可成 (2474)-新光券商分點個股進出

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

可成

(2474)

可現股當沖

股價
222.0
漲跌
▲3.5
漲幅
+1.60%
成交量
3,528張
產業
上市其他電子類股
1227人加入追蹤

立即追蹤
本地時間:14:30

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

可成 (2474)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/10	2	221.76	18	222.00	222.00	-16	2,542	-0.63%
2024/05/09	2.1	219.47	11.1	219.99	218.50	-9	2,500	-0.36%
2024/05/08	4.2	220.54	1	222.00	221.00	3.2	2,483	0.13%
2024/05/07	0	223.00	3.4	222.61	224.00	-3.3	2,472	-0.14%
2024/05/06	3	220.50	6.5	220.71	220.50	-3.5	2,452	-0.14%
2024/05/03	4	221.75	17.9	223.08	220.50	-13.9	2,437	-0.57%
2024/05/02	2	220.00	17	218.71	219.00	-15	2,410	-0.62%
2024/04/30	0	217.38	3.9	218.22	218.00	-3.9	2,377	-0.16%
2024/04/29	6.4	213.42	7.7	215.39	216.00	-1.3	2,374	-0.05%
2024/04/26	4.3	214.01	3.8	215.57	213.50	0.5	2,352	0.02%
2024/04/25	1.3	215.89	2	215.74	216.00	-0.7	2,326	-0.03%
2024/04/24	6	212.17	5	213.60	214.00	1	2,334	0.04%
2024/04/23	2.1	212.86	6.7	215.47	214.50	-4.6	2,358	-0.19%
2024/04/22	2.1	209.24	8.2	210.74	212.00	-6.1	2,337	-0.26%
2024/04/19	1.3	206.19	3	206.85	207.00	-1.7	2,304	-0.07%
2024/04/18	3.2	206.89	0	0.00	208.00	3.2	2,265	0.14%
2024/04/17	1.6	206.36	0.1	206.68	205.50	1.5	2,247	0.06%
2024/04/16	7.2	205.89	6.1	207.24	205.00	1.1	2,233	0.05%
2024/04/15	3	207.33	6.8	208.09	207.00	-3.8	2,201	-0.17%
2024/04/12	2.2	207.75	1	208.99	207.50	1.2	2,198	0.05%
2024/04/11	10.3	207.56	11	208.41	208.00	-0.7	2,210	-0.03%
2024/04/10	5.1	209.30	4	210.00	209.50	1.1	2,203	0.05%
2024/04/09	1.1	210.09	0	211.33	210.00	1	2,209	0.05%
2024/04/08	4.3	210.15	2.2	210.65	211.00	2	2,208	0.09%
2024/04/03	2.2	211.48	2.1	211.13	211.50	0.1	2,191	0.00%
2024/04/02	2.1	213.29	2.2	213.77	213.00	-0.1	2,178	0.00%
2024/04/01	19.6	213.19	6.4	214.91	212.00	13.2	2,183	0.60%
2024/03/29	8.6	216.04	10.6	218.60	219.00	-2	2,157	-0.09%
2024/03/28	0.5	216.82	30.7	216.93	217.50	-30.2	2,062	-1.46%
2024/03/27	4.1	212.63	9.1	212.17	213.50	-4.9	2,060	-0.24%
2024/03/26	26.2	208.70	31.2	208.88	210.00	-5	2,129	-0.24%
2024/03/25	20.6	210.23	18.4	211.47	211.50	2.2	2,193	0.10%
2024/03/22	60	213.48	45.4	213.86	214.00	14.6	2,235	0.65%
2024/03/21	9.9	222.99	37.5	222.00	224.00	-27.6	2,246	-1.23%
2024/03/20	5.7	218.61	7.8	218.49	216.50	-2.2	2,246	-0.10%
2024/03/19	5.2	216.16	5.1	215.02	215.00	0.1	2,200	0.01%
2024/03/18	8.6	212.84	19.5	214.73	214.50	-10.8	2,150	-0.50%
2024/03/15	10.6	215.41	23.1	213.91	215.00	-12.5	2,136	-0.59%
2024/03/14	9.7	206.84	12.1	207.76	209.00	-2.4	2,059	-0.11%
2024/03/13	25.6	208.48	13.6	209.30	208.50	12	2,052	0.58%
2024/03/12	11.4	204.42	67.9	202.01	206.00	-56.6	2,062	-2.74%
2024/03/11	2	197.25	1.3	199.00	199.00	0.7	2,041	0.03%
2024/03/08	3.3	198.18	6	199.33	197.50	-2.7	2,065	-0.13%
2024/03/07	2.1	199.29	2.3	199.87	199.50	-0.2	2,059	-0.01%
2024/03/06	1	199.50	12.3	199.91	200.00	-11.2	2,095	-0.54%
2024/03/05	0	0.00	4.2	198.86	199.00	-4.2	2,235	-0.19%
2024/03/04	2.6	197.27	3.4	198.22	198.50	-0.8	2,275	-0.03%
2024/03/01	0.2	197.00	1.1	196.09	197.00	-0.9	2,362	-0.04%
2024/02/29	3.4	196.06	0	0.00	197.00	3.4	2,429	0.14%
2024/02/27	0.1	196.06	1	196.50	195.50	-0.9	2,486	-0.04%
2024/02/26	0.1	196.30	0	197.50	195.50	0.1	2,518	0.00%
2024/02/23	10.2	198.64	10.7	197.81	196.50	-0.5	2,548	-0.02%
2024/02/22	0.6	199.88	6	200.50	200.50	-5.4	2,579	-0.21%
2024/02/21	4.2	199.73	1.2	200.00	199.00	3	2,612	0.11%
2024/02/20	0	198.93	1.2	199.50	200.00	-1.2	2,626	-0.05%
2024/02/19	1.4	198.83	4	198.86	199.50	-2.6	2,641	-0.10%
2024/02/16	2.1	195.05	2.1	195.77	196.00	0	2,668	0.00%
2024/02/15	5.4	193.87	1.1	195.90	196.00	4.4	2,680	0.16%
2024/02/05	14.1	193.04	5	192.90	193.50	9.1	2,684	0.34%
2024/02/02	8.2	194.57	4	195.00	195.50	4.2	2,723	0.15%
2024/02/01	1	194.00	3	195.33	196.00	-2	2,732	-0.07%
2024/01/31	1	194.50	2	195.00	194.50	-1	2,729	-0.04%
2024/01/30	2.2	194.73	0.2	195.51	195.00	2	2,722	0.07%
2024/01/29	1.3	195.89	2.1	195.60	196.50	-0.8	2,719	-0.03%
2024/01/26	2	194.01	1	194.50	195.50	1	2,718	0.04%
2024/01/25	0.1	195.62	2.1	195.54	196.00	-2	2,716	-0.07%
2024/01/24	1.3	194.39	1	196.00	195.50	0.3	2,722	0.01%
2024/01/23	7.5	195.75	4	196.60	193.50	3.5	2,724	0.13%
2024/01/22	0	0.00	13.3	199.04	199.00	-13.3	2,709	-0.49%
2024/01/19	1.2	198.89	6.3	199.21	199.50	-5.1	2,714	-0.19%
2024/01/18	1.2	196.85	11	195.77	196.50	-9.8	2,723	-0.36%
2024/01/17	5	198.60	4.1	197.88	196.50	1	2,702	0.04%
2024/01/16	0.2	200.00	21.1	200.24	200.50	-20.9	2,660	-0.78%
2024/01/15	5.8	199.76	8.8	199.64	200.00	-3	2,646	-0.11%
2024/01/12	0.2	198.50	11.1	198.14	198.00	-10.9	2,662	-0.41%
2024/01/11	0.2	197.98	15.9	197.99	198.00	-15.8	2,659	-0.59%
2024/01/10	0	0.00	1.9	197.30	197.00	-1.9	2,693	-0.07%
2024/01/09	5	198.00	1.1	198.47	197.50	3.9	2,702	0.14%
2024/01/08	13.3	198.84	12.6	198.56	199.00	0.7	2,727	0.03%
2024/01/05	1.1	196.48	28	197.33	197.00	-26.9	2,727	-0.99%
2024/01/04	0.1	194.50	1.7	194.37	194.00	-1.7	2,729	-0.06%
2024/01/03	6	193.50	3.2	193.78	193.50	2.8	2,751	0.10%
2024/01/02	1.2	192.25	8.8	194.93	196.00	-7.6	2,739	-0.28%
2023/12/29	4	194.00	6.1	194.32	194.00	-2.1	2,730	-0.08%
2023/12/28	3.5	195.14	6.5	195.01	195.50	-3.1	2,741	-0.11%
2023/12/27	4.5	194.88	18.1	194.25	194.00	-13.6	2,734	-0.50%
2023/12/26	1	192.95	3.2	193.09	194.50	-2.2	2,719	-0.08%
2023/12/25	6	190.92	9.4	191.92	193.00	-3.4	2,732	-0.12%
2023/12/22	20	190.15	21	190.62	191.00	-1	2,728	-0.04%
2023/12/21	92.2	186.64	92	187.95	189.00	0.2	2,689	0.01%
2023/12/20	23	190.96	32.5	191.34	191.00	-9.5	2,582	-0.37%
2023/12/19	13.3	188.34	14	190.10	190.00	-0.7	2,510	-0.03%
2023/12/18	32.7	188.36	70.6	188.02	189.50	-38	2,459	-1.54%
2023/12/15	20.5	185.11	1	185.50	185.00	19.5	2,399	0.81%
2023/12/14	16.2	187.19	14	188.04	187.00	2.2	2,357	0.09%
2023/12/13	5	186.10	13	186.38	187.00	-8	2,359	-0.34%
2023/12/12	3	185.33	18	185.69	185.00	-15	2,426	-0.62%
2023/12/11	2	185.01	35.1	184.64	185.00	-33.1	2,425	-1.36%
2023/12/08	31.4	184.75	19.7	186.02	184.50	11.7	2,445	0.48%
2023/12/07	43.5	184.67	48.6	184.27	183.50	-5.1	2,462	-0.21%
2023/12/06	13	193.04	4.1	195.60	192.50	8.9	2,446	0.36%
2023/12/05	62.7	193.88	38	194.53	193.50	24.7	2,440	1.01%
2023/12/04	43.1	195.69	62.1	197.14	195.00	-19	2,454	-0.77%
2023/12/01	26.4	196.00	89	196.34	195.50	-62.6	2,469	-2.54%
2023/11/30	209.2	194.96	8.6	198.83	194.50	200.7	2,436	8.23%	大買/鉅額交易
2023/11/29	38	196.54	55.1	197.52	196.50	-17.1	2,296	-0.74%
2023/11/28	41.4	194.94	14.5	197.28	194.50	26.9	2,260	1.19%
2023/11/27	15.1	196.41	45.2	198.82	196.00	-30.1	2,280	-1.32%
2023/11/24	53.2	198.81	26.9	202.25	197.50	26.4	2,253	1.17%
2023/11/22	1	196.49	10.3	196.40	196.00	-9.3	2,151	-0.43%
2023/11/21	4	195.38	10.2	195.74	196.00	-6.2	2,123	-0.29%
2023/11/20	3.6	194.25	37.3	193.50	194.00	-33.7	2,080	-1.62%
2023/11/17	3.1	191.17	7.8	191.65	191.50	-4.7	2,043	-0.23%
2023/11/16	2	189.50	42.1	188.43	189.50	-40.1	2,045	-1.96%
2023/11/15	4	186.13	26.5	186.72	186.50	-22.5	2,035	-1.11%
2023/11/14	67	184.96	41.6	185.87	185.00	25.4	2,027	1.25%
2023/11/13	8.1	188.23	59	187.47	187.50	-50.9	2,036	-2.50%
2023/11/10	50.8	185.39	131.7	186.08	187.50	-80.9	2,037	-3.97%	大賣/
2023/11/09	60.3	183.48	1.1	183.52	183.50	59.1	2,007	2.94%
2023/11/08	22.4	182.24	5	182.90	182.00	17.4	2,020	0.86%
2023/11/07	37.1	182.78	10	183.50	182.50	27.1	2,060	1.31%
2023/11/06	15	184.00	11.1	184.63	184.00	3.9	2,073	0.19%
2023/11/03	25	183.00	46	183.65	183.50	-21	2,091	-1.00%
2023/11/02	16	183.03	74.1	183.59	183.50	-58.1	2,109	-2.75%
2023/11/01	3.1	181.83	1	181.50	181.00	2.1	2,108	0.10%
2023/10/31	82.7	182.23	4	182.63	181.50	78.7	2,112	3.72%
2023/10/30	21.3	183.20	40.2	183.65	183.50	-18.9	2,124	-0.89%
2023/10/27	32	182.53	55.2	183.37	182.50	-23.2	2,118	-1.09%
2023/10/26	56.1	181.37	62	182.22	181.50	-5.9	2,129	-0.28%
2023/10/25	31	181.76	32.1	182.65	182.00	-1.1	2,136	-0.05%
2023/10/24	18.1	181.44	14	182.25	181.50	4	2,153	0.19%
2023/10/23	31.1	181.52	38.2	182.62	181.50	-7.1	2,149	-0.33%
2023/10/20	52.2	182.41	10	183.50	182.50	42.2	2,146	1.96%
2023/10/19	1	183.50	4	185.50	185.00	-3	2,172	-0.14%
2023/10/18	1.4	183.98	2.5	184.39	184.50	-1.1	2,215	-0.05%
2023/10/17	0	183.00	91.1	184.00	183.50	-91	2,208	-4.12%
2023/10/16	90.2	182.69	2.2	182.03	181.00	88	2,243	3.92%
2023/10/13	0	0.00	1.3	184.14	185.50	-1.3	2,259	-0.06%
2023/10/12	30.1	181.51	52.3	182.89	184.50	-22.2	2,241	-0.99%
2023/10/11	21.3	182.01	26.4	182.96	182.00	-5	2,223	-0.23%
2023/10/06	38.5	182.34	13.2	183.29	182.50	25.4	2,224	1.14%
2023/10/05	7	182.00	26.1	183.73	184.00	-19.1	2,227	-0.86%
2023/10/04	44.6	181.92	44	182.83	182.50	0.5	2,225	0.02%
2023/10/03	5	183.00	8	184.00	183.50	-3	2,216	-0.13%
2023/10/02	2.1	183.49	21.1	183.62	183.50	-19	2,222	-0.85%
2023/09/28	55.4	182.02	54	182.63	182.50	1.4	2,248	0.06%
2023/09/27	17.3	181.67	2	183.00	181.50	15.3	2,229	0.68%
2023/09/26	11	183.00	0	0.00	183.50	11	2,237	0.49%
2023/09/25	10	181.00	74	182.66	182.50	-64	2,241	-2.85%
2023/09/22	17	180.88	44	181.25	180.50	-27	2,263	-1.19%
2023/09/21	64	179.48	20	180.70	179.00	44	2,299	1.91%
2023/09/20	65.2	182.53	28.2	183.73	181.50	37	2,313	1.60%
2023/09/19	14.1	183.50	17	184.00	183.50	-2.9	2,321	-0.13%
2023/09/18	10.5	183.45	103.2	183.38	183.50	-92.7	2,347	-3.95%	大賣/
2023/09/15	69	182.41	10	183.40	182.00	59	2,366	2.49%
2023/09/14	0.1	181.50	1	183.00	182.50	-0.9	2,321	-0.04%
2023/09/13	71	181.32	14	182.00	180.50	57	2,333	2.44%
2023/09/12	5	182.30	40.8	181.93	183.50	-35.8	2,392	-1.50%
2023/09/11	10	179.50	14.5	180.62	179.50	-4.5	2,374	-0.19%
2023/09/08	8	180.12	1	180.50	179.50	7	2,355	0.30%
2023/09/07	30	180.89	6.9	182.17	180.50	23.1	2,359	0.98%
2023/09/06	13.3	181.35	54.8	179.46	182.50	-41.6	2,310	-1.80%
2023/09/05	1.3	180.44	9.2	180.11	180.00	-7.9	2,274	-0.35%
2023/09/04	2.2	180.14	14.9	179.84	180.50	-12.7	2,269	-0.56%
2023/09/01	6	179.75	22	180.16	180.00	-16	2,262	-0.71%
2023/08/31	10.1	178.74	30.7	179.62	180.50	-20.5	2,244	-0.92%
2023/08/30	11.8	176.23	62.4	175.91	177.00	-50.6	2,125	-2.38%
2023/08/29	2.6	171.19	3	171.00	171.00	-0.4	2,087	-0.02%
2023/08/28	11.4	169.58	39	170.27	171.00	-27.6	2,076	-1.33%
2023/08/25	28.2	167.24	25	168.10	167.50	3.2	2,113	0.15%
2023/08/24	13.4	167.76	7	168.36	168.00	6.4	2,108	0.30%
2023/08/23	1.3	167.24	1.5	169.00	169.00	-0.2	2,117	-0.01%
2023/08/22	25.4	166.59	22.4	167.52	167.50	3	2,117	0.14%
2023/08/21	2.3	168.30	58.3	168.84	169.00	-56.1	2,096	-2.68%
2023/08/18	12	166.88	1	166.50	166.50	11	2,109	0.52%
2023/08/17	19.4	166.57	7.7	167.47	167.50	11.7	2,095	0.56%
2023/08/16	23.1	170.27	10.6	170.74	170.00	12.5	2,082	0.60%
2023/08/15	8	171.88	1.7	172.77	171.50	6.3	2,074	0.30%
2023/08/14	21.4	171.41	4.5	171.61	172.50	16.9	2,073	0.81%
2023/08/11	105.7	173.16	1.1	172.68	172.50	104.6	2,075	5.04%	大買/鉅額交易
2023/08/10	11.1	175.05	51.1	176.46	176.50	-40	2,037	-1.96%
2023/08/09	2.2	176.05	26.1	176.92	177.00	-23.9	2,039	-1.17%
2023/08/08	7.5	176.55	5.1	176.90	176.00	2.4	2,019	0.12%
2023/08/07	7.7	175.60	11	175.86	176.50	-3.3	2,006	-0.16%
2023/08/04	27.3	173.54	5	173.80	174.00	22.3	2,013	1.11%
2023/08/02	16.2	173.60	4	174.50	174.00	12.2	2,005	0.61%
2023/08/01	6.3	174.69	1	175.01	175.00	5.3	1,995	0.27%
2023/07/31	18.1	174.45	6.2	173.71	173.50	11.9	1,991	0.60%
2023/07/28	49.5	175.18	3.2	175.06	175.00	46.3	1,978	2.34%
2023/07/27	19.5	177.65	16.4	178.36	178.00	3.1	1,971	0.16%
2023/07/26	8.2	175.90	4	177.25	176.50	4.2	1,954	0.22%
2023/07/25	4.3	176.53	2	177.00	176.00	2.3	1,956	0.12%
2023/07/24	2.1	175.44	34.1	176.89	176.00	-32	1,953	-1.64%
2023/07/21	28.8	175.01	4.1	174.78	174.50	24.8	1,905	1.30%
2023/07/20	14.1	176.79	14.1	178.67	177.50	-0.1	1,857	0.00%
2023/07/19	38.9	177.53	0.1	179.12	177.50	38.7	1,813	2.14%
2023/07/18	16.4	179.54	73.5	178.94	181.00	-57.2	1,760	-3.25%
2023/07/17	28	173.79	3.1	174.02	174.00	25	1,711	1.46%
2023/07/14	9.3	174.80	4	175.50	176.00	5.3	1,719	0.31%
2023/07/13	1.4	175.84	20.4	176.52	175.50	-19	1,731	-1.10%
2023/07/12	1.1	174.05	6	174.00	174.00	-4.9	1,698	-0.29%
2023/07/11	1.1	172.11	0	173.75	173.00	1.1	1,698	0.07%
2023/07/10	8.5	172.36	4.1	171.55	171.50	4.4	1,698	0.26%
2023/07/07	9.6	171.54	9.1	172.33	172.50	0.5	1,712	0.03%
2023/07/06	56.1	173.49	6.5	173.23	173.00	49.6	1,706	2.91%
2023/07/05	2.3	176.57	1	176.50	176.50	1.3	1,670	0.08%
2023/07/04	9.5	175.84	2	176.50	176.00	7.5	1,663	0.45%
2023/07/03	20.4	174.84	0.3	175.36	174.00	20.1	1,652	1.22%
2023/06/30	41.5	176.79	4	176.13	175.50	37.5	1,657	2.26%
2023/06/29	51.6	180.41	6	181.42	179.50	45.6	1,641	2.78%
2023/06/28	8.5	190.06	13	190.77	190.00	-4.5	1,581	-0.29%
2023/06/27	5	189.50	15	190.83	189.50	-10	1,538	-0.65%
2023/06/26	6	189.92	37.5	191.31	189.50	-31.5	1,513	-2.08%
2023/06/21	7.2	189.81	8	191.46	190.00	-0.8	1,482	-0.06%
2023/06/20	0.1	190.00	7.1	190.28	190.50	-7	1,446	-0.48%
2023/06/19	4.5	187.58	1	189.41	187.50	3.4	1,435	0.24%
2023/06/16	16.7	187.78	1.2	186.88	186.50	15.5	1,443	1.07%
2023/06/15	4.2	190.80	5.5	191.64	192.00	-1.3	1,366	-0.10%
2023/06/14	17.6	190.98	4	190.75	190.00	13.6	1,441	0.94%
2023/06/13	8.4	194.22	11	194.14	194.00	-2.6	1,482	-0.18%
2023/06/12	2.1	190.55	1	191.50	191.50	1.1	1,510	0.07%
2023/06/09	5.3	191.08	3.6	191.31	190.50	1.7	1,543	0.11%
2023/06/08	2.3	189.54	4	189.88	189.00	-1.7	1,578	-0.10%
2023/06/07	0.1	188.88	20.2	189.74	190.00	-20.1	1,607	-1.25%
2023/06/06	3.1	187.51	0	0.00	188.00	3.1	1,632	0.19%
2023/06/05	6.1	189.32	3	189.34	188.50	3.1	1,649	0.19%
2023/06/02	2	189.50	15	189.60	189.50	-13	1,672	-0.78%
2023/06/01	1	186.01	1	186.50	186.50	0	1,677	0.00%
2023/05/31	16.1	186.38	3.1	186.19	185.50	13	1,695	0.77%
2023/05/30	2.1	188.51	2.1	190.43	188.50	-0.1	1,684	0.00%
2023/05/29	4.3	188.77	30.1	189.20	189.00	-25.8	1,715	-1.51%
2023/05/26	6.2	185.50	3.1	186.32	185.00	3.1	1,834	0.17%
2023/05/25	3	184.67	0	0.00	185.50	3	1,840	0.16%
2023/05/24	16.2	185.32	1	186.00	185.00	15.2	1,845	0.83%
2023/05/23	5.1	188.09	14.1	189.28	188.00	-9	1,822	-0.49%
2023/05/22	2	189.50	5.1	189.70	190.00	-3.1	1,815	-0.17%
2023/05/19	0.2	188.50	9.2	189.78	189.50	-9	1,805	-0.50%
2023/05/18	0.3	186.98	12.4	187.58	188.50	-12.1	1,822	-0.67%
2023/05/17	2	186.00	10.2	187.54	186.50	-8.1	1,822	-0.45%
2023/05/16	11.3	186.21	2.2	186.36	186.00	9.1	1,811	0.50%
2023/05/15	0	184.83	4.2	186.01	187.00	-4.1	1,826	-0.22%
2023/05/12	0.1	185.24	0.6	185.31	184.50	-0.5	1,856	-0.03%
2023/05/11	3.2	184.60	3	184.83	185.50	0.2	1,864	0.01%
2023/05/10	0.1	184.83	11.2	185.12	185.50	-11.1	1,910	-0.58%
2023/05/09	4.1	182.85	3	184.00	185.00	1.1	1,926	0.06%
2023/05/08	0.3	183.50	15.3	184.15	184.50	-15.1	1,955	-0.77%
2023/05/05	1	181.50	1.1	182.00	182.00	-0.1	1,977	-0.01%
2023/05/04	6.4	180.77	4	181.88	181.00	2.4	2,022	0.12%
2023/05/03	4	180.63	3	181.83	182.00	1	2,108	0.05%
2023/05/02	1.1	181.03	5.1	182.00	182.50	-4	2,117	-0.19%
2023/04/28	1.5	179.99	4	180.75	181.00	-2.5	2,163	-0.11%
2023/04/27	5.3	179.33	0	0.00	180.00	5.3	2,170	0.24%
2023/04/26	0	0.00	1	181.00	180.00	-1	2,172	-0.05%
2023/04/25	5.3	178.63	1	179.00	179.00	4.3	2,183	0.20%
2023/04/24	3.2	180.20	1	180.50	181.00	2.2	2,184	0.10%
2023/04/21	1.2	181.99	1	181.50	181.00	0.2	2,194	0.01%
2023/04/20	2.9	180.83	1	182.50	181.50	1.9	2,220	0.08%
2023/04/19	1.4	181.69	1	182.50	182.50	0.4	2,232	0.02%
2023/04/18	8.6	183.33	3.4	183.15	183.00	5.2	2,215	0.23%
2023/04/17	3.3	184.18	0	0.00	184.50	3.3	2,201	0.15%
2023/04/14	3.2	184.19	6	185.00	184.50	-2.8	2,217	-0.13%
2023/04/13	0	185.00	3	185.67	184.50	-3	2,219	-0.13%
2023/04/12	16.5	184.55	3	184.00	184.00	13.5	2,217	0.61%
2023/04/11	8.3	185.51	5	185.50	185.50	3.3	2,208	0.15%
2023/04/10	1.3	186.08	0.2	186.00	186.00	1.1	2,217	0.05%
2023/04/07	8.6	185.15	3.4	185.20	185.00	5.3	2,220	0.24%
2023/04/06	6.5	186.69	1	186.50	186.50	5.5	2,225	0.25%
2023/03/31	1	190.49	6	190.08	190.00	-5	2,251	-0.22%
2023/03/30	0	189.00	1	188.50	189.50	-1	2,315	-0.04%
2023/03/29	0	0.00	9	189.00	189.00	-9	2,419	-0.37%
2023/03/28	0.2	189.48	2.3	188.57	189.00	-2.1	2,517	-0.08%
2023/03/27	0	189.50	5.3	190.09	190.00	-5.3	2,654	-0.20%
2023/03/24	3.1	188.65	0.4	189.00	189.50	2.7	2,789	0.10%
2023/03/23	6	189.00	0.1	189.00	189.50	6	2,807	0.21%
2023/03/22	0.2	188.50	13	189.00	189.00	-12.8	2,863	-0.45%
2023/03/21	2	187.99	20	187.60	188.00	-18	2,887	-0.62%
2023/03/20	0.2	187.00	0	0.00	187.00	0.2	2,883	0.01%
2023/03/17	1	185.00	17	187.68	187.50	-16	2,901	-0.55%
2023/03/16	5	185.00	0	184.00	185.50	5	2,854	0.18%
2023/03/15	1	185.50	5	186.80	186.00	-4	2,877	-0.14%
2023/03/14	0	184.50	1	187.50	185.50	-1	2,898	-0.03%
2023/03/13	0.2	187.00	10.1	187.09	186.00	-9.9	2,935	-0.34%
2023/03/10	15.4	184.13	2.7	184.43	184.50	12.7	2,998	0.42%
2023/03/09	6.8	186.36	0	187.00	185.50	6.8	3,107	0.22%
2023/03/08	6.3	186.51	4.3	186.72	187.50	2	3,262	0.06%
2023/03/07	8.2	187.19	0.5	188.00	187.00	7.7	3,333	0.23%
2023/03/06	9.5	188.19	5.1	187.71	187.50	4.3	3,383	0.13%
2023/03/03	5.6	188.80	0.1	188.50	188.00	5.5	3,436	0.16%
2023/03/02	0.1	186.75	16	188.06	189.00	-15.9	3,485	-0.46%
2023/03/01	25.2	186.86	30.3	187.10	186.00	-5	3,490	-0.14%
2023/02/24	61.6	185.15	43.7	184.55	184.50	17.9	3,493	0.51%
2023/02/23	22.2	190.31	22	190.20	191.00	0.2	3,420	0.01%
2023/02/22	33.2	188.54	0.1	188.50	189.00	33.1	3,443	0.96%
2023/02/21	3.1	189.00	9	189.44	189.00	-5.9	3,445	-0.17%
2023/02/20	2.3	188.49	16.3	189.15	190.00	-14	3,515	-0.40%
2023/02/17	4.5	188.50	3.2	188.93	189.00	1.3	3,579	0.04%
2023/02/16	7	189.64	18.2	189.49	189.00	-11.2	3,650	-0.31%
2023/02/15	4.1	187.99	7.2	188.06	188.00	-3.1	3,700	-0.08%
2023/02/14	2.1	188.00	6	188.50	188.50	-4	3,762	-0.10%
2023/02/13	12.3	187.08	15	188.00	187.50	-2.8	3,809	-0.07%
2023/02/10	4.7	188.04	29	187.84	188.00	-24.3	3,830	-0.64%
2023/02/09	8.2	185.01	7	185.93	186.00	1.2	3,798	0.03%
2023/02/08	14.9	184.73	13	184.81	185.00	1.9	3,800	0.05%
2023/02/07	5.2	186.56	2	187.00	186.50	3.2	3,789	0.08%
2023/02/06	15.1	186.06	21.7	186.86	186.50	-6.6	3,779	-0.17%
2023/02/03	6	185.17	29	185.81	185.50	-23	3,767	-0.61%
2023/02/02	3	185.33	26.2	185.11	185.00	-23.2	3,759	-0.62%
2023/02/01	53.5	185.75	44.5	184.29	185.50	9	3,735	0.24%
2023/01/31	1	176.50	7.1	178.64	178.00	-6.1	3,678	-0.16%
2023/01/30	1.2	177.54	16.3	178.28	178.00	-15.1	3,694	-0.41%
2023/01/17	4.1	174.88	5	175.90	175.00	-0.9	3,687	-0.03%
2023/01/16	1.2	176.35	4.1	176.39	175.50	-2.9	3,744	-0.08%
2023/01/13	1	175.50	8.1	175.43	176.00	-7.1	3,760	-0.19%
2023/01/12	5	174.30	24	173.60	173.50	-19	3,794	-0.50%
2023/01/11	13	176.46	9	175.78	176.00	4	3,826	0.10%
2023/01/10	0.1	176.00	8	176.00	177.50	-8	3,835	-0.21%
2023/01/09	0	173.50	15.1	174.63	175.50	-15	3,831	-0.39%
2023/01/06	2.1	171.05	1	172.01	171.50	1.1	3,857	0.03%
2023/01/05	1	171.51	3	172.67	171.50	-2	3,895	-0.05%
2023/01/04	6	171.50	10.9	171.76	171.50	-4.9	3,913	-0.12%
2023/01/03	0	170.25	1.1	170.41	170.50	-1.1	3,934	-0.03%
2022/12/30	0.1	169.05	1.2	169.58	169.00	-1.1	3,931	-0.03%
2022/12/29	7	168.29	6.3	169.40	169.00	0.7	3,959	0.02%
2022/12/28	5.1	168.81	8	169.38	169.00	-3	3,967	-0.07%
2022/12/27	1.2	169.43	3	170.00	169.00	-1.8	3,975	-0.05%
2022/12/26	2	169.00	1	169.50	169.50	1	3,994	0.03%
2022/12/23	32.1	168.36	27	169.39	169.00	5.1	4,024	0.13%
2022/12/22	12.1	167.22	25.1	170.37	172.00	-13	4,009	-0.32%
2022/12/21	23.4	166.02	12	166.29	167.00	11.3	3,936	0.29%
2022/12/20	9.3	167.89	2.4	169.88	168.50	6.9	3,839	0.18%
2022/12/19	60	169.61	42.7	170.36	169.00	17.4	3,767	0.46%
2022/12/16	25	172.86	22	173.50	172.00	3	3,645	0.08%
2022/12/15	8	173.94	1	175.50	174.00	7	3,555	0.20%
2022/12/14	12	174.00	26	174.98	175.50	-14	3,570	-0.39%
2022/12/13	7.1	173.43	3.1	175.02	173.00	3.9	3,528	0.11%
2022/12/12	13.1	171.93	36	172.28	174.50	-22.9	3,487	-0.66%
2022/12/09	33.3	173.40	28	173.64	173.50	5.3	3,517	0.15%
2022/12/08	25.5	174.65	19	174.92	174.00	6.5	3,509	0.18%
2022/12/07	21.1	176.10	27.3	176.46	176.50	-6.1	3,479	-0.18%
2022/12/06	19	175.50	10	176.65	175.00	9	3,411	0.26%
2022/12/05	42.5	176.28	11	176.59	176.00	31.5	3,351	0.94%
2022/12/02	25	176.06	42.2	176.77	176.50	-17.2	3,300	-0.52%
2022/12/01	106.7	179.50	55	179.00	177.00	51.7	3,222	1.60%	大買/
2022/11/30	14.1	183.89	42.2	184.59	183.00	-28.1	3,134	-0.90%
2022/11/29	3.1	178.84	23	180.15	181.00	-19.9	3,057	-0.65%
2022/11/28	20.1	176.73	37	178.86	180.00	-16.9	3,058	-0.55%
2022/11/25	36	177.26	30	178.68	180.00	6	3,059	0.20%
2022/11/24	23.3	177.81	10	179.80	180.50	13.3	3,127	0.43%
2022/11/23	6.1	178.67	4	179.75	180.00	2	3,153	0.06%
2022/11/22	31.2	177.75	29.9	179.26	179.50	1.3	3,159	0.04%
2022/11/21	17.1	180.76	12	180.67	182.00	5.1	3,135	0.16%
2022/11/18	26.2	184.42	10.1	184.44	184.00	16.1	3,098	0.52%
2022/11/17	2	186.50	6.6	187.37	187.50	-4.5	3,099	-0.15%
2022/11/16	13.1	186.01	11.6	187.19	186.00	1.5	3,106	0.05%
2022/11/15	3.1	184.40	21.7	186.38	187.50	-18.6	3,069	-0.61%
2022/11/14	4	183.88	38.6	183.91	184.50	-34.6	3,031	-1.14%
2022/11/11	16.1	179.60	51.3	180.21	180.00	-35.3	2,974	-1.19%
2022/11/10	12.4	179.35	38.7	179.11	180.00	-26.3	2,956	-0.89%
2022/11/09	3	175.33	17	176.03	176.50	-14	2,927	-0.48%
2022/11/08	9.7	174.05	15.1	174.49	174.50	-5.4	2,891	-0.19%
2022/11/07	1.1	172.95	8	173.12	173.50	-6.9	2,893	-0.24%
2022/11/04	5.5	170.91	4	173.00	171.00	1.5	2,902	0.05%
2022/11/03	11	171.45	4	172.50	172.50	7	2,946	0.24%
2022/11/02	0	0.00	4	171.63	172.00	-4	3,003	-0.13%
2022/11/01	2	170.00	4	171.38	171.00	-2	2,992	-0.07%
2022/10/31	0	0.00	9.5	168.87	169.50	-9.5	2,978	-0.32%
2022/10/28	0.1	166.85	10.1	167.60	167.00	-10	2,960	-0.34%
2022/10/27	0.1	166.50	8	166.12	167.50	-8	2,949	-0.27%
2022/10/26	10	160.66	11.3	162.71	164.50	-1.3	2,938	-0.04%
2022/10/25	12.3	161.69	31	162.15	162.50	-18.7	2,907	-0.64%
2022/10/24	63.3	165.30	49.5	164.72	164.50	13.8	2,886	0.48%
2022/10/21	6	169.17	1	171.50	169.00	5	2,835	0.18%
2022/10/20	0.6	170.53	16	171.34	172.00	-15.4	2,857	-0.54%
2022/10/19	1	171.00	4	172.00	170.50	-3	2,819	-0.11%
2022/10/18	6.1	170.92	4	171.75	171.00	2.1	2,778	0.07%
2022/10/17	17.2	168.86	21.5	169.23	170.50	-4.3	2,786	-0.15%
2022/10/14	5	172.00	15	172.43	172.00	-10	2,793	-0.36%
2022/10/13	0.7	168.99	34.3	168.53	168.50	-33.6	2,804	-1.20%
2022/10/12	10.2	168.46	9.2	168.84	168.00	1	2,807	0.03%
2022/10/11	6.5	169.38	5.2	170.81	169.50	1.3	2,813	0.05%
2022/10/07	3	173.33	10	172.55	172.50	-7	2,799	-0.25%
2022/10/06	10.1	172.50	35	172.97	174.00	-24.9	2,834	-0.88%
2022/10/05	14.1	170.61	8	170.19	170.00	6.1	2,843	0.21%
2022/10/04	8.1	170.45	15	171.27	172.00	-6.9	2,836	-0.24%
2022/10/03	13.2	169.70	5	169.40	169.00	8.2	2,816	0.29%
2022/09/30	1	170.00	12	172.08	172.50	-11	2,805	-0.39%
2022/09/29	8.1	170.81	11.1	170.81	171.00	-3	2,792	-0.11%
2022/09/28	10	168.90	12	170.21	170.00	-2	2,788	-0.07%
2022/09/27	8.1	170.48	7.1	170.92	171.00	1	2,798	0.04%
2022/09/26	11.1	169.18	13	170.35	170.00	-2	2,790	-0.07%
2022/09/23	11.1	171.37	11	171.91	171.50	0.1	2,776	0.00%
2022/09/22	20.1	168.90	23.1	169.28	171.00	-3	2,779	-0.11%
2022/09/21	16.5	172.47	21	172.02	172.00	-4.5	2,742	-0.17%
2022/09/20	1	173.54	22.3	175.11	176.00	-21.3	2,704	-0.79%
2022/09/19	4	173.50	3.9	173.49	173.50	0.1	2,720	0.00%
2022/09/16	14	171.61	12.1	173.32	172.50	1.9	2,737	0.07%
2022/09/15	3	173.33	14.2	173.39	173.00	-11.1	2,711	-0.41%
2022/09/14	7.1	169.66	9	170.39	171.00	-1.9	2,709	-0.07%
2022/09/13	1.1	171.50	9	172.33	171.50	-8	2,736	-0.29%
2022/09/12	61.1	170.46	62	171.36	171.50	-0.9	2,741	-0.03%
2022/09/08	11.2	166.33	16	167.13	169.00	-4.8	2,759	-0.17%
2022/09/07	6.3	164.68	10	165.90	166.00	-3.7	2,761	-0.14%
2022/09/06	83.7	166.05	24	164.33	164.50	59.7	2,749	2.17%
2022/09/05	10.3	171.44	13	170.92	169.50	-2.7	2,714	-0.10%
2022/09/02	27.7	181.52	25.2	182.16	181.00	2.6	2,647	0.10%
2022/09/01	11.3	182.78	32	184.03	183.50	-20.7	2,602	-0.80%
2022/08/31	9	180.22	47	182.40	185.50	-38	2,556	-1.49%
2022/08/30	13.1	184.30	49.2	183.64	183.00	-36.2	2,481	-1.46%
2022/08/29	10.3	180.00	10.1	180.59	181.00	0.2	2,450	0.01%
2022/08/26	3	182.66	10.5	182.23	183.00	-7.5	2,481	-0.30%
2022/08/25	7	181.28	30	181.58	180.50	-23	2,548	-0.90%
2022/08/24	9	180.56	22.1	180.73	180.50	-13.1	2,645	-0.50%
2022/08/23	3	178.67	10	179.10	178.50	-7	2,767	-0.25%
2022/08/22	10	178.00	10.2	178.74	178.00	-0.2	2,860	-0.01%
2022/08/19	7	178.50	4	178.63	178.00	3	2,917	0.10%
2022/08/18	8	177.00	4	176.50	178.00	4	2,968	0.13%
2022/08/17	10.2	176.46	9.4	176.84	176.50	0.8	3,071	0.03%
2022/08/16	23	176.78	31.9	177.36	177.50	-8.8	3,111	-0.28%
2022/08/15	11.2	174.41	6	175.08	175.00	5.2	3,122	0.17%
2022/08/12	26.1	174.46	11.2	175.28	176.00	14.9	3,157	0.47%
2022/08/11	8	176.94	50	176.03	176.00	-42	3,165	-1.33%
2022/08/10	35.6	177.25	16.5	176.12	175.50	19.1	3,162	0.60%
2022/08/09	32.5	175.89	74.9	177.33	179.50	-42.4	3,129	-1.35%
2022/08/08	0	0.00	1	170.00	171.00	-1	3,089	-0.03%
2022/08/05	3.1	170.34	7	170.71	170.50	-4	3,103	-0.13%
2022/08/04	1.1	167.11	1	168.50	169.50	0.1	3,118	0.00%
2022/08/03	3	167.50	4.5	168.22	169.00	-1.5	3,186	-0.05%
2022/08/02	8	167.38	6	168.25	168.00	2	3,235	0.06%
2022/08/01	3	169.83	5	170.00	170.50	-2	3,239	-0.06%
2022/07/29	2	168.75	4.2	170.12	170.50	-2.2	3,258	-0.07%
2022/07/28	12.2	170.94	5	170.80	170.50	7.2	3,273	0.22%
2022/07/27	6.6	170.79	22.2	170.43	172.00	-15.5	3,269	-0.48%
2022/07/26	10	165.90	7	166.07	166.00	3	3,234	0.09%
2022/07/25	1	167.50	4.1	167.51	168.00	-3.1	3,226	-0.10%
2022/07/22	5.1	167.71	6	168.25	168.00	-0.9	3,242	-0.03%
2022/07/21	4.1	168.00	10.1	167.80	169.00	-6	3,244	-0.18%
2022/07/20	14.2	167.06	14	167.46	166.00	0.2	3,220	0.01%
2022/07/19	9.3	167.58	5	168.80	167.00	4.3	3,184	0.13%
2022/07/18	3	169.33	11.1	169.14	170.00	-8.1	3,168	-0.26%
2022/07/15	19	168.89	17	168.97	168.00	2	3,149	0.06%
2022/07/14	31	167.16	33.4	167.13	168.50	-2.4	3,143	-0.08%
2022/07/13	6	163.92	13.5	164.75	163.50	-7.5	3,127	-0.24%
2022/07/12	2.2	159.74	7	160.64	161.00	-4.8	3,097	-0.16%
2022/07/11	1	160.50	2	161.25	161.00	-1	3,092	-0.03%
2022/07/08	7	160.00	17	160.65	160.50	-10	3,101	-0.32%
2022/07/07	21.2	157.29	7.1	158.23	159.00	14.1	3,110	0.45%
2022/07/06	5.2	158.31	20	159.25	157.50	-14.8	3,120	-0.47%
2022/07/05	12.4	159.91	10	159.75	160.00	2.4	3,173	0.08%
2022/07/04	3.1	163.16	9.1	162.89	163.00	-6	3,168	-0.19%
2022/07/01	12.9	164.50	12.7	163.43	162.00	0.2	3,209	0.01%
2022/06/30	10.3	165.03	16.1	165.37	165.50	-5.8	3,208	-0.18%
2022/06/29	4.2	166.10	2	167.50	167.50	2.2	3,202	0.07%
2022/06/28	8	167.38	5	167.60	168.00	3	3,202	0.09%
2022/06/27	11.2	169.27	30.2	169.82	169.00	-19	3,232	-0.59%
2022/06/24	21.2	166.72	23.2	167.30	166.00	-2	3,198	-0.06%
2022/06/23	27	165.61	23.1	164.74	165.50	3.9	3,188	0.12%
2022/06/22	3.3	164.36	4.1	163.61	163.50	-0.8	3,152	-0.03%
2022/06/21	9.1	161.96	11.6	163.47	164.50	-2.5	3,149	-0.08%
2022/06/20	6.2	163.48	8	163.56	162.50	-1.8	3,118	-0.06%
2022/06/17	9.1	162.89	25	163.92	165.00	-15.9	3,111	-0.51%
2022/06/16	4	166.25	12.9	165.92	164.50	-8.8	3,101	-0.29%
2022/06/15	13	168.27	7.1	167.65	166.50	5.9	3,150	0.19%
2022/06/14	10.1	167.45	10	168.15	168.00	0.1	3,174	0.00%
2022/06/13	27.2	166.78	19.2	166.15	167.00	8	3,176	0.25%
2022/06/10	44.7	168.99	72.2	167.80	168.00	-27.4	3,151	-0.87%
2022/06/09	13.1	173.07	19.1	173.47	173.00	-6	3,123	-0.19%
2022/06/08	35.1	173.23	14.1	173.47	173.00	21	3,117	0.67%
2022/06/07	11	172.50	63.1	173.30	173.50	-52.1	3,066	-1.70%
2022/06/06	53.1	171.50	79.2	172.90	173.50	-26.2	3,026	-0.86%
2022/06/02	22.3	171.54	32.5	171.83	171.00	-10.2	2,972	-0.34%
2022/06/01	133	170.67	142.7	169.80	170.50	-9.7	2,930	-0.33%	大買/大賣/
2022/05/31	96.1	164.26	97.8	167.34	164.00	-1.7	2,820	-0.06%
2022/05/30	10.3	166.20	22.6	166.85	166.00	-12.4	2,686	-0.46%
2022/05/27	14.1	165.07	68.7	165.42	165.00	-54.6	2,613	-2.09%
2022/05/26	17	163.76	38	163.96	163.50	-21	2,579	-0.81%
2022/05/25	38.2	163.10	30.6	164.56	161.50	7.6	2,684	0.28%
2022/05/24	27.2	164.12	90.4	163.74	162.50	-63.2	2,612	-2.42%
2022/05/23	4	160.50	11.2	161.00	160.50	-7.2	2,535	-0.28%
2022/05/20	3.8	159.81	17.5	160.24	159.50	-13.6	2,517	-0.54%
2022/05/19	6.6	157.95	27.5	158.23	159.00	-21	2,463	-0.85%
2022/05/18	2.1	156.00	8.4	156.84	157.00	-6.3	2,434	-0.26%
2022/05/17	1.1	156.89	5.1	156.68	155.50	-4	2,419	-0.17%
2022/05/16	5.7	155.13	54.6	155.06	156.00	-48.9	2,413	-2.03%
2022/05/13	5	150.00	8.1	150.06	150.50	-3.1	2,374	-0.13%
2022/05/12	4.6	147.94	16.2	148.81	148.50	-11.7	2,377	-0.49%
2022/05/11	58.2	147.93	73.2	147.77	148.50	-15	2,362	-0.64%
2022/05/10	60.6	154.11	42.9	153.20	155.50	17.8	2,294	0.78%
2022/05/09	1.1	150.00	5.9	150.42	150.00	-4.8	2,240	-0.21%
2022/05/06	14	150.43	7.2	150.25	151.00	6.8	2,248	0.30%
2022/05/05	1	150.50	17.8	150.34	151.00	-16.7	2,255	-0.74%
2022/05/04	2	147.99	40	147.99	148.00	-38	2,238	-1.70%
2022/05/03	2.9	146.14	5.1	146.10	146.50	-2.2	2,257	-0.10%
2022/04/29	15	144.50	3.5	144.47	145.00	11.5	2,273	0.51%
2022/04/28	7.1	142.71	1	143.50	143.50	6.1	2,304	0.27%
2022/04/27	1.3	142.99	14.3	142.23	142.00	-13	2,306	-0.56%
2022/04/26	3.2	145.17	0	0.00	144.50	3.2	2,311	0.14%
2022/04/25	2.3	145.48	3	145.33	145.50	-0.7	2,331	-0.03%
2022/04/22	3.4	146.80	11.1	147.18	147.50	-7.7	2,328	-0.33%
2022/04/21	3.1	147.50	0	0.00	147.50	3.1	2,326	0.13%
2022/04/20	0.5	147.31	6	147.58	148.00	-5.5	2,332	-0.23%
2022/04/19	6	147.00	15	147.27	146.50	-9	2,335	-0.38%
2022/04/18	7.1	145.43	13	145.31	145.00	-5.9	2,351	-0.25%
2022/04/15	3.5	145.86	4	146.38	146.50	-0.5	2,369	-0.02%
2022/04/14	12.1	145.38	12	145.96	146.00	0.1	2,389	0.00%
2022/04/13	2.1	144.76	3	145.50	146.50	-0.9	2,405	-0.04%
2022/04/12	9.3	143.45	5	143.50	143.50	4.3	2,480	0.17%
2022/04/11	27.2	144.73	7	145.00	144.50	20.2	2,475	0.81%
2022/04/08	1.2	148.34	22	147.93	148.50	-20.8	2,421	-0.86%
2022/04/07	34	146.85	34	146.37	146.00	0	2,408	0.00%
2022/04/06	2.5	144.91	4	145.38	146.00	-1.5	2,360	-0.06%
2022/04/01	6	144.00	6.1	145.42	146.00	-0.1	2,382	0.00%
2022/03/31	15.1	144.84	6	145.42	144.50	9.1	2,379	0.38%
2022/03/30	44.2	144.16	9	144.61	144.50	35.2	2,369	1.49%
2022/03/29	13.1	145.54	5.2	145.50	145.50	7.8	2,341	0.33%
2022/03/28	12.4	145.53	9.5	146.16	146.00	2.9	2,349	0.12%
2022/03/25	8	147.06	7	147.57	147.50	1	2,392	0.04%
2022/03/24	4.4	148.00	10.2	148.50	148.00	-5.8	2,442	-0.24%
2022/03/23	6.2	147.53	5	147.80	147.50	1.2	2,468	0.05%
2022/03/22	9	147.50	1.1	147.94	147.50	7.9	2,484	0.32%
2022/03/21	24.3	148.09	14	148.43	147.50	10.3	2,496	0.41%
2022/03/18	11.1	146.69	38	149.49	151.00	-26.9	2,492	-1.08%
2022/03/17	5	146.60	80.2	147.21	147.00	-75.2	2,440	-3.08%
2022/03/16	10.3	144.20	8	145.31	144.00	2.3	2,416	0.10%
2022/03/15	12	143.17	2.1	144.44	143.50	9.9	2,440	0.41%
2022/03/14	9.1	144.34	8	144.88	144.50	1.1	2,438	0.05%
2022/03/11	12	146.25	2	145.75	146.00	10	2,441	0.41%
2022/03/10	7.1	146.30	29	146.90	146.00	-21.9	2,442	-0.90%
2022/03/09	4.1	144.48	39	144.88	144.00	-34.9	2,458	-1.42%
2022/03/08	41.6	142.55	9	142.06	142.00	32.6	2,471	1.32%
2022/03/07	41.8	143.17	16.8	142.92	142.50	25.1	2,504	1.00%
2022/03/04	15.1	147.00	8.1	146.95	147.00	7	2,571	0.27%
2022/03/03	7.6	149.39	11.7	150.10	149.00	-4.2	2,648	-0.16%
2022/03/02	2.8	149.48	62.2	149.01	150.00	-59.4	2,697	-2.20%
2022/03/01	11.5	145.66	19.1	145.66	146.00	-7.6	2,672	-0.29%
2022/02/25	129.7	145.14	23	145.39	143.00	106.7	2,647	4.03%	大買/鉅額交易
2022/02/24	43.6	149.39	29.2	149.24	149.00	14.4	2,525	0.57%
2022/02/23	30.3	150.58	7	151.07	151.00	23.3	2,503	0.93%
2022/02/22	34.7	151.11	9.1	151.79	152.00	25.6	2,498	1.03%
2022/02/21	21.3	153.44	6	153.92	153.50	15.3	2,475	0.62%
2022/02/18	12.2	153.34	4	153.88	154.00	8.2	2,508	0.33%
2022/02/17	11.4	153.75	10	153.75	154.00	1.4	2,534	0.06%
2022/02/16	17.4	153.65	102	153.96	153.50	-84.7	2,551	-3.32%	大賣/
2022/02/15	38	152.88	10	152.40	152.00	28	2,546	1.10%
2022/02/14	17.9	153.70	13	153.69	153.50	4.9	2,533	0.19%
2022/02/11	14.8	156.50	2	156.25	156.00	12.8	2,547	0.50%
2022/02/10	6.1	157.01	8	158.00	157.00	-1.9	2,574	-0.08%
2022/02/09	16	156.96	15	157.10	157.50	1	2,584	0.04%
2022/02/08	6.1	156.35	3.1	157.00	156.50	3	2,599	0.12%
2022/02/07	13.1	153.85	3	155.33	155.50	10.1	2,567	0.39%
2022/01/26	21.1	154.91	6	154.50	154.50	15.1	2,542	0.60%
2022/01/25	11.5	155.91	42	155.06	155.50	-30.5	2,534	-1.20%
2022/01/24	13.2	157.78	11	157.64	157.50	2.2	2,510	0.09%
2022/01/21	24.1	158.82	39	158.79	158.50	-14.9	2,552	-0.58%
2022/01/20	5.3	161.90	4.9	162.00	161.50	0.4	2,539	0.02%
2022/01/19	3.5	161.26	47	161.56	161.50	-43.5	2,535	-1.71%
2022/01/18	3.5	161.03	45.1	161.17	161.00	-41.5	2,511	-1.65%
2022/01/17	6.1	158.74	3.1	159.34	159.50	3	2,495	0.12%
2022/01/14	43.1	158.49	40.2	158.19	158.00	2.9	2,494	0.12%
2022/01/13	5.3	160.11	8	160.31	160.50	-2.8	2,508	-0.11%
2022/01/12	5.3	158.27	10	159.30	159.50	-4.7	2,520	-0.19%
2022/01/11	19.4	157.93	26.1	158.73	158.00	-6.6	2,532	-0.26%
2022/01/10	11.5	160.12	5	160.60	160.50	6.5	2,507	0.26%
2022/01/07	22.1	161.05	12.3	162.19	162.00	9.8	2,537	0.39%
2022/01/06	30.3	161.52	27.1	161.87	162.50	3.2	2,527	0.13%
2022/01/05	60.8	161.92	98.7	162.61	161.00	-37.9	2,521	-1.50%
2022/01/04	8.2	157.84	21.1	158.43	158.50	-12.9	2,447	-0.53%
2022/01/03	4.3	157.28	9.4	157.61	157.50	-5.1	2,452	-0.21%
2021/12/30	19	156.89	8.1	156.70	156.50	10.9	2,464	0.44%
2021/12/29	10.2	156.57	0	0.00	157.00	10.2	2,497	0.41%
2021/12/28	33.4	157.58	15.1	157.47	157.50	18.3	2,506	0.73%
2021/12/27	7.1	155.72	7	155.86	155.50	0.1	2,480	0.00%
2021/12/24	6.1	155.02	54	155.60	156.00	-47.9	2,496	-1.92%
2021/12/23	12.2	155.38	4.2	156.48	155.00	8	2,524	0.32%
2021/12/22	35.1	155.90	9.1	156.00	156.00	26	2,536	1.03%
2021/12/21	24.5	156.58	43	156.10	157.00	-18.5	2,550	-0.73%
2021/12/20	14.4	153.33	11.2	154.04	153.00	3.2	2,519	0.13%
2021/12/17	12.9	153.88	49	153.93	154.00	-36.1	2,507	-1.44%
2021/12/16	22.3	154.39	18	154.97	154.00	4.3	2,541	0.17%
2021/12/15	25.1	153.98	6	153.58	153.50	19.1	2,549	0.75%
2021/12/14	8	153.44	15.2	154.46	155.00	-7.2	2,657	-0.27%
2021/12/13	8.1	155.81	12	155.75	155.00	-3.9	2,651	-0.15%
2021/12/10	21.2	155.98	15	156.40	156.00	6.2	2,674	0.23%
2021/12/09	53.1	156.28	97.2	156.52	157.00	-44.2	2,675	-1.65%
2021/12/08	14.3	152.55	20	153.00	152.50	-5.7	2,661	-0.21%
2021/12/07	8.7	151.28	27	152.89	153.50	-18.3	2,670	-0.68%
2021/12/06	42.2	150.64	27.1	150.85	152.00	15.1	2,681	0.56%
2021/12/03	41.6	148.89	5.2	149.69	149.50	36.4	2,719	1.34%
2021/12/02	74.9	149.57	57	149.11	149.00	17.9	2,732	0.66%
2021/12/01	54.4	151.51	29.2	152.38	151.50	25.2	2,709	0.93%
2021/11/30	39.8	149.27	30.1	153.25	155.00	9.7	2,671	0.36%
2021/11/29	55.1	148.60	27	149.72	149.00	28.1	2,584	1.09%
2021/11/26	54.1	152.62	62	151.87	151.50	-7.9	2,529	-0.31%
2021/11/25	29.1	156.07	1	155.50	155.00	28.1	2,590	1.09%
2021/11/24	44.6	155.44	42.3	155.53	155.50	2.3	2,675	0.09%
2021/11/23	75.9	157.26	7.1	156.75	156.00	68.8	2,717	2.53%
2021/11/22	24.2	160.30	24	160.10	160.00	0.2	2,722	0.01%
2021/11/19	30.4	161.75	26	163.08	161.00	4.4	2,729	0.16%
2021/11/18	7.1	162.00	10	162.10	162.50	-2.9	2,751	-0.11%
2021/11/17	60.8	162.56	4	164.25	162.00	56.8	2,763	2.05%
2021/11/16	21	164.69	16.2	164.97	164.00	4.8	2,759	0.18%
2021/11/15	9.2	162.95	7	163.93	164.00	2.2	2,739	0.08%
2021/11/12	0.3	163.39	15	163.93	163.00	-14.7	2,759	-0.53%
2021/11/11	6.1	162.52	1	163.00	162.50	5.1	2,770	0.18%
2021/11/10	33	162.53	16	164.09	163.00	17	2,782	0.61%
2021/11/09	30	164.07	22.1	164.21	165.00	7.9	2,770	0.28%
2021/11/08	5	162.80	52	163.11	163.00	-47	2,772	-1.70%
2021/11/05	25.2	161.30	26	161.21	162.00	-0.8	2,797	-0.03%
2021/11/04	9.2	162.68	1	164.00	162.00	8.2	2,880	0.28%
2021/11/03	5.1	162.50	3	163.50	163.00	2.1	2,957	0.07%
2021/11/02	3.8	162.65	14.1	163.53	162.50	-10.4	2,960	-0.35%
2021/11/01	3	162.00	3	162.33	163.00	0	2,971	0.00%
2021/10/29	44.9	161.68	7	161.21	161.00	37.9	2,978	1.27%
2021/10/28	7	163.50	1	164.50	163.50	6	2,919	0.21%
2021/10/27	12	164.54	0	0.00	164.00	12	2,908	0.41%
2021/10/26	7.2	165.08	12	165.42	166.00	-4.9	2,924	-0.17%
2021/10/25	13.1	164.67	7.1	165.57	164.50	6.1	2,935	0.21%
2021/10/22	3.1	164.01	9	164.39	164.50	-6	2,962	-0.20%
2021/10/21	11.2	164.24	32.1	164.94	164.50	-20.9	2,958	-0.71%
2021/10/20	14	163.11	11	163.18	163.00	3	2,939	0.10%
2021/10/19	18	161.58	13.1	162.04	162.50	5	2,935	0.17%
2021/10/18	2.1	162.24	16	162.38	161.00	-13.9	2,926	-0.47%
2021/10/15	26.1	160.79	4	160.88	160.50	22.1	2,960	0.75%
2021/10/14	9	161.61	10	162.95	161.50	-1	2,950	-0.03%
2021/10/13	12	161.79	18	162.31	161.00	-6	2,979	-0.20%
2021/10/12	9	162.56	12	163.46	162.50	-3	3,067	-0.10%
2021/10/08	6.3	164.05	26	164.77	164.00	-19.7	3,078	-0.64%
2021/10/07	12.1	162.17	38	162.09	163.00	-26	3,081	-0.84%
2021/10/06	38.5	162.16	5	161.50	160.50	33.5	3,084	1.09%
2021/10/05	9	163.61	4	164.25	164.00	5	3,076	0.16%
2021/10/04	7.2	164.08	8	163.94	163.50	-0.8	3,082	-0.02%
2021/10/01	14.3	165.03	8.1	164.13	163.00	6.2	3,081	0.20%
2021/09/30	6	167.33	19	167.68	167.50	-13	3,066	-0.42%
2021/09/29	9.4	166.46	10	166.80	166.00	-0.6	3,035	-0.02%
2021/09/28	4.1	169.25	5.1	170.27	169.00	-1.1	3,024	-0.03%
2021/09/27	5	167.90	8.2	169.06	169.50	-3.2	3,022	-0.11%
2021/09/24	30.3	169.53	17	170.88	168.00	13.3	3,010	0.44%
2021/09/23	8.2	168.89	73.2	168.25	170.00	-64.9	2,998	-2.16%
2021/09/22	17.1	163.69	39.1	164.32	163.00	-21.9	2,958	-0.74%
2021/09/17	41.2	164.80	97.5	165.10	166.00	-56.3	2,938	-1.92%
2021/09/16	12.3	155.59	30.1	156.00	156.00	-17.8	2,830	-0.63%
2021/09/15	35.4	155.38	5	156.60	155.00	30.4	2,846	1.07%
2021/09/14	12	158.54	12	159.21	158.50	0	2,835	0.00%
2021/09/13	14.4	157.99	20	159.48	159.00	-5.6	2,826	-0.20%
2021/09/10	10	157.65	24	159.85	160.50	-14	2,814	-0.50%
2021/09/09	23.1	154.66	10	155.10	156.00	13.1	2,909	0.45%
2021/09/08	70.6	155.38	37.2	154.61	154.50	33.4	2,906	1.15%
2021/09/07	72.7	159.91	29.1	159.51	159.00	43.6	2,893	1.51%
2021/09/06	17.1	162.90	18	162.36	162.00	-0.9	2,867	-0.03%
2021/09/03	11.2	164.34	32	164.75	164.00	-20.8	2,891	-0.72%
2021/09/02	75.9	165.44	9	164.83	164.50	66.9	2,902	2.30%
2021/09/01	16.4	166.87	6	167.25	166.50	10.4	2,899	0.36%
2021/08/31	63.1	166.47	10	167.15	167.00	53.1	2,875	1.85%
2021/08/30	23.2	178.44	42.1	179.14	179.00	-18.9	2,765	-0.68%
2021/08/27	5.3	177.62	15.1	177.90	177.50	-9.8	2,672	-0.37%
2021/08/26	16.4	175.95	31	176.42	176.00	-14.6	2,611	-0.56%
2021/08/25	10.1	176.51	9.1	177.50	177.50	1	2,562	0.04%
2021/08/24	4.3	175.79	22.2	176.41	176.50	-17.9	2,549	-0.70%
2021/08/23	13.3	174.59	6.7	174.84	174.50	6.5	2,521	0.26%
2021/08/20	42.5	174.11	3.1	174.05	173.50	39.4	2,536	1.55%
2021/08/19	48.5	175.95	24.4	176.55	175.50	24.1	2,611	0.92%
2021/08/18	39.1	177.28	5	177.80	178.00	34.1	2,606	1.31%
2021/08/17	11.1	178.50	13.1	178.66	179.50	-2	2,603	-0.08%
2021/08/16	12	177.88	4	178.13	178.00	8	2,589	0.31%
2021/08/13	26	179.00	19	179.63	179.50	7	2,666	0.26%
2021/08/12	42	180.54	32	180.53	181.50	10	2,688	0.37%
2021/08/11	52.2	176.22	21.1	176.79	177.50	31	2,692	1.15%
2021/08/10	72.2	175.09	25.2	174.50	173.50	47	2,720	1.73%
2021/08/09	62.1	179.49	54	180.12	179.00	8.1	2,714	0.30%
2021/08/06	10.3	186.47	4	186.38	186.00	6.3	2,674	0.24%
2021/08/05	3	186.83	7	187.57	187.50	-4	2,766	-0.14%
2021/08/04	7	188.21	9	188.00	188.00	-2	2,880	-0.07%
2021/08/03	6	186.92	5	187.60	188.00	1	2,923	0.03%
2021/08/02	3	186.00	6.2	187.73	188.00	-3.2	2,940	-0.11%
2021/07/30	15	185.60	26	185.98	185.00	-11	2,968	-0.37%
2021/07/29	13.4	187.29	3	188.00	186.50	10.4	3,018	0.34%
2021/07/28	41.1	188.30	18.3	187.71	188.00	22.8	3,042	0.75%
2021/07/27	5.2	188.77	9	188.67	189.00	-3.8	3,077	-0.12%
2021/07/26	7	187.36	22	187.52	187.00	-15	3,138	-0.48%
2021/07/23	11.3	187.83	4.5	187.93	187.00	6.8	3,180	0.22%
2021/07/22	8.7	188.94	6.5	188.65	189.00	2.2	3,204	0.07%
2021/07/21	33.7	188.70	14.2	187.29	186.00	19.4	3,234	0.60%
2021/07/20	36.4	189.75	100.6	190.13	190.00	-64.2	3,227	-1.99%
2021/07/19	104.9	189.44	46.6	189.34	190.00	58.3	3,246	1.80%	大買/
2021/07/16	40	188.06	62.7	188.38	189.00	-22.6	3,298	-0.69%
2021/07/15	3	182.83	36.2	183.75	184.00	-33.2	3,326	-1.00%
2021/07/14	6.9	182.18	3.3	182.39	181.50	3.6	3,319	0.11%
2021/07/13	8	181.75	16.2	181.81	182.00	-8.2	3,316	-0.25%
2021/07/12	25.2	180.32	35.2	180.32	180.00	-10.1	3,371	-0.30%
2021/07/09	18.1	181.06	12	181.17	181.50	6.1	3,363	0.18%
2021/07/08	3.2	183.03	15	183.17	183.00	-11.8	3,379	-0.35%
2021/07/07	13	183.00	36.1	182.94	183.50	-23.1	3,406	-0.68%
2021/07/06	2	183.25	15.2	183.26	183.00	-13.1	3,449	-0.38%
2021/07/05	3	182.50	9	182.39	182.50	-6	3,468	-0.17%
2021/07/02	38.6	181.23	15	181.77	181.00	23.6	3,479	0.68%
2021/07/01	6.3	181.34	10.3	181.52	181.00	-4.1	3,490	-0.12%
2021/06/30	18	181.33	31.5	181.68	182.00	-13.4	3,517	-0.38%
2021/06/29	35.3	181.33	10.1	181.06	181.00	25.2	3,523	0.71%
2021/06/28	9	182.67	23	182.39	183.00	-14	3,536	-0.40%
2021/06/25	11.1	182.59	14.4	183.14	183.00	-3.3	3,600	-0.09%
2021/06/24	37.8	182.56	24.3	182.84	181.50	13.5	3,658	0.37%
2021/06/23	65.2	180.44	83.1	181.14	182.50	-17.9	3,651	-0.49%
2021/06/22	13.1	178.66	16.1	179.03	178.50	-2.9	3,677	-0.08%
2021/06/21	22.2	178.10	7	178.50	178.00	15.2	3,685	0.41%
2021/06/18	59.1	179.51	11.5	179.83	178.50	47.6	3,687	1.29%
2021/06/17	17.2	180.13	23	181.48	182.00	-5.8	3,598	-0.16%
2021/06/16	12.2	180.88	20.7	181.32	181.50	-8.5	3,611	-0.23%
2021/06/15	13.2	179.74	19.1	179.74	179.00	-5.9	3,594	-0.17%
2021/06/11	19.2	179.58	16.1	179.69	179.50	3.1	3,606	0.09%
2021/06/09	29.3	178.35	27.5	177.95	178.00	1.8	3,606	0.05%
2021/06/08	12.3	179.73	3	179.67	179.00	9.3	3,653	0.25%
2021/06/07	15	180.63	3	180.67	180.50	12	3,739	0.32%
2021/06/04	8.2	181.89	22.1	181.78	182.00	-13.9	3,721	-0.37%
2021/06/03	5	183.21	25.1	183.40	183.00	-20	3,732	-0.54%
2021/06/02	29.3	182.92	10	183.30	183.00	19.3	3,743	0.52%
2021/06/01	9.7	184.88	8	185.88	185.00	1.6	3,759	0.04%
2021/05/31	11.4	184.04	18.1	184.37	184.00	-6.7	3,770	-0.18%
2021/05/28	22.1	183.50	26	184.35	183.00	-3.9	3,802	-0.10%
2021/05/27	9.1	180.46	32.1	181.88	180.00	-22.9	3,798	-0.60%
2021/05/26	6.1	182.25	6	182.50	182.50	0	3,778	0.00%
2021/05/25	9	181.78	7	182.07	182.00	2	3,778	0.05%
2021/05/24	15.1	181.31	29	181.38	182.00	-13.9	3,762	-0.37%
2021/05/21	92.1	184.04	67	191.29	181.50	25	3,799	0.66%
2021/05/20	38.2	177.21	19.2	177.90	177.50	19	3,739	0.51%
2021/05/19	20.3	177.77	23	177.70	178.00	-2.7	3,749	-0.07%
2021/05/18	18	174.47	45.2	175.66	176.50	-27.1	3,731	-0.73%
2021/05/17	55.3	171.70	41.1	171.01	171.50	14.2	3,715	0.38%
2021/05/14	37.1	177.90	42	178.50	178.00	-4.9	3,675	-0.13%
2021/05/13	57	174.59	62.1	175.85	175.00	-5	3,684	-0.14%
2021/05/12	92.3	177.65	59.5	177.93	177.50	32.7	3,635	0.90%
2021/05/11	57.6	186.85	57.2	187.13	186.00	0.4	3,526	0.01%
2021/05/10	15.2	189.49	56.1	190.35	191.00	-40.9	3,506	-1.17%
2021/05/07	27	188.82	13	190.44	190.50	14	3,565	0.39%
2021/05/06	50.8	188.93	18.3	188.26	188.00	32.4	3,590	0.90%
2021/05/05	20.4	191.95	36	192.32	191.50	-15.6	3,592	-0.43%
2021/05/04	42.4	189.02	50.1	187.93	189.00	-7.7	3,651	-0.21%
2021/05/03	76.6	193.49	39.4	192.17	191.50	37.2	3,608	1.03%
2021/04/29	25.4	197.43	17.2	197.68	197.50	8.2	3,567	0.23%
2021/04/28	26.2	198.03	3	198.67	197.50	23.2	3,552	0.65%
2021/04/27	48.4	199.34	16	199.16	199.00	32.4	3,638	0.89%
2021/04/26	40.3	201.09	16.2	201.35	200.50	24.1	3,602	0.67%
2021/04/23	71.2	200.15	41.2	201.09	201.50	30	3,604	0.83%
2021/04/22	66	203.77	70.7	204.28	201.00	-4.6	3,635	-0.13%
2021/04/21	67.6	208.29	28.1	207.70	207.00	39.5	3,718	1.06%
2021/04/20	6.6	207.19	15.3	207.22	207.50	-8.7	3,624	-0.24%
2021/04/19	14.4	207.83	14.1	207.89	207.50	0.3	3,652	0.01%
2021/04/16	13.5	206.72	97.4	206.16	207.50	-84	3,674	-2.28%
2021/04/15	12.7	197.67	9.4	198.66	200.00	3.3	3,659	0.09%
2021/04/14	83.5	198.52	56	197.89	198.00	27.5	3,686	0.74%
2021/04/13	54.8	200.88	16	200.91	200.00	38.8	3,779	1.03%
2021/04/12	76.5	202.12	66.5	202.78	200.50	10.1	3,814	0.26%
2021/04/09	78.7	207.14	22.1	207.07	206.00	56.5	3,852	1.47%
2021/04/08	7.5	208.49	17	207.62	209.00	-9.5	3,845	-0.25%
2021/04/07	57.4	205.27	22.3	205.48	206.00	35.1	3,848	0.91%
2021/04/06	38.4	207.99	164.1	207.68	207.50	-125.7	3,878	-3.24%	大賣/鉅額交易
2021/04/01	26	211.42	58.9	211.36	211.00	-32.9	3,855	-0.85%
2021/03/31	40.6	210.43	29.6	210.73	211.50	11	3,828	0.29%
2021/03/30	13.6	210.42	51.8	210.19	212.00	-38.2	3,799	-1.01%
2021/03/29	113.8	208.11	45.5	208.00	207.50	68.3	3,743	1.82%	大買/
2021/03/26	13.1	204.50	20.2	204.12	204.00	-7.1	3,699	-0.19%
2021/03/25	32.7	204.47	62.1	204.52	203.50	-29.4	3,696	-0.80%
2021/03/24	8	206.25	6.2	206.33	206.50	1.8	3,674	0.05%
2021/03/23	5.7	206.03	30.2	206.56	206.00	-24.6	3,667	-0.67%
2021/03/22	29.8	205.24	16.2	206.12	205.00	13.6	3,675	0.37%
2021/03/19	16.2	201.11	29	201.59	204.00	-12.9	3,723	-0.35%
2021/03/18	57.5	203.82	44.2	203.49	203.00	13.3	3,703	0.36%
2021/03/17	26.5	202.13	22.5	201.59	201.00	4	3,771	0.11%
2021/03/16	16	203.81	14.1	203.82	203.00	2	3,822	0.05%
2021/03/15	86.1	203.13	40.4	203.02	203.50	45.7	3,981	1.15%
2021/03/12	23.1	200.07	52.2	199.83	201.50	-29.1	3,967	-0.73%
2021/03/11	35.7	198.44	125.2	198.33	197.00	-89.5	3,961	-2.26%	大賣/
2021/03/10	12.4	193.81	7.9	193.07	193.00	4.5	3,914	0.12%
2021/03/09	26.1	192.75	11	192.82	194.00	15.1	3,963	0.38%
2021/03/08	30.4	192.69	25	192.56	192.00	5.4	3,989	0.14%
2021/03/05	43.4	194.45	34	195.60	193.50	9.4	4,025	0.23%
2021/03/04	25.4	195.65	10	195.85	194.50	15.4	4,156	0.37%
2021/03/03	24.4	196.72	46.1	196.29	197.50	-21.6	4,157	-0.52%
2021/03/02	17.4	193.60	40	193.94	193.00	-22.7	4,126	-0.55%
2021/02/26	117	192.75	13	192.42	192.00	104	4,143	2.51%	大買/鉅額交易
2021/02/25	8	196.38	13	196.73	197.50	-5	4,078	-0.12%
2021/02/24	32.3	195.52	20.1	195.80	195.00	12.3	4,090	0.30%
2021/02/23	21.1	196.25	49.2	196.99	196.50	-28.1	4,103	-0.68%
2021/02/22	25.1	194.47	33.1	195.17	194.00	-8	4,076	-0.20%
2021/02/19	57.4	191.62	20	192.08	193.00	37.4	4,115	0.91%
2021/02/18	13.1	192.63	16.1	194.03	194.00	-3	4,096	-0.07%
2021/02/17	12.6	192.81	46	192.95	193.50	-33.4	4,131	-0.81%
2021/02/05	32.5	190.55	63.3	190.78	191.50	-30.9	4,109	-0.75%
2021/02/04	68.6	191.88	29.2	192.96	191.50	39.4	4,155	0.95%
2021/02/03	42.5	196.17	21.1	196.23	195.00	21.4	4,173	0.51%
2021/02/02	24.1	196.40	44	196.67	197.00	-19.9	4,163	-0.48%
2021/02/01	47.6	194.97	22.5	195.63	194.50	25.1	4,170	0.60%
2021/01/29	64.5	201.58	21	199.62	198.00	43.5	4,163	1.05%
2021/01/28	25.2	204.86	59.2	205.32	205.00	-34	4,105	-0.83%
2021/01/27	19.6	203.25	57	203.67	205.00	-37.5	4,082	-0.92%
2021/01/26	62.2	200.23	7	200.57	199.00	55.2	4,103	1.35%
2021/01/25	13.2	203.89	15.1	205.13	205.00	-1.9	4,047	-0.05%
2021/01/22	8.3	202.87	14	202.96	204.00	-5.7	4,061	-0.14%
2021/01/21	24.3	201.73	15.1	202.47	202.00	9.2	4,123	0.22%
2021/01/20	74.4	203.76	58.7	202.18	200.00	15.7	4,183	0.38%
2021/01/19	18.9	208.52	15.1	208.90	208.00	3.8	4,082	0.09%
2021/01/18	35	208.41	15	209.70	208.00	20	4,147	0.48%
2021/01/15	110.8	213.27	103.1	213.22	210.50	7.7	4,335	0.18%	大買/大賣/
2021/01/14	97.1	214.94	108.7	215.29	215.50	-11.6	4,296	-0.27%	大賣/
2021/01/13	20.3	207.30	43.3	207.97	208.00	-23	4,158	-0.55%
2021/01/12	18.2	205.82	19.3	206.85	206.00	-1.1	4,145	-0.03%
2021/01/11	50.4	207.44	30.6	207.97	208.00	19.8	4,129	0.48%
2021/01/08	67.7	209.54	41.4	209.88	210.50	26.3	4,222	0.62%
2021/01/07	45.1	209.15	82.4	209.65	210.00	-37.3	4,180	-0.89%
2021/01/06	60.6	208.63	125.2	207.70	208.00	-64.6	4,149	-1.56%	大賣/
2021/01/05	38.4	205.31	34	205.16	203.50	4.4	4,051	0.11%
2021/01/04	85	208.37	94.7	208.92	207.50	-9.6	4,013	-0.24%
2020/12/31	12	206.08	28.1	205.32	206.00	-16.1	3,966	-0.41%
2020/12/30	11.1	204.87	16.1	205.66	206.00	-4.9	3,996	-0.12%
2020/12/29	67.2	204.85	35.1	205.05	204.50	32.1	4,050	0.79%
2020/12/28	21.1	201.91	21	201.57	202.00	0.1	4,093	0.00%
2020/12/25	13.3	202.12	20.5	202.79	202.50	-7.2	4,287	-0.17%
2020/12/24	17.1	201.74	28.5	201.98	201.50	-11.4	4,330	-0.26%
2020/12/23	6.2	198.91	12.2	199.17	199.50	-6	4,351	-0.14%
2020/12/22	34.4	200.21	15.2	200.16	198.00	19.2	4,386	0.44%
2020/12/21	32.1	200.86	42.1	200.95	200.50	-10	4,421	-0.23%
2020/12/18	30.3	202.36	19	202.82	203.50	11.3	4,479	0.25%
2020/12/17	14	201.79	10	201.80	202.00	4	4,550	0.09%
2020/12/16	12	201.04	40	201.34	202.00	-28	4,641	-0.60%
2020/12/15	38.4	200.10	19	199.39	197.50	19.4	4,664	0.42%
2020/12/14	9.2	202.06	15.2	201.76	201.50	-6	4,623	-0.13%
2020/12/11	74	199.84	73	200.66	201.50	1	4,656	0.02%
2020/12/10	62	203.90	34	204.16	202.50	28	4,595	0.61%
2020/12/09	139.2	205.58	133.8	205.77	207.50	5.4	4,560	0.12%	大買/大賣/
2020/12/08	25.3	196.41	19.1	196.19	196.50	6.2	4,417	0.14%
2020/12/07	18.2	195.92	20.2	196.07	196.00	-2	4,480	-0.04%
2020/12/04	26.2	196.81	38.3	196.83	197.50	-12.1	4,467	-0.27%
2020/12/03	23.7	194.47	31	195.44	195.50	-7.4	4,459	-0.16%
2020/12/02	10	193.55	58	193.96	194.00	-48	4,461	-1.08%
2020/12/01	21.1	190.19	24	190.54	191.50	-2.9	4,483	-0.06%
2020/11/30	115.6	192.29	46.1	192.28	188.00	69.5	4,576	1.52%	大買/
2020/11/27	18.1	194.03	27.1	194.35	194.50	-9.1	4,532	-0.20%
2020/11/26	10.1	193.91	20.2	194.10	194.50	-10	4,583	-0.22%
2020/11/25	36.7	193.81	37.2	193.53	193.00	-0.5	4,721	-0.01%
2020/11/24	25	192.12	15.2	192.33	191.50	9.8	4,732	0.21%
2020/11/23	25	192.60	20	193.03	192.00	5	4,897	0.10%
2020/11/20	25.1	191.64	20	192.35	193.00	5.1	4,947	0.10%
2020/11/19	11.3	191.34	10	191.80	192.00	1.3	5,000	0.03%
2020/11/18	40	192.60	87	192.56	191.50	-47	5,126	-0.92%
2020/11/17	26.5	188.36	26	188.44	188.00	0.5	5,380	0.01%
2020/11/16	58.5	190.45	28.5	190.99	189.00	30	5,641	0.53%
2020/11/13	31	189.84	29.1	190.35	191.00	1.9	6,038	0.03%
2020/11/12	59.1	190.51	71.1	190.80	190.50	-12.1	6,195	-0.19%
2020/11/11	52.8	187.17	17	187.50	187.50	35.8	6,293	0.57%
2020/11/10	6	186.50	27	186.54	187.50	-21	6,444	-0.33%
2020/11/09	28	185.64	10	186.00	185.50	18	6,454	0.28%
2020/11/06	13	185.62	28.1	185.41	186.00	-15.1	6,505	-0.23%
2020/11/05	5	184.20	11	185.05	185.00	-6	6,552	-0.09%
2020/11/04	34.1	184.28	31.4	185.15	183.50	2.7	6,679	0.04%
2020/11/03	16	184.41	70.1	184.81	185.50	-54.1	6,727	-0.80%
2020/11/02	25.4	179.30	43	179.34	179.00	-17.6	6,664	-0.26%
2020/10/30	33	181.92	22.1	182.07	180.50	10.9	6,658	0.16%
2020/10/29	32.7	182.92	47.9	182.44	184.00	-15.1	6,667	-0.23%
2020/10/28	51.4	180.92	53.2	181.12	181.00	-1.8	6,613	-0.03%
2020/10/27	25.5	182.83	53	183.00	183.50	-27.5	6,557	-0.42%
2020/10/26	81.6	184.06	60.1	183.12	182.50	21.5	6,580	0.33%
2020/10/23	202.1	187.70	160	187.44	187.00	42.1	6,622	0.64%	大買/大賣/
2020/10/22	20.5	178.04	50	179.56	181.50	-29.5	6,490	-0.45%
2020/10/21	34	178.35	8	178.69	177.00	26	6,576	0.40%
2020/10/20	15	180.17	7	180.07	180.00	8	6,650	0.12%
2020/10/19	43	181.80	25	181.94	181.50	18	6,772	0.27%
2020/10/16	70	182.47	176	182.09	181.00	-106	6,840	-1.55%	大賣/鉅額交易
2020/10/15	32	177.89	4	177.63	177.50	28	6,731	0.42%
2020/10/14	56	178.63	16	179.69	178.00	40	6,745	0.59%
2020/10/13	18	179.11	13	179.42	180.00	5	6,748	0.07%
2020/10/12	5	178.40	42	178.62	180.00	-37	6,766	-0.55%
2020/10/08	22.1	179.34	18	179.25	178.00	4.1	6,775	0.06%
2020/10/07	24	179.73	25	179.46	179.50	-1	6,816	-0.01%
2020/10/06	57	177.90	38	179.46	177.50	19	6,855	0.28%
2020/10/05	74	181.28	57	181.69	180.00	17	6,824	0.25%
2020/09/30	158	180.91	199	181.25	181.50	-41	6,796	-0.60%	大買/大賣/
2020/09/29	31	177.16	21	177.52	175.50	10	6,651	0.15%
2020/09/28	29.1	177.14	21	177.71	176.50	8.1	6,667	0.12%
2020/09/25	39.2	176.39	55	176.13	176.00	-15.8	6,681	-0.24%
2020/09/24	52	175.82	51	177.02	175.50	1	6,712	0.01%
2020/09/23	167	179.35	156	178.53	178.00	11	6,884	0.16%	大買/大賣/
2020/09/22	94	178.64	89.5	178.39	180.00	4.5	6,864	0.07%
2020/09/21	143.4	181.35	45	180.34	179.50	98.4	6,829	1.44%	大買/
2020/09/18	37.1	186.00	8	186.00	185.00	29.1	6,790	0.43%
2020/09/17	81	187.83	68	187.33	186.00	13	6,779	0.19%
2020/09/16	65.6	188.24	6	190.25	187.50	59.6	6,786	0.88%
2020/09/15	68	190.88	125	190.18	190.00	-57	6,800	-0.84%	大賣/
2020/09/14	48	190.77	46.4	191.65	190.00	1.6	6,804	0.02%
2020/09/11	19.1	188.14	76	187.31	188.50	-56.9	6,809	-0.84%
2020/09/10	85.2	186.35	29.5	187.22	185.00	55.7	6,815	0.82%
2020/09/09	42	188.31	7	188.50	188.00	35	6,772	0.52%
2020/09/08	35	190.17	54	190.59	191.00	-19	6,809	-0.28%
2020/09/07	70.5	191.45	14	191.04	189.50	56.5	6,843	0.82%
2020/09/04	26.4	190.46	25	192.70	194.50	1.4	6,864	0.02%
2020/09/03	58.6	195.34	17	195.53	194.50	41.6	6,866	0.61%
2020/09/02	26.1	203.75	31	203.98	204.00	-4.9	6,779	-0.07%
2020/09/01	13.3	203.15	29	203.86	203.50	-15.7	6,708	-0.23%
2020/08/31	61.2	202.19	12	201.96	200.50	49.2	6,736	0.73%
2020/08/28	57	206.36	28.1	206.79	207.50	28.9	6,656	0.43%
2020/08/27	146.1	206.58	132.2	207.57	204.00	13.9	6,657	0.21%	大買/大賣/
2020/08/26	33	212.38	47.3	212.96	213.00	-14.3	6,517	-0.22%
2020/08/25	43.1	211.09	56	211.13	212.00	-12.9	6,506	-0.20%
2020/08/24	52.4	208.44	78	209.15	212.00	-25.6	6,472	-0.40%
2020/08/21	108	203.41	146.4	202.52	203.50	-38.4	6,383	-0.60%	大買/大賣/
2020/08/20	210.6	193.78	188.3	194.78	190.50	22.2	6,162	0.36%	大買/大賣/
2020/08/19	297.5	197.42	216.1	197.86	196.00	81.4	5,991	1.36%	大買/大賣/
2020/08/17	129	204.32	80	205.42	206.00	49	5,675	0.86%	大買/
2020/08/14	137.7	205.98	68	206.90	206.00	69.7	5,686	1.23%	大買/
2020/08/13	143.7	212.77	81.2	212.88	210.50	62.5	5,613	1.11%	大買/
2020/08/12	59	219.50	86.2	220.02	219.00	-27.2	5,468	-0.50%
2020/08/11	41.1	222.97	143	223.87	221.00	-101.9	5,507	-1.85%	大賣/鉅額交易
2020/08/10	56.3	226.14	42.2	226.82	226.00	14.1	5,475	0.26%
2020/08/07	55	224.85	95.2	224.52	226.50	-40.2	5,472	-0.73%
2020/08/06	41	221.23	33.2	221.33	220.50	7.8	5,391	0.14%
2020/08/05	23.4	218.21	14.3	218.30	218.00	9.1	5,351	0.17%
2020/08/04	35.2	218.24	36	218.29	219.00	-0.8	5,357	-0.01%
2020/08/03	54	216.53	21	217.26	216.50	33	5,389	0.61%
2020/07/31	52	216.59	30	217.10	216.00	22	5,375	0.41%
2020/07/30	36.1	215.70	26	215.90	216.00	10.1	5,383	0.19%
2020/07/29	47.5	216.81	18	216.64	215.00	29.5	5,397	0.55%
2020/07/28	113.1	217.96	92	218.34	215.50	21.1	5,419	0.39%	大買/
2020/07/27	74	214.21	125	213.11	211.50	-51	5,369	-0.95%	大賣/
2020/07/24	151	216.65	113	215.80	215.00	38	5,313	0.72%	大買/大賣/
2020/07/23	97.2	220.58	50	220.66	220.00	47.2	5,207	0.91%
2020/07/22	100	223.23	23	223.00	222.50	77	5,142	1.50%
2020/07/21	101	225.88	52.1	226.02	225.00	48.9	5,036	0.97%	大買/
2020/07/20	18	227.28	20	227.03	227.50	-2	4,999	-0.04%
2020/07/17	26.2	229.76	37	231.31	228.50	-10.8	5,045	-0.21%
2020/07/16	8.5	231.35	18	231.69	231.00	-9.5	5,084	-0.19%
2020/07/15	141	231.43	37	231.23	230.00	104	5,132	2.03%	大買/鉅額交易
2020/07/14	56	232.27	51.3	232.51	232.00	4.7	5,200	0.09%
2020/07/13	69.2	229.85	207	230.27	235.00	-137.8	5,282	-2.61%	大賣/鉅額交易
2020/07/10	171	227.97	72.2	227.30	226.00	98.8	5,342	1.85%	大買/
2020/07/09	26	232.42	82	232.69	232.00	-56	5,347	-1.05%
2020/07/08	101.5	231.27	24	232.29	231.00	77.5	5,374	1.44%	大買/
2020/07/07	78.1	233.25	68	232.24	231.50	10.1	5,364	0.19%
2020/07/06	44.2	233.04	60.2	232.93	234.00	-16	5,406	-0.30%
2020/07/03	87	230.01	29	229.59	229.00	58	5,406	1.07%
2020/07/02	69	231.20	67	230.85	230.50	2	5,430	0.04%
2020/07/01	176.4	233.19	172	232.55	231.00	4.4	5,437	0.08%	大買/大賣/
2020/06/30	12	221.25	20	221.60	222.00	-8	5,310	-0.15%
2020/06/29	51	218.73	23.1	218.50	218.50	27.9	5,415	0.52%
2020/06/24	43.1	222.42	24	222.98	222.50	19.1	5,392	0.35%
2020/06/23	28	222.73	19.4	223.20	222.50	8.6	5,458	0.16%
2020/06/22	35.1	222.43	22	223.02	223.00	13.1	5,473	0.24%
2020/06/19	35	222.79	24	222.44	222.50	11	5,531	0.20%
2020/06/18	23	221.50	26	222.06	223.00	-3	5,561	-0.05%
2020/06/17	30.1	222.53	30	221.92	222.00	0.1	5,577	0.00%
2020/06/16	8	221.63	46	221.97	223.00	-38	5,651	-0.67%
2020/06/15	34.1	218.23	30	218.55	217.00	4.1	5,749	0.07%
2020/06/12	86.2	218.32	32	218.44	219.00	54.2	5,794	0.94%
2020/06/11	49	227.37	44	226.50	225.00	5	5,810	0.09%
2020/06/10	53	224.13	39	224.00	224.50	14	5,810	0.24%
2020/06/09	53.3	224.05	37	224.77	223.50	16.3	5,893	0.28%
2020/06/08	36	225.35	85	225.40	225.50	-49	5,925	-0.83%
2020/06/05	65	225.99	15	226.00	226.00	50	5,926	0.84%
2020/06/04	62	223.31	74.1	223.61	226.00	-12.1	5,924	-0.20%
2020/06/03	35	219.27	49	219.50	219.50	-14	5,886	-0.24%
2020/06/02	33	220.26	45.1	221.11	220.00	-12.1	5,852	-0.21%
2020/06/01	49	220.13	36	220.08	219.50	13	5,872	0.22%
2020/05/29	26	217.29	41	218.40	218.00	-15	5,901	-0.25%
2020/05/28	31	216.29	85	217.64	216.00	-54	5,883	-0.92%
2020/05/27	41	217.52	64	216.97	216.50	-23	5,931	-0.39%
2020/05/26	43.1	215.99	53	216.41	217.50	-10	5,966	-0.17%
2020/05/25	132	211.15	59	210.49	212.00	73	5,907	1.24%	大買/
2020/05/22	156.2	206.32	66	205.89	205.00	90.2	5,875	1.54%	大買/
2020/05/21	144.2	211.70	66	211.58	211.00	78.2	5,811	1.35%	大買/
2020/05/20	114	217.51	33	217.06	217.50	81	5,877	1.38%	大買/
2020/05/19	36	224.49	22	224.34	224.00	14	5,891	0.24%
2020/05/18	51	225.43	21	225.05	224.00	30	5,898	0.51%
2020/05/15	23.1	232.76	45	233.54	232.50	-21.9	5,845	-0.37%
2020/05/14	42	235.42	32	235.83	232.50	10	5,854	0.17%
2020/05/13	39	235.06	42	236.61	239.50	-3	5,811	-0.05%
2020/05/12	49.1	236.71	6	237.33	236.00	43.1	5,780	0.75%
2020/05/11	30.2	241.88	39	242.49	241.00	-8.9	5,804	-0.15%
2020/05/08	22	241.39	56.2	240.69	241.50	-34.2	5,773	-0.59%
2020/05/07	9.2	235.55	16	236.56	235.00	-6.9	5,743	-0.12%
2020/05/06	15	232.10	10	233.90	234.00	5	5,746	0.09%
2020/05/05	9	234.22	34	233.68	235.00	-25	5,748	-0.43%
2020/05/04	39	228.17	31	229.98	231.00	8	5,739	0.14%
2020/04/30	43	227.67	11	228.09	228.00	32	5,718	0.56%
2020/04/29	18	230.22	31	230.34	228.00	-13	5,723	-0.23%
2020/04/28	14	225.14	24	225.54	227.00	-10	5,740	-0.17%
2020/04/27	6	224.25	27	223.91	225.00	-21	5,881	-0.36%
2020/04/24	30	219.37	17	220.88	219.50	13	5,937	0.22%
2020/04/23	49	218.57	65	217.82	220.00	-16	5,960	-0.27%
2020/04/22	64.1	211.82	42	211.73	213.50	22.1	6,008	0.37%
2020/04/21	57.1	218.14	104	217.60	215.50	-46.9	5,967	-0.79%	大賣/
2020/04/20	70	221.99	26	219.75	221.50	44	5,937	0.74%
2020/04/17	53	218.18	148	217.96	217.00	-95	5,943	-1.60%	大賣/
2020/04/16	105	212.78	89	215.10	217.00	16	5,877	0.27%	大買/
2020/04/15	232	211.33	196.1	209.25	213.50	36	5,769	0.62%	大買/大賣/
2020/04/14	27	202.30	30	201.42	203.00	-3	5,646	-0.05%
2020/04/13	83	198.98	38	200.07	197.50	45	5,599	0.80%
2020/04/10	71	197.44	36	197.45	197.50	35	5,577	0.63%
2020/04/09	62.1	203.01	38.4	202.51	200.50	23.7	5,638	0.42%
2020/04/08	38	202.87	32.1	203.24	204.00	5.9	5,592	0.11%
2020/04/07	46	203.33	45	203.42	202.50	1	5,632	0.02%
2020/04/06	65.4	203.37	41	202.87	202.00	24.4	5,694	0.43%
2020/04/01	43	200.37	39	199.24	201.50	4	5,644	0.07%
2020/03/31	36	194.86	75	195.49	195.50	-39	5,544	-0.70%
2020/03/30	42	188.62	24.2	188.04	191.50	17.8	5,392	0.33%
2020/03/27	82.1	195.71	79	195.87	191.00	3.1	5,363	0.06%
2020/03/26	40	193.00	33	194.64	196.50	7	5,256	0.13%
2020/03/25	86.1	198.12	93	197.57	195.00	-6.9	5,234	-0.13%
2020/03/24	34	190.60	33	191.47	191.50	1	5,166	0.02%
2020/03/23	19	180.05	13	181.23	182.00	6	5,127	0.12%
2020/03/20	51	186.90	69	187.34	188.00	-18	5,125	-0.35%
2020/03/19	96	182.73	75	181.39	177.00	21	5,086	0.41%
2020/03/18	26	195.31	47	193.33	192.00	-21	5,057	-0.42%
2020/03/17	51	188.82	83	186.19	188.50	-32	5,211	-0.61%
2020/03/16	35	189.90	103	190.44	187.00	-68	5,202	-1.31%	大賣/
2020/03/13	63.2	185.02	84.4	183.71	190.50	-21.2	5,199	-0.41%
2020/03/12	59	205.52	71	203.43	201.00	-12	5,082	-0.24%
2020/03/11	60	223.48	40	223.60	220.50	20	5,081	0.39%
2020/03/10	81	225.61	58.2	223.24	227.50	22.9	5,072	0.45%
2020/03/09	96	228.81	36	227.63	225.50	60	5,086	1.18%
2020/03/06	46.3	237.89	12	239.17	237.00	34.3	5,088	0.67%
2020/03/05	18	242.00	27	242.94	242.00	-9	5,164	-0.17%
2020/03/04	37	236.95	35	237.44	237.50	2	5,247	0.04%
2020/03/03	72.3	238.56	20	237.75	235.00	52.3	5,294	0.99%
2020/03/02	38	234.39	18	236.28	234.00	20	5,315	0.38%
2020/02/27	97	241.20	114.2	245.38	237.00	-17.2	5,328	-0.32%	大賣/
2020/02/26	78	248.82	60	250.16	250.00	18	5,360	0.34%
2020/02/25	65	254.45	45.1	254.04	253.50	19.9	5,350	0.37%
2020/02/24	57.2	258.24	45	258.81	260.00	12.2	5,320	0.23%
2020/02/21	108	261.52	168	262.50	258.00	-60	5,321	-1.13%	大買/大賣/
2020/02/20	24	253.48	106.3	253.99	255.00	-82.3	5,118	-1.61%	大賣/
2020/02/19	45	247.91	15.4	246.45	248.50	29.6	5,042	0.59%
2020/02/18	9	244.39	24	243.75	246.00	-15	5,232	-0.29%
2020/02/17	65	246.80	29	246.53	247.00	36	5,206	0.69%
2020/02/14	15	245.40	59	244.86	245.50	-44	5,166	-0.85%
2020/02/13	25.1	243.64	45	244.02	242.00	-19.9	5,213	-0.38%
2020/02/12	34	239.72	44	239.24	243.00	-10	5,384	-0.19%
2020/02/11	16	233.84	32	234.56	235.00	-16	5,386	-0.30%
2020/02/10	48	230.44	18	230.69	231.00	30	5,416	0.55%
2020/02/07	27	237.76	13	237.65	236.00	14	5,448	0.26%
2020/02/06	19	238.92	16	239.88	241.00	3	5,519	0.05%
2020/02/05	42	239.42	23	239.04	237.00	19	5,745	0.33%
2020/02/04	18	241.64	24	242.65	240.50	-6	5,822	-0.10%
2020/02/03	61	235.62	101	233.58	238.50	-40	5,837	-0.69%	大賣/
2020/01/31	33	244.99	124.3	247.10	244.00	-91.3	5,796	-1.57%	大賣/
2020/01/30	36	246.76	57.6	248.64	241.50	-21.6	5,822	-0.37%
2020/01/20	11.3	253.91	134	254.41	254.50	-122.7	5,735	-2.14%	大賣/鉅額交易
2020/01/17	49	248.89	29.1	249.32	248.00	19.9	5,718	0.35%
2020/01/16	11.1	246.94	101.1	248.00	250.00	-89.9	5,714	-1.57%	大賣/
2020/01/15	25	241.72	47	242.43	243.00	-22	5,647	-0.39%
2020/01/14	19	243.79	26	244.04	244.00	-7	5,664	-0.12%
2020/01/13	46.1	243.46	59.1	242.53	244.00	-13.1	5,659	-0.23%
2020/01/10	34	238.60	36	239.33	236.00	-2	5,693	-0.04%
2020/01/09	6	235.42	6	235.92	236.50	0	5,805	0.00%
2020/01/08	12.6	232.64	15	233.80	232.50	-2.4	5,877	-0.04%
2020/01/07	44	234.82	24	235.25	234.50	20	5,981	0.33%
2020/01/06	16	237.56	40	237.54	237.50	-24	6,154	-0.39%
2020/01/03	64	236.30	134	237.62	236.00	-70	6,220	-1.13%	大賣/
2020/01/02	44	229.36	45	230.08	232.00	-1	6,297	-0.02%
2019/12/31	72.2	226.23	43	227.40	227.00	29.2	6,503	0.45%
2019/12/30	184.5	232.19	105	233.68	229.50	79.5	6,474	1.23%	大買/大賣/
2019/12/27	37	241.09	36.3	241.72	241.50	0.8	6,416	0.01%
2019/12/26	20.1	242.66	14	242.46	243.00	6.1	6,513	0.09%
2019/12/25	17	242.65	8	243.00	243.00	9	6,728	0.13%
2019/12/24	25	243.18	8	242.50	242.50	17	6,789	0.25%
2019/12/23	11	242.95	15	244.13	245.00	-4	6,874	-0.06%
2019/12/20	22	243.34	24	244.23	243.00	-2	7,010	-0.03%
2019/12/19	49	243.91	8	242.88	242.50	41	7,051	0.58%
2019/12/18	47	248.13	56	248.38	247.50	-9	7,033	-0.13%
2019/12/17	28	245.59	58.1	246.28	246.00	-30.1	7,041	-0.43%
2019/12/16	141	242.25	103	242.29	242.00	38	7,031	0.54%	大買/大賣/
2019/12/13	87.4	243.27	149	243.58	244.00	-61.6	7,011	-0.88%	大賣/
2019/12/12	280	243.58	121	241.81	241.00	159	6,920	2.30%	大買/大賣/鉅額交易
2019/12/11	63.5	246.21	50	247.56	249.50	13.5	6,817	0.20%
2019/12/10	53	251.14	79	249.87	249.50	-26	6,839	-0.38%
2019/12/09	111	254.58	127	255.68	254.00	-16	6,948	-0.23%	大買/大賣/
2019/12/06	102	254.90	104.2	253.54	253.00	-2.2	6,969	-0.03%	大買/大賣/
2019/12/05	12	251.00	36	251.76	251.50	-24	6,925	-0.35%
2019/12/04	132.1	247.18	110	248.54	249.50	22.1	6,936	0.32%	大買/大賣/
2019/12/03	34	249.88	43	248.34	251.00	-9	6,968	-0.13%
2019/12/02	110	245.39	135	246.27	246.00	-25	7,000	-0.36%	大買/大賣/
2019/11/29	161.1	250.59	84	249.35	249.50	77.1	6,940	1.11%	大買/
2019/11/28	85	258.39	34	258.76	258.00	51	6,788	0.75%
2019/11/27	37	259.86	40	261.23	263.50	-3	6,717	-0.04%
2019/11/26	83	260.16	23	260.70	258.50	60	6,667	0.90%
2019/11/25	83	262.42	51.1	261.50	261.00	31.9	6,560	0.49%
2019/11/22	12.1	269.52	48	268.64	267.50	-35.9	6,473	-0.55%
2019/11/21	73	267.86	64	268.99	270.00	9	6,487	0.14%
2019/11/20	57	273.26	13	273.65	273.50	44	6,444	0.68%
2019/11/19	41.4	278.47	58.3	279.10	278.00	-16.9	6,420	-0.26%
2019/11/18	90	275.38	19	276.63	277.50	71	6,390	1.11%
2019/11/15	156	275.57	190	274.31	277.50	-34	6,394	-0.53%	大買/大賣/
2019/11/14	10	259.15	14	258.32	258.50	-4	6,143	-0.07%
2019/11/13	16	258.47	31	259.18	258.00	-15	6,163	-0.24%
2019/11/12	33	259.86	60	260.67	260.00	-27	6,180	-0.44%
2019/11/11	181.1	261.42	186.2	262.01	255.00	-5.1	6,176	-0.08%	大買/大賣/
2019/11/08	33	280.21	21	279.48	279.00	12	6,006	0.20%
2019/11/07	41	273.85	25	273.84	275.00	16	6,018	0.27%
2019/11/06	67	278.04	42	278.46	277.50	25	6,010	0.42%
2019/11/05	55	281.60	52	281.09	281.00	3	5,987	0.05%
2019/11/04	163	277.71	264	279.24	281.50	-101	5,934	-1.70%	大買/大賣/鉅額交易
2019/11/01	28	263.11	67	262.98	265.00	-39	5,731	-0.68%
2019/10/31	46	257.47	40	257.79	258.00	6	5,682	0.10%
2019/10/30	26	258.27	20	258.53	259.50	6	5,644	0.11%
2019/10/29	64	258.70	26	258.15	258.00	38	5,634	0.67%
2019/10/28	36	261.50	23.1	262.56	259.50	12.9	5,575	0.23%
2019/10/25	51	259.96	32.4	260.61	259.00	18.6	5,544	0.34%
2019/10/24	19	257.95	14	258.14	258.50	5	5,496	0.09%
2019/10/23	13	257.46	27	256.67	256.50	-14	5,484	-0.26%
2019/10/22	14	258.21	16	258.22	258.50	-2	5,481	-0.04%
2019/10/21	18.1	256.36	3	256.83	255.00	15.1	5,487	0.27%
2019/10/18	22.1	259.26	12	260.04	257.50	10.1	5,465	0.18%
2019/10/17	92	260.08	51.1	259.76	260.00	41	5,394	0.76%
2019/10/16	32.1	257.71	36.1	258.40	256.50	-4	5,281	-0.08%
2019/10/15	42.1	253.56	49	254.40	254.50	-7	5,222	-0.13%
2019/10/14	67	259.78	84.2	260.46	257.50	-17.2	5,115	-0.34%
2019/10/09	76.2	254.25	22	254.73	252.00	54.2	4,912	1.10%
2019/10/08	95	258.32	49.1	259.51	260.00	45.9	4,833	0.95%
2019/10/07	63.1	259.26	126.3	259.71	263.00	-63.2	4,778	-1.32%	大賣/
2019/10/04	29	246.55	58	246.91	247.00	-29	4,591	-0.63%
2019/10/03	36	245.86	30	245.77	245.50	6	4,543	0.13%
2019/10/02	35	249.74	30.3	250.24	251.00	4.8	4,498	0.11%
2019/10/01	102	244.38	165	244.25	249.50	-63	4,423	-1.42%	大買/大賣/
2019/09/27	18.3	234.83	45	234.13	235.00	-26.8	4,203	-0.64%
2019/09/26	26.1	235.92	35	236.00	234.00	-9	4,177	-0.21%
2019/09/25	95	233.29	90	234.24	236.00	5	4,101	0.12%
2019/09/24	50	233.48	38	233.76	233.00	12	4,012	0.30%
2019/09/23	16	230.47	23	230.78	231.00	-7	3,940	-0.18%
2019/09/20	9	231.28	28.1	232.01	231.00	-19.1	3,957	-0.48%
2019/09/19	35	231.77	50	231.99	231.00	-15	3,916	-0.38%
2019/09/18	11	229.77	53	229.90	231.50	-42	3,885	-1.08%
2019/09/17	38	227.14	24	227.50	227.50	14	3,841	0.36%
2019/09/16	95.2	226.64	94	226.35	226.50	1.2	3,855	0.03%
2019/09/12	75	235.89	52.4	236.51	235.00	22.7	3,755	0.60%
2019/09/11	41	234.32	108	233.75	233.50	-67	3,685	-1.82%	大賣/
2019/09/10	49	227.40	43	228.80	227.00	6	3,528	0.17%
2019/09/09	44	227.97	39	227.74	227.00	5	3,501	0.14%
2019/09/06	37.3	228.86	37	229.26	229.50	0.3	3,522	0.01%
2019/09/05	95	230.65	63	228.16	228.00	32	3,599	0.89%
2019/09/04	59	229.11	122.4	228.04	230.00	-63.4	3,623	-1.75%	大賣/
2019/09/03	51	224.27	59	224.42	223.50	-8	3,614	-0.22%
2019/09/02	18	222.17	15	222.07	221.00	3	3,700	0.08%
2019/08/30	40	218.64	58.4	220.53	220.50	-18.4	3,750	-0.49%
2019/08/29	82	213.50	71	214.81	216.00	11	3,760	0.29%
2019/08/28	53.4	214.32	35	214.81	214.00	18.4	3,779	0.49%
2019/08/27	47	214.45	33.6	215.71	213.50	13.5	3,836	0.35%
2019/08/26	85	213.01	40	213.65	213.00	45	3,878	1.16%
2019/08/23	40.4	219.81	35	220.17	219.00	5.4	3,891	0.14%
2019/08/22	106.2	223.13	85	221.40	219.00	21.2	3,952	0.54%	大買/
2019/08/21	30	224.87	20	224.68	224.00	10	3,983	0.25%
2019/08/20	56	224.25	62.5	223.34	222.50	-6.5	3,993	-0.16%
2019/08/19	20	218.28	29	219.21	217.50	-9	4,023	-0.22%
2019/08/16	23.3	216.84	21	217.93	216.50	2.3	4,153	0.06%
2019/08/15	44	216.42	34	216.97	217.00	10	4,178	0.24%
2019/08/14	56	223.89	95.2	225.51	221.00	-39.2	4,194	-0.93%
2019/08/13	41	217.83	27	218.61	216.50	14	4,158	0.34%
2019/08/12	59	214.42	123.2	215.05	218.00	-64.2	4,180	-1.54%	大賣/
2019/08/08	48	208.27	18	207.67	206.50	30	4,169	0.72%
2019/08/07	48	208.49	23.7	207.58	206.00	24.3	4,164	0.58%
2019/08/06	73	206.88	46.3	208.50	210.00	26.7	4,171	0.64%
2019/08/05	146.2	216.47	123.2	214.85	211.00	23	4,223	0.55%	大買/大賣/
2019/08/02	83	223.48	31	223.74	223.00	52	4,205	1.24%
2019/08/01	22	229.91	30	230.97	232.00	-8	4,181	-0.19%
2019/07/31	23	228.00	24	229.31	231.00	-1	4,171	-0.02%
2019/07/30	35	228.84	22	229.70	228.50	13	4,176	0.31%
2019/07/29	48	232.00	16.1	233.59	229.00	31.9	4,204	0.76%
2019/07/26	65	229.31	75	231.36	234.00	-10	4,210	-0.24%
2019/07/25	43	230.70	70	232.11	231.00	-27	4,204	-0.64%
2019/07/24	76	229.64	78	230.62	230.00	-2	4,235	-0.05%
2019/07/23	30	229.05	39	229.59	229.50	-9	4,237	-0.21%
2019/07/22	11	225.09	18.2	225.45	226.00	-7.2	4,237	-0.17%
2019/07/19	63	224.91	51.1	225.70	226.00	11.9	4,251	0.28%
2019/07/18	38	225.83	21	226.02	223.00	17	4,277	0.40%
2019/07/17	36	231.24	22.5	229.87	229.00	13.5	4,285	0.32%
2019/07/16	8	231.50	23	231.80	232.50	-15	4,282	-0.35%
2019/07/15	13	229.88	12.1	229.80	230.00	0.9	4,299	0.02%
2019/07/12	19	227.90	20.2	228.48	228.00	-1.2	4,406	-0.03%
2019/07/11	78	228.88	53	228.40	229.00	25	4,416	0.57%
2019/07/10	59	231.14	60	230.94	234.00	-1	4,321	-0.02%
2019/07/09	43.2	228.04	24	227.48	227.00	19.2	4,294	0.45%
2019/07/08	70.1	230.27	58	230.55	231.50	12.1	4,330	0.28%
2019/07/05	30	229.98	86	229.49	230.00	-56	4,496	-1.25%
2019/07/04	10	223.85	15	223.80	224.00	-5	4,529	-0.11%
2019/07/03	47	222.01	59	221.64	222.00	-12	4,555	-0.26%
2019/07/02	41	226.13	16	227.38	226.50	25	4,570	0.55%
2019/07/01	23	228.41	42	229.08	228.00	-19	4,599	-0.41%
2019/06/28	21	222.45	27	221.78	222.50	-6	4,631	-0.13%
2019/06/27	20	222.63	35	223.13	223.00	-15	4,776	-0.31%
2019/06/26	50	219.76	17	219.82	220.00	33	4,832	0.68%
2019/06/25	18	221.86	43	221.63	222.50	-25	4,863	-0.51%
2019/06/24	40	221.10	38	221.47	221.00	2	4,915	0.04%
2019/06/21	42	222.26	38	222.29	223.50	4	4,945	0.08%
2019/06/20	9	221.94	33	222.61	223.00	-24	4,958	-0.48%
2019/06/19	43	220.66	51.3	220.72	220.50	-8.2	4,969	-0.17%
2019/06/18	48	216.17	53	217.19	218.00	-5	4,944	-0.10%
2019/06/17	43	215.49	37	215.07	217.00	6	4,946	0.12%
2019/06/14	91.2	217.83	126	217.54	217.50	-34.8	4,947	-0.70%	大賣/
2019/06/13	133	214.74	129	215.68	213.50	4	4,893	0.08%	大買/大賣/
2019/06/12	114	208.56	137.6	207.95	210.00	-23.6	4,823	-0.49%	大買/大賣/
2019/06/11	80.2	202.24	97.3	202.24	203.50	-17.1	4,786	-0.36%
2019/06/10	125.4	191.16	121.4	190.37	195.50	4	4,757	0.08%	大買/大賣/
2019/06/06	28	189.59	35.3	190.19	190.50	-7.3	4,685	-0.16%
2019/06/05	41.4	193.34	90	195.70	191.00	-48.6	4,707	-1.03%
2019/06/04	36.6	192.01	47	191.74	190.50	-10.4	4,744	-0.22%
2019/06/03	59.1	193.25	56	193.57	193.50	3.1	4,879	0.06%
2019/05/31	77.2	193.59	49	192.81	192.00	28.2	4,888	0.58%
2019/05/30	52	193.29	26	193.46	193.00	26	4,864	0.53%
2019/05/29	49.1	189.76	81	189.85	190.50	-31.9	4,896	-0.65%
2019/05/28	39.2	194.60	24	196.40	192.00	15.2	4,895	0.31%
2019/05/27	65.1	195.77	70	196.96	195.00	-4.9	4,973	-0.10%
2019/05/24	64.2	199.59	69.1	199.44	199.00	-4.9	5,061	-0.10%
2019/05/23	189.1	198.56	131	197.74	195.00	58.1	5,019	1.16%	大買/大賣/
2019/05/22	117.6	208.93	72	207.01	206.50	45.6	4,951	0.92%	大買/
2019/05/21	90	208.12	78	208.92	209.00	12	4,946	0.24%
2019/05/20	122	209.08	81	210.50	210.50	41	4,954	0.83%	大買/
2019/05/17	105.2	215.08	77	212.67	210.00	28.2	4,998	0.56%	大買/
2019/05/16	99	216.13	84	215.55	214.50	15	4,998	0.30%
2019/05/15	91	223.06	49	223.37	222.50	42	4,975	0.84%
2019/05/14	44	218.22	95	218.53	222.00	-51	5,112	-1.00%
2019/05/13	111	224.74	80	223.72	221.50	31	5,170	0.60%	大買/
2019/05/10	67.1	239.78	58.1	242.19	238.00	9	5,180	0.17%
2019/05/09	80	243.36	25	245.70	240.00	55	5,201	1.06%
2019/05/08	25	248.02	30	248.57	248.00	-5	5,197	-0.10%
2019/05/07	70.1	252.79	72	253.77	252.00	-2	5,239	-0.04%
2019/05/06	84	249.85	48	250.78	251.50	36	5,261	0.68%
2019/05/03	50.1	258.48	147.1	253.91	259.50	-97	5,277	-1.84%	大賣/
2019/05/02	52	248.59	55	247.94	250.00	-3	5,244	-0.06%
2019/04/30	115	244.11	82	245.48	244.50	33	5,268	0.63%	大買/
2019/04/29	41	251.46	41	252.62	253.00	0	5,312	0.00%
2019/04/26	50	255.18	37	255.99	252.00	13	5,431	0.24%
2019/04/25	22	259.84	24	259.98	260.00	-2	5,448	-0.04%
2019/04/24	68	257.60	63	259.33	260.50	5	5,470	0.09%
2019/04/23	58	252.66	97.2	254.60	258.00	-39.2	5,477	-0.72%
2019/04/22	72.2	252.04	19	250.68	249.50	53.2	5,509	0.97%
2019/04/19	35	254.16	51	254.09	253.00	-16	5,552	-0.29%
2019/04/18	86	257.57	66	255.76	252.00	20	5,547	0.36%
2019/04/17	22	262.34	20	263.00	261.50	2	5,537	0.04%
2019/04/16	25	261.68	20	263.05	263.00	5	5,621	0.09%
2019/04/15	45	262.01	26	262.17	261.50	19	5,662	0.34%
2019/04/12	24	262.54	27	262.59	261.00	-3	5,801	-0.05%
2019/04/11	79.2	263.12	71	263.60	263.50	8.2	5,841	0.14%
2019/04/10	15	249.67	42	252.83	256.00	-27	5,666	-0.48%
2019/04/09	19	246.84	9	247.67	248.00	10	5,585	0.18%
2019/04/08	15.1	246.05	16	245.34	244.00	-0.9	5,585	-0.02%
2019/04/03	46	246.73	23	247.28	246.00	23	5,546	0.41%
2019/04/02	48	250.10	53	250.59	250.00	-5	5,516	-0.09%
2019/04/01	73	244.84	87	244.93	246.50	-14	5,426	-0.26%
2019/03/29	44.2	236.26	105.1	236.54	237.00	-60.9	5,274	-1.15%	大賣/
2019/03/28	12	231.54	17	232.09	232.00	-5	5,240	-0.10%
2019/03/27	25.1	232.14	82.1	231.06	232.00	-57.1	5,251	-1.09%
2019/03/26	31	226.00	26	226.35	226.50	5	5,242	0.10%
2019/03/25	86.5	226.65	70	226.74	226.00	16.5	5,286	0.31%
2019/03/22	54.6	233.15	83	231.97	231.00	-28.4	5,268	-0.54%
2019/03/21	36	233.32	36	233.75	234.00	0	5,287	0.00%
2019/03/20	47	231.96	54	233.10	232.50	-7	5,388	-0.13%
2019/03/19	33.3	231.71	55.2	231.44	231.50	-21.9	5,507	-0.40%
2019/03/18	40	230.51	44.1	229.84	229.50	-4.1	5,656	-0.07%
2019/03/15	68	227.78	50	228.98	229.00	18	5,796	0.31%
2019/03/14	66	229.76	69	229.86	227.00	-3	5,900	-0.05%
2019/03/13	44	225.53	73	225.23	228.00	-29	6,003	-0.48%
2019/03/12	57	222.39	87	222.71	221.00	-30	5,997	-0.50%
2019/03/11	137.3	219.97	57	220.50	218.00	80.3	6,068	1.32%	大買/
2019/03/08	151.1	220.75	103	221.47	220.00	48	6,171	0.78%	大買/大賣/
2019/03/07	147.2	224.59	145	223.69	223.00	2.2	6,222	0.03%	大買/大賣/
2019/03/06	88	231.90	67	232.23	233.50	21	6,155	0.34%
2019/03/05	86	234.63	64	235.09	234.00	22	6,141	0.36%
2019/03/04	49	234.58	39	235.32	234.50	10	6,152	0.16%
2019/02/27	60	237.22	25	237.20	234.00	35	6,099	0.57%
2019/02/26	107	242.17	43	242.21	242.00	64	6,099	1.05%	大買/
2019/02/25	133	251.99	104	253.76	249.50	29	6,049	0.48%	大買/大賣/
2019/02/22	52	251.36	73	248.88	252.50	-21	6,063	-0.35%
2019/02/21	65	247.16	90	246.97	247.00	-25	6,086	-0.41%
2019/02/20	59	247.85	105	247.98	249.00	-46	6,070	-0.76%	大賣/
2019/02/19	80	244.61	77	245.45	245.00	3	6,091	0.05%
2019/02/18	52	243.65	108.1	242.54	244.00	-56.1	6,151	-0.91%	大賣/
2019/02/15	77	235.94	61.9	236.46	234.50	15.1	6,155	0.25%
2019/02/14	34	235.59	63	236.48	235.50	-29	6,272	-0.46%
2019/02/13	151	236.08	82.1	236.69	235.00	68.9	6,276	1.10%	大買/
2019/02/12	53	243.01	69.1	242.45	245.00	-16.1	6,190	-0.26%
2019/02/11	21.1	238.69	128.1	239.58	238.50	-107.1	6,267	-1.71%	大賣/鉅額交易
2019/01/30	83	233.60	77	234.71	231.50	6	6,299	0.10%
2019/01/29	39	226.24	40	226.98	230.50	-1	6,545	-0.02%
2019/01/28	53	230.42	106	230.61	229.50	-53	6,752	-0.78%	大賣/
2019/01/25	48	226.49	39	226.28	228.00	9	6,887	0.13%
2019/01/24	29	224.86	52.3	225.33	225.00	-23.3	6,958	-0.33%
2019/01/23	47.2	218.57	35	218.27	219.00	12.2	6,964	0.18%
2019/01/22	136.2	223.17	109	222.67	221.50	27.2	6,984	0.39%	大買/大賣/
2019/01/21	124	230.96	101	231.17	229.50	23	6,972	0.33%	大買/大賣/
2019/01/18	78.1	221.43	178.2	221.06	224.50	-100.1	6,919	-1.45%	大賣/
2019/01/17	102	213.88	105	214.96	212.50	-3	6,814	-0.04%	大買/大賣/
2019/01/16	66	210.02	101	209.76	210.00	-35	6,782	-0.52%	大賣/
2019/01/15	86	208.65	78	209.24	208.50	8	6,775	0.12%
2019/01/14	151.1	206.20	96.9	205.90	206.50	54.3	6,751	0.80%	大買/
2019/01/11	67	214.84	59	216.13	212.00	8	6,703	0.12%
2019/01/10	15	212.00	36	213.01	212.00	-21	6,666	-0.32%
2019/01/09	85	209.51	139	211.55	213.50	-54	6,746	-0.80%	大賣/
2019/01/08	241	202.41	109	202.54	206.00	132	6,749	1.96%	大買/大賣/鉅額交易
2019/01/07	100	208.27	205.1	209.10	211.50	-105.1	6,693	-1.57%	大賣/鉅額交易
2019/01/04	296.4	200.74	208	200.43	199.50	88.4	6,722	1.31%	大買/大賣/
2019/01/03	177.6	218.78	124.9	218.68	215.00	52.7	6,643	0.79%	大買/大賣/
2019/01/02	16	227.94	24	228.71	228.00	-8	6,623	-0.12%
2018/12/28	24	226.48	26	225.67	225.00	-2	6,675	-0.03%
2018/12/27	38	227.53	49	228.38	225.50	-11	6,734	-0.16%
2018/12/26	18	223.50	61	224.89	221.50	-43	6,770	-0.64%
2018/12/25	60.3	219.99	31	220.45	221.00	29.3	6,817	0.43%
2018/12/24	6.1	223.49	19	224.87	227.00	-12.9	6,827	-0.19%
2018/12/22	33	223.30	32	223.77	223.50	1	6,837	0.01%
2018/12/21	70	223.36	64	223.48	225.00	6	6,871	0.09%
2018/12/20	48.3	226.30	47	228.31	224.00	1.3	6,851	0.02%
2018/12/19	49	225.32	95	226.65	228.00	-46	6,823	-0.67%
2018/12/18	87	224.83	75	226.14	222.00	12	6,814	0.18%
2018/12/17	62	223.12	41	224.56	225.50	21	6,818	0.31%
2018/12/14	104.5	225.53	103.1	226.43	225.00	1.4	6,922	0.02%	大買/大賣/
2018/12/13	188.8	224.91	146	225.80	230.00	42.8	6,886	0.62%	大買/大賣/
2018/12/12	104	224.78	158	225.93	227.50	-54	6,816	-0.79%	大買/大賣/
2018/12/11	263.1	215.76	153	216.16	217.00	110.1	6,722	1.64%	大買/大賣/鉅額交易
2018/12/10	238.3	220.42	332	221.61	219.50	-93.8	6,564	-1.43%	大買/大賣/
2018/12/07	202	237.09	179.9	236.77	236.00	22.1	6,471	0.34%	大買/大賣/
2018/12/06	222.4	242.50	132	240.41	237.00	90.4	6,371	1.42%	大買/大賣/
2018/12/05	61.1	261.65	53	261.92	263.00	8.1	6,235	0.13%
2018/12/04	226.1	272.89	103	271.95	268.00	123.1	6,260	1.97%	大買/大賣/鉅額交易
2018/12/03	114.1	279.75	123.1	280.01	283.50	-8.9	6,202	-0.14%	大買/大賣/
2018/11/30	86	262.47	207.3	261.10	264.50	-121.3	6,056	-2.00%	大賣/鉅額交易
2018/11/29	83	255.04	73.3	256.14	252.50	9.7	5,937	0.16%
2018/11/28	57	248.24	76.5	247.97	250.00	-19.5	5,874	-0.33%
2018/11/27	83.2	243.48	48.1	243.53	242.00	35.1	5,871	0.60%
2018/11/26	41	244.89	83	246.51	247.50	-42	5,844	-0.72%
2018/11/23	108	242.95	93	242.96	241.00	15	5,833	0.26%	大買/
2018/11/22	95.1	252.21	58.4	250.10	245.50	36.7	5,808	0.63%
2018/11/21	211	255.33	91	255.21	256.00	120	5,760	2.08%	大買/鉅額交易
2018/11/20	79.1	258.78	72	261.15	262.50	7.1	5,639	0.13%
2018/11/19	25	261.72	69	260.52	264.00	-44	5,592	-0.79%
2018/11/16	49	253.00	55	253.07	253.00	-6	5,554	-0.11%
2018/11/15	85	251.94	127	249.81	249.00	-42	5,520	-0.76%	大賣/
2018/11/14	59.1	256.71	66	256.74	255.50	-7	5,414	-0.13%
2018/11/13	159	250.57	158.4	251.07	256.50	0.6	5,356	0.01%	大買/大賣/
2018/11/12	36.1	263.07	51	263.88	264.50	-14.9	5,224	-0.29%
2018/11/09	81	264.14	79.6	264.87	268.50	1.4	5,221	0.03%
2018/11/08	123	269.91	119.3	268.00	262.50	3.7	5,181	0.07%	大買/大賣/
2018/11/07	192	269.21	104.7	269.66	270.00	87.3	5,034	1.73%	大買/大賣/
2018/11/06	224.3	272.57	142	271.25	267.00	82.3	4,968	1.66%	大買/大賣/
2018/11/05	119	286.87	162	286.40	290.00	-43	4,687	-0.92%	大買/大賣/
2018/11/02	125.1	291.51	151	290.62	299.50	-25.9	4,465	-0.58%	大買/大賣/
2018/11/01	138	313.24	91	313.96	303.00	47	4,351	1.08%	大買/
2018/10/31	165	307.97	71	308.82	311.50	94	4,358	2.16%	大買/
2018/10/30	34	297.90	30	298.98	298.00	4	4,325	0.09%
2018/10/29	30	296.37	34	298.56	298.50	-4	4,367	-0.09%
2018/10/26	52	299.35	51	297.53	296.00	1	4,410	0.02%
2018/10/25	51	298.75	53	300.37	301.00	-2	4,414	-0.05%
2018/10/24	68	306.69	76	307.43	306.50	-8	4,395	-0.18%
2018/10/23	71.1	306.30	153	305.98	304.00	-82	4,370	-1.87%	大賣/
2018/10/22	61	312.51	66	311.01	315.00	-5	4,341	-0.12%
2018/10/19	54	309.51	46	310.32	312.50	8	4,323	0.19%
2018/10/18	39	310.95	27	311.52	313.00	12	4,314	0.28%
2018/10/17	28	315.27	54	316.87	313.50	-26	4,357	-0.60%
2018/10/16	49.1	300.98	81	298.33	305.00	-32	4,294	-0.74%
2018/10/15	42	284.45	44	285.63	286.00	-2	4,263	-0.05%
2018/10/12	165	281.49	49	282.21	289.50	116	4,282	2.71%	大買/鉅額交易
2018/10/11	52	278.38	24	278.54	277.50	28	4,219	0.66%
2018/10/09	64	313.20	73	311.13	308.00	-9	4,177	-0.22%
2018/10/08	14.1	320.93	117	311.91	321.00	-103	4,215	-2.44%	大賣/鉅額交易
2018/10/05	14	316.93	34	318.59	316.50	-20	4,222	-0.47%
2018/10/04	43	319.84	37	320.80	321.00	6	4,178	0.14%
2018/10/03	45	327.96	34	327.71	326.50	11	4,125	0.27%
2018/10/02	39	335.78	32	338.06	335.00	7	4,080	0.17%
2018/10/01	39	342.06	43	342.69	342.00	-4	4,068	-0.10%
2018/09/28	48	336.75	49.1	338.52	336.00	-1.1	4,114	-0.03%
2018/09/27	51.1	337.66	43	336.69	338.00	8.1	4,119	0.20%
2018/09/26	17	335.18	19	336.21	337.00	-2	4,100	-0.05%
2018/09/25	73	335.07	72	335.58	336.00	1	4,082	0.02%
2018/09/21	48	333.59	55	335.16	339.50	-7	4,045	-0.17%
2018/09/20	116	336.29	98	337.68	337.50	18	3,978	0.45%	大買/
2018/09/19	44	350.74	47	350.28	352.00	-3	3,839	-0.08%
2018/09/18	34	349.43	17	348.79	344.50	17	3,823	0.44%
2018/09/17	6	358.50	20.1	359.33	360.50	-14.1	3,776	-0.37%
2018/09/14	18	356.67	15.8	358.94	358.00	2.2	3,730	0.06%
2018/09/13	12.8	353.93	31	354.73	350.50	-18.2	3,738	-0.49%
2018/09/12	38.3	344.22	21	345.14	342.50	17.3	3,686	0.47%
2018/09/11	33	350.98	18	350.17	351.50	15	3,631	0.41%
2018/09/10	36	349.97	30	348.58	350.00	6	3,627	0.17%
2018/09/07	47.2	360.75	26	363.87	360.50	21.2	3,589	0.59%
2018/09/06	31	364.50	72.5	364.16	366.00	-41.5	3,548	-1.17%
2018/09/05	41	370.07	32.1	371.93	370.00	8.9	3,525	0.25%
2018/09/04	38	371.84	13	373.27	372.50	25	3,524	0.71%
2018/09/03	86	378.26	45	379.46	376.00	41	3,537	1.16%
2018/08/31	30.3	375.93	69	373.60	376.50	-38.8	3,553	-1.09%
2018/08/30	28	372.55	33	373.61	372.50	-5	3,563	-0.14%
2018/08/29	62	371.48	73	370.24	372.50	-11	3,637	-0.30%
2018/08/28	58.2	368.76	59	369.31	368.50	-0.9	3,638	-0.02%
2018/08/27	49	364.38	38	364.63	365.00	11	3,661	0.30%
2018/08/24	37	359.82	27	360.59	360.50	10	3,685	0.27%
2018/08/23	21	362.90	28	363.71	364.50	-7	3,706	-0.19%
2018/08/22	30	360.27	11	359.64	360.00	19	3,720	0.51%
2018/08/21	2	364.00	17	365.97	366.50	-15	3,669	-0.41%
2018/08/20	20	359.33	13	361.27	360.50	7	3,683	0.19%
2018/08/17	48	365.16	19	362.24	361.50	29	3,691	0.79%
2018/08/16	19	367.42	35	366.06	368.00	-16	3,659	-0.44%
2018/08/15	20	364.20	6	364.92	363.00	14	3,667	0.38%
2018/08/14	32	367.06	19	368.29	364.00	13	3,649	0.36%
2018/08/13	34	366.15	18	365.42	364.00	16	3,681	0.43%
2018/08/10	35	377.86	62	377.02	378.00	-27	3,621	-0.75%
2018/08/09	16	374.09	8	374.00	374.00	8	3,595	0.22%
2018/08/08	39.4	375.16	35	376.57	374.50	4.4	3,543	0.12%
2018/08/07	71	377.81	82	379.20	376.50	-11	3,519	-0.31%
2018/08/06	42	370.68	31	370.47	371.50	11	3,461	0.32%
2018/08/03	49	370.90	67.3	370.99	371.00	-18.3	3,500	-0.52%
2018/08/02	103.3	369.39	59.1	376.09	364.00	44.2	3,462	1.28%	大買/
2018/08/01	42.1	383.39	47	382.83	383.50	-4.9	3,423	-0.14%
2018/07/31	38	375.72	38	375.03	376.50	0	3,417	0.00%
2018/07/30	31	375.97	39	375.46	376.00	-8	3,499	-0.23%
2018/07/27	38	374.78	46	373.77	376.50	-8	3,517	-0.23%
2018/07/26	51	373.96	36	373.68	372.50	15	3,562	0.42%
2018/07/25	32	375.72	43	378.01	378.00	-11	3,616	-0.30%
2018/07/24	48	371.05	63.2	372.55	378.00	-15.2	3,650	-0.41%
2018/07/23	39	364.27	31	364.60	366.00	8	3,678	0.22%
2018/07/20	26.1	366.71	32.3	368.15	366.50	-6.3	3,661	-0.17%
2018/07/19	26	372.54	54.1	372.65	374.00	-28.1	3,649	-0.77%
2018/07/18	21	364.55	39	365.97	366.50	-18	3,650	-0.49%
2018/07/17	41	361.61	40	363.68	360.00	1	3,709	0.03%
2018/07/16	49	360.39	83	361.21	364.00	-34	3,802	-0.89%
2018/07/13	41	355.50	25	353.94	358.00	16	3,760	0.43%
2018/07/12	2	345.75	36	343.15	346.50	-34	3,713	-0.92%
2018/07/11	17	337.88	12	339.88	336.50	5	3,758	0.13%
2018/07/10	3	343.17	12	341.92	343.00	-9	3,825	-0.24%
2018/07/09	6	338.33	18	338.34	340.00	-12	3,855	-0.31%
2018/07/06	39	332.73	53	333.28	336.00	-14	3,875	-0.36%
2018/07/05	7	342.21	11	344.36	342.00	-4	3,850	-0.10%
2018/07/04	35	340.41	22	340.39	342.00	13	3,855	0.34%
2018/07/03	29	337.09	16	339.34	334.00	13	3,887	0.33%
2018/07/02	14	338.61	39	336.14	335.50	-25	3,914	-0.64%
2018/06/29	40	336.68	15	337.30	341.00	25	3,920	0.64%
2018/06/28	10	331.15	13	332.04	334.00	-3	3,884	-0.08%
2018/06/27	5	337.10	6	336.50	332.50	-1	3,928	-0.03%
2018/06/26	5	330.20	7	332.36	337.50	-2	3,948	-0.05%
2018/06/25	9	333.00	30	333.73	331.00	-21	3,979	-0.53%
2018/06/22	27	334.91	23	333.96	334.00	4	4,066	0.10%
2018/06/21	35	348.09	7	344.71	342.50	28	4,061	0.69%
2018/06/20	15	347.17	13	345.27	345.50	2	4,117	0.05%
2018/06/19	14	347.64	12	351.17	350.00	2	4,157	0.05%
2018/06/15	15	350.07	25	350.38	352.50	-10	4,181	-0.24%
2018/06/14	11.1	344.58	16	344.44	344.00	-5	4,194	-0.12%
2018/06/13	5	350.40	17	348.35	347.00	-12	4,183	-0.29%
2018/06/12	24	343.92	16	345.31	344.50	8	4,244	0.19%
2018/06/11	25	343.32	14	345.39	347.50	11	4,278	0.26%
2018/06/08	41	348.33	12	349.33	346.00	29	4,266	0.68%
2018/06/07	25.1	358.94	8	357.75	357.50	17.1	4,279	0.40%
2018/06/06	57	363.55	62	365.34	364.50	-5	4,347	-0.12%
2018/06/05	29	364.14	65	364.08	365.50	-36	4,342	-0.83%
2018/06/04	25.1	361.90	40	362.96	363.50	-14.9	4,352	-0.34%
2018/06/01	24	354.92	55	353.25	356.00	-31	4,389	-0.71%
2018/05/31	19	347.37	22	345.93	348.50	-3	4,585	-0.07%
2018/05/30	23	341.52	19	342.97	346.00	4	4,698	0.09%
2018/05/29	11	346.91	9	346.83	345.00	2	4,699	0.04%
2018/05/28	20	347.03	15	347.17	345.00	5	4,758	0.11%
2018/05/25	19.1	348.88	8	348.50	347.50	11.1	4,860	0.23%
2018/05/24	19	343.89	17	344.18	342.50	2	4,993	0.04%
2018/05/23	46	348.26	22	344.00	342.50	24	5,041	0.48%
2018/05/22	17	354.85	30	356.48	355.00	-13	5,102	-0.25%
2018/05/21	26.1	353.60	52	356.62	356.00	-25.9	5,201	-0.50%
2018/05/18	9	341.28	7	342.79	342.00	2	5,198	0.04%
2018/05/17	18	344.89	17	344.91	341.00	1	5,276	0.02%
2018/05/16	9	344.67	10	345.85	345.00	-1	5,330	-0.02%
2018/05/15	24	348.94	22	347.23	346.50	2	5,571	0.04%
2018/05/14	10.1	350.68	22	353.55	355.00	-11.9	5,685	-0.21%
2018/05/11	52.1	343.71	47	344.65	346.00	5.1	5,788	0.09%
2018/05/10	23	337.43	44	337.26	338.00	-21	6,006	-0.35%
2018/05/09	45	335.10	83	334.84	338.00	-38	6,006	-0.63%
2018/05/08	54.1	332.99	68	333.40	336.00	-13.9	6,026	-0.23%
2018/05/07	119	334.05	90	334.42	334.50	29	6,005	0.48%	大買/
2018/05/04	37.1	319.20	28	317.54	317.00	9.1	5,909	0.15%
2018/05/03	77	323.08	46	322.55	321.50	31	5,906	0.52%
2018/05/02	35	335.66	63	337.33	333.00	-28	5,911	-0.47%
2018/04/30	36	331.08	47	329.31	331.00	-11	5,855	-0.19%
2018/04/27	79	320.56	63	319.51	320.00	16	5,823	0.27%
2018/04/26	15	327.93	51	328.05	326.50	-36	5,748	-0.63%
2018/04/25	30	324.88	43	326.03	326.50	-13	5,741	-0.23%
2018/04/24	73	328.24	53	328.41	325.50	20	5,710	0.35%
2018/04/23	71.1	336.14	34	336.85	335.00	37.1	5,651	0.66%
2018/04/20	174	355.51	54	352.43	347.50	120	5,575	2.15%	大買/鉅額交易
2018/04/19	20.1	370.07	42	371.06	371.00	-21.9	5,438	-0.40%
2018/04/18	8	364.94	9	365.89	364.50	-1	5,419	-0.02%
2018/04/17	20	362.98	14	362.75	361.50	6	5,406	0.11%
2018/04/16	9	370.44	32	368.89	370.00	-23	5,385	-0.43%
2018/04/13	36	365.13	25	364.98	362.50	11	5,322	0.21%
2018/04/12	4	362.25	27	365.30	367.50	-23	5,336	-0.43%
2018/04/11	19	363.76	29	365.02	358.00	-10	5,337	-0.19%
2018/04/10	10	363.80	51	365.79	364.00	-41	5,330	-0.77%
2018/04/09	13	362.54	49	362.22	357.00	-36	5,328	-0.68%
2018/04/03	21	355.69	37	353.86	353.00	-16	5,285	-0.30%
2018/04/02	20	356.55	13	357.27	357.50	7	5,257	0.13%
2018/03/31	3.1	356.16	2	356.00	356.00	1.1	5,260	0.02%
2018/03/30	38	358.25	6	358.17	355.00	32	5,280	0.61%
2018/03/29	31	362.87	10	362.80	361.50	21	5,298	0.40%
2018/03/28	16	366.22	11	365.55	364.00	5	5,275	0.09%
2018/03/27	21	368.86	53	368.70	371.00	-32	5,257	-0.61%
2018/03/26	24	358.98	10	359.45	359.00	14	5,184	0.27%
2018/03/23	40	350.25	37	354.72	360.00	3	5,204	0.06%
2018/03/22	26	363.31	16	362.47	362.00	10	5,148	0.19%
2018/03/21	35	365.76	24.1	367.35	366.50	11	5,111	0.21%
2018/03/20	4	363.25	17	361.76	364.50	-13	5,092	-0.26%
2018/03/19	9	364.67	32	362.80	362.00	-23	5,068	-0.45%
2018/03/16	36	357.85	23	359.87	362.00	13	5,056	0.26%
2018/03/15	21	360.50	12	361.33	361.00	9	5,006	0.18%
2018/03/14	24	360.29	9	360.61	359.50	15	5,011	0.30%
2018/03/13	45.2	364.88	14	365.00	362.50	31.2	5,029	0.62%
2018/03/12	57.2	366.22	48	367.83	367.00	9.2	5,018	0.18%
2018/03/09	23	362.78	54	364.13	362.50	-31	5,028	-0.62%
2018/03/08	44.1	360.98	43	361.65	360.00	1.1	4,990	0.02%
2018/03/07	105	360.82	71	361.35	361.00	34	4,979	0.68%	大買/
2018/03/06	65	361.67	127.1	362.34	364.50	-62.1	4,941	-1.26%	大賣/
2018/03/05	78	354.88	66	358.67	349.50	12	4,825	0.25%
2018/03/02	35.1	346.66	30	348.42	349.00	5.1	4,700	0.11%
2018/03/01	71	347.85	56	348.50	350.00	15	4,707	0.32%
2018/02/27	74	359.40	67	359.91	354.00	7	4,690	0.15%
2018/02/26	50.1	358.28	156	358.49	358.50	-105.9	4,610	-2.30%	大賣/鉅額交易
2018/02/23	30.1	348.92	14	349.07	350.00	16.1	4,527	0.36%
2018/02/22	29	347.64	91	346.36	349.00	-62	4,710	-1.32%
2018/02/21	19	341.92	122	342.29	342.50	-103	4,672	-2.20%	大賣/鉅額交易
2018/02/12	58	329.08	28	326.55	324.50	30	4,597	0.65%
2018/02/09	54	324.44	60	327.63	333.50	-6	4,565	-0.13%
2018/02/08	87	342.94	28	340.98	337.00	59	4,527	1.30%
2018/02/07	189	352.58	137	354.50	343.00	52	4,542	1.14%	大買/大賣/
2018/02/06	129.2	337.60	147	337.93	337.50	-17.8	4,376	-0.41%	大買/大賣/
2018/02/05	113	348.48	154	346.51	346.50	-41	4,340	-0.94%	大買/大賣/
2018/02/02	186	345.91	216	347.98	353.50	-30	4,299	-0.70%	大買/大賣/
2018/02/01	37	333.16	33	334.98	333.50	4	4,144	0.10%
2018/01/31	11	331.91	21	331.10	334.00	-10	4,241	-0.24%
2018/01/30	11	327.18	18	326.50	323.50	-7	4,377	-0.16%
2018/01/29	10	329.60	15	329.97	331.00	-5	4,585	-0.11%
2018/01/26	21	322.29	23	324.17	326.50	-2	4,659	-0.04%
2018/01/25	51	325.70	13.1	325.15	324.50	37.9	4,703	0.81%
2018/01/24	15	327.10	23	328.13	331.00	-8	4,758	-0.17%
2018/01/23	37	331.66	32	332.23	332.50	5	4,876	0.10%
2018/01/22	34	334.57	39	335.78	336.00	-5	4,982	-0.10%
2018/01/19	8	334.38	20	334.28	335.50	-12	5,062	-0.24%
2018/01/18	26	330.98	21	331.40	332.00	5	5,104	0.10%
2018/01/17	15	330.93	23	331.09	331.50	-8	5,102	-0.16%
2018/01/16	16	337.81	30	336.80	338.00	-14	5,107	-0.27%
2018/01/15	15	333.40	9	333.06	333.50	6	5,140	0.12%
2018/01/12	3	331.50	32	330.36	332.50	-29	5,184	-0.56%
2018/01/11	7	321.14	15	322.43	324.50	-8	5,254	-0.15%
2018/01/10	34	321.43	13	321.77	319.00	21	5,333	0.39%
2018/01/09	6	327.83	23	329.67	329.50	-17	5,344	-0.32%
2018/01/08	42	325.94	38	326.61	327.00	4	5,425	0.07%
2018/01/05	20	330.78	15	332.27	335.00	5	5,480	0.09%
2018/01/04	16	335.22	15	335.00	335.00	1	5,500	0.02%
2018/01/03	13	333.73	51	333.74	333.50	-38	5,648	-0.67%
2018/01/02	8	327.88	8	330.00	330.00	0	5,852	0.00%