96	280.50	-72	402	-17.89%
2022/06/17	13	289.00	21	289.26	288.00	-8	398	-2.01%
2022/06/16	9	296.44	7	294.79	293.00	2	387	0.52%
2022/06/15	2	293.00	11	295.00	292.50	-9	390	-2.30%
2022/06/14	15	292.23	13	292.81	291.50	2	393	0.51%
2022/06/13	1	292.00	7	292.64	291.00	-6	394	-1.52%
2022/06/10	4	295.00	1	295.00	295.00	3	397	0.75%
2022/06/09	1	295.00	4	295.88	296.50	-3	398	-0.75%
2022/06/08	1	297.50	2	296.50	296.50	-1	400	-0.25%
2022/06/07	1	295.00	1	295.00	295.00	0	406	0.00%
2022/06/06	2	294.75	4	295.88	294.50	-2	407	-0.49%
2022/06/02	0	297.50	3	297.50	297.00	-3	410	-0.72%
2022/06/01	3	297.83	2	299.25	298.50	1	411	0.24%
2022/05/31	0	0.00	31	297.63	300.00	-31	412	-7.52%
2022/05/30	0	0.00	2	291.25	291.00	-2	395	-0.51%
2022/05/27	0	0.00	4	288.13	288.50	-4	394	-1.01%
2022/05/26	0	0.00	16	286.88	286.00	-16	394	-4.06%
2022/05/25	1	287.00	3	286.33	286.00	-2	395	-0.51%
2022/05/24	0	0.00	21	285.43	286.00	-21	398	-5.28%
2022/05/23	0.1	285.00	76	285.53	284.00	-75.9	395	-19.21%
2022/05/20	22	288.27	12	286.88	286.00	10	392	2.55%
2022/05/19	26	288.10	3	289.00	291.00	23	367	6.26%
2022/05/18	7	294.00	26	294.50	293.00	-19	366	-5.19%
2022/05/17	28	295.68	1	296.00	296.00	27	366	7.36%
2022/05/16	22	292.48	2.1	292.98	292.00	20	366	5.45%
2022/05/13	22	291.02	1.2	291.00	290.00	20.8	364	5.71%
2022/05/12	15	289.87	11.1	289.74	288.50	3.9	361	1.09%
2022/05/11	53	289.73	6	288.67	290.00	47	361	12.99%
2022/05/10	12	286.17	8	285.19	285.00	4	362	1.10%
2022/05/09	6	289.08	27	289.52	289.50	-21	359	-5.84%
2022/05/06	11	289.18	29	290.41	288.50	-18	363	-4.96%
2022/05/05	32	294.38	2	293.50	295.00	30	364	8.23%
2022/05/04	21	290.69	0	0.00	290.00	21	363	5.78%
2022/05/03	30	291.82	0	0.00	290.50	30	365	8.20%
2022/04/29	15	291.37	31	291.61	291.50	-16	369	-4.33%
2022/04/28	39.1	289.53	37	289.77	290.50	2.1	372	0.55%
2022/04/27	58	285.23	23	284.70	285.00	35	371	9.42%
2022/04/26	30.2	291.46	2	294.75	290.50	28.2	363	7.76%
2022/04/25	10	293.30	35.7	295.31	293.50	-25.7	355	-7.22%
2022/04/22	11	302.27	0	0.00	301.50	11	350	3.14%
2022/04/21	25.1	301.50	0	0.00	303.50	25.1	351	7.12%
2022/04/20	35	301.96	8	303.19	301.00	27	349	7.74%
2022/04/19	8	304.00	4	305.13	304.00	4	350	1.14%
2022/04/18	6.1	304.17	11	304.68	304.50	-4.9	358	-1.38%
2022/04/15	2	304.00	5	304.50	304.00	-3	363	-0.82%
2022/04/14	20	302.15	14	302.39	304.00	6	371	1.62%
2022/04/13	9	300.61	43	300.42	302.50	-34	380	-8.93%
2022/04/12	21.3	299.21	34	300.25	297.50	-12.7	404	-3.13%
2022/04/11	4.1	304.51	38	306.75	303.50	-34	424	-8.01%
2022/04/08	8	307.63	5	310.30	308.00	3	426	0.70%
2022/04/07	6.1	306.00	45	308.60	306.00	-38.9	427	-9.10%
2022/04/06	12.1	310.08	10	311.90	309.50	2.1	424	0.48%
2022/04/01	6	309.17	37	310.53	310.50	-31	425	-7.29%
2022/03/31	19.1	310.74	2	312.50	310.50	17.1	426	4.01%
2022/03/30	32.1	309.84	7	311.29	310.50	25.1	426	5.89%
2022/03/29	18	311.33	17	314.09	310.50	1	424	0.24%
2022/03/28	16	316.69	7	316.43	315.50	9	417	2.15%
2022/03/25	42.1	324.98	58	326.32	321.00	-15.9	416	-3.81%
2022/03/24	41	322.30	30	325.50	326.00	11	403	2.73%
2022/03/23	17	319.00	25	318.52	319.00	-8	402	-1.99%
2022/03/22	0	0.00	15	316.17	318.00	-15	405	-3.70%
2022/03/21	8	318.06	5	317.50	318.50	3	414	0.72%
2022/03/18	18	314.03	14	315.21	318.00	4	434	0.92%
2022/03/17	41	314.46	25	314.48	316.50	16	433	3.69%
2022/03/16	17	310.38	18	310.61	309.50	-1	432	-0.23%
2022/03/15	20	308.68	39	310.51	308.00	-19	432	-4.40%
2022/03/14	1	316.00	20	316.73	316.00	-19	438	-4.33%
2022/03/11	36	311.61	33	315.05	317.00	3	446	0.67%
2022/03/10	41.1	310.29	14	311.93	309.50	27.1	455	5.95%
2022/03/09	36.1	309.18	34	309.41	308.00	2.1	468	0.45%
2022/03/08	52.1	304.44	28	303.23	305.00	24.1	477	5.04%
2022/03/07	31.1	307.32	67	307.69	307.00	-35.9	480	-7.46%
2022/03/04	9	315.44	36	316.22	315.50	-27	495	-5.45%
2022/03/03	3	313.17	14	313.39	313.50	-11	509	-2.16%
2022/03/02	6.1	312.51	9	312.22	313.00	-3	519	-0.57%
2022/03/01	11.2	314.46	14	314.32	315.50	-2.8	530	-0.53%
2022/02/25	10	310.95	6	311.67	312.50	4	550	0.73%
2022/02/24	12	310.54	13	310.46	309.50	-1	566	-0.18%
2022/02/23	11	314.36	3	314.67	314.50	8	567	1.41%
2022/02/22	10	312.80	62	314.19	313.00	-52	586	-8.86%
2022/02/21	8	318.00	8	318.88	318.00	0	600	0.00%
2022/02/18	28	318.89	0	0.00	319.00	28	647	4.32%
2022/02/17	12.1	320.51	0	0.00	318.00	12.1	707	1.70%
2022/02/16	37	323.88	20	322.00	322.00	17	764	2.22%
2022/02/15	1	320.50	38	321.97	320.50	-37	793	-4.66%
2022/02/14	19	321.05	25	322.56	323.00	-6	795	-0.75%
2022/02/11	16	323.31	29	324.05	323.00	-13	803	-1.62%
2022/02/10	19.1	320.97	56	322.26	324.00	-37	812	-4.55%
2022/02/09	32	316.83	23	315.93	317.00	9	824	1.09%
2022/02/08	20	320.45	15	323.83	319.50	5	831	0.60%
2022/02/07	51.1	316.57	83	318.21	321.00	-32	841	-3.80%
2022/01/26	39.1	315.33	25.1	315.39	314.00	14.1	844	1.67%
2022/01/25	20	316.43	60	317.13	316.00	-40	855	-4.68%
2022/01/24	33.1	311.05	35	312.00	314.00	-2	869	-0.22%
2022/01/21	41	319.17	74	319.10	316.50	-33	897	-3.67%
2022/01/20	29	323.43	36	324.35	323.50	-7	909	-0.77%
2022/01/19	13	329.23	21	328.43	326.50	-8	932	-0.86%
2022/01/18	21	330.86	28	331.77	332.00	-7	947	-0.74%
2022/01/17	8	327.25	3	328.00	327.50	5	948	0.53%
2022/01/14	11	325.59	75	326.17	326.50	-64	955	-6.70%
2022/01/13	22	329.82	2	330.00	330.00	20	958	2.09%
2022/01/12	20	328.15	0	0.00	327.50	20	958	2.09%
2022/01/11	11	330.91	60	330.58	327.50	-49	962	-5.09%
2022/01/10	30	332.07	17	336.88	336.50	13	976	1.33%
2022/01/07	17	337.82	34	337.24	335.50	-17	976	-1.74%
2022/01/06	31	339.76	61	340.98	338.00	-30	978	-3.07%
2022/01/05	190	345.15	184	345.44	344.00	6	977	0.61%	大買/大賣/
2022/01/04	129	336.86	45.1	341.57	343.00	83.9	956	8.77%	大買/
2022/01/03	48	328.01	57	329.30	327.00	-9	936	-0.96%
2021/12/30	15	329.00	17	330.56	328.50	-2	937	-0.21%
2021/12/29	20	327.65	14	327.89	328.00	6	942	0.64%
2021/12/28	8	328.19	5	329.40	328.00	3	947	0.32%
2021/12/27	30	327.90	0	0.00	327.00	30	948	3.16%
2021/12/24	11	326.45	78	326.66	326.00	-67	958	-6.99%
2021/12/23	21	323.52	18	324.86	326.00	3	957	0.31%
2021/12/22	64	320.92	9	322.00	320.00	55	965	5.70%
2021/12/21	106	320.49	17	320.00	320.00	89	967	9.20%	大買/
2021/12/20	25	320.82	51	321.25	320.00	-26	964	-2.70%
2021/12/17	35	325.73	47	325.38	325.50	-12	960	-1.25%
2021/12/16	82	325.81	26	325.27	325.50	56	953	5.87%
2021/12/15	141	325.79	33	327.06	325.00	108	956	11.29%	大買/鉅額交易
2021/12/14	127	326.62	90	327.72	325.00	37	950	3.89%	大買/
2021/12/13	25	330.74	8	330.81	330.00	17	936	1.82%
2021/12/10	55	330.78	7	331.43	332.00	48	939	5.11%
2021/12/09	15	332.07	13	333.12	333.50	2	939	0.21%
2021/12/08	30	331.85	42	331.83	333.50	-12	949	-1.27%
2021/12/07	38	328.99	10	329.05	328.50	28	945	2.96%
2021/12/06	36	329.82	105	331.02	332.50	-69	949	-7.27%	大賣/
2021/12/03	64	334.73	82	335.79	336.00	-18	940	-1.92%
2021/12/02	25.1	328.66	3	330.00	330.00	22.1	922	2.39%
2021/12/01	23	327.00	13	327.77	328.00	10	913	1.10%
2021/11/30	40	328.15	43	325.14	327.50	-3	910	-0.33%
2021/11/29	64	316.51	132	323.91	323.50	-68	896	-7.59%	大賣/
2021/11/26	38	316.71	6	320.42	315.00	32	893	3.58%
2021/11/25	10	324.15	26.2	326.88	323.00	-16.2	894	-1.81%
2021/11/24	48	328.30	99	327.46	329.50	-51	889	-5.74%
2021/11/23	69	323.14	163	323.27	325.50	-94	873	-10.76%	大賣/
2021/11/22	30	319.62	20	318.63	322.00	10	862	1.16%
2021/11/19	79	318.61	68	321.53	321.00	11	863	1.27%
2021/11/18	94	322.20	45	323.36	320.50	49	853	5.75%
2021/11/17	228	325.39	144.2	326.43	325.00	83.8	841	9.96%	大買/大賣/
2021/11/16	229	332.88	248.1	335.69	330.00	-19.1	805	-2.37%	大買/大賣/
2021/11/15	212	313.90	184.7	316.60	326.50	27.3	753	3.62%	大買/大賣/
2021/11/12	51	299.29	134.2	299.45	299.00	-83.2	698	-11.91%	大賣/
2021/11/11	10	287.85	24	288.88	290.00	-14	677	-2.07%
2021/11/10	86.1	284.69	32	288.66	287.00	54.1	694	7.79%
2021/11/09	31.2	290.55	57	289.25	287.50	-25.8	725	-3.56%
2021/11/08	61	292.81	42	291.90	291.50	19	730	2.60%
2021/11/05	55.1	300.19	78.2	300.06	300.00	-23.1	727	-3.18%
2021/11/04	46.2	304.68	70	303.89	303.50	-23.9	724	-3.30%
2021/11/03	55	300.62	64	300.13	301.50	-9	717	-1.25%
2021/11/02	37	300.39	82.2	300.92	300.00	-45.2	708	-6.37%
2021/11/01	78	300.25	122	299.45	300.00	-44	707	-6.21%	大賣/
2021/10/29	39	291.92	113	294.16	299.00	-74	694	-10.65%	大賣/
2021/10/28	60	291.24	37	293.12	289.50	23	675	3.40%
2021/10/27	182	289.48	91	292.68	294.00	91	663	13.71%	大買/
2021/10/26	139	282.43	82	283.93	282.50	57	650	8.76%	大買/
2021/10/25	51	281.13	68	280.90	283.00	-17	642	-2.64%
2021/10/22	109	282.00	39	281.99	283.00	70	656	10.66%	大買/
2021/10/21	88.1	283.28	50	284.15	281.50	38.1	667	5.70%
2021/10/20	1	285.98	46	285.11	285.00	-45	671	-6.70%
2021/10/19	33	284.48	95	284.28	287.00	-62	693	-8.94%
2021/10/18	135	287.78	194	288.49	284.50	-59	692	-8.52%	大買/大賣/
2021/10/15	59	277.75	24	276.96	277.00	35	678	5.16%
2021/10/14	38	277.83	31	277.60	274.50	7	676	1.03%
2021/10/13	135	281.76	61	283.15	279.00	74	670	11.04%	大買/
2021/10/12	34	288.43	34	288.87	286.50	0	665	0.00%
2021/10/08	13	292.73	44	294.37	297.50	-31	677	-4.58%
2021/10/07	19.1	288.82	35	290.02	290.00	-15.9	672	-2.37%
2021/10/06	41.1	279.94	27	282.15	280.50	14.1	677	2.08%
2021/10/05	36.1	279.50	20	278.55	283.00	16.1	673	2.38%
2021/10/04	29.1	281.89	34	280.94	281.50	-4.9	668	-0.74%
2021/10/01	51.1	281.96	24	281.63	281.00	27.1	673	4.02%
2021/09/30	21	287.57	10	288.30	288.50	11	668	1.64%
2021/09/29	36.2	289.33	53	291.35	289.00	-16.8	680	-2.47%
2021/09/28	15.2	297.97	9	298.50	297.00	6.2	679	0.92%
2021/09/27	11.1	300.91	2	301.50	300.50	9.1	678	1.34%
2021/09/24	25	301.54	0	0.00	301.00	25	680	3.67%
2021/09/23	16	300.59	5	302.50	300.50	11	681	1.62%
2021/09/22	21.1	296.58	34	297.16	299.00	-12.9	683	-1.89%
2021/09/17	28.2	297.87	10	297.80	300.00	18.2	678	2.68%
2021/09/16	26	299.08	57	299.04	298.00	-31	685	-4.52%
2021/09/15	35	298.24	63	299.68	301.50	-28	682	-4.11%
2021/09/14	42	297.40	16	298.19	297.00	26	676	3.85%
2021/09/13	24	297.58	61	299.39	296.00	-37	675	-5.48%
2021/09/10	81	299.87	6	301.42	301.50	75	667	11.24%
2021/09/09	41	302.90	11	304.50	300.50	30	664	4.51%
2021/09/08	5	306.80	50	305.35	306.00	-45	659	-6.82%
2021/09/07	5.1	307.84	28	309.68	308.00	-22.9	661	-3.46%
2021/09/06	20.5	312.77	3	312.50	311.00	17.5	660	2.65%
2021/09/03	34.1	312.75	4	314.38	314.00	30.1	660	4.56%
2021/09/02	37	313.89	14	314.43	314.00	23	659	3.49%
2021/09/01	71.1	314.42	22	314.23	315.00	49.1	660	7.43%
2021/08/31	0.1	315.33	22	313.89	316.00	-21.9	651	-3.37%
2021/08/30	35	312.07	21	313.05	314.50	14	644	2.17%
2021/08/27	26	313.58	28	314.20	313.50	-2	643	-0.31%
2021/08/26	40	311.31	15	313.74	312.00	25	644	3.88%
2021/08/25	15	309.93	8	312.06	314.00	7	644	1.09%
2021/08/24	44.2	308.55	11	309.05	306.00	33.2	644	5.15%
2021/08/23	13	308.65	19	308.13	311.00	-6	638	-0.94%
2021/08/20	30	306.62	59	309.80	305.50	-29	642	-4.51%
2021/08/19	71	309.82	59	310.07	310.00	12	639	1.88%
2021/08/18	8.3	309.30	13.1	310.51	313.50	-4.7	631	-0.75%
2021/08/17	22.2	312.29	65	313.04	310.00	-42.8	630	-6.79%
2021/08/16	56.1	310.97	38	316.55	312.50	18.1	622	2.91%
2021/08/13	217.4	329.50	426	325.64	322.00	-208.7	615	-33.90%	大買/大賣/鉅額交易
2021/08/12	45	352.07	221	352.01	352.00	-176	583	-30.16%	大賣/鉅額交易
2021/08/11	33.2	354.36	230.1	356.23	353.00	-196.9	575	-34.22%	大賣/鉅額交易
2021/08/10	27.2	356.37	38.1	358.12	359.00	-10.9	573	-1.89%
2021/08/09	15.1	361.01	12	367.21	361.00	3.1	580	0.53%
2021/08/06	2	370.00	16	370.03	370.00	-14	585	-2.39%
2021/08/05	66.1	370.06	13	370.62	371.00	53.1	603	8.80%
2021/08/04	15.1	368.57	68	369.32	368.00	-52.9	612	-8.64%
2021/08/03	22	366.89	15	368.90	369.50	7	623	1.12%
2021/08/02	21	367.67	19	369.68	370.00	2	614	0.33%
2021/07/30	37	365.49	23	366.87	369.00	14	614	2.28%
2021/07/29	69	365.32	20.1	365.47	366.00	48.9	614	7.95%
2021/07/28	77.2	366.08	98	365.27	365.00	-20.8	625	-3.32%
2021/07/27	62	376.74	39.1	377.31	376.50	22.9	633	3.62%
2021/07/26	20	373.40	19.2	374.39	374.00	0.8	628	0.13%
2021/07/23	74.3	373.64	69.4	373.45	374.00	4.9	625	0.79%
2021/07/22	16	365.66	31	365.92	366.00	-15	612	-2.45%
2021/07/21	61	363.34	19	364.74	365.00	42	628	6.68%
2021/07/20	29	361.28	2	362.00	361.50	27	631	4.28%
2021/07/19	8	361.62	11	362.32	362.00	-3	633	-0.47%
2021/07/16	8	364.00	42	364.58	364.00	-34	657	-5.16%
2021/07/15	21.6	363.35	29.1	364.22	366.50	-7.5	671	-1.12%
2021/07/14	7	358.43	7	359.07	358.50	0	673	0.00%
2021/07/13	29	356.71	24	360.98	360.50	5	676	0.73%
2021/07/12	20	353.30	4	355.00	354.50	16	677	2.36%
2021/07/09	26	353.15	6	353.50	353.50	20	691	2.89%
2021/07/08	82	353.06	14	352.79	352.50	68	722	9.41%
2021/07/07	52.1	353.38	14.1	355.21	353.00	38	740	5.14%
2021/07/06	47	354.49	2	356.75	353.00	45	751	5.99%
2021/07/05	40	355.55	29	356.52	355.00	11	768	1.43%
2021/07/02	3	354.50	19	354.26	354.50	-16	785	-2.04%
2021/07/01	5	356.51	30	356.63	356.50	-25	810	-3.08%
2021/06/30	12	356.17	11	356.82	359.00	1	832	0.12%
2021/06/29	3	355.00	17	357.71	355.00	-14	840	-1.67%
2021/06/28	0	0.00	34	359.03	358.00	-34	854	-3.98%
2021/06/25	4.2	358.75	41	358.37	360.00	-36.8	875	-4.20%
2021/06/24	3	353.00	7	354.00	353.50	-4	891	-0.45%
2021/06/23	10	353.25	7	353.36	352.00	3	930	0.32%
2021/06/22	0	0.00	20	351.95	351.00	-20	946	-2.11%
2021/06/21	3	352.50	25	352.32	351.50	-22	971	-2.26%
2021/06/18	35	356.31	0	0.00	354.50	35	1,004	3.48%
2021/06/17	40.1	355.44	2	355.00	354.50	38.1	1,062	3.58%
2021/06/16	26	356.71	4	358.13	356.00	22	1,094	2.01%
2021/06/15	10	358.10	10	357.85	358.50	0	1,129	0.00%
2021/06/11	0	0.00	1	359.00	359.00	-1	1,146	-0.09%
2021/06/10	45	356.17	4	357.00	356.00	41	1,158	3.54%
2021/06/09	34	355.93	2	356.50	355.00	32	1,172	2.73%
2021/06/08	2	359.49	24	359.77	357.00	-22	1,194	-1.84%
2021/06/07	16	360.56	10	360.45	361.00	6	1,213	0.50%
2021/06/04	17	362.03	3.2	361.56	361.50	13.9	1,230	1.13%
2021/06/03	6	363.50	8	362.25	362.50	-2	1,246	-0.16%
2021/06/02	35	362.49	30	364.47	364.00	5	1,258	0.40%
2021/06/01	19	367.18	10	367.15	367.00	9	1,286	0.70%
2021/05/28	59	364.45	46	362.50	365.00	13	1,311	0.99%
2021/05/27	37	357.61	17	359.15	361.00	20	1,323	1.51%
2021/05/26	12.1	357.33	20	356.90	355.50	-7.9	1,354	-0.58%
2021/05/25	64	356.63	8	357.44	358.00	56	1,401	3.99%
2021/05/24	12	352.96	4	354.00	353.50	8	1,436	0.56%
2021/05/21	11	351.04	59	351.88	355.00	-48	1,463	-3.28%
2021/05/20	62.1	349.27	67	350.39	350.00	-4.9	1,471	-0.33%
2021/05/19	100	348.72	30	349.62	347.50	70	1,485	4.71%
2021/05/18	46	342.79	29	342.02	346.00	17	1,504	1.13%
2021/05/17	84	331.58	37	332.55	339.50	47	1,524	3.08%
2021/05/14	72	348.44	38	349.89	345.00	34	1,512	2.25%
2021/05/13	54.3	337.18	191	342.79	339.50	-136.7	1,512	-9.04%	大賣/鉅額交易
2021/05/12	92.2	340.30	98	345.71	336.00	-5.9	1,503	-0.39%
2021/05/11	38.1	355.27	96	355.90	351.50	-57.9	1,487	-3.89%
2021/05/10	5	364.52	65	364.82	363.50	-60	1,475	-4.06%
2021/05/07	41	362.48	46.2	362.90	366.00	-5.2	1,481	-0.35%
2021/05/06	63	358.59	65	358.48	359.50	-2	1,484	-0.13%
2021/05/05	47	358.81	128	358.84	358.00	-81	1,478	-5.48%	大賣/
2021/05/04	73.1	358.46	117.3	361.85	359.50	-44.2	1,479	-2.99%	大賣/
2021/05/03	27	370.87	60	372.15	367.50	-33	1,465	-2.25%
2021/04/29	60	375.79	17	376.18	375.00	43	1,462	2.94%
2021/04/28	33	375.32	54	375.08	376.00	-21	1,463	-1.43%
2021/04/27	132	374.34	110	374.59	375.00	22	1,457	1.51%	大買/大賣/
2021/04/26	48.1	368.14	19.2	368.10	369.00	28.9	1,444	2.00%
2021/04/23	19	365.89	35	365.21	367.50	-16	1,445	-1.11%
2021/04/22	203.3	366.81	200	366.92	363.50	3.3	1,468	0.22%	大買/大賣/
2021/04/21	61.1	373.68	74	373.04	375.00	-12.9	1,459	-0.88%
2021/04/20	62	370.95	72	369.40	371.50	-10	1,466	-0.68%
2021/04/19	27	367.13	19	367.34	366.00	8	1,473	0.54%
2021/04/16	32.1	364.38	66	365.40	365.00	-33.9	1,485	-2.28%
2021/04/15	43	359.99	54	360.61	363.00	-11	1,487	-0.74%
2021/04/14	191.1	358.73	273	358.30	357.00	-81.9	1,490	-5.49%	大買/大賣/
2021/04/13	61.1	367.12	130.1	369.14	364.50	-68.9	1,492	-4.62%	大賣/
2021/04/12	119.6	374.42	118	374.53	373.00	1.6	1,475	0.11%	大買/大賣/
2021/04/09	101	377.00	63.3	377.60	374.00	37.7	1,469	2.56%	大買/
2021/04/08	98	376.20	70	376.00	375.50	28	1,441	1.94%
2021/04/07	69	372.38	85	373.21	374.00	-16	1,420	-1.13%
2021/04/06	99	369.97	74	370.84	368.50	25	1,395	1.79%
2021/04/01	33.2	372.18	17	372.65	371.50	16.2	1,373	1.18%
2021/03/31	26	370.46	56	374.29	371.00	-30	1,366	-2.19%
2021/03/30	62	372.41	84	373.33	373.00	-22	1,353	-1.63%
2021/03/29	110	367.12	87.2	367.82	368.00	22.8	1,340	1.70%	大買/
2021/03/26	102	368.34	133	370.18	365.00	-31	1,319	-2.35%	大買/大賣/
2021/03/25	57	360.64	154.3	360.13	360.50	-97.3	1,289	-7.54%	大賣/
2021/03/24	63.3	357.65	113	359.31	357.00	-49.7	1,284	-3.87%	大賣/
2021/03/23	108.1	365.65	95	370.45	362.00	13.1	1,282	1.02%	大買/
2021/03/22	175	376.62	172	380.32	373.00	3	1,261	0.24%	大買/大賣/
2021/03/19	102	377.79	137	378.93	383.50	-35	1,222	-2.86%	大買/大賣/
2021/03/18	94	371.95	56	374.65	378.00	38	1,197	3.17%
2021/03/17	59	363.99	24	364.15	363.50	35	1,182	2.96%
2021/03/16	3	363.00	48	362.10	362.00	-45	1,179	-3.82%
2021/03/15	48.5	362.31	56	362.24	362.00	-7.6	1,186	-0.64%
2021/03/12	7	358.36	14	357.87	365.00	-7	1,171	-0.60%
2021/03/11	12	354.00	3	356.00	356.00	9	1,152	0.78%
2021/03/10	12	350.42	0.1	351.00	347.50	11.9	1,133	1.05%
2021/03/09	12	349.13	14	347.25	347.50	-2	1,120	-0.18%
2021/03/08	4	358.75	1	357.00	353.00	3	1,117	0.27%
2021/03/05	6	354.68	38	356.20	354.00	-32	1,112	-2.87%
2021/03/04	22	360.70	50	363.70	364.00	-28	1,105	-2.53%
2021/03/03	4	376.75	2	371.50	372.00	2	1,088	0.18%
2021/03/02	61	377.20	18	376.61	374.50	43	1,077	3.99%
2021/02/26	21	380.85	99	374.98	374.50	-78	1,062	-7.34%
2021/02/25	91	377.52	17	380.69	390.00	74	1,031	7.17%
2021/02/24	22	374.18	2.1	372.28	366.50	19.9	985	2.02%
2021/02/23	15	361.00	0.1	361.43	365.00	14.9	956	1.56%
2021/02/22	5	355.20	7	353.71	356.50	-2	931	-0.21%
2021/02/19	50.1	347.48	0	0.00	351.50	50.1	916	5.46%
2021/02/18	10.1	347.13	105	347.33	349.00	-95	909	-10.44%	大賣/
2021/02/17	13	354.65	6.2	362.00	352.00	6.8	928	0.73%
2021/02/05	4	355.75	3	356.67	358.00	1	910	0.11%
2021/02/04	7	354.50	5	352.50	352.50	2	909	0.22%
2021/02/03	0	359.94	0	0.00	357.50	0	907	0.00%
2021/02/02	0	0.00	0.2	363.50	363.50	-0.2	902	-0.02%
2021/02/01	1.1	356.48	0.4	358.50	360.50	0.6	898	0.07%
2021/01/29	27.2	360.73	20	365.60	361.00	7.2	898	0.80%
2021/01/28	0	0.00	29	368.47	365.00	-29	892	-3.25%
2021/01/27	1	372.00	24	371.90	375.00	-23	887	-2.59%
2021/01/26	0	0.00	73	375.21	372.00	-73	890	-8.20%
2021/01/25	0	0.00	50	368.39	373.00	-50	879	-5.68%
2021/01/22	1	369.50	16	367.31	367.00	-15	869	-1.73%
2021/01/21	2	360.50	15	362.83	368.00	-13	864	-1.50%
2021/01/20	1	360.00	2	361.50	357.50	-1	855	-0.12%
2021/01/19	23	362.04	5	360.50	361.50	18	849	2.12%
2021/01/18	41	358.46	0	0.00	358.00	41	840	4.88%
2021/01/15	9	366.44	14	370.71	362.50	-5	829	-0.60%
2021/01/14	113	373.33	1	372.00	372.00	112	801	13.97%	大買/鉅額交易
2021/01/13	61	378.13	14.1	381.97	377.00	46.9	785	5.97%
2021/01/12	53	373.42	18	381.03	376.50	35	759	4.61%
2021/01/11	5	387.60	19	390.82	385.50	-14	735	-1.90%
2021/01/08	6	379.67	8	383.31	384.00	-2	719	-0.28%
2021/01/07	16	376.59	10.1	373.76	379.00	5.9	711	0.83%
2021/01/06	13	372.73	45	374.80	374.50	-32	701	-4.56%
2021/01/05	10	365.15	0	0.00	368.00	10	693	1.44%
2021/01/04	26	358.27	0	0.00	362.50	26	694	3.74%
2020/12/31	17	348.79	5	351.50	350.00	12	701	1.71%
2020/12/30	17	348.91	1	349.00	349.50	16	723	2.21%
2020/12/29	6	351.17	11	349.32	349.00	-5	722	-0.69%
2020/12/28	2	351.50	5	353.60	350.50	-3	721	-0.42%
2020/12/25	0	0.00	7	353.79	355.50	-7	719	-0.97%
2020/12/24	0	0.00	18	353.17	354.50	-18	719	-2.50%
2020/12/23	48	347.49	1	345.50	346.00	47	718	6.55%
2020/12/22	4	348.25	18	350.36	347.50	-14	712	-1.97%
2020/12/21	12	353.79	21	357.00	357.50	-9	716	-1.26%
2020/12/18	4	358.50	4	362.50	361.00	0	707	0.00%
2020/12/17	12	360.46	10	360.85	360.00	2	698	0.29%
2020/12/16	10	352.85	12	355.08	355.50	-2	672	-0.30%
2020/12/15	1	350.50	9	351.89	352.50	-8	666	-1.20%
2020/12/14	5	353.00	32	351.09	352.00	-27	642	-4.20%
2020/12/11	9	346.61	74	347.95	350.00	-65	632	-10.27%
2020/12/10	6	342.75	20	344.63	345.00	-14	609	-2.30%
2020/12/09	4	339.13	9	344.50	345.00	-5	596	-0.84%
2020/12/08	8	332.31	4	333.50	333.50	4	578	0.69%
2020/12/07	0	331.00	1	332.50	333.00	-1	577	-0.17%
2020/12/04	2	332.25	10	331.05	333.50	-8	572	-1.40%
2020/12/03	0	335.91	8	333.63	332.00	-8	569	-1.40%
2020/12/02	10	334.85	1	339.00	336.50	9	562	1.60%
2020/12/01	16	330.22	20	332.60	330.50	-4	552	-0.72%
2020/11/30	23	334.39	21	336.26	331.50	2	545	0.37%
2020/11/27	0	0.00	9	331.11	331.00	-9	521	-1.73%
2020/11/26	3	329.00	4	329.13	331.00	-1	526	-0.19%
2020/11/25	0	0.00	16	328.47	328.00	-16	526	-3.04%
2020/11/24	24	329.90	6	331.00	331.00	18	521	3.45%
2020/11/23	15	330.17	4	330.25	330.50	11	514	2.14%
2020/11/20	18	326.42	0	0.00	327.00	18	512	3.51%
2020/11/19	20	329.75	0	0.00	333.50	20	504	3.97%
2020/11/18	39	333.87	4	332.50	332.50	35	503	6.95%
2020/11/17	39	333.44	1	335.00	334.00	38	506	7.50%
2020/11/16	37	328.16	1	328.00	329.50	36	507	7.09%
2020/11/13	1	313.00	0	0.00	315.00	1	466	0.21%
2020/11/12	4	314.00	0	0.00	314.50	4	462	0.86%
2020/11/11	4	311.00	0	0.00	312.00	4	465	0.86%
2020/11/10	0	0.00	1	316.00	314.50	-1	466	-0.21%
2020/11/09	1	322.00	0	0.00	321.50	1	478	0.21%
2020/11/06	1	321.50	12	320.00	322.00	-11	481	-2.28%
2020/11/05	0	0.00	3	320.17	321.00	-3	483	-0.62%
2020/11/04	16	314.53	1	317.00	317.00	15	486	3.09%
2020/11/03	3	310.84	0	0.00	312.50	3	500	0.60%
2020/11/02	1	307.00	0	0.00	307.00	1	508	0.20%
2020/10/30	0	0.00	11	317.23	318.50	-11	520	-2.11%
2020/10/29	0	0.00	12.2	315.38	314.50	-12.2	526	-2.31%
2020/10/28	0	0.00	5.2	318.62	319.50	-5.2	551	-0.95%
2020/10/27	2	319.00	0	0.00	319.00	2	568	0.35%
2020/10/26	10	319.15	0	0.00	320.50	10	571	1.75%
2020/10/23	1	319.00	0	0.00	318.50	1	574	0.17%
2020/10/22	6	320.08	1	322.50	322.50	5	585	0.85%
2020/10/21	0	0.00	1	325.00	321.00	-1	587	-0.17%
2020/10/20	6	321.92	1	320.50	324.50	5	590	0.85%
2020/10/19	52	325.19	2	328.00	321.00	50	599	8.34%
2020/10/16	52	324.46	0	0.00	322.50	52	603	8.62%
2020/10/15	4	326.38	2	325.00	327.00	2	620	0.32%
2020/10/14	5	322.60	9	321.67	322.50	-4	623	-0.64%
2020/10/13	23	315.89	3	318.67	322.50	20	623	3.21%
2020/10/12	0	0.00	11	306.23	306.00	-11	626	-1.76%
2020/10/08	3	307.50	1	309.50	310.00	2	634	0.32%
2020/10/07	6	309.75	4	314.88	310.50	2	637	0.31%
2020/10/06	0	0.00	1	299.50	300.00	-1	615	-0.16%
2020/09/30	1	299.00	2	299.50	299.50	-1	663	-0.15%
2020/09/29	3	300.00	0	0.00	300.00	3	683	0.44%
2020/09/28	0.1	302.50	0	0.00	304.50	0.1	699	0.01%
2020/09/25	2	299.50	0	0.00	295.50	2	714	0.28%
2020/09/24	2	304.00	3	303.00	303.00	-1	726	-0.14%
2020/09/21	1	320.50	0	0.00	320.50	1	738	0.14%
2020/09/16	1	323.00	19	324.63	323.50	-18	753	-2.39%
2020/09/15	0	0.00	5	325.20	324.50	-5	761	-0.66%
2020/09/14	50	324.00	2	323.50	326.50	48	780	6.15%
2020/09/11	12	319.63	0	0.00	318.50	12	787	1.52%
2020/09/10	75	321.44	0	0.00	321.00	75	795	9.42%
2020/09/09	2	321.50	0	0.00	321.50	2	808	0.25%
2020/09/08	2.1	325.43	0	0.00	324.00	2.1	820	0.26%
2020/09/07	1	327.50	1	325.50	324.00	0	837	0.00%
2020/09/04	4	328.00	0	0.00	327.50	4	847	0.47%
2020/09/03	1	331.00	0	0.00	328.50	1	863	0.12%
2020/09/02	0	0.00	1	333.00	330.50	-1	873	-0.11%
2020/09/01	1	330.00	5	334.80	330.00	-4	874	-0.46%
2020/08/31	0	0.00	8	334.25	335.00	-8	870	-0.92%
2020/08/28	3	330.83	1	332.00	330.00	2	882	0.23%
2020/08/27	0	0.00	10	336.85	332.00	-10	899	-1.11%
2020/08/25	1	334.00	0	0.00	338.00	1	930	0.11%
2020/08/24	11	330.05	0	0.00	331.00	11	951	1.16%
2020/08/20	4	326.50	9	325.67	323.00	-5	993	-0.50%
2020/08/19	0	0.00	10	340.95	341.50	-10	987	-1.01%
2020/08/18	3	341.67	43	338.90	344.50	-40	984	-4.06%
2020/08/17	12	341.38	0	0.00	342.00	12	989	1.21%
2020/08/14	19	342.87	21	342.71	342.00	-2	993	-0.20%
2020/08/13	0	0.00	5	338.30	339.50	-5	990	-0.50%
2020/08/12	0	0.00	6	342.67	345.00	-6	1,001	-0.60%
2020/08/11	0	0.00	12.3	345.04	347.00	-12.3	1,026	-1.20%
2020/08/10	0	0.00	1	346.50	346.50	-1	1,044	-0.10%
2020/08/07	10	346.00	30	346.90	347.50	-20	1,045	-1.91%
2020/08/06	4	342.63	12	339.92	345.00	-8	1,034	-0.77%
2020/08/05	7.3	344.20	5	338.70	340.50	2.3	1,031	0.22%
2020/08/04	0	0.00	39	334.63	335.00	-39	1,019	-3.83%
2020/08/03	12	335.46	77	337.23	336.00	-65	1,028	-6.32%
2020/07/31	11	320.27	104	320.32	326.00	-93	1,010	-9.21%	大賣/
2020/07/30	4	326.38	12	327.96	327.00	-8	1,008	-0.79%
2020/07/29	5	325.40	0	0.00	327.00	5	1,010	0.49%
2020/07/28	25	325.54	1	328.00	323.00	24	1,021	2.35%
2020/07/27	16	333.53	7	334.07	333.50	9	1,021	0.88%
2020/07/24	1.1	334.18	30	337.13	336.00	-28.9	1,033	-2.80%
2020/07/23	41.1	338.53	2	339.25	340.00	39.1	1,038	3.77%
2020/07/22	15	335.70	0	0.00	335.50	15	1,039	1.44%
2020/07/21	14	336.75	2	338.25	339.50	12	1,040	1.15%
2020/07/20	56	338.43	16	337.69	338.00	40	1,063	3.76%
2020/07/17	15	343.20	0	0.00	340.00	15	1,061	1.41%
2020/07/16	8	344.06	8	347.56	340.50	0	1,060	0.00%
2020/07/15	8	367.63	3.5	368.29	369.50	4.5	1,036	0.44%
2020/07/14	4	368.00	21	366.62	365.50	-17	1,034	-1.64%
2020/07/13	3	360.00	0	0.00	361.00	3	1,039	0.29%
2020/07/10	14	360.89	16	361.28	357.00	-2	1,060	-0.19%
2020/07/09	0	0.00	11	368.05	370.00	-11	1,062	-1.04%
2020/07/08	0	0.00	63	352.15	357.00	-63	1,024	-6.15%
2020/07/07	17	346.29	24.2	350.55	345.00	-7.2	1,003	-0.72%
2020/07/06	5	342.50	42	343.17	342.50	-37	998	-3.71%
2020/07/03	30	331.42	1	331.00	336.50	29	997	2.91%
2020/07/02	32	327.42	20	328.93	328.00	12	1,019	1.18%
2020/07/01	2	326.00	7	332.29	330.00	-5	1,036	-0.48%
2020/06/30	44	321.81	0	0.00	319.50	44	1,035	4.25%
2020/06/29	5	319.10	16	319.28	320.00	-11	1,039	-1.06%
2020/06/24	1	326.00	14	325.68	325.50	-13	1,031	-1.26%
2020/06/23	1.1	322.09	21	323.64	325.00	-19.9	1,045	-1.90%
2020/06/22	4	323.50	53	324.38	324.00	-49	1,063	-4.61%
2020/06/19	3	329.33	23	330.24	328.00	-20	1,070	-1.87%
2020/06/18	0	0.00	32	329.33	333.00	-32	1,066	-3.00%
2020/06/17	0	0.00	41	324.66	325.00	-41	1,062	-3.86%
2020/06/16	15.1	320.68	0	0.00	324.50	15.1	1,065	1.42%
2020/06/15	77	320.97	8	324.06	320.00	69	1,079	6.39%
2020/06/12	25	319.76	0	0.00	324.00	25	1,088	2.30%
2020/06/11	9	326.28	1	325.00	324.50	8	1,091	0.73%
2020/06/10	74	326.36	1	329.00	325.00	73	1,100	6.63%
2020/06/09	6	333.33	0	0.00	330.50	6	1,101	0.54%
2020/06/08	1	339.50	0	0.00	339.00	1	1,121	0.09%
2020/06/05	13	334.31	23	336.13	336.50	-10	1,139	-0.88%
2020/06/04	26	335.75	10	335.35	335.00	16	1,147	1.39%
2020/06/03	6	336.58	21	336.10	335.50	-15	1,150	-1.30%
2020/06/02	35	329.87	7	331.07	330.00	28	1,141	2.45%
2020/06/01	9	323.44	2	322.50	327.00	7	1,130	0.62%
2020/05/29	8	324.31	21	323.19	320.00	-13	1,127	-1.15%
2020/05/28	18	324.03	15	321.97	327.00	3	1,120	0.27%
2020/05/27	12	320.08	36	322.18	316.50	-24	1,113	-2.15%
2020/05/26	32	314.91	0	0.00	316.50	32	1,121	2.85%
2020/05/25	5	311.00	3	312.00	311.50	2	1,128	0.18%
2020/05/22	17	310.53	12	310.17	309.00	5	1,137	0.44%
2020/05/21	15	311.83	1	313.50	312.50	14	1,143	1.22%
2020/05/20	21.1	311.37	2	309.00	310.00	19.1	1,145	1.67%
2020/05/19	16	313.50	2	317.00	310.00	14	1,148	1.22%
2020/05/18	47	312.70	14	311.93	317.50	33	1,128	2.93%
2020/05/15	33	305.39	2	305.25	311.50	31	1,107	2.80%
2020/05/14	0	0.00	1	301.00	300.00	-1	1,095	-0.09%
2020/05/13	1	300.00	0	0.00	302.00	1	1,102	0.09%
2020/05/12	11	301.45	0	0.00	300.50	11	1,113	0.99%
2020/05/11	2	308.50	0	0.00	307.50	2	1,118	0.18%
2020/05/08	10	308.50	41	306.72	306.00	-31	1,118	-2.77%
2020/05/07	3	305.50	6	306.00	304.50	-3	1,109	-0.27%
2020/05/06	4	302.50	0	0.00	301.50	4	1,104	0.36%
2020/05/04	2	306.00	0	0.00	306.00	2	1,108	0.18%
2020/04/30	0	0.00	26	310.92	312.00	-26	1,105	-2.35%
2020/04/29	11	308.41	9	310.89	311.00	2	1,111	0.18%
2020/04/28	0	0.00	1	305.00	308.50	-1	1,119	-0.09%
2020/04/27	0	0.00	7	307.79	308.50	-7	1,141	-0.61%
2020/04/24	0	0.00	2	312.00	310.00	-2	1,149	-0.17%
2020/04/23	0	0.00	8	311.81	313.50	-8	1,176	-0.68%
2020/04/22	3	290.00	3	292.00	300.00	0	1,165	0.00%
2020/04/21	5	293.40	3	293.17	294.50	2	1,182	0.17%
2020/04/20	1	301.00	5	301.00	297.00	-4	1,180	-0.34%
2020/04/17	15	300.40	6	299.42	298.00	9	1,186	0.76%
2020/04/16	8	305.06	9.3	303.95	299.00	-1.3	1,173	-0.11%
2020/04/15	6	302.42	21	299.60	303.50	-15	1,166	-1.29%
2020/04/14	20	293.28	0	0.00	293.00	20	1,178	1.70%
2020/04/13	0	0.00	3	290.00	288.00	-3	1,176	-0.25%
2020/04/10	0	0.00	2	288.50	288.00	-2	1,185	-0.17%
2020/04/09	17	288.15	0	0.00	286.00	17	1,203	1.41%
2020/04/08	0	0.00	9	290.67	290.50	-9	1,206	-0.75%
2020/04/07	1	290.00	0	0.00	285.00	1	1,199	0.08%
2020/04/06	17	270.79	10	267.35	281.00	7	1,173	0.60%
2020/03/31	8	269.00	0	0.00	265.00	8	1,157	0.69%
2020/03/30	0.1	268.00	1	264.50	267.50	-0.9	1,146	-0.08%
2020/03/27	1	278.00	2	277.75	270.50	-1	1,143	-0.09%
2020/03/26	3	275.33	3	277.50	276.50	0	1,129	0.00%
2020/03/25	1.1	262.82	6	262.50	260.00	-4.9	1,112	-0.44%
2020/03/24	8	243.88	2	245.00	246.00	6	1,101	0.54%
2020/03/23	1.1	230.45	0	0.00	230.00	1.1	1,095	0.10%
2020/03/20	1	235.50	0	0.00	235.00	1	1,103	0.09%
2020/03/19	2	229.00	0	0.00	223.00	2	1,097	0.18%
2020/03/18	3.1	244.11	11	248.27	242.50	-7.9	1,088	-0.73%
2020/03/17	1	246.50	1.5	250.33	248.00	-0.5	1,107	-0.05%
2020/03/16	3	261.83	1	273.00	256.00	2	1,102	0.18%
2020/03/13	1.1	259.27	22	258.95	271.50	-20.9	1,100	-1.90%
2020/03/12	3.2	278.94	28	280.95	276.00	-24.8	1,088	-2.28%
2020/03/11	11	295.86	1	295.00	287.50	10	1,070	0.93%
2020/03/10	1	285.00	3	281.33	285.50	-2	1,062	-0.19%
2020/03/09	3	285.00	3	289.67	285.00	0	1,066	0.00%
2020/03/06	0	0.00	0.2	295.50	296.00	-0.2	1,062	-0.02%
2020/03/05	0	0.00	5	299.70	300.00	-5	1,081	-0.46%
2020/03/04	0.2	295.50	17	293.53	296.50	-16.8	1,086	-1.55%
2020/03/03	1	297.00	22	293.61	295.00	-21	1,091	-1.92%
2020/03/02	4	278.38	17	278.50	283.50	-13	1,099	-1.18%
2020/02/27	45	287.74	5	293.00	283.50	40	1,082	3.70%
2020/02/26	12.3	301.49	0	0.00	301.00	12.3	1,068	1.15%
2020/02/25	0	0.00	1	308.50	306.50	-1	1,061	-0.09%
2020/02/24	5	312.40	7	312.57	312.00	-2	1,062	-0.19%
2020/02/21	4	316.38	3	320.00	320.00	1	1,065	0.09%
2020/02/19	0	0.00	12.6	316.11	315.00	-12.6	1,137	-1.11%
2020/02/18	0	0.00	5	321.00	315.00	-5	1,143	-0.44%
2020/02/17	4	319.38	0	0.00	321.00	4	1,158	0.35%
2020/02/14	1	322.00	8	323.88	322.00	-7	1,161	-0.60%
2020/02/13	0	0.00	1	323.50	322.00	-1	1,166	-0.09%
2020/02/12	0	0.00	2.1	319.95	320.00	-2.1	1,174	-0.18%
2020/02/10	0	0.00	1	309.50	310.00	-1	1,207	-0.08%
2020/02/06	8	318.75	3	319.33	319.50	5	1,226	0.41%
2020/02/05	12.1	316.33	0	0.00	315.50	12.1	1,232	0.98%
2020/02/04	2	318.50	3	318.17	318.00	-1	1,233	-0.08%
2020/02/03	3	314.83	6	315.08	316.00	-3	1,244	-0.24%
2020/01/31	3	317.33	6	319.83	321.00	-3	1,242	-0.24%
2020/01/30	2	317.00	5	317.30	315.00	-3	1,247	-0.24%
2020/01/20	1	338.00	11	336.90	332.50	-10	1,240	-0.81%
2020/01/17	27	327.50	3	333.17	330.00	24	1,284	1.87%
2020/01/16	9	320.56	20	319.20	320.50	-11	1,266	-0.87%
2020/01/15	0	0.00	13	316.77	315.50	-13	1,252	-1.04%
2020/01/14	0	0.00	5	310.20	309.00	-5	1,242	-0.40%
2020/01/13	0	0.00	7	308.79	310.00	-7	1,240	-0.56%
2020/01/10	0	0.00	2	304.50	305.00	-2	1,240	-0.16%
2020/01/09	1	302.00	6	303.50	304.50	-5	1,246	-0.40%
2020/01/08	10	294.15	26	294.00	293.00	-16	1,238	-1.29%
2020/01/07	4	298.00	4	303.00	300.50	0	1,210	0.00%
2020/01/06	2	301.75	2.1	303.93	303.00	-0.1	1,207	-0.01%
2020/01/03	1	305.00	0	0.00	303.00	1	1,208	0.08%
2020/01/02	5.2	304.67	8	302.63	309.00	-2.8	1,196	-0.23%
2019/12/31	6	303.08	15	304.76	303.00	-9	1,199	-0.75%
2019/12/30	37	303.76	0	0.00	305.50	37	1,228	3.01%
2019/12/27	17	305.68	0	0.00	305.50	17	1,238	1.37%
2019/12/26	1	307.50	0	0.00	307.50	1	1,248	0.08%
2019/12/19	0	0.00	1	315.50	315.00	-1	1,354	-0.07%
2019/12/17	0	0.00	1	314.50	315.50	-1	1,357	-0.07%
2019/12/16	0	0.00	3	313.50	313.00	-3	1,380	-0.22%
2019/12/13	0	0.00	8	322.56	316.00	-8	1,386	-0.58%
2019/12/12	1	316.50	4	314.38	320.00	-3	1,377	-0.22%
2019/12/11	2	304.75	1	306.00	308.00	1	1,339	0.07%
2019/12/10	6	302.17	0	0.00	304.50	6	1,346	0.45%
2019/12/06	0	0.00	4	311.00	309.50	-4	1,332	-0.30%
2019/12/05	2	308.50	0	0.00	308.00	2	1,327	0.15%
2019/12/04	1	301.00	0	0.00	303.00	1	1,367	0.07%
2019/12/03	2	302.00	0	0.00	306.00	2	1,361	0.15%
2019/12/02	5	301.70	2	300.75	302.00	3	1,352	0.22%
2019/11/29	3.1	304.19	0	305.00	305.00	3.1	1,332	0.23%
2019/11/28	0	0.00	100	315.56	312.00	-100	1,329	-7.52%
2019/11/27	0	0.00	12.1	314.58	316.00	-12.1	1,339	-0.90%
2019/11/26	0	0.00	1	308.50	309.00	-1	1,358	-0.07%
2019/11/25	0.1	306.50	8	309.06	307.00	-7.9	1,393	-0.57%
2019/11/22	0	0.00	12	308.33	307.00	-12	1,388	-0.86%
2019/11/20	0	0.00	2	308.00	304.50	-2	1,370	-0.15%
2019/11/19	4	310.63	30.1	309.93	310.00	-26.1	1,356	-1.92%
2019/11/18	2	311.50	18	305.61	308.00	-16	1,330	-1.20%
2019/11/12	0	0.00	2	287.75	289.00	-2	1,254	-0.16%
2019/11/11	0	286.00	17.3	288.49	287.00	-17.3	1,253	-1.38%
2019/11/08	74	286.72	5	286.50	290.00	69	1,229	5.61%
2019/11/07	3	276.50	11.2	276.31	276.00	-8.2	1,182	-0.70%
2019/11/06	0	0.00	5	279.80	279.00	-5	1,181	-0.42%
2019/11/05	3	280.00	8	280.94	280.00	-5	1,165	-0.43%
2019/11/01	0	0.00	17	275.62	274.50	-17	1,187	-1.43%
2019/10/31	0	0.00	9	279.28	281.00	-9	1,191	-0.76%
2019/10/30	0	0.00	10	276.00	280.00	-10	1,175	-0.85%
2019/10/29	4.1	276.99	3	275.33	276.50	1.1	1,184	0.09%
2019/10/28	2	273.00	35	274.70	273.00	-33	1,162	-2.84%
2019/10/25	67	277.34	2	276.47	275.00	65	1,150	5.65%
2019/10/23	3	266.50	0	0.00	265.50	3	1,102	0.27%
2019/10/22	1	268.50	2	271.50	267.50	-1	1,096	-0.09%
2019/10/18	0	0.00	4	271.75	271.00	-4	1,097	-0.36%
2019/10/17	0	0.00	8	273.69	275.50	-8	1,103	-0.73%
2019/10/16	0	0.00	11	274.36	272.50	-11	1,097	-1.00%
2019/10/15	11	275.95	3	276.17	276.00	8	1,107	0.72%
2019/10/14	11	275.36	1	276.50	274.50	10	1,119	0.89%
2019/10/09	0	0.00	1	272.50	269.50	-1	1,133	-0.09%
2019/10/08	0	0.00	2	275.00	276.00	-2	1,131	-0.18%
2019/10/04	31	276.42	1	278.00	276.00	30	1,125	2.66%
2019/10/03	0	0.00	3	270.17	272.00	-3	1,094	-0.27%
2019/10/02	2	274.00	20	272.08	274.50	-18	1,091	-1.65%
2019/09/27	9	263.94	0	0.00	260.00	9	1,084	0.83%
2019/09/26	23	266.28	0	0.00	261.50	23	1,082	2.12%
2019/09/25	6	262.92	4	264.50	264.50	2	1,065	0.19%
2019/09/24	2	275.50	1	275.00	270.00	1	1,036	0.10%
2019/09/23	1	270.00	1	271.00	271.00	0	1,014	0.00%
2019/09/20	7	271.50	0	0.00	273.00	7	1,012	0.69%
2019/09/19	26	274.44	49	273.92	270.00	-23	999	-2.30%
2019/09/18	8	265.31	2	265.50	267.00	6	969	0.62%
2019/09/17	1	266.00	1	270.50	266.50	0	960	0.00%
2019/09/16	1	268.50	2	269.50	268.00	-1	960	-0.10%
2019/09/12	3	273.33	5	273.10	268.00	-2	972	-0.21%
2019/09/11	0	0.00	2	264.75	265.00	-2	961	-0.21%
2019/09/10	0	0.00	11	265.00	265.00	-11	961	-1.14%
2019/09/06	7	266.43	6	267.75	262.50	1	955	0.10%
2019/09/05	1	262.50	2	259.50	263.00	-1	918	-0.11%
2019/09/03	6	257.67	0	0.00	257.00	6	922	0.65%
2019/09/02	5	256.50	7	256.71	256.50	-2	920	-0.22%
2019/08/30	0	0.00	3	261.50	263.00	-3	912	-0.33%
2019/08/29	0	0.00	3	261.83	261.00	-3	898	-0.33%
2019/08/28	126	263.85	4	263.00	260.00	122	860	14.18%	大買/鉅額交易
2019/08/27	8	248.50	0	0.00	248.50	8	824	0.97%
2019/08/22	0	0.00	1	255.00	252.00	-1	833	-0.12%
2019/08/21	0	0.00	1	253.50	253.50	-1	828	-0.12%
2019/08/19	0	0.00	1	250.50	249.50	-1	820	-0.12%
2019/08/15	0	0.00	4	242.63	242.50	-4	808	-0.49%
2019/08/14	0	246.00	8	246.38	247.00	-8	806	-0.99%
2019/08/13	1	238.00	1	242.00	240.00	0	807	0.00%
2019/08/12	0	0.00	3	240.67	240.00	-3	831	-0.36%
2019/08/08	0	0.00	21	237.60	238.50	-21	843	-2.49%
2019/08/07	18	233.25	0	0.00	235.00	18	857	2.10%
2019/08/06	6	229.00	15	234.27	232.50	-9	875	-1.03%
2019/08/05	54	224.56	5	230.00	230.00	49	863	5.68%
2019/08/02	3	232.00	0	0.00	232.50	3	841	0.36%
2019/08/01	0	0.00	26	240.27	240.00	-26	831	-3.13%
2019/07/30	3	244.50	3	243.50	241.00	0	824	0.00%
2019/07/29	2	244.25	1	248.50	242.50	1	831	0.12%
2019/07/25	4	246.88	9	246.06	248.00	-5	831	-0.60%
2019/07/24	1	253.00	22	250.27	252.50	-21	833	-2.52%
2019/07/23	2	251.00	0	0.00	253.50	2	831	0.24%
2019/07/19	2	249.00	0	0.00	246.50	2	821	0.24%
2019/07/18	0	0.00	1	248.00	248.00	-1	817	-0.12%
2019/07/17	1	252.00	93	249.68	249.50	-92	820	-11.21%
2019/07/16	1	256.50	11	258.27	256.50	-10	814	-1.23%
2019/07/15	0	0.00	41	267.29	270.00	-41	803	-5.10%
2019/07/12	1	265.00	14	266.00	265.00	-13	795	-1.63%
2019/07/11	1	259.50	16	261.31	263.00	-15	792	-1.89%
2019/07/10	0	0.00	5	258.90	261.50	-5	782	-0.64%
2019/07/09	0	0.00	25	254.82	253.50	-25	784	-3.19%
2019/07/08	15	257.77	27	258.69	256.00	-12	796	-1.51%
2019/07/05	4	264.25	4	263.63	260.50	0	791	0.00%
2019/07/04	2	255.50	8	255.88	255.50	-6	793	-0.76%
2019/07/03	0	0.00	19	254.97	253.00	-19	797	-2.38%
2019/07/02	2	259.50	22	261.84	260.00	-20	810	-2.47%
2019/07/01	8	257.38	12	258.71	259.50	-4	820	-0.49%
2019/06/28	4	252.88	7	251.43	250.50	-3	826	-0.36%
2019/06/27	10	251.50	18	251.64	251.00	-8	848	-0.94%
2019/06/26	3	251.50	1	250.50	252.50	2	911	0.22%
2019/06/25	1	250.50	0	0.00	250.50	1	1,005	0.10%
2019/06/24	1	254.00	13	253.00	252.50	-12	1,021	-1.17%
2019/06/21	1	258.00	8	254.75	258.00	-7	1,038	-0.67%
2019/06/20	1	257.00	15	254.87	252.00	-14	1,037	-1.35%
2019/06/19	22	245.14	1	246.50	246.50	21	1,046	2.01%
2019/06/18	2	245.50	1	241.50	241.50	1	1,055	0.09%
2019/06/17	0	0.00	6	241.75	244.00	-6	1,066	-0.56%
2019/06/14	0	0.00	13	242.08	241.00	-13	1,082	-1.20%
2019/06/13	27	245.37	2	246.00	246.50	25	1,101	2.27%
2019/06/12	2	241.00	8	244.31	241.50	-6	1,129	-0.53%
2019/06/11	3	242.00	3	244.00	246.00	0	1,125	0.00%
2019/06/10	3	240.50	2	241.00	242.00	1	1,132	0.09%
2019/06/06	1	238.50	3	239.17	238.50	-2	1,142	-0.18%
2019/06/05	15	240.73	0	0.00	239.00	15	1,152	1.30%
2019/06/04	0	0.00	5	241.50	236.50	-5	1,160	-0.43%
2019/06/03	1	243.50	4	244.88	243.50	-3	1,171	-0.26%
2019/05/31	3	241.50	20	241.95	245.00	-17	1,177	-1.44%
2019/05/30	1.1	232.86	2	231.00	237.00	-0.9	1,179	-0.08%
2019/05/29	5	230.10	2	229.50	231.00	3	1,178	0.25%
2019/05/28	2	231.25	0	0.00	231.00	2	1,178	0.17%
2019/05/27	5	232.60	0	0.00	232.00	5	1,198	0.42%
2019/05/24	4	233.13	9	233.89	232.00	-5	1,217	-0.41%
2019/05/23	7	232.71	0	0.00	234.00	7	1,241	0.56%
2019/05/21	1	243.00	56	240.79	243.00	-55	1,260	-4.36%
2019/05/20	48	234.51	11	234.59	239.00	37	1,259	2.94%
2019/05/17	48	240.35	20	249.80	236.00	28	1,250	2.24%
2019/05/16	24	255.54	22	254.07	255.00	2	1,233	0.16%
2019/05/15	28	256.32	0	0.00	255.00	28	1,231	2.27%
2019/05/14	0	0.00	61	266.46	262.00	-61	1,227	-4.97%
2019/05/13	3	271.50	10	272.15	271.50	-7	1,224	-0.57%
2019/05/10	0	0.00	17	271.09	270.00	-17	1,255	-1.35%
2019/05/09	0	0.00	15	271.93	270.00	-15	1,263	-1.19%
2019/05/08	5	272.50	39	276.27	276.50	-34	1,268	-2.68%
2019/05/07	2	274.00	65	276.42	276.00	-63	1,270	-4.96%
2019/05/06	0	0.00	57	267.65	267.00	-57	1,287	-4.43%
2019/05/03	0	0.00	66	274.07	275.50	-66	1,305	-5.06%
2019/05/02	27	268.11	0	0.00	271.00	27	1,351	2.00%
2019/04/30	117	260.61	11	266.05	262.00	106	1,345	7.88%	大買/鉅額交易
2019/04/29	16	267.41	5	267.40	268.00	11	1,333	0.82%
2019/04/26	4.4	268.57	34	270.82	268.00	-29.6	1,363	-2.17%
2019/04/25	0	0.00	22	276.98	274.50	-22	1,359	-1.62%
2019/04/24	0	0.00	78.6	277.74	279.00	-78.6	1,359	-5.79%
2019/04/23	12	270.71	10	272.70	273.00	2	1,353	0.15%
2019/04/22	80	270.63	4	270.25	270.00	76	1,348	5.64%
2019/04/19	38	272.55	0	0.00	273.00	38	1,347	2.82%
2019/04/18	45	277.59	6	281.92	279.00	39	1,346	2.90%
2019/04/17	26	279.67	3	281.67	278.50	23	1,345	1.71%
2019/04/16	2	284.50	13	284.38	285.00	-11	1,367	-0.80%
2019/04/15	16	281.63	3	284.50	284.50	13	1,379	0.94%
2019/04/12	71	277.49	0	0.00	277.50	71	1,385	5.12%
2019/04/11	2	286.49	91.8	288.67	285.00	-89.8	1,390	-6.46%
2019/04/10	3	289.83	86	288.71	288.50	-83	1,400	-5.93%
2019/04/09	1	279.50	45	278.76	276.00	-44	1,403	-3.13%
2019/04/08	5	279.70	61	277.04	276.00	-56	1,435	-3.90%
2019/04/03	20	272.23	69.3	273.41	275.50	-49.3	1,471	-3.35%
2019/04/02	43	274.95	10	273.20	275.00	33	1,457	2.26%
2019/04/01	55	269.77	26.3	270.43	273.00	28.7	1,440	1.99%
2019/03/29	163	268.47	8.8	269.94	272.00	154.2	1,411	10.93%	大買/鉅額交易
2019/03/28	88	254.15	7	259.43	260.00	81	1,353	5.98%
2019/03/27	0	0.00	29	244.86	244.00	-29	1,277	-2.27%
2019/03/26	0	0.00	5	241.10	241.50	-5	1,306	-0.38%
2019/03/25	10	231.60	6	232.75	233.00	4	1,289	0.31%
2019/03/22	1	238.50	1	238.00	236.50	0	1,281	0.00%
2019/03/21	0	0.00	22	234.55	232.50	-22	1,264	-1.74%
2019/03/20	14	230.50	0	0.00	230.00	14	1,264	1.11%
2019/03/19	55	231.21	7	230.64	231.00	48	1,262	3.80%
2019/03/18	38	230.30	5	227.80	231.00	33	1,241	2.66%
2019/03/15	31	223.81	5	227.30	226.50	26	1,223	2.12%
2019/03/14	6	218.42	0	0.00	220.00	6	1,192	0.50%
2019/03/13	81	218.79	2	219.75	218.50	79	1,229	6.43%
2019/03/11	7	217.50	1	217.00	217.00	6	1,218	0.49%
2019/03/08	2	215.25	15	217.50	219.00	-13	1,221	-1.06%
2019/03/07	4	218.38	43	218.80	215.50	-39	1,220	-3.20%
2019/03/06	1	223.00	21	221.74	223.00	-20	1,229	-1.63%
2019/03/05	1	220.50	24	222.33	220.50	-23	1,228	-1.87%
2019/03/04	26	218.58	1	218.00	219.00	25	1,222	2.04%
2019/02/26	42	221.86	6	222.50	220.00	36	1,226	2.94%
2019/02/25	31	219.68	4	219.00	218.50	27	1,211	2.23%
2019/02/22	11	216.73	0	0.00	216.50	11	1,193	0.92%
2019/02/21	0	0.00	2	226.75	226.50	-2	1,169	-0.17%
2019/02/19	5	223.50	17	223.44	223.50	-12	1,153	-1.04%
2019/02/18	0	0.00	21	225.48	226.00	-21	1,160	-1.81%
2019/02/15	1	222.00	2	221.75	222.00	-1	1,174	-0.09%
2019/02/14	10	226.50	1	227.50	227.00	9	1,170	0.77%
2019/02/13	29	222.40	4	224.50	223.00	25	1,164	2.15%
2019/02/12	11	227.05	2	227.00	227.00	9	1,166	0.77%
2019/02/11	5	230.90	208.8	230.82	230.00	-203.8	1,176	-17.33%	大賣/鉅額交易
2019/01/30	7	222.00	0	0.00	222.00	7	1,156	0.61%
2019/01/29	0	0.00	2	223.50	223.50	-2	1,162	-0.17%
2019/01/28	0	0.00	34	224.46	224.50	-34	1,157	-2.94%
2019/01/25	34	223.69	5.2	224.73	222.00	28.8	1,177	2.45%
2019/01/24	15	222.90	7	222.21	225.00	8	1,168	0.68%
2019/01/23	13	222.77	16	221.22	220.50	-3	1,163	-0.26%
2019/01/22	2	213.00	15	212.00	213.00	-13	1,127	-1.15%
2019/01/21	1	213.50	0	0.00	213.50	1	1,141	0.09%
2019/01/18	0	0.00	2.3	214.55	214.00	-2.3	1,171	-0.19%
2019/01/17	0	0.00	28	207.80	206.50	-28	1,156	-2.42%
2019/01/16	0	0.00	32	207.75	208.00	-32	1,174	-2.73%
2019/01/15	5	205.40	30	205.63	208.50	-25	1,183	-2.11%
2019/01/14	2	206.00	37	205.04	205.00	-35	1,184	-2.95%
2019/01/11	11	206.55	72	206.83	207.00	-61	1,191	-5.12%
2019/01/10	3	205.00	9	205.33	206.00	-6	1,195	-0.50%
2019/01/09	33	205.15	0	0.00	205.50	33	1,201	2.75%
2019/01/08	10	206.50	39	207.86	205.00	-29	1,199	-2.42%
2019/01/07	37	202.91	3	205.83	204.00	34	1,186	2.87%
2019/01/04	18	203.14	6	205.17	205.50	12	1,202	1.00%
2019/01/03	27	208.48	197	210.07	207.50	-170	1,228	-13.84%	大賣/鉅額交易
2019/01/02	21	209.24	23	209.76	209.50	-2	1,228	-0.16%
2018/12/28	2	208.00	8	204.88	208.00	-6	1,220	-0.49%
2018/12/27	62	203.43	23	202.98	207.00	39	1,223	3.19%
2018/12/26	21	199.17	6	198.33	194.00	15	1,236	1.21%
2018/12/25	8	187.94	1	187.00	190.00	7	1,198	0.58%
2018/12/24	2	190.25	1	190.00	190.00	1	1,218	0.08%
2018/12/21	29	186.67	5	188.70	189.00	24	1,254	1.91%
2018/12/20	44	188.41	0	0.00	187.50	44	1,278	3.44%
2018/12/19	1	190.50	3	185.50	184.00	-2	1,297	-0.15%
2018/12/17	0	0.00	6	195.33	193.50	-6	1,282	-0.47%
2018/12/14	0	0.00	7	195.79	196.00	-7	1,298	-0.54%
2018/12/13	2	197.50	5	197.40	197.00	-3	1,316	-0.23%
2018/12/12	0	0.00	10	193.50	195.00	-10	1,320	-0.76%
2018/12/11	1	190.00	4	189.88	190.00	-3	1,326	-0.23%
2018/12/10	4	189.75	1	189.50	189.00	3	1,338	0.22%
2018/12/07	1	189.00	3	191.33	189.00	-2	1,346	-0.15%
2018/12/06	29	192.69	35	194.21	190.50	-6	1,385	-0.43%
2018/12/05	2	187.75	19	187.47	189.00	-17	1,352	-1.26%
2018/12/04	25	189.72	9	189.56	189.00	16	1,364	1.17%
2018/12/03	32	190.31	2	191.50	190.50	30	1,377	2.18%
2018/11/30	15	185.07	2.9	186.40	187.00	12.1	1,379	0.88%
2018/11/29	3	187.00	3	186.67	183.00	0	1,393	0.00%
2018/11/28	1	188.00	5	187.80	188.50	-4	1,419	-0.28%
2018/11/27	3	185.83	3	189.00	190.50	0	1,444	0.00%
2018/11/26	2	186.00	1	184.50	184.50	1	1,452	0.07%
2018/11/23	1	183.50	4	184.00	183.00	-3	1,481	-0.20%
2018/11/22	1	183.50	12	186.46	186.00	-11	1,518	-0.72%
2018/11/21	0	0.00	20	181.65	183.00	-20	1,543	-1.30%
2018/11/20	3	182.33	3	183.00	183.00	0	1,563	0.00%
2018/11/19	5	183.90	2	185.00	185.00	3	1,580	0.19%
2018/11/16	9.1	185.10	3	185.83	184.00	6.1	1,593	0.38%
2018/11/15	14	186.46	5	186.00	186.50	9	1,601	0.56%
2018/11/14	6	188.92	1	190.00	190.00	5	1,618	0.31%
2018/11/13	1	186.00	0	0.00	186.00	1	1,633	0.06%
2018/11/12	0	0.00	39	187.65	188.50	-39	1,673	-2.33%
2018/11/09	10	186.90	57	187.96	185.00	-47	1,703	-2.76%
2018/11/08	60	185.46	19	183.05	188.00	41	1,766	2.32%
2018/11/07	13	176.88	8	175.88	179.00	5	1,794	0.28%
2018/11/06	4	175.88	55	177.65	174.00	-51	1,790	-2.85%
2018/11/05	4	181.88	20	182.00	182.50	-16	1,767	-0.91%
2018/11/02	2	184.25	27	181.81	184.50	-25	1,765	-1.42%
2018/11/01	0	0.00	87	183.51	185.00	-87	1,739	-5.00%
2018/10/31	3	177.00	2	178.50	179.50	1	1,723	0.06%
2018/10/30	96	171.82	43	171.33	171.00	53	1,708	3.10%
2018/10/29	66	174.23	1	175.00	176.50	65	1,689	3.85%
2018/10/26	50	176.65	2	177.75	178.00	48	1,669	2.87%
2018/10/25	6	182.67	8	183.25	183.00	-2	1,631	-0.12%
2018/10/24	1	192.00	38	191.96	192.50	-37	1,612	-2.29%
2018/10/23	1	191.00	56	193.46	190.50	-55	1,599	-3.44%
2018/10/22	0.1	196.50	15	196.30	196.50	-14.9	1,584	-0.94%
2018/10/19	5	198.50	0	0.00	198.50	5	1,580	0.32%
2018/10/18	5	200.20	3	201.00	201.50	2	1,573	0.13%
2018/10/17	2	199.75	2	198.00	196.00	0	1,564	0.00%
2018/10/16	0	0.00	3	196.33	194.00	-3	1,549	-0.19%
2018/10/15	5	196.20	15	194.07	198.00	-10	1,541	-0.65%
2018/10/12	25	188.62	88	187.88	191.50	-63	1,526	-4.13%
2018/10/11	50	181.76	13	181.50	181.50	37	1,500	2.47%
2018/10/09	9	196.89	34	204.84	197.00	-25	1,460	-1.71%
2018/10/08	0	0.00	36	204.88	204.50	-36	1,441	-2.50%
2018/10/05	77	205.19	121	202.75	202.00	-44	1,432	-3.07%	大賣/
2018/10/04	90	209.36	118	208.96	209.00	-28	1,404	-1.99%	大賣/
2018/10/03	18	199.31	1	199.00	200.50	17	1,358	1.25%
2018/10/02	3.8	201.03	55	201.21	200.50	-51.2	1,353	-3.78%
2018/10/01	3	205.00	0	0.00	205.00	3	1,331	0.23%
2018/09/28	2	209.00	5	208.10	209.50	-3	1,317	-0.23%
2018/09/27	1	208.00	14	212.25	209.00	-13	1,302	-1.00%
2018/09/26	47	212.91	11	215.68	215.50	36	1,267	2.84%
2018/09/25	0	0.00	23	208.46	210.00	-23	1,235	-1.86%
2018/09/21	20	205.50	1	209.50	205.50	19	1,208	1.57%
2018/09/20	1	203.00	0	0.00	208.50	1	1,201	0.08%
2018/09/19	2	209.00	3	215.67	206.50	-1	1,189	-0.08%
2018/09/18	0	0.00	1	214.50	212.50	-1	1,163	-0.09%
2018/09/17	1	209.50	1	212.50	211.00	0	1,149	0.00%
2018/09/14	6	205.83	7	208.57	208.50	-1	1,136	-0.09%
2018/09/13	2.1	208.52	0	0.00	209.50	2.1	1,126	0.19%
2018/09/12	129	213.00	10	212.80	209.00	119	1,116	10.66%	大買/鉅額交易
2018/09/11	0	0.00	2	212.00	206.50	-2	1,075	-0.19%
2018/09/10	12	203.75	2	205.50	210.50	10	1,085	0.92%
2018/09/07	6	213.42	3	214.83	210.00	3	1,082	0.28%
2018/09/06	1	211.00	200	213.65	214.00	-199	1,067	-18.64%	大賣/鉅額交易
2018/09/05	0	0.00	12	216.83	213.50	-12	1,049	-1.14%
2018/09/04	11	222.45	2	217.00	222.50	9	1,034	0.87%
2018/09/03	5	215.00	11	215.55	208.00	-6	988	-0.61%
2018/08/30	0	0.00	20.2	221.30	222.50	-20.2	948	-2.13%
2018/08/29	4	223.13	29	221.31	225.00	-25	918	-2.72%
2018/08/28	30	218.35	11	217.82	217.00	19	878	2.16%
2018/08/27	22	213.39	7.2	212.11	214.50	14.8	853	1.73%
2018/08/24	1	206.00	2	206.50	207.00	-1	836	-0.12%
2018/08/22	0	0.00	7	212.07	213.50	-7	824	-0.85%
2018/08/21	5	211.70	0	0.00	211.00	5	805	0.62%
2018/08/20	0	0.00	12	212.46	210.50	-12	779	-1.54%
2018/08/17	5	206.30	15.6	208.74	209.50	-10.6	751	-1.41%
2018/08/16	47	200.05	1	204.00	205.00	46	712	6.46%
2018/08/15	72	203.33	33	201.23	200.00	39	685	5.69%
2018/08/14	14	192.86	6	191.17	194.00	8	611	1.31%
2018/08/13	3	182.50	1	184.00	183.00	2	570	0.35%
2018/08/10	0	0.00	1	181.50	181.00	-1	564	-0.18%
2018/08/08	0	0.00	2	183.50	183.50	-2	597	-0.33%
2018/08/06	1	182.00	4	181.88	182.00	-3	589	-0.51%
2018/08/03	2	176.00	0	0.00	178.00	2	585	0.34%
2018/08/02	4	176.00	0	0.00	175.00	4	582	0.69%
2018/08/01	2	177.50	1	178.50	177.50	1	582	0.17%
2018/07/30	18	177.47	1	179.50	179.50	17	584	2.91%
2018/07/26	6	175.83	1	176.50	177.00	5	580	0.86%
2018/07/25	0	0.00	1	175.50	175.00	-1	580	-0.17%
2018/07/24	0	0.00	1	175.00	175.00	-1	578	-0.17%
2018/07/23	0	0.00	2	175.50	174.00	-2	574	-0.35%
2018/07/20	0	0.00	1	175.50	175.50	-1	576	-0.17%
2018/07/11	0	0.00	2	177.50	178.00	-2	574	-0.35%
2018/07/09	0	0.00	0.3	174.00	174.00	-0.3	551	-0.06%
2018/07/04	0	0.00	5	177.10	177.00	-5	553	-0.90%
2018/07/03	2	176.00	1	178.00	178.00	1	562	0.18%
2018/06/22	9	179.00	0	0.00	181.00	9	550	1.63%
2018/06/20	0	0.00	13	182.00	182.00	-13	552	-2.35%
2018/06/19	37	180.28	10	181.00	181.00	27	546	4.94%
2018/06/15	14	181.50	14	184.00	180.50	0	526	0.00%
2018/06/13	0	0.00	1	186.00	184.50	-1	506	-0.20%
2018/06/12	0	0.00	1	187.00	187.00	-1	518	-0.19%
2018/06/11	0	0.00	0.5	184.50	186.00	-0.5	508	-0.10%
2018/06/08	1	182.00	3	182.00	184.00	-2	510	-0.39%
2018/06/07	1	182.00	0	0.00	182.00	1	512	0.20%
2018/06/06	0	0.00	103	182.64	182.00	-103	520	-19.78%	大賣/鉅額交易
2018/06/05	8	182.69	0	0.00	183.00	8	530	1.51%
2018/06/04	10	187.35	0	0.00	184.00	10	535	1.87%
2018/06/01	4	186.50	0	0.00	189.00	4	538	0.74%
2018/05/31	4	184.13	2	188.00	188.00	2	538	0.37%
2018/05/30	0	0.00	4	183.63	184.50	-4	531	-0.75%
2018/05/29	50	183.02	0.1	180.50	180.50	49.9	527	9.46%
2018/05/28	4	184.50	14	185.93	184.00	-10	532	-1.88%
2018/05/25	4	184.50	0	0.00	184.50	4	539	0.74%
2018/05/24	0	0.00	2	183.25	183.00	-2	543	-0.37%
2018/05/23	6	182.67	1	181.00	182.00	5	554	0.90%
2018/05/22	3	182.00	0	0.00	181.50	3	560	0.53%
2018/05/21	3	183.67	1	185.50	185.00	2	569	0.35%
2018/05/16	8	171.75	1	181.00	179.00	7	550	1.27%
2018/05/11	1	175.00	0	0.00	173.00	1	632	0.16%
2018/05/03	50	166.07	0	0.00	166.50	50	768	6.51%
2018/04/27	1	165.50	0	0.00	165.00	1	881	0.11%
2018/04/26	1	166.00	0	0.00	165.00	1	934	0.11%
2018/04/20	0	0.00	3	175.00	174.00	-3	1,157	-0.26%
2018/04/18	0	0.00	1	177.50	175.00	-1	1,189	-0.08%
2018/04/17	1	177.50	7	178.57	176.50	-6	1,188	-0.50%
2018/04/16	0	0.00	1	179.50	180.00	-1	1,189	-0.08%
2018/04/12	20	178.75	1	180.00	179.50	19	1,200	1.58%
2018/04/11	2	178.50	1.6	177.87	178.00	0.4	1,201	0.03%
2018/04/09	0	0.00	10	180.40	177.50	-10	1,205	-0.83%
2018/04/03	1	181.50	2	181.00	180.00	-1	1,199	-0.08%
2018/03/30	0	0.00	3	186.00	183.00	-3	1,206	-0.25%
2018/03/29	5.1	185.00	3	185.00	185.50	2.1	1,206	0.17%
2018/03/28	0	0.00	30	184.12	185.50	-30	1,203	-2.49%
2018/03/27	8	185.50	0.4	184.00	184.00	7.6	1,201	0.63%
2018/03/26	1	184.50	6	183.00	185.00	-5	1,198	-0.42%
2018/03/22	0.1	181.00	5	185.10	181.00	-4.9	1,189	-0.41%
2018/03/20	0	0.00	7	185.14	186.00	-7	1,190	-0.59%
2018/03/19	0	0.00	0.6	185.50	186.00	-0.6	1,193	-0.05%
2018/03/16	2	187.50	14	187.00	187.00	-12	1,192	-1.01%
2018/03/15	8	186.88	1	186.50	187.50	7	1,179	0.59%
2018/03/14	0	0.00	12	185.75	186.50	-12	1,178	-1.02%
2018/03/13	0	0.00	6	186.50	186.50	-6	1,173	-0.51%
2018/03/12	0	0.00	102	185.70	185.00	-102	1,173	-8.69%	大賣/鉅額交易
2018/03/09	1	183.00	1	182.00	186.00	0	1,166	0.00%
2018/03/08	0	0.00	1	183.00	183.50	-1	1,159	-0.09%
2018/03/07	4	179.25	0	0.00	177.50	4	1,154	0.35%
2018/03/06	0	0.00	5	185.10	181.50	-5	1,157	-0.43%
2018/03/05	2	182.75	1	181.00	182.00	1	1,159	0.09%
2018/03/01	0	0.00	2	184.00	183.50	-2	1,151	-0.17%
2018/02/27	3	187.50	1	185.50	185.00	2	1,146	0.17%
2018/02/26	2	186.50	6	187.75	189.00	-4	1,140	-0.35%
2018/02/23	1	185.00	5	188.50	189.00	-4	1,132	-0.35%
2018/02/22	4	184.63	10	185.40	184.00	-6	1,131	-0.53%
2018/02/21	0	0.00	9	182.44	185.00	-9	1,121	-0.80%
2018/02/12	4	177.13	2	177.00	175.50	2	1,108	0.18%
2018/02/09	3	173.00	5	175.40	180.00	-2	1,104	-0.18%
2018/02/08	0	0.00	1	178.00	179.00	-1	1,098	-0.09%
2018/02/07	1	179.50	1	180.00	180.00	0	1,099	0.00%
2018/02/06	4	175.50	1	174.50	174.00	3	1,088	0.28%
2018/02/05	252	185.97	0	0.00	188.00	252	1,049	24.01%	大買/鉅額交易
2018/02/02	1	186.50	0	0.00	190.00	1	1,033	0.10%
2018/02/01	122	184.66	0	0.00	186.50	122	1,028	11.86%	大買/鉅額交易
2018/01/31	5	183.80	16	186.50	186.50	-11	1,002	-1.10%
2018/01/30	3	187.00	2	189.75	184.00	1	1,025	0.10%
2018/01/29	1	194.00	2	192.00	191.00	-1	1,028	-0.10%
2018/01/26	1.4	190.71	0	0.00	190.50	1.4	1,047	0.13%
2018/01/25	6	193.33	1	196.00	194.00	5	1,034	0.48%
2018/01/24	0	0.00	1	195.50	192.00	-1	1,026	-0.10%
2018/01/23	4	200.00	6	203.58	197.00	-2	998	-0.20%
2018/01/22	1	196.00	4.8	197.60	199.50	-3.8	958	-0.40%
2018/01/19	6	189.00	19.6	190.65	192.50	-13.6	921	-1.48%
2018/01/18	14	188.61	3	187.67	189.00	11	861	1.28%
2018/01/17	65	184.15	3	185.00	186.00	62	829	7.47%
2018/01/16	177	180.66	3	180.50	179.00	174	762	22.83%	大買/鉅額交易
2018/01/15	2	172.00	1	176.00	176.50	1	706	0.14%
2018/01/08	1	168.00	2	168.50	168.00	-1	721	-0.14%
2018/01/05	4	167.63	0	0.00	168.00	4	732	0.55%
2018/01/04	0	0.00	6	164.75	167.00	-6	743	-0.81%
2018/01/03	10	164.70	0	0.00	164.00	10	789	1.27%
2018/01/02	2	168.50	0	0.00	167.00	2	849	0.24%