上緯投控 (3708)-台新券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
144.5
漲跌
▲1.5
漲幅
+1.05%
成交量
8,158張
產業
上市綠能環保▲0.05%
436人加入追蹤

立即追蹤
本地時間:13:35(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

上緯投控 (3708)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	66.8	144.11	67.3	143.14	144.50	-0.6	5,157	-0.01%
2024/04/23	244.1	149.71	362.1	149.55	143.00	-118	5,029	-2.35%	大買/大賣/鉅額交易
2024/04/22	299.5	150.93	210.1	153.30	148.50	89.5	4,674	1.91%	大買/大賣/
2024/04/19	275.9	148.38	301.4	148.34	145.00	-25.5	4,323	-0.59%	大買/大賣/
2024/04/18	181.7	141.36	174.6	142.04	146.50	7.2	3,871	0.18%	大買/大賣/
2024/04/17	89.5	134.90	82.7	134.00	133.50	6.8	3,580	0.19%
2024/04/16	52.2	124.19	82.7	124.41	125.00	-30.5	3,392	-0.90%
2024/04/15	122.5	129.69	126	128.09	129.00	-3.5	3,320	-0.11%	大買/大賣/
2024/04/12	61.4	125.30	29.4	125.46	125.50	32	3,230	0.99%
2024/04/11	14.7	122.98	19	123.89	123.50	-4.3	3,197	-0.13%
2024/04/10	34	126.59	9	126.67	126.50	25	3,150	0.79%
2024/04/09	9	125.33	4.5	125.11	124.00	4.5	3,120	0.14%
2024/04/08	14.7	124.47	24	123.46	125.00	-9.3	3,118	-0.30%
2024/04/03	22.8	125.94	26.4	126.42	125.00	-3.7	3,045	-0.12%
2024/04/02	31.6	128.84	72	128.78	129.50	-40.4	2,996	-1.35%
2024/04/01	130.4	131.60	147	131.02	131.00	-16.6	2,950	-0.56%	大買/大賣/
2024/03/29	37.2	130.92	22.1	130.04	128.50	15.1	2,870	0.52%
2024/03/28	22	127.75	265.2	127.32	125.50	-243.2	2,769	-8.78%	大賣/鉅額交易
2024/03/27	301.2	129.48	253.1	131.70	126.50	48.1	2,681	1.79%	大買/大賣/
2024/03/26	162.4	132.17	114.5	131.02	129.00	47.9	2,531	1.89%	大買/大賣/
2024/03/25	111.3	128.22	99.4	125.60	124.50	11.9	2,252	0.53%	大買/
2024/03/22	313.4	122.51	121.7	124.75	127.50	191.6	2,035	9.41%	大買/大賣/鉅額交易
2024/03/21	12	112.75	32.4	114.56	116.00	-20.4	1,721	-1.18%
2024/03/20	5.2	105.12	2	105.75	105.50	3.2	1,678	0.19%
2024/03/19	4	106.63	7.1	106.72	106.00	-3.1	1,671	-0.18%
2024/03/18	10	105.70	5	105.30	106.50	5	1,656	0.30%
2024/03/15	4.5	102.14	7	102.43	103.00	-2.5	1,649	-0.15%
2024/03/14	6.1	104.19	4	103.38	103.00	2.1	1,647	0.13%
2024/03/13	9.6	103.55	4	104.25	102.50	5.6	1,647	0.34%
2024/03/12	31.7	105.80	28.2	105.27	105.00	3.6	1,669	0.21%
2024/03/11	20.7	108.95	9.1	109.22	108.00	11.7	1,651	0.71%
2024/03/08	19.6	112.18	10	111.70	111.50	9.6	1,717	0.56%
2024/03/07	22.4	116.13	9.2	116.09	116.50	13.2	1,681	0.78%
2024/03/06	6.3	118.06	4.5	119.01	118.00	1.8	1,634	0.11%
2024/03/05	18	118.56	35	118.14	118.50	-17	1,597	-1.07%
2024/03/04	15.5	117.39	54	117.33	117.00	-38.5	1,549	-2.49%
2024/03/01	92	120.46	46.7	120.80	117.00	45.3	1,498	3.02%
2024/02/29	9.2	114.59	5.1	114.51	115.50	4.1	1,240	0.33%
2024/02/27	23	114.61	11.4	113.63	112.00	11.6	1,207	0.96%
2024/02/26	38	115.53	22.2	114.82	113.50	15.9	1,156	1.37%
2024/02/23	11	110.73	12.1	111.08	110.00	-1.1	1,071	-0.10%
2024/02/22	10.2	108.96	436.1	108.88	109.50	-425.9	1,051	-40.50%	大賣/鉅額交易
2024/02/21	27.1	112.18	55	111.58	112.00	-27.9	1,020	-2.73%
2024/02/20	142	112.96	16	110.31	113.00	126	1,014	12.42%	大買/鉅額交易
2024/02/19	124	114.48	226	115.61	111.50	-102	977	-10.43%	大買/大賣/鉅額交易
2024/02/16	428	109.72	37.2	104.50	110.00	390.9	887	44.02%	大買/鉅額交易
2024/02/15	17	98.98	16	100.06	100.50	1	817	0.12%
2024/02/05	3.1	96.84	1	97.20	96.90	2.1	809	0.25%
2024/02/02	3	98.17	1	99.00	98.00	2	819	0.24%
2024/02/01	19.1	98.33	2.1	98.11	98.60	17	847	2.01%
2024/01/31	3	98.50	0	0.00	98.10	3	881	0.34%
2024/01/30	9	98.56	5	98.92	99.60	4	878	0.46%
2024/01/29	1	98.00	11.1	97.81	98.30	-10.1	870	-1.16%
2024/01/26	1.1	96.18	2	96.30	96.30	-0.9	865	-0.10%
2024/01/25	2	96.75	3	96.33	96.90	-1	863	-0.12%
2024/01/24	1	97.30	4	97.55	97.20	-3	860	-0.35%
2024/01/23	1	96.10	2	95.95	96.70	-1	855	-0.12%
2024/01/22	0	95.00	1	95.20	95.50	-1	846	-0.11%
2024/01/19	2	94.01	0	0.00	94.00	2	844	0.24%
2024/01/18	2	93.75	1	94.20	93.30	1	841	0.12%
2024/01/17	0	0.00	2	94.20	93.50	-2	841	-0.24%
2024/01/16	7	94.86	0	0.00	94.30	7	841	0.83%
2024/01/15	6.1	96.67	3	97.97	96.70	3.1	838	0.37%
2024/01/12	4	95.08	14	94.53	94.00	-10	834	-1.20%
2024/01/11	2.1	95.71	3	95.83	95.50	-0.9	833	-0.11%
2024/01/10	1	95.70	0	0.00	95.50	1	846	0.12%
2024/01/09	5.7	96.81	1.1	96.69	96.20	4.6	846	0.54%
2024/01/08	0.1	98.60	1	98.70	98.20	-0.9	838	-0.11%
2024/01/05	1.2	99.38	1	100.00	99.00	0.2	838	0.03%
2024/01/04	1.1	99.00	0	0.00	99.20	1.1	844	0.12%
2024/01/03	15	102.10	26	100.69	100.00	-11	863	-1.27%
2024/01/02	7.4	100.40	20.2	100.79	101.50	-12.8	850	-1.51%
2023/12/29	3.3	98.25	1	98.20	98.30	2.3	820	0.28%
2023/12/28	2.1	99.10	1.2	99.76	98.70	0.9	817	0.11%
2023/12/27	0.3	99.48	4.5	99.31	99.00	-4.2	814	-0.52%
2023/12/26	2	97.70	3	97.83	98.10	-1	807	-0.12%
2023/12/25	0	0.00	1.1	98.48	98.20	-1.1	807	-0.13%
2023/12/22	3.1	97.84	1.1	98.04	97.80	2	805	0.24%
2023/12/21	2	98.70	2	99.25	98.80	0	802	0.00%
2023/12/20	3.4	99.21	0.1	99.33	99.30	3.2	802	0.40%
2023/12/19	2	98.80	4	99.03	99.30	-2	801	-0.25%
2023/12/18	0.1	100.00	14.5	99.99	100.00	-14.4	796	-1.81%
2023/12/15	36	100.43	41	100.17	99.30	-5	789	-0.63%
2023/12/14	6	98.38	9	98.82	98.60	-3	773	-0.39%
2023/12/13	3	98.23	21	97.80	97.40	-18	776	-2.32%
2023/12/12	4	98.33	5	98.66	98.20	-1	799	-0.13%
2023/12/11	4.4	97.90	6	97.50	97.50	-1.6	806	-0.20%
2023/12/08	13.1	99.32	8	100.04	98.40	5.1	797	0.64%
2023/12/07	19.3	101.24	16	101.11	100.00	3.3	777	0.42%
2023/12/06	20	98.06	16	99.18	97.30	4	730	0.55%
2023/12/05	44.3	101.49	28.3	101.56	100.00	16	698	2.29%
2023/12/04	13.3	97.74	6.6	97.67	98.00	6.7	607	1.10%
2023/12/01	3	96.33	2	97.35	96.10	1	594	0.17%
2023/11/30	2	96.50	6	96.85	96.60	-4	587	-0.68%
2023/11/29	0	0.00	1	96.30	96.50	-1	584	-0.17%
2023/11/28	0	0.00	4.3	95.95	96.50	-4.3	586	-0.73%
2023/11/27	5	95.56	0	0.00	94.90	5	580	0.86%
2023/11/24	0.1	95.90	4.1	96.45	96.00	-4	579	-0.69%
2023/11/22	2.1	96.34	1	96.10	96.20	1.1	573	0.19%
2023/11/21	7.1	96.40	12	96.29	96.40	-4.9	570	-0.86%
2023/11/20	3	96.40	3	96.77	96.40	0	562	0.00%
2023/11/17	5.6	96.77	16	97.13	96.90	-10.4	556	-1.87%
2023/11/16	4	94.95	6	94.98	94.80	-2	540	-0.37%
2023/11/15	6.5	96.18	13	96.05	96.00	-6.5	542	-1.20%
2023/11/14	22	95.23	16.1	95.63	95.00	5.9	532	1.11%
2023/11/13	86	95.94	12	96.08	96.00	74	526	14.06%
2023/11/10	0	0.00	5	94.82	95.00	-5	505	-0.99%
2023/11/09	6.3	94.44	25	94.94	93.80	-18.7	496	-3.77%
2023/11/08	4	93.90	10	93.06	94.30	-6	471	-1.27%
2023/11/07	0	89.70	1	90.00	89.80	-1	439	-0.22%
2023/11/06	60	89.86	6	89.42	90.00	54	449	12.02%
2023/11/01	0	0.00	1	85.90	86.00	-1	488	-0.20%
2023/10/31	1.1	86.97	6	86.23	86.20	-4.9	488	-1.00%
2023/10/27	1	87.10	4	87.13	87.20	-3	496	-0.60%
2023/10/26	3	87.60	0	0.00	87.50	3	498	0.60%
2023/10/25	7	88.77	1	89.00	88.60	6	499	1.20%
2023/10/24	3	87.67	0	0.00	87.90	3	500	0.60%
2023/10/23	2	88.80	1	89.00	88.20	1	498	0.20%
2023/10/20	6	88.58	0	0.00	88.60	6	498	1.20%
2023/10/19	4	89.35	9	89.63	90.00	-5	500	-1.00%
2023/10/18	0	0.00	6	90.60	90.10	-6	497	-1.21%
2023/10/17	4	91.38	1	92.20	91.00	3	486	0.62%
2023/10/16	5	91.26	1	91.50	91.70	4	487	0.82%
2023/10/13	5	91.60	22	91.96	91.20	-17	487	-3.48%
2023/10/12	11	94.59	4	94.43	93.30	7	487	1.43%
2023/10/11	6	93.38	22.2	94.28	94.00	-16.2	482	-3.36%
2023/10/06	2	90.40	6	91.53	91.60	-4	466	-0.86%
2023/10/05	2	90.00	0	0.00	90.00	2	467	0.43%
2023/10/04	2.1	89.30	2	89.30	89.20	0.1	467	0.01%
2023/10/03	3.2	90.68	0	0.00	90.20	3.2	468	0.68%
2023/09/28	0	0.00	3	90.70	91.10	-3	473	-0.63%
2023/09/26	3	89.73	3	90.13	89.60	0	478	0.00%
2023/09/25	2	90.00	1.4	89.78	89.90	0.6	480	0.12%
2023/09/22	3	90.13	3	90.30	90.50	0	481	0.00%
2023/09/21	1	90.70	0	0.00	90.50	1	497	0.20%
2023/09/20	1	92.10	0	0.00	91.60	1	504	0.20%
2023/09/19	8	92.74	3	93.00	92.00	5	523	0.96%
2023/09/18	14	94.70	6	94.38	93.00	8	528	1.51%
2023/09/15	22	95.53	19.9	95.24	94.10	2.1	521	0.40%
2023/09/14	8	92.89	6	92.95	92.90	2	493	0.41%
2023/09/13	20.1	89.91	22	89.92	90.10	-1.9	480	-0.40%
2023/09/12	5	88.74	0	0.00	88.90	5	491	1.02%
2023/09/11	5	89.70	0	0.00	88.60	5	498	1.00%
2023/09/07	5	89.86	3	89.97	90.00	2	505	0.40%
2023/09/06	4	91.55	0	0.00	90.70	4	508	0.79%
2023/09/05	3	92.73	4	92.38	92.30	-1	512	-0.20%
2023/09/04	0	0.00	5	92.78	92.60	-5	516	-0.97%
2023/09/01	1	92.70	5	92.80	92.60	-4	525	-0.76%
2023/08/31	2	91.95	0	0.00	91.70	2	522	0.38%
2023/08/30	3	92.87	3	92.63	92.60	0	534	0.00%
2023/08/29	3	93.03	1	93.10	93.10	2	539	0.37%
2023/08/28	4	92.33	1	92.60	92.50	3	544	0.55%
2023/08/25	2	91.35	1	92.10	92.00	1	548	0.18%
2023/08/24	0	91.50	3	92.00	92.20	-3	586	-0.51%
2023/08/23	1	92.00	5	91.72	91.90	-4	605	-0.66%
2023/08/22	4	90.83	2	90.80	90.00	2	611	0.33%
2023/08/21	1	91.30	1	92.70	91.10	0	614	0.00%
2023/08/18	2	92.25	13	92.07	91.80	-11	612	-1.79%
2023/08/17	2	91.50	1	91.60	91.00	1	618	0.16%
2023/08/16	3	90.87	2	91.55	91.10	1	625	0.16%
2023/08/15	2	91.50	4.2	92.01	92.00	-2.2	625	-0.35%
2023/08/14	5	90.88	2	91.50	91.70	3	627	0.48%
2023/08/11	4	91.98	3	91.97	91.70	1	626	0.16%
2023/08/10	1	91.20	21	91.69	91.30	-20	623	-3.21%
2023/08/09	23	92.65	22	91.83	91.50	1	619	0.16%
2023/08/08	4	87.85	1	87.70	87.50	3	578	0.52%
2023/08/07	3	89.20	0	0.00	89.00	3	588	0.51%
2023/08/04	3	89.93	0	0.00	89.70	3	612	0.49%
2023/08/02	8	89.96	9	90.30	89.70	-1	653	-0.15%
2023/08/01	2	88.85	5	88.98	88.80	-3	650	-0.46%
2023/07/31	2	88.15	5	88.74	88.20	-3	654	-0.46%
2023/07/28	2	87.20	3	87.87	87.80	-1	657	-0.15%
2023/07/27	3	87.07	1	87.70	87.40	2	661	0.30%
2023/07/26	3	86.70	0	0.00	86.40	3	665	0.45%
2023/07/25	1	86.20	3	87.73	87.70	-2	666	-0.30%
2023/07/24	5	86.54	4	86.83	86.50	1	670	0.15%
2023/07/21	8	87.99	6	88.08	88.20	2	673	0.30%
2023/07/20	6	88.43	3	89.13	88.50	3	692	0.43%
2023/07/19	4.4	89.50	0	0.00	88.90	4.4	700	0.63%
2023/07/18	3	89.60	0	0.00	90.00	3	733	0.41%
2023/07/17	0	0.00	16	90.83	91.10	-16	769	-2.08%
2023/07/14	8	89.24	5	89.58	89.20	3	805	0.37%
2023/07/13	9.1	88.83	3	88.47	88.30	6.1	837	0.73%
2023/07/12	8	89.80	0	0.00	89.60	8	857	0.93%
2023/07/11	1.2	90.80	0	91.20	90.70	1.2	903	0.13%
2023/07/10	3	90.23	0	0.00	91.20	3	936	0.32%
2023/07/07	4.2	90.52	4	89.65	90.90	0.2	962	0.02%
2023/07/06	3	90.90	0	0.00	90.50	3	966	0.31%
2023/07/05	6.4	90.93	2	90.65	90.50	4.4	988	0.45%
2023/07/04	4	91.38	0	0.00	91.10	4	996	0.40%
2023/07/03	18	92.09	5	92.32	91.90	13	1,001	1.30%
2023/06/30	16	92.02	0.2	92.00	91.60	15.8	1,001	1.58%
2023/06/29	15	92.76	29	91.84	91.30	-14	1,001	-1.40%
2023/06/28	7	90.09	2	90.20	90.40	5	988	0.51%
2023/06/27	11.2	93.76	20.1	93.77	93.60	-8.8	983	-0.90%
2023/06/26	10	95.24	2	95.30	95.10	8	969	0.83%
2023/06/21	8	96.13	13	96.64	96.30	-5	977	-0.51%
2023/06/20	2	96.60	3.2	96.43	96.60	-1.2	981	-0.12%
2023/06/19	1	97.00	3.2	97.15	96.90	-2.2	989	-0.22%
2023/06/16	1.5	97.17	9.1	97.42	97.00	-7.6	1,003	-0.76%
2023/06/15	2	96.05	17	95.71	96.90	-15	1,012	-1.48%
2023/06/14	10	95.42	3	95.60	95.10	7	1,020	0.69%
2023/06/13	7.2	95.22	2	95.55	95.30	5.2	1,041	0.50%
2023/06/12	10	95.59	1	95.50	95.30	9	1,048	0.86%
2023/06/09	8	95.94	2.1	96.36	96.60	5.9	1,051	0.56%
2023/06/08	8	96.81	1	96.70	96.70	7	1,074	0.65%
2023/06/07	2	96.90	1	97.10	97.20	1	1,101	0.09%
2023/06/06	0	0.00	0.2	97.00	96.50	-0.2	1,135	-0.02%
2023/06/05	15.3	96.74	13	96.37	96.40	2.3	1,150	0.20%
2023/06/02	12.2	94.83	2	95.30	94.90	10.2	1,156	0.88%
2023/06/01	1.1	94.52	4	95.08	94.80	-2.9	1,163	-0.25%
2023/05/31	4	94.62	2	94.60	94.60	2	1,177	0.17%
2023/05/30	13.3	94.58	0	0.00	94.10	13.3	1,190	1.12%
2023/05/29	3	97.53	2.2	98.59	96.50	0.8	1,196	0.07%
2023/05/26	2.3	95.75	8	96.97	96.60	-5.7	1,210	-0.47%
2023/05/25	1.2	95.22	2.2	96.31	95.70	-1	1,305	-0.08%
2023/05/24	1	95.50	2	96.30	95.70	-1	1,337	-0.07%
2023/05/23	4	96.55	1	97.40	96.30	3	1,343	0.22%
2023/05/22	2	97.00	4	97.05	97.30	-2	1,342	-0.15%
2023/05/19	2.1	94.97	3	95.23	95.20	-0.9	1,357	-0.07%
2023/05/18	3	96.00	1	96.60	95.90	2	1,394	0.14%
2023/05/17	3.1	96.17	2	96.50	96.60	1.1	1,426	0.07%
2023/05/16	11	94.82	3	94.73	95.40	8	1,434	0.56%
2023/05/15	3.2	93.81	0	0.00	93.50	3.2	1,449	0.22%
2023/05/12	1	94.60	1	93.80	95.30	0	1,482	0.00%
2023/05/11	4.2	94.75	0	0.00	93.60	4.2	1,526	0.28%
2023/05/10	15	95.83	4.2	95.92	95.50	10.9	1,549	0.70%
2023/05/09	34.6	98.46	23	98.69	97.40	11.6	1,541	0.75%
2023/05/08	1	102.50	0	0.00	102.50	1	1,522	0.07%
2023/05/05	1	103.00	1	103.50	103.00	0	1,549	0.00%
2023/05/04	1	103.50	0	0.00	103.50	1	1,588	0.06%
2023/05/03	2	103.00	1	103.50	103.00	1	1,668	0.06%
2023/05/02	1	104.00	2	102.75	104.00	-1	1,751	-0.06%
2023/04/28	4	101.50	1	101.00	101.00	3	1,813	0.17%
2023/04/27	9	99.69	15	100.13	100.00	-6	1,826	-0.33%
2023/04/26	3	99.93	0.1	100.50	100.50	3	1,839	0.16%
2023/04/25	12	100.62	2	101.50	100.00	10	1,879	0.53%
2023/04/24	5.3	102.50	7	102.71	102.00	-1.7	1,929	-0.09%
2023/04/21	9	104.83	40	104.75	103.00	-31	2,000	-1.55%
2023/04/20	19	108.76	13.4	109.07	107.50	5.7	2,045	0.28%
2023/04/19	13.1	108.96	19	109.29	108.00	-5.9	2,036	-0.29%
2023/04/18	33	109.05	23	109.00	107.00	10	2,042	0.49%
2023/04/17	12.2	108.91	21.7	108.48	108.00	-9.5	2,082	-0.46%
2023/04/14	47.2	106.48	21	107.67	107.00	26.2	2,167	1.21%
2023/04/13	6	106.00	8	106.38	104.50	-2	2,201	-0.09%
2023/04/12	15	105.13	15	105.53	105.50	0	2,183	0.00%
2023/04/11	1.3	102.38	3.3	103.20	103.50	-2	2,171	-0.09%
2023/04/10	12.3	101.27	12	100.79	101.50	0.3	2,186	0.02%
2023/04/07	9	103.56	5	103.70	102.50	4	2,174	0.18%
2023/04/06	10	102.45	94	102.91	103.00	-84	2,169	-3.87%
2023/03/31	1	102.50	8	103.00	102.50	-7	2,177	-0.32%
2023/03/30	2	103.50	30	103.00	103.00	-28	2,219	-1.26%
2023/03/29	1	102.50	12	102.58	103.00	-11	2,227	-0.49%
2023/03/28	1	102.50	3	101.50	101.50	-2	2,234	-0.09%
2023/03/27	2	103.50	17.1	103.68	103.50	-15.1	2,238	-0.67%
2023/03/24	11	104.45	11	104.45	103.50	0	2,244	0.00%
2023/03/23	5	104.00	1	104.00	104.00	4	2,243	0.18%
2023/03/22	7.1	103.16	19	103.50	104.50	-11.9	2,253	-0.53%
2023/03/21	4.1	104.23	2	103.00	102.50	2.1	2,255	0.09%
2023/03/20	9	103.89	17	104.50	103.50	-8	2,251	-0.36%
2023/03/17	1	101.00	13	100.69	101.50	-12	2,293	-0.52%
2023/03/16	18.4	98.72	1	99.60	98.20	17.4	2,323	0.75%
2023/03/15	2	101.75	2	101.25	100.50	0	2,334	0.00%
2023/03/14	10	101.15	23	101.17	100.50	-13	2,367	-0.55%
2023/03/13	6.1	100.03	25	100.26	101.50	-18.9	2,410	-0.78%
2023/03/10	12	100.33	19	100.07	100.00	-7	2,499	-0.28%
2023/03/09	22	103.52	21.2	102.54	102.50	0.8	2,516	0.03%
2023/03/08	3.1	106.69	5	107.00	106.50	-1.9	2,530	-0.08%
2023/03/07	1	107.50	5	107.40	107.50	-4	2,542	-0.16%
2023/03/06	4.3	106.45	8	106.75	107.50	-3.7	2,577	-0.14%
2023/03/03	2.3	106.31	40	106.50	106.00	-37.7	2,591	-1.46%
2023/03/02	11.4	106.72	5	107.40	108.00	6.4	2,578	0.25%
2023/03/01	43.5	109.38	16.4	108.10	107.00	27.1	2,574	1.05%
2023/02/24	6	111.67	39	110.36	109.50	-33	2,582	-1.28%
2023/02/23	55	112.45	68.1	113.40	112.50	-13.1	2,632	-0.50%
2023/02/22	13.4	108.43	17	108.50	110.00	-3.6	2,551	-0.14%
2023/02/21	1	106.00	5.4	106.62	107.00	-4.4	2,526	-0.17%
2023/02/20	16	107.03	3	106.50	106.50	13	2,554	0.51%
2023/02/17	7	106.21	3	106.00	106.00	4	2,564	0.16%
2023/02/16	23.1	107.61	14	107.21	105.50	9.1	2,574	0.35%
2023/02/15	8.1	105.69	16	106.16	106.50	-7.9	2,562	-0.31%
2023/02/14	4	103.37	5	103.60	103.50	-1	2,537	-0.04%
2023/02/13	11	102.82	14.1	102.61	103.00	-3.1	2,538	-0.12%
2023/02/10	14	100.76	20	100.98	101.50	-6	2,537	-0.24%
2023/02/09	36.1	101.63	28	102.45	101.50	8.1	2,512	0.32%
2023/02/08	26	104.73	23	104.87	105.50	3	2,481	0.12%
2023/02/07	12	106.33	14	106.96	106.50	-2	2,512	-0.08%
2023/02/06	26	106.63	25.3	107.80	105.50	0.7	2,499	0.03%
2023/02/03	26	108.21	14.2	107.22	106.00	11.9	2,491	0.48%
2023/02/02	26	109.98	36	111.03	110.50	-10	2,469	-0.40%
2023/02/01	68	110.90	42	111.00	110.50	26	2,434	1.07%
2023/01/31	27	108.98	18	109.75	109.50	9	2,353	0.38%
2023/01/30	6	105.67	41.2	106.10	107.50	-35.2	2,274	-1.55%
2023/01/17	13.1	100.00	23	101.48	101.50	-9.9	2,216	-0.45%
2023/01/16	10	99.14	11	99.78	100.00	-1	2,220	-0.04%
2023/01/13	17	100.33	23.3	100.52	98.60	-6.3	2,215	-0.28%
2023/01/12	29	103.21	31	103.48	103.00	-2	2,186	-0.09%
2023/01/11	40	103.43	42	103.14	102.00	-2	2,149	-0.09%
2023/01/10	14	100.07	61	100.35	101.00	-47	2,077	-2.26%
2023/01/09	9	95.24	6	96.63	96.90	3	2,013	0.15%
2023/01/06	22	97.88	16.1	97.46	97.00	5.9	1,997	0.30%
2023/01/05	241	100.09	38	100.30	99.80	203	1,974	10.28%	大買/鉅額交易
2023/01/04	85	103.06	36	102.90	103.50	49	1,914	2.56%
2023/01/03	71	98.23	63.2	98.25	99.60	7.8	1,830	0.43%
2022/12/30	3	95.27	4	95.18	95.50	-1	1,783	-0.06%
2022/12/29	9	94.12	3	94.73	93.90	6	1,809	0.33%
2022/12/28	17.1	98.07	26	97.62	96.60	-8.9	1,851	-0.48%
2022/12/27	16	97.62	13	96.99	96.80	3	1,854	0.16%
2022/12/26	6	96.00	2	96.45	96.10	4	1,858	0.22%
2022/12/23	8	95.43	5	95.16	94.60	3	1,895	0.16%
2022/12/22	16	96.31	28	96.42	96.30	-12	1,939	-0.62%
2022/12/21	8	93.59	2	93.60	92.70	6	1,988	0.30%
2022/12/20	9	92.44	18	93.88	91.60	-9	2,162	-0.42%
2022/12/19	3	95.20	12	95.29	94.20	-9	2,334	-0.39%
2022/12/16	15	96.36	3	96.43	95.80	12	2,564	0.47%
2022/12/15	12.1	99.24	19.2	98.62	97.80	-7.1	2,735	-0.26%
2022/12/14	31	96.96	4	97.10	97.40	27	2,814	0.96%
2022/12/13	8.4	96.20	2	96.90	95.60	6.4	2,810	0.23%
2022/12/12	6	96.07	6	96.27	96.00	0	2,826	0.00%
2022/12/09	15	96.90	13	97.65	95.70	2	2,845	0.07%
2022/12/08	16	99.12	23	99.24	98.00	-7	2,794	-0.25%
2022/12/07	14.1	98.71	10.5	97.59	96.80	3.6	2,760	0.13%
2022/12/06	26	101.75	21	100.97	100.00	5	2,732	0.18%
2022/12/05	23	102.67	18.5	101.39	101.00	4.5	2,699	0.17%
2022/12/02	58.5	104.32	49	104.47	103.50	9.5	2,666	0.36%
2022/12/01	5.2	100.25	31	100.05	101.00	-25.8	2,570	-1.00%
2022/11/30	42	99.09	75	99.40	98.20	-33	2,556	-1.29%
2022/11/29	48	98.62	24	98.49	97.60	24	2,585	0.93%
2022/11/28	19	98.02	26	98.40	97.70	-7	2,643	-0.26%
2022/11/25	15	96.44	8	97.11	96.30	7	2,614	0.27%
2022/11/24	4.5	95.17	7	94.84	95.60	-2.5	2,599	-0.10%
2022/11/23	20	94.99	12	94.52	94.40	8	2,603	0.31%
2022/11/22	26	96.17	21	96.77	94.90	5	2,629	0.19%
2022/11/21	17	99.01	39	95.71	98.90	-22	2,605	-0.85%
2022/11/18	22	92.66	129	92.43	91.60	-107	2,570	-4.16%	大賣/鉅額交易
2022/11/17	3.1	93.13	1	94.10	93.60	2.1	2,650	0.08%
2022/11/16	31	91.54	29	93.15	93.20	2	2,707	0.07%
2022/11/15	19	92.65	43	93.50	93.20	-24	2,700	-0.89%
2022/11/14	27	91.86	19	92.34	92.50	8	2,698	0.30%
2022/11/11	90	90.05	6	92.70	89.10	84	2,689	3.12%
2022/11/10	7.1	91.56	4	92.43	90.60	3.1	2,692	0.12%
2022/11/09	27	91.80	0	0.00	91.50	27	2,699	1.00%
2022/11/08	4	93.55	8	93.53	92.90	-4	2,704	-0.15%
2022/11/07	2	91.65	4	92.43	92.40	-2	2,695	-0.07%
2022/11/04	3	89.64	16	89.54	90.00	-13	2,692	-0.48%
2022/11/03	30	93.19	13	92.97	90.50	17	2,689	0.63%
2022/11/02	0	0.00	1	92.40	91.80	-1	2,656	-0.04%
2022/11/01	1	90.30	4	91.70	91.90	-3	2,674	-0.11%
2022/10/31	6	90.63	0	0.00	89.20	6	2,671	0.22%
2022/10/28	0	0.00	3	92.03	90.90	-3	2,696	-0.11%
2022/10/27	1	91.80	6	91.43	91.90	-5	2,717	-0.18%
2022/10/26	3	90.10	1	90.80	90.20	2	2,740	0.07%
2022/10/25	0	0.00	2	91.05	91.20	-2	2,752	-0.07%
2022/10/24	4	91.73	5	91.40	90.30	-1	2,773	-0.04%
2022/10/21	0	0.00	4	91.03	90.10	-4	2,780	-0.14%
2022/10/20	8	88.98	9	88.67	90.60	-1	2,786	-0.04%
2022/10/19	15.1	90.88	16	90.71	89.70	-0.9	2,816	-0.03%
2022/10/18	7	87.31	5	87.08	87.20	2	2,883	0.07%
2022/10/17	3	85.20	13	83.21	86.00	-10	2,945	-0.34%
2022/10/14	17	88.94	24	89.87	88.80	-7	2,980	-0.23%
2022/10/13	21.1	89.60	28	88.04	86.90	-6.9	3,034	-0.23%
2022/10/12	10	92.84	8	93.49	93.00	2	3,075	0.07%
2022/10/11	21	93.40	7	94.29	92.60	14	3,244	0.43%
2022/10/07	34	99.67	122.2	99.47	98.70	-88.2	3,269	-2.70%	大賣/
2022/10/06	23	97.87	19	98.39	98.20	4	3,277	0.12%
2022/10/05	26	99.31	85.1	99.32	100.00	-59.1	3,278	-1.80%
2022/10/04	22.1	96.95	21.5	96.34	98.20	0.6	3,248	0.02%
2022/10/03	22.1	93.80	17.5	93.58	92.90	4.6	3,250	0.14%
2022/09/30	64	92.97	25	92.63	94.00	39	3,293	1.18%
2022/09/29	24	97.54	20	96.51	94.60	4	3,296	0.12%
2022/09/28	92.1	98.23	170.5	98.54	96.40	-78.4	3,320	-2.36%	大賣/
2022/09/27	197	99.16	150.1	98.92	103.00	46.9	3,343	1.40%	大買/大賣/
2022/09/26	97.1	102.21	97	101.88	100.50	0.1	3,222	0.00%
2022/09/23	278.1	102.75	130	101.64	99.10	148.1	3,145	4.71%	大買/大賣/鉅額交易
2022/09/22	119.1	97.02	152.1	97.06	100.50	-33	3,002	-1.10%	大買/大賣/
2022/09/21	53.2	91.42	42.1	91.62	91.80	11.1	2,960	0.37%
2022/09/20	0	0.00	1.1	87.97	87.80	-1.1	3,118	-0.03%
2022/09/19	4	87.15	9	88.73	87.00	-5	3,372	-0.15%
2022/09/16	35.1	88.64	2	89.65	88.20	33.1	3,485	0.95%
2022/09/15	12	89.79	5	89.92	89.10	7	3,530	0.20%
2022/09/14	6	89.98	0	0.00	89.90	6	3,685	0.16%
2022/09/13	1.2	91.95	0	0.00	92.30	1.2	3,718	0.03%
2022/09/12	8	91.84	5.1	91.63	92.40	2.9	3,817	0.08%
2022/09/08	6.1	89.46	6	90.25	90.70	0.1	3,876	0.00%
2022/09/07	8.1	90.25	4	90.70	89.90	4.1	4,099	0.10%
2022/09/06	24	91.84	13	91.57	91.30	11	4,337	0.25%
2022/09/05	38.2	91.58	176	91.84	92.80	-137.8	4,411	-3.12%	大賣/鉅額交易
2022/09/02	71.1	94.96	98	94.09	95.10	-26.9	4,443	-0.61%
2022/09/01	16	100.26	2.5	100.16	99.80	13.5	4,640	0.29%
2022/08/31	3	102.00	14	101.86	102.00	-11	4,787	-0.23%
2022/08/30	17	101.91	13	102.00	102.00	4	4,803	0.08%
2022/08/29	109	100.51	8	100.36	101.00	101	4,827	2.09%	大買/鉅額交易
2022/08/26	14	105.43	10.1	104.60	104.50	3.9	4,816	0.08%
2022/08/25	17.2	106.52	23	108.00	105.50	-5.9	4,851	-0.12%
2022/08/24	70	108.59	71.2	109.32	108.00	-1.2	4,896	-0.02%
2022/08/23	32.1	106.62	99.1	108.72	103.00	-67	4,922	-1.36%
2022/08/22	28.2	106.71	7	106.71	106.50	21.2	4,923	0.43%
2022/08/19	4	104.00	6	104.33	103.50	-2	4,920	-0.04%
2022/08/18	14	101.75	11	101.95	104.00	3	4,977	0.06%
2022/08/17	7	103.93	19	105.55	103.00	-12	4,986	-0.24%
2022/08/16	4	106.63	2	106.25	106.50	2	5,035	0.04%
2022/08/15	10	107.70	6	106.50	106.50	4	5,091	0.08%
2022/08/12	2	104.00	4	104.00	104.00	-2	5,292	-0.04%
2022/08/11	2	103.75	2	103.00	103.50	0	5,445	0.00%
2022/08/10	7	102.29	1	103.00	102.00	6	5,534	0.11%
2022/08/09	4.1	102.62	1	103.00	102.00	3.1	5,736	0.05%
2022/08/08	5.2	105.60	5	105.10	104.50	0.2	5,982	0.00%
2022/08/05	1	104.00	7.4	104.27	104.00	-6.4	6,051	-0.11%
2022/08/04	9.2	100.57	10	100.44	102.50	-0.8	6,136	-0.01%
2022/08/03	6.2	103.24	70	104.50	102.50	-63.8	6,197	-1.03%
2022/08/02	16	104.66	9.2	104.25	104.50	6.8	6,278	0.11%
2022/08/01	9	110.00	12	109.58	108.50	-3	6,409	-0.05%
2022/07/29	9	110.06	9	110.22	110.00	0	6,506	0.00%
2022/07/28	6	109.17	9	109.94	108.00	-3	6,640	-0.05%
2022/07/27	7	108.36	6	108.17	109.00	1	6,727	0.01%
2022/07/26	20	109.30	15	109.47	108.50	5	6,853	0.07%
2022/07/25	60.1	110.29	61	110.11	110.00	-0.9	6,943	-0.01%
2022/07/22	15.1	107.67	32	107.36	106.00	-16.9	7,111	-0.24%
2022/07/21	9	104.00	12.3	104.52	106.00	-3.3	7,629	-0.04%
2022/07/20	16	104.25	87	103.83	103.00	-71	8,157	-0.87%
2022/07/19	49	105.65	48	105.34	105.50	1	8,206	0.01%
2022/07/18	269.1	107.86	70.3	107.24	105.00	198.8	8,276	2.40%	大買/鉅額交易
2022/07/15	54.1	112.92	17.1	113.12	113.00	37	8,218	0.45%
2022/07/14	54	113.71	21.3	113.61	116.00	32.7	8,321	0.39%
2022/07/13	6	115.42	10	116.45	114.00	-4	8,567	-0.05%
2022/07/12	3.3	113.50	6	113.25	114.00	-2.7	8,904	-0.03%
2022/07/11	83	116.51	10	116.50	116.00	73	9,185	0.79%
2022/07/08	24	117.08	15	118.63	117.00	9	9,287	0.10%
2022/07/07	17.1	119.02	17.3	118.00	117.50	-0.2	9,310	0.00%
2022/07/06	51.1	124.16	38.1	122.60	118.00	13	9,303	0.14%
2022/07/05	26.3	124.15	47.4	124.85	125.00	-21.1	9,337	-0.23%
2022/07/04	121.3	116.79	111	113.38	116.00	10.3	9,302	0.11%	大買/大賣/
2022/07/01	51	118.88	66.1	117.99	115.00	-15.1	9,270	-0.16%
2022/06/30	48	122.55	37.2	122.44	121.00	10.9	9,214	0.12%
2022/06/29	78.2	127.52	78.2	127.02	123.50	-0.1	9,188	0.00%
2022/06/28	182	130.24	136	129.63	126.50	46	9,216	0.50%	大買/大賣/
2022/06/27	169.2	126.77	131.2	128.13	131.00	38	9,008	0.42%	大買/大賣/
2022/06/24	51.2	119.72	88	119.90	122.50	-36.8	8,767	-0.42%
2022/06/23	29	112.60	26	112.52	113.00	3	8,634	0.03%
2022/06/22	174.1	117.81	169	118.91	113.00	5.1	8,575	0.06%	大買/大賣/
2022/06/21	115	115.80	62	115.02	117.00	53	8,490	0.62%	大買/
2022/06/20	21	117.31	13.2	116.14	114.00	7.8	8,458	0.09%
2022/06/17	17	119.35	26.2	119.57	121.00	-9.2	8,369	-0.11%
2022/06/16	166	125.89	127	126.07	121.50	39	8,343	0.47%	大買/大賣/
2022/06/15	80	131.57	103.1	132.37	130.00	-23.1	8,168	-0.28%	大賣/
2022/06/14	57.1	126.58	47.2	127.15	123.50	10	7,913	0.13%
2022/06/13	59.3	132.15	58.4	131.37	130.00	1	7,816	0.01%
2022/06/10	137.2	133.35	141.2	133.53	134.00	-4	7,700	-0.05%	大買/大賣/
2022/06/09	78	129.19	78.5	128.51	129.00	-0.5	7,414	-0.01%
2022/06/08	21.3	124.80	19	122.82	124.00	2.3	7,243	0.03%
2022/06/07	15.1	122.51	15	122.90	124.00	0.1	7,215	0.00%
2022/06/06	16.4	121.10	13	121.27	120.00	3.4	7,178	0.05%
2022/06/02	13.2	123.76	9	123.44	121.50	4.2	7,154	0.06%
2022/06/01	25.1	128.78	14	128.43	125.50	11.1	7,102	0.16%
2022/05/31	68	131.30	56	130.80	131.00	12	7,022	0.17%
2022/05/30	13	126.73	22.6	129.52	130.50	-9.6	6,914	-0.14%
2022/05/27	2	120.50	4	119.75	119.00	-2	6,844	-0.03%
2022/05/26	16.2	118.00	20	117.78	118.50	-3.9	6,818	-0.06%
2022/05/25	12	121.63	22	122.11	123.00	-10	6,741	-0.15%
2022/05/24	11	122.36	15.3	122.64	121.00	-4.3	6,724	-0.06%
2022/05/23	26	124.81	42.4	123.53	122.00	-16.4	6,650	-0.25%
2022/05/20	131	131.92	107.3	130.64	127.00	23.7	6,576	0.36%	大買/大賣/
2022/05/19	250	127.31	55	126.38	128.00	195	6,358	3.07%	大買/鉅額交易
2022/05/18	42	131.51	41	131.62	132.00	1	6,205	0.02%
2022/05/17	115.4	135.53	104	134.27	132.00	11.4	6,108	0.19%	大買/大賣/
2022/05/16	120.2	132.96	120	133.46	136.50	0.2	5,893	0.00%	大買/大賣/
2022/05/13	27	125.70	53.7	127.09	128.50	-26.7	5,614	-0.48%
2022/05/12	22.2	121.31	61	121.44	117.00	-38.8	5,526	-0.70%
2022/05/11	76	121.01	45	120.32	121.50	31	5,432	0.57%
2022/05/10	68	119.26	62	119.15	120.00	6	5,343	0.11%
2022/05/09	137	116.04	134.2	117.97	121.50	2.8	5,238	0.05%	大買/大賣/
2022/05/06	32	126.08	33	126.11	124.50	-1	5,086	-0.02%
2022/05/05	49	128.18	38	127.89	128.00	11	4,983	0.22%
2022/05/04	39	125.82	44	124.44	122.50	-5	4,822	-0.10%
2022/05/03	87.8	129.98	65	127.05	126.00	22.8	4,711	0.48%
2022/04/29	138.4	134.79	70.1	134.50	133.00	68.3	4,567	1.49%	大買/
2022/04/28	154	139.60	148	138.03	132.50	6	4,429	0.13%	大買/大賣/
2022/04/27	441.5	139.87	410	141.40	140.00	31.5	4,160	0.76%	大買/大賣/
2022/04/26	158.1	140.61	325.7	139.77	145.00	-167.6	3,572	-4.69%	大買/大賣/鉅額交易
2022/04/25	464.4	131.98	33	130.64	132.00	431.4	2,995	14.40%	大買/鉅額交易
2022/04/22	57.1	130.25	69.4	130.11	132.00	-12.3	2,882	-0.43%
2022/04/21	75	131.19	84	129.63	128.00	-9	2,761	-0.33%
2022/04/20	206	133.25	75.5	132.28	131.00	130.5	2,686	4.86%	大買/鉅額交易
2022/04/19	153.3	130.85	147.3	131.04	133.50	6	2,536	0.24%	大買/大賣/
2022/04/18	152.7	130.57	173.9	130.85	130.00	-21.2	2,253	-0.94%	大買/大賣/
2022/04/15	130.5	121.06	187.2	120.00	127.50	-56.7	1,889	-3.00%	大買/大賣/
2022/04/14	82.5	114.78	98.3	115.00	116.00	-15.8	1,586	-0.99%
2022/04/13	40.1	110.32	202.2	110.68	110.00	-162	1,455	-11.13%	大賣/鉅額交易
2022/04/12	41.2	112.50	11.8	113.06	113.00	29.4	1,378	2.13%
2022/04/11	159.5	115.79	236	114.08	113.50	-76.5	1,340	-5.71%	大買/大賣/
2022/04/08	140.1	114.50	40.7	113.03	115.00	99.3	1,227	8.09%	大買/
2022/04/07	3.4	106.45	8.1	106.00	106.00	-4.7	1,147	-0.41%
2022/04/06	30	110.95	9.2	111.55	110.50	20.9	1,120	1.86%
2022/04/01	108	109.26	42	108.61	110.50	66	1,074	6.14%	大買/
2022/03/31	138.4	108.91	68.3	111.81	106.50	70.1	1,013	6.92%	大買/
2022/03/30	1	106.50	16.6	104.69	106.00	-15.6	853	-1.82%
2022/03/29	13.1	100.84	36	101.42	100.50	-22.9	819	-2.79%
2022/03/28	3	97.37	3	97.70	97.50	0	817	0.00%
2022/03/25	7	100.00	34.1	101.73	98.80	-27.1	874	-3.10%
2022/03/24	74.4	103.29	29.3	103.31	102.00	45.1	1,139	3.95%
2022/03/23	5	99.26	2	99.30	99.20	3	1,126	0.27%
2022/03/22	5	97.62	10	98.42	99.20	-5	1,114	-0.45%
2022/03/21	14.2	100.68	26	99.55	97.70	-11.8	1,096	-1.08%
2022/03/18	31	99.21	36.7	99.66	99.00	-5.7	1,057	-0.54%
2022/03/17	3	93.87	10	94.26	94.60	-7	993	-0.70%
2022/03/16	2	92.75	11	92.21	92.60	-9	985	-0.91%
2022/03/15	3	89.20	1	89.30	89.00	2	977	0.20%
2022/03/14	1	89.90	3.1	89.27	90.50	-2.1	978	-0.22%
2022/03/11	1.3	89.90	0	0.00	89.00	1.3	982	0.13%
2022/03/10	5.1	91.12	1	91.00	90.20	4.1	987	0.42%
2022/03/08	5	89.82	5	88.86	88.10	0	996	0.00%
2022/03/07	5	91.08	6	91.02	90.30	-1	999	-0.10%
2022/03/04	11.1	95.62	4	96.38	93.90	7.1	1,009	0.70%
2022/03/03	12.4	96.60	18	96.69	96.60	-5.6	1,001	-0.56%
2022/03/02	6	94.88	6	94.32	94.00	0	996	0.00%
2022/02/25	0	0.00	3	92.20	91.90	-3	1,004	-0.30%
2022/02/24	7.1	95.80	4	96.68	92.60	3.1	1,008	0.31%
2022/02/23	1	93.60	0.1	95.00	94.20	0.9	992	0.09%
2022/02/21	6	94.12	1	94.00	93.90	5	1,019	0.49%
2022/02/18	1	96.40	2	94.70	94.30	-1	1,036	-0.10%
2022/02/16	0	94.60	0	0.00	93.80	0	1,053	0.00%
2022/02/15	1.1	93.11	0	0.00	93.90	1.1	1,058	0.10%
2022/02/11	0	0.00	2	94.80	94.80	-2	1,081	-0.18%
2022/02/10	0.1	96.50	0	0.00	96.50	0.1	1,095	0.00%
2022/02/09	0	0.00	2	95.35	95.80	-2	1,103	-0.18%
2022/02/08	4	95.13	2	95.10	95.50	2	1,111	0.18%
2022/02/07	1.2	93.33	2.1	93.40	93.90	-0.9	1,111	-0.08%
2022/01/26	4	88.08	1	88.10	88.00	3	1,116	0.27%
2022/01/25	0	0.00	3	88.87	88.00	-3	1,136	-0.26%
2022/01/24	2	89.80	1	89.70	89.50	1	1,176	0.08%
2022/01/19	0	0.00	4	92.25	92.40	-4	1,337	-0.30%
2022/01/18	4	92.58	5	92.32	92.10	-1	1,367	-0.07%
2022/01/17	5	91.58	0	0.00	91.90	5	1,383	0.36%
2022/01/14	5	93.42	6	92.95	92.80	-1	1,432	-0.07%
2022/01/13	23	97.39	29	97.43	95.00	-6	1,478	-0.41%
2022/01/12	1	95.10	5	94.76	95.10	-4	1,451	-0.28%
2022/01/11	6	94.65	4	94.45	93.00	2	1,476	0.14%
2022/01/10	1	95.60	2	94.95	95.00	-1	1,505	-0.07%
2022/01/07	3	92.90	1	92.00	91.00	2	1,569	0.13%
2022/01/06	1	93.20	1	92.90	93.50	0	1,683	0.00%
2022/01/05	4	93.00	1	93.30	92.60	3	1,821	0.16%
2022/01/04	0.1	93.80	0	0.00	93.60	0.1	1,934	0.00%
2022/01/03	0.1	93.50	0	0.00	93.00	0.1	2,166	0.00%
2021/12/29	3	94.30	14	93.50	93.40	-11	2,812	-0.39%
2021/12/28	2	93.00	4.1	93.45	93.00	-2.1	2,915	-0.07%
2021/12/27	3	93.30	8.1	93.77	93.90	-5.1	3,197	-0.16%
2021/12/24	6	92.73	3	92.37	92.30	3	3,547	0.08%
2021/12/23	2.6	93.85	5	94.14	93.00	-2.4	3,633	-0.07%
2021/12/22	15	94.49	13	93.77	93.60	2	3,660	0.05%
2021/12/21	23	95.38	34	97.66	96.00	-11	3,636	-0.30%
2021/12/20	197.1	102.67	157	102.01	99.00	40.1	3,573	1.12%	大買/大賣/
2021/12/17	10	96.08	16.1	96.97	98.20	-6.1	3,289	-0.19%
2021/12/15	1	88.20	0	0.00	88.20	1	3,226	0.03%
2021/12/14	3	88.00	0	0.00	88.00	3	3,230	0.09%
2021/12/13	0	0.00	2	88.70	89.50	-2	3,229	-0.06%
2021/12/10	1	88.30	0	0.00	88.30	1	3,232	0.03%
2021/12/09	28.1	89.02	6	89.37	89.00	22.1	3,235	0.68%
2021/12/08	1	89.60	2	89.60	89.50	-1	3,234	-0.03%
2021/12/07	3	90.40	4	90.35	89.30	-1	3,238	-0.03%
2021/12/03	3	91.77	0	0.00	91.20	3	3,228	0.09%
2021/12/02	2	90.00	0	0.00	90.10	2	3,217	0.06%
2021/12/01	2	91.50	0	0.00	90.90	2	3,213	0.06%
2021/11/30	1	89.30	10	89.05	88.20	-9	3,201	-0.28%
2021/11/26	7	89.03	0.3	89.00	88.50	6.8	3,175	0.21%
2021/11/25	0	0.00	1	91.80	91.20	-1	3,157	-0.03%
2021/11/24	5	92.28	3	92.57	92.40	2	3,151	0.06%
2021/11/23	1	92.20	5	92.24	91.30	-4	3,139	-0.13%
2021/11/22	1	92.10	1	92.00	92.10	0	3,136	0.00%
2021/11/19	0.3	93.00	0	0.00	92.00	0.3	3,136	0.01%
2021/11/18	3	93.77	10.2	93.63	94.40	-7.2	3,122	-0.23%
2021/11/17	2.1	92.75	14	93.26	92.10	-12	3,105	-0.38%
2021/11/16	2	94.16	0	0.00	94.10	2	3,090	0.07%
2021/11/15	2	95.40	3	95.47	95.00	-1	3,075	-0.03%
2021/11/12	2	94.95	0	0.00	95.00	2	3,074	0.07%
2021/11/11	2	95.00	0	0.00	95.00	2	3,074	0.07%
2021/11/10	5	96.88	0	0.00	95.80	5	3,071	0.16%
2021/11/09	10	97.09	8	97.39	97.10	2	3,066	0.07%
2021/11/08	5	96.36	5	96.84	95.00	0	3,065	0.00%
2021/11/05	2.1	95.59	2	94.90	96.00	0.1	3,053	0.00%
2021/11/04	2	96.95	1	96.50	96.20	1	3,051	0.03%
2021/11/03	6.1	98.02	0	0.00	96.80	6.1	3,054	0.20%
2021/11/02	7	98.96	4	97.90	96.20	3	3,042	0.10%
2021/11/01	26	101.88	16	102.99	99.90	10	3,019	0.33%
2021/10/29	40	101.99	42	99.96	98.70	-2	2,983	-0.07%
2021/10/28	11.1	100.62	21.2	100.88	103.00	-10.1	2,905	-0.35%
2021/10/27	3	94.23	3	94.77	93.90	0	2,839	0.00%
2021/10/26	7.3	94.52	17	95.10	93.50	-9.8	2,819	-0.35%
2021/10/25	3	96.77	4	96.48	96.00	-1	2,788	-0.04%
2021/10/22	17.2	96.65	29.1	96.87	96.50	-12	2,772	-0.43%
2021/10/21	29.2	100.62	36	101.45	97.40	-6.8	2,725	-0.25%
2021/10/20	11	104.55	15	104.33	104.00	-4	2,665	-0.15%
2021/10/19	9	104.39	19	105.08	105.50	-10	2,647	-0.38%
2021/10/18	8	106.25	19	104.55	103.00	-11	2,619	-0.42%
2021/10/15	50	108.85	48	107.61	105.50	2	2,584	0.08%
2021/10/14	42.1	111.01	26	111.19	110.50	16.1	2,518	0.64%
2021/10/13	93.1	112.95	90	113.05	115.00	3.1	2,405	0.13%
2021/10/12	82.5	115.66	54.1	115.19	113.00	28.4	2,270	1.25%
2021/10/08	223	116.93	299.2	117.16	116.50	-76.2	2,162	-3.52%	大買/大賣/
2021/10/07	378.1	111.69	303.1	111.75	117.00	75	1,932	3.88%	大買/大賣/
2021/10/06	75	107.63	92	107.96	109.00	-17	1,558	-1.09%
2021/10/05	16	100.62	15	100.23	100.50	1	1,287	0.08%
2021/10/04	148	105.84	125	105.26	106.00	23	1,186	1.94%	大買/大賣/
2021/10/01	235.1	105.07	224	105.44	104.00	11.1	903	1.23%	大買/大賣/
2021/09/30	60	96.95	136	94.09	100.50	-76	549	-13.82%	大賣/
2021/09/29	85	92.52	14	91.72	91.60	71	463	15.31%
2021/09/27	0	0.00	1	89.20	89.00	-1	483	-0.21%
2021/09/22	2	84.60	0	0.00	85.90	2	501	0.40%
2021/09/17	1	85.00	0	0.00	85.00	1	500	0.20%
2021/09/16	1	85.50	0	0.00	84.80	1	514	0.19%
2021/09/15	1	85.00	0	0.00	85.30	1	528	0.19%
2021/09/14	1	89.50	1	88.30	87.90	0	545	0.00%
2021/09/13	1	90.00	1	90.70	89.70	0	587	0.00%
2021/09/10	0	0.00	0	91.00	91.40	0	591	0.00%
2021/09/09	2	87.90	10	88.94	89.00	-8	591	-1.35%
2021/09/08	0	89.70	0	0.00	89.00	0	597	0.00%
2021/09/02	1	92.10	0	0.00	92.40	1	663	0.15%
2021/08/31	0	0.00	1	91.00	91.50	-1	676	-0.15%
2021/08/30	0.1	90.90	0	0.00	91.00	0.1	685	0.01%
2021/08/27	1	91.20	1	90.70	90.80	0	708	0.00%
2021/08/26	17	91.15	1	90.20	90.30	16	727	2.20%
2021/08/25	8	88.93	7	89.06	90.20	1	738	0.14%
2021/08/23	0	0.00	1	86.90	87.40	-1	757	-0.13%
2021/08/20	1	83.90	0	0.00	83.60	1	764	0.13%
2021/08/19	1	87.19	18	87.17	86.10	-17	763	-2.22%
2021/08/18	0	0.00	3	84.00	88.60	-3	775	-0.39%
2021/08/17	1	86.80	5	87.38	86.10	-4	786	-0.51%
2021/08/16	0	89.90	17	86.03	85.80	-17	786	-2.16%
2021/08/13	0.1	90.81	0	0.00	89.90	0.1	783	0.01%
2021/08/12	2	90.52	2	91.10	90.90	0	791	0.00%
2021/08/11	1	93.90	1	95.00	92.60	0	795	0.00%
2021/08/10	2	93.70	17	93.26	93.00	-15	812	-1.85%
2021/08/09	8	100.20	11	100.14	99.50	-3	825	-0.36%
2021/08/06	4.1	104.01	0	0.00	104.00	4.1	850	0.48%
2021/08/04	6	109.58	5	109.10	110.50	1	936	0.11%
2021/08/03	0	106.50	0	0.00	105.50	0	949	0.00%
2021/08/02	1	103.50	0	0.00	104.50	1	980	0.10%
2021/07/30	1	104.00	2	104.50	104.00	-1	1,010	-0.10%
2021/07/28	0	104.00	2	105.00	105.00	-2	1,055	-0.19%
2021/07/27	1	108.00	1	107.00	107.00	0	1,085	0.00%
2021/07/26	0	0.00	1	110.00	110.00	-1	1,108	-0.09%
2021/07/23	0	0.00	3.3	111.45	111.00	-3.3	1,117	-0.30%
2021/07/22	0	0.00	2	108.00	108.00	-2	1,119	-0.18%
2021/07/21	2	106.75	11	107.55	106.50	-9	1,150	-0.78%
2021/07/20	4.3	108.30	1	108.00	107.50	3.3	1,183	0.28%
2021/07/19	1	111.50	2	110.50	112.00	-1	1,176	-0.08%
2021/07/16	1	111.00	4	111.25	110.50	-3	1,190	-0.25%
2021/07/15	7.2	109.81	0.4	110.00	110.50	6.9	1,196	0.57%
2021/07/14	1	110.50	4	110.63	111.00	-3	1,196	-0.25%
2021/07/13	5.3	111.84	3	112.50	111.50	2.3	1,221	0.19%
2021/07/12	8.2	111.51	20.3	112.00	111.50	-12.1	1,227	-0.99%
2021/07/09	0	113.50	0.1	113.50	112.50	-0.1	1,231	-0.01%
2021/07/08	0	0.00	4	113.75	114.00	-4	1,246	-0.32%
2021/07/07	12.1	114.50	2	114.50	115.00	10.1	1,276	0.79%
2021/07/06	2	116.25	2	115.50	115.50	0	1,311	0.00%
2021/07/05	22.2	115.16	4	114.88	115.00	18.2	1,325	1.37%
2021/07/02	12	122.46	7	123.71	122.00	5	1,307	0.38%
2021/07/01	2	123.25	3	125.17	121.00	-1	1,322	-0.08%
2021/06/30	2	123.00	2.1	122.48	122.50	-0.1	1,320	-0.01%
2021/06/29	1.1	122.92	3	122.00	121.50	-1.9	1,326	-0.15%
2021/06/28	1	122.00	4	122.50	122.50	-3	1,345	-0.22%
2021/06/25	2.2	122.77	2	122.75	122.00	0.2	1,371	0.01%
2021/06/24	1	120.00	3	122.50	123.50	-2	1,362	-0.15%
2021/06/23	5	120.00	5	120.40	120.00	0	1,355	0.00%
2021/06/22	16	121.25	5	121.70	116.50	11	1,340	0.82%
2021/06/21	2	117.50	4	116.00	116.00	-2	1,307	-0.15%
2021/06/18	0	0.00	2	118.50	118.50	-2	1,312	-0.15%
2021/06/17	2	119.77	3	119.51	119.50	-1	1,311	-0.07%
2021/06/16	2	118.50	5.1	119.41	118.00	-3.1	1,313	-0.23%
2021/06/15	4	116.88	1	116.00	116.00	3	1,299	0.23%
2021/06/11	6	117.83	9.1	118.37	116.50	-3.1	1,299	-0.23%
2021/06/09	3	110.67	1	112.00	111.00	2	1,321	0.15%
2021/06/08	3	113.00	4	113.63	112.50	-1	1,369	-0.07%
2021/06/07	1	113.50	7	113.50	113.50	-6	1,405	-0.43%
2021/06/04	15	117.40	10	117.35	114.50	5	1,418	0.35%
2021/06/03	9	114.78	3	116.00	114.50	6	1,449	0.42%
2021/06/02	8	118.14	0	0.00	117.50	8	1,445	0.56%
2021/06/01	0	0.00	5	120.10	121.50	-5	1,452	-0.34%
2021/05/31	2	117.50	1	119.97	117.50	1	1,460	0.07%
2021/05/28	23	119.70	8.1	120.06	118.00	14.9	1,471	1.01%
2021/05/27	3.1	117.19	7	117.29	118.00	-3.9	1,475	-0.26%
2021/05/26	3	116.83	2	116.50	116.50	1	1,500	0.07%
2021/05/25	13	115.50	6	115.50	115.00	7	1,497	0.47%
2021/05/24	0	0.00	1	116.00	116.50	-1	1,498	-0.07%
2021/05/21	1	115.00	1	115.50	115.50	0	1,518	0.00%
2021/05/20	11	116.86	15.1	115.81	115.00	-4.1	1,560	-0.26%
2021/05/19	13	114.92	32	115.48	117.50	-19	1,568	-1.21%
2021/05/18	23	109.37	22	109.07	110.50	1	1,573	0.07%
2021/05/17	13	105.35	16.5	104.98	103.50	-3.5	1,585	-0.22%
2021/05/14	52	116.48	31	115.98	115.00	21	1,570	1.34%
2021/05/13	22.4	113.25	23.3	112.61	112.00	-0.9	1,546	-0.06%
2021/05/12	26	126.98	24	130.71	123.00	2	1,514	0.13%
2021/05/11	14.3	137.81	11.2	136.57	136.50	3.1	1,511	0.20%
2021/05/10	66	142.89	59	143.62	142.50	7	1,511	0.46%
2021/05/07	32	140.20	21.3	139.46	141.00	10.7	1,504	0.71%
2021/05/06	21.1	136.76	19	138.32	143.00	2.1	1,501	0.14%
2021/05/05	0	134.50	4	133.88	134.00	-4	1,475	-0.27%
2021/05/04	18.3	132.40	30.2	131.54	132.00	-11.9	1,489	-0.80%
2021/05/03	6.5	141.49	3.5	141.48	138.50	3	1,510	0.20%
2021/04/29	2	143.00	6	143.50	143.00	-4	1,517	-0.26%
2021/04/28	3.1	142.82	2.2	143.78	144.00	0.9	1,527	0.06%
2021/04/27	11.1	145.01	11.4	144.76	143.50	-0.4	1,543	-0.02%
2021/04/26	8	144.50	21.1	142.51	144.50	-13.1	1,543	-0.85%
2021/04/23	2	137.25	2	137.00	137.00	0	1,545	0.00%
2021/04/22	5	135.90	3.1	139.80	137.50	1.9	1,591	0.12%
2021/04/21	4	139.00	4.1	139.61	140.00	-0.1	1,596	-0.01%
2021/04/20	9	140.94	7	141.50	141.50	2	1,613	0.12%
2021/04/19	16	144.69	13.4	143.85	142.00	2.7	1,636	0.16%
2021/04/16	6	141.25	2	140.50	142.00	4	1,622	0.25%
2021/04/15	0	0.00	7	141.00	140.00	-7	1,655	-0.42%
2021/04/14	1.1	136.74	2	138.25	139.00	-0.9	1,750	-0.05%
2021/04/13	16.3	143.97	3	140.50	140.00	13.3	1,799	0.74%
2021/04/12	4.1	145.41	17.2	145.82	145.50	-13.1	1,833	-0.71%
2021/04/09	8	143.94	5.1	141.43	141.50	2.9	1,819	0.16%
2021/04/08	4	143.00	3.1	142.87	143.00	0.9	1,814	0.05%
2021/04/07	7.1	142.41	34.1	142.02	143.00	-27	1,821	-1.48%
2021/04/06	7	138.79	2	139.00	139.00	5	1,858	0.27%
2021/04/01	2.1	137.09	5	138.20	139.00	-2.9	1,879	-0.15%
2021/03/31	11.1	137.96	5	138.40	138.00	6.1	1,891	0.32%
2021/03/30	29.1	140.86	9	140.78	141.50	20.1	1,923	1.04%
2021/03/29	5	135.70	4	136.00	135.00	1	1,947	0.05%
2021/03/26	4	135.25	5	135.40	136.00	-1	1,980	-0.05%
2021/03/25	7.4	134.66	1	135.00	135.00	6.4	2,040	0.31%
2021/03/24	11.6	135.75	5	136.10	135.50	6.6	2,078	0.32%
2021/03/23	0.5	138.50	2.1	139.93	138.00	-1.6	2,115	-0.08%
2021/03/22	5.1	138.62	2	139.00	139.00	3.1	2,131	0.15%
2021/03/19	14.1	138.08	6	137.83	139.00	8.1	2,188	0.37%
2021/03/18	8	138.56	2	139.00	139.00	6	2,217	0.27%
2021/03/17	8	138.19	4	137.75	138.00	4	2,258	0.18%
2021/03/16	10	138.10	5	137.70	139.00	5	2,324	0.22%
2021/03/15	17.4	138.26	29.1	138.28	137.50	-11.7	2,355	-0.50%
2021/03/12	16.6	142.02	17.1	142.66	141.50	-0.6	2,370	-0.02%
2021/03/11	37	147.50	9	147.83	147.00	28	2,382	1.18%
2021/03/10	9	150.50	11.1	149.96	151.00	-2.1	2,398	-0.09%
2021/03/09	27.1	149.36	23	148.76	147.00	4.1	2,472	0.17%
2021/03/08	3	148.17	2.1	149.29	146.50	0.9	2,457	0.04%
2021/03/05	2	145.75	4	145.88	145.50	-2	2,511	-0.08%
2021/03/04	12.1	149.06	6	149.67	148.00	6.1	2,571	0.24%
2021/03/03	2.1	149.38	8.6	148.67	150.50	-6.5	2,614	-0.25%
2021/03/02	3.1	147.16	11	149.41	146.00	-7.9	2,728	-0.29%
2021/02/26	27	153.07	21	151.64	149.00	6	2,960	0.20%
2021/02/25	3	152.17	1	152.00	152.50	2	3,002	0.07%
2021/02/24	2	152.25	2	153.00	152.00	0	3,086	0.00%
2021/02/23	13.2	154.58	2	154.25	152.50	11.2	3,259	0.34%
2021/02/22	26.4	153.48	13	153.04	155.50	13.4	3,318	0.40%
2021/02/19	5	147.70	14	150.11	149.50	-9	3,324	-0.27%
2021/02/18	6	148.42	4	147.50	147.50	2	3,404	0.06%
2021/02/17	19	145.37	20	145.98	146.50	-1	3,458	-0.03%
2021/02/05	2	139.00	0	0.00	139.50	2	3,473	0.06%
2021/02/04	3	140.67	1	139.00	139.00	2	3,540	0.06%
2021/02/03	3	143.50	13.1	142.96	142.50	-10.1	3,633	-0.28%
2021/02/02	12	141.08	25	139.88	139.50	-13	3,749	-0.35%
2021/02/01	2.1	142.15	7	138.58	143.00	-4.9	4,043	-0.12%
2021/01/29	6.1	141.87	12	142.29	138.50	-5.9	4,116	-0.14%
2021/01/28	7	142.57	16	143.44	141.00	-9	4,359	-0.21%
2021/01/27	2.1	141.95	24	142.27	143.00	-21.9	4,487	-0.49%
2021/01/26	6	141.58	13	141.81	141.50	-7	4,621	-0.15%
2021/01/25	28	144.25	16	142.28	142.50	12	4,675	0.26%
2021/01/22	12	135.83	18	135.89	137.00	-6	4,752	-0.13%
2021/01/21	6	132.83	16	132.91	132.00	-10	4,784	-0.21%
2021/01/20	12	136.17	17	136.29	134.00	-5	4,947	-0.10%
2021/01/19	13.3	139.84	32.2	139.59	140.50	-19	4,992	-0.38%
2021/01/18	17.1	132.99	14	132.04	137.00	3.1	5,032	0.06%
2021/01/15	34.4	135.29	19	135.13	134.50	15.4	5,153	0.30%
2021/01/14	5	141.70	46	141.36	141.00	-41	5,259	-0.78%
2021/01/13	19.2	143.84	3	145.00	144.00	16.2	5,310	0.31%
2021/01/12	18.1	145.22	4	146.75	144.00	14.1	5,417	0.26%
2021/01/11	6	149.00	3	149.83	149.00	3	5,492	0.05%
2021/01/08	32	151.48	16	151.19	150.50	16	5,670	0.28%
2021/01/07	31	153.48	73	155.15	154.50	-42	5,800	-0.72%
2021/01/06	56.2	151.04	40	149.10	147.00	16.2	6,080	0.27%
2021/01/05	36.2	158.58	18	159.11	157.50	18.2	6,474	0.28%
2021/01/04	12.4	153.95	18	153.31	155.50	-5.6	6,891	-0.08%
2020/12/31	4	151.87	7	151.50	152.50	-3	6,994	-0.04%
2020/12/30	15	153.23	167	151.68	150.50	-152	7,575	-2.01%	大賣/鉅額交易
2020/12/29	34	154.93	23.1	153.27	153.00	10.9	7,796	0.14%
2020/12/28	5	149.80	61	150.63	151.50	-56	7,797	-0.72%
2020/12/25	1	150.00	6	150.83	149.00	-5	7,901	-0.06%
2020/12/24	23	150.65	19	149.58	149.50	4	8,026	0.05%
2020/12/23	11.2	144.72	26.2	146.78	147.50	-15.1	8,154	-0.18%
2020/12/22	18	145.06	9.1	142.90	141.50	9	8,455	0.11%
2020/12/21	23	144.96	84.6	144.53	148.00	-61.6	8,650	-0.71%
2020/12/18	11	146.18	9	145.28	145.50	2	8,739	0.02%
2020/12/17	16.1	145.99	41.5	144.46	144.50	-25.4	8,774	-0.29%
2020/12/16	6	149.75	6	150.00	149.00	0	8,812	0.00%
2020/12/15	35.2	149.67	91	149.12	148.00	-55.9	8,924	-0.63%
2020/12/14	11.3	153.29	14.1	153.37	154.50	-2.8	8,952	-0.03%
2020/12/11	29.2	155.10	24	155.27	154.50	5.2	9,065	0.06%
2020/12/10	42.2	161.71	38	159.62	157.50	4.2	9,146	0.05%
2020/12/09	20.1	158.51	20	159.70	161.50	0.1	9,299	0.00%
2020/12/08	32.3	156.76	17	156.71	156.50	15.3	9,489	0.16%
2020/12/07	28.4	158.23	115.5	157.70	157.00	-87	9,685	-0.90%	大賣/
2020/12/04	28	162.55	21	163.10	162.00	7	9,881	0.07%
2020/12/03	56.1	167.34	49	166.51	163.50	7.1	10,198	0.07%
2020/12/02	26.3	162.64	35.5	162.95	164.00	-9.2	10,591	-0.09%
2020/12/01	50.2	164.72	80	163.81	162.50	-29.8	11,010	-0.27%
2020/11/30	46.1	170.48	46	169.59	168.00	0.1	11,529	0.00%
2020/11/27	25	169.54	39	169.44	169.50	-14	11,783	-0.12%
2020/11/26	101.4	169.64	77.1	170.49	167.50	24.3	12,249	0.20%	大買/
2020/11/25	181	168.80	162.3	168.67	167.00	18.7	12,337	0.15%	大買/大賣/
2020/11/24	54	162.89	82	162.78	162.50	-28	12,238	-0.23%
2020/11/23	44.3	158.80	60	158.95	162.00	-15.8	12,391	-0.13%
2020/11/20	114	161.97	201	160.83	160.00	-87	12,490	-0.70%	大買/大賣/
2020/11/19	60	167.57	65	168.04	168.00	-5	12,663	-0.04%
2020/11/18	41.3	162.51	43	162.85	165.00	-1.8	12,921	-0.01%
2020/11/17	69.1	163.18	188	161.37	161.00	-118.9	13,037	-0.91%	大賣/鉅額交易
2020/11/16	61	165.15	47	164.47	162.00	14	13,067	0.11%
2020/11/13	41	166.12	57	166.42	168.00	-16	13,145	-0.12%
2020/11/12	79	168.37	119	167.55	165.50	-40	13,253	-0.30%	大賣/
2020/11/11	72	169.25	78.1	169.33	167.00	-6.1	13,201	-0.05%
2020/11/10	101.3	173.90	79	173.41	169.50	22.3	13,122	0.17%	大買/
2020/11/09	114	173.69	145	174.70	177.00	-31	13,020	-0.24%	大買/大賣/
2020/11/06	75	166.28	104	166.36	167.50	-29	12,740	-0.23%	大賣/
2020/11/05	339.3	166.34	241	166.42	164.00	98.3	12,726	0.77%	大買/大賣/
2020/11/04	119	163.43	124	163.29	162.00	-5	12,532	-0.04%	大買/大賣/
2020/11/03	152	162.00	97	161.81	163.00	55	12,460	0.44%	大買/
2020/11/02	78	155.42	79	155.15	153.50	-1	12,372	-0.01%
2020/10/30	108	163.41	97	164.19	158.00	11	12,348	0.09%	大買/
2020/10/29	53	160.78	86	160.53	161.50	-33	12,285	-0.27%
2020/10/28	384	165.88	120	165.14	163.50	264	12,344	2.14%	大買/大賣/鉅額交易
2020/10/27	63	159.56	53.2	159.67	161.00	9.8	12,275	0.08%
2020/10/26	53.2	158.86	44	159.16	158.00	9.2	12,491	0.07%
2020/10/23	131	159.60	94	158.45	161.00	37	12,473	0.30%	大買/
2020/10/22	64	157.99	56.2	157.26	157.50	7.8	12,358	0.06%
2020/10/21	41	163.67	64	163.40	163.00	-23	12,238	-0.19%
2020/10/20	76	163.94	88	162.64	162.00	-12	12,195	-0.10%
2020/10/19	72	166.81	79	166.11	169.50	-7	12,092	-0.06%
2020/10/16	188	171.34	221	171.41	166.00	-33	12,091	-0.27%	大買/大賣/
2020/10/15	101.2	174.67	101	174.24	173.00	0.2	11,935	0.00%	大買/大賣/
2020/10/14	444	176.41	391	176.39	175.00	53	11,806	0.45%	大買/大賣/
2020/10/13	391	175.21	314	173.99	170.00	77	11,524	0.67%	大買/大賣/
2020/10/12	357	169.45	402.1	169.97	176.00	-45.1	11,185	-0.40%	大買/大賣/
2020/10/08	142	160.52	120	160.37	160.00	22	10,876	0.20%	大買/大賣/
2020/10/07	445	161.95	443	161.62	160.00	2	10,792	0.02%	大買/大賣/
2020/10/06	140	153.52	181.1	152.98	158.00	-41.1	10,216	-0.40%	大買/大賣/
2020/10/05	50	143.80	26.2	143.51	144.00	23.8	10,033	0.24%
2020/09/30	142	142.09	177	141.13	145.00	-35	10,039	-0.35%	大買/大賣/
2020/09/29	136	140.97	117	141.74	138.50	19	9,972	0.19%	大買/大賣/
2020/09/28	105	143.57	89	144.33	141.50	16	9,848	0.16%	大買/
2020/09/25	192.3	148.34	303	146.17	142.00	-110.7	9,683	-1.14%	大買/大賣/鉅額交易
2020/09/24	139.1	158.71	118	157.70	151.50	21.1	9,368	0.22%	大買/大賣/
2020/09/23	175	160.09	84.3	158.36	163.00	90.7	9,185	0.99%	大買/
2020/09/22	59.1	155.36	82	156.45	154.00	-22.9	9,065	-0.25%
2020/09/21	42	156.13	32	157.64	158.00	10	8,993	0.11%
2020/09/18	67	156.92	87	155.82	155.00	-20	8,909	-0.22%
2020/09/17	54	155.58	90	155.47	155.00	-36	8,772	-0.41%
2020/09/16	104	158.11	115	157.09	158.50	-11	8,688	-0.13%	大買/大賣/
2020/09/15	181	157.30	166	156.93	156.50	15	8,551	0.18%	大買/大賣/
2020/09/14	190	155.14	203	155.67	159.50	-13	8,427	-0.15%	大買/大賣/
2020/09/11	209	159.13	253	158.31	154.00	-44	8,203	-0.54%	大買/大賣/
2020/09/10	338	159.11	275	158.70	160.50	63	7,968	0.79%	大買/大賣/
2020/09/09	287	154.71	266	152.95	159.00	21	7,722	0.27%	大買/大賣/
2020/09/08	381	155.54	368.3	155.07	152.50	12.7	7,458	0.17%	大買/大賣/
2020/09/07	447	164.43	532	163.96	159.50	-85	7,098	-1.20%	大買/大賣/
2020/09/04	381	160.92	580.2	160.64	158.00	-199.2	6,630	-3.01%	大買/大賣/鉅額交易
2020/09/03	481	157.19	455	157.92	159.50	26	6,181	0.42%	大買/大賣/
2020/09/02	452	143.18	298	144.14	150.00	154	5,613	2.74%	大買/大賣/鉅額交易
2020/09/01	459	145.30	1,003.1	145.42	136.50	-544.1	5,291	-10.28%	大買/大賣/鉅額交易
2020/08/31	236	136.88	245	138.53	142.00	-9	4,779	-0.19%	大買/大賣/
2020/08/28	111.1	130.93	229	132.55	129.50	-117.9	4,583	-2.57%	大買/大賣/鉅額交易
2020/08/27	180	129.69	144	129.94	133.50	36	4,474	0.80%	大買/大賣/
2020/08/26	173	126.61	111	126.43	125.50	62	4,265	1.45%	大買/大賣/
2020/08/25	339	123.34	239	123.22	124.00	100	4,083	2.45%	大買/大賣/
2020/08/24	486	114.64	167	113.44	119.50	319	3,728	8.56%	大買/大賣/鉅額交易
2020/08/21	687	105.69	162	107.09	109.00	525	3,443	15.25%	大買/大賣/鉅額交易
2020/08/20	236	105.69	67	101.20	99.20	169	3,331	5.07%	大買/鉅額交易
2020/08/19	187	108.18	99.2	107.46	108.00	87.8	3,207	2.74%	大買/
2020/08/18	134	105.10	156	105.55	104.00	-22	3,060	-0.72%	大買/大賣/
2020/08/17	6.1	99.64	3	99.03	100.00	3.1	2,919	0.11%
2020/08/14	12.1	98.95	10	98.38	98.20	2.1	2,906	0.07%
2020/08/13	41	98.29	20	99.34	97.60	21	2,912	0.72%
2020/08/12	24	100.96	10	101.40	100.00	14	2,895	0.48%
2020/08/11	34	105.57	52	105.44	103.00	-18	2,900	-0.62%
2020/08/10	50	105.27	37.1	105.18	105.50	13	2,854	0.45%
2020/08/07	56	105.11	61.1	105.11	104.00	-5.1	2,798	-0.18%
2020/08/06	54	102.43	19	102.39	102.50	35	2,721	1.29%
2020/08/05	22	105.80	24	105.15	104.00	-2	2,685	-0.07%
2020/08/04	37	106.47	72	106.95	105.00	-35	2,663	-1.31%
2020/08/03	148	106.41	110	105.91	104.50	38	2,611	1.45%	大買/大賣/
2020/07/31	79	104.34	57.5	103.91	105.00	21.6	2,522	0.85%
2020/07/30	231.1	104.86	254	107.19	105.50	-22.9	2,493	-0.92%	大買/大賣/
2020/07/29	9	98.37	22	95.96	98.20	-13	2,225	-0.58%
2020/07/28	17.1	95.63	8	95.36	92.00	9.1	2,174	0.42%
2020/07/27	36	100.88	10	101.05	101.00	26	2,140	1.21%
2020/07/24	14	100.21	15	99.61	99.30	-1	2,111	-0.05%
2020/07/23	15	103.10	22	102.36	101.50	-7	2,090	-0.33%
2020/07/22	42	105.62	55	104.73	104.00	-13	2,065	-0.63%
2020/07/21	35	101.23	55	101.35	101.50	-20	1,960	-1.02%
2020/07/20	49	100.02	61	100.47	101.50	-12	1,924	-0.62%
2020/07/17	75.2	102.04	44	101.60	98.20	31.2	1,881	1.66%
2020/07/16	73.2	103.28	34	102.38	103.00	39.2	1,797	2.18%
2020/07/15	87.2	101.81	77	103.79	102.00	10.2	1,680	0.60%
2020/07/14	8	96.55	20	97.37	96.50	-12	1,508	-0.80%
2020/07/13	10	96.09	9	95.99	96.00	1	1,467	0.07%
2020/07/10	31	95.98	165	98.11	94.50	-134	1,453	-9.22%	大賣/鉅額交易
2020/07/09	82	97.72	29	97.46	97.30	53	1,395	3.80%
2020/07/08	36	94.24	37	94.32	95.60	-1	1,323	-0.08%
2020/07/07	6	90.18	7	90.69	89.90	-1	1,259	-0.08%
2020/07/06	6.2	91.48	3	91.47	91.00	3.2	1,240	0.26%
2020/07/03	40	91.47	39	91.53	91.60	1	1,226	0.08%
2020/07/02	88	91.05	39	90.86	90.00	49	1,196	4.09%
2020/07/01	18	87.79	23	87.16	90.60	-5	1,149	-0.44%
2020/06/30	20	85.75	19	85.64	85.80	1	1,110	0.09%
2020/06/29	9	84.73	19	84.96	84.40	-10	1,107	-0.90%
2020/06/23	5	84.20	5	85.20	84.50	0	1,123	0.00%
2020/06/22	49	85.50	15	85.50	84.50	34	1,120	3.04%
2020/06/19	1	85.30	0	0.00	83.90	1	1,116	0.09%
2020/06/18	1	84.50	1	84.80	84.90	0	1,121	0.00%
2020/06/17	1	84.20	0	0.00	84.00	1	1,120	0.09%
2020/06/16	0	0.00	4	83.05	83.30	-4	1,127	-0.35%
2020/06/15	7	83.37	1	83.00	81.80	6	1,150	0.52%
2020/06/12	8	81.71	9	81.54	82.50	-1	1,156	-0.09%
2020/06/11	10	84.24	24	84.51	83.20	-14	1,157	-1.21%
2020/06/10	9	86.04	32	86.06	85.80	-23	1,150	-2.00%
2020/06/09	18	87.28	2	86.80	86.30	16	1,166	1.37%
2020/06/08	31	86.39	5	86.48	86.10	26	1,164	2.23%
2020/06/05	4	87.05	4	87.38	86.90	0	1,158	0.00%
2020/06/04	3	86.67	7	86.79	87.20	-4	1,150	-0.35%
2020/06/03	8	86.26	8	86.24	86.20	0	1,132	0.00%
2020/06/02	18	84.96	5	84.72	84.80	13	1,102	1.18%
2020/06/01	27	84.28	2	84.30	83.80	25	1,094	2.28%
2020/05/29	3	83.63	1	83.60	83.90	2	1,084	0.18%
2020/05/28	55	87.61	63	84.83	83.80	-8	1,079	-0.74%
2020/05/27	31	85.63	25	85.08	86.00	6	1,032	0.58%
2020/05/26	74	83.34	5	83.10	83.10	69	992	6.95%
2020/05/25	2	82.70	6.2	81.76	82.70	-4.2	1,006	-0.42%
2020/05/22	10	81.45	3	80.63	80.30	7	996	0.70%
2020/05/21	2	83.15	4	82.70	82.60	-2	982	-0.20%
2020/05/20	23	83.99	23	84.99	82.80	0	976	0.00%
2020/05/19	8	85.05	17	85.05	84.50	-9	943	-0.95%
2020/05/18	30	85.41	21	85.01	84.60	9	922	0.98%
2020/05/15	56	83.81	22.4	84.07	84.00	33.6	870	3.86%
2020/05/14	5	82.84	1	83.30	81.30	4	835	0.48%
2020/05/13	3	82.73	13	82.73	82.30	-10	820	-1.22%
2020/05/12	12	83.16	14	83.46	82.80	-2	818	-0.24%
2020/05/11	15	84.30	17	84.72	84.40	-2	804	-0.25%
2020/05/08	19	83.16	9	84.00	82.80	10	776	1.29%
2020/05/07	14	83.19	6	83.58	83.80	8	764	1.05%
2020/05/06	49	84.88	31	84.28	84.60	18	733	2.45%
2020/05/05	3	75.87	14	77.75	78.10	-11	656	-1.67%
2020/05/04	10.4	71.10	0	0.00	71.00	10.4	649	1.60%
2020/04/29	2	69.60	2	70.00	70.20	0	650	0.00%
2020/04/20	0	0.00	1	66.50	66.90	-1	651	-0.15%
2020/04/17	1	66.10	1	67.00	66.00	0	683	0.00%
2020/04/16	1	66.10	1	65.40	66.10	0	685	0.00%
2020/04/14	1	66.50	1	63.30	66.30	0	691	0.00%
2020/04/13	3	62.90	18	63.00	63.00	-15	689	-2.17%
2020/04/10	1	62.90	0	0.00	63.30	1	689	0.14%
2020/04/09	0	0.00	3	64.27	62.90	-3	694	-0.43%
2020/04/08	4	62.45	6	62.97	63.20	-2	701	-0.29%
2020/04/07	7	61.61	0	0.00	62.40	7	698	1.00%
2020/04/06	2	59.90	2	59.70	59.90	0	700	0.00%
2020/04/01	0	0.00	1	59.90	59.90	-1	698	-0.14%
2020/03/31	1	60.10	11	60.09	60.10	-10	703	-1.42%
2020/03/30	0	0.00	2	57.70	58.70	-2	703	-0.28%
2020/03/27	1	60.30	1	57.30	59.00	0	727	0.00%
2020/03/26	10	56.00	0	0.00	56.40	10	721	1.39%
2020/03/25	2	55.00	2	56.00	56.00	0	729	0.00%
2020/03/24	11	53.98	50	53.40	53.50	-39	734	-5.31%
2020/03/23	0	0.00	48	51.52	51.90	-48	730	-6.57%
2020/03/20	0	56.30	152	53.40	54.40	-152	728	-20.87%	大賣/鉅額交易
2020/03/19	97	51.29	12	53.99	51.20	85	718	11.83%
2020/03/18	27	56.97	3	57.67	56.80	24	706	3.40%
2020/03/17	22	58.45	0	0.00	57.60	22	698	3.15%
2020/03/16	2	60.20	0	0.00	59.50	2	686	0.29%
2020/03/13	43	61.29	32	62.18	62.10	11	675	1.63%
2020/03/12	87	69.22	62	69.26	68.00	25	651	3.84%
2020/03/11	0	74.10	25	74.35	73.50	-25	631	-3.96%
2020/03/10	8	72.08	56	71.98	73.40	-48	631	-7.60%
2020/03/09	9	76.29	3	75.67	73.50	6	626	0.96%
2020/03/06	4	77.85	0	0.00	78.20	4	626	0.64%
2020/03/05	9	77.89	3	78.00	77.90	6	621	0.97%
2020/03/04	0	0.00	2	76.45	76.20	-2	615	-0.32%
2020/03/03	0	0.00	2	78.00	77.60	-2	616	-0.32%
2020/03/02	5	76.32	2	77.50	77.20	3	614	0.49%
2020/02/27	2	78.00	6	77.95	75.70	-4	605	-0.66%
2020/02/26	7	76.91	5	77.72	77.10	2	595	0.34%
2020/02/25	0	0.00	2	74.30	74.40	-2	577	-0.35%
2020/02/24	0	0.00	2	74.30	74.10	-2	580	-0.34%
2020/02/21	2	75.40	0	0.00	74.90	2	580	0.34%
2020/02/20	1	74.70	0	0.00	75.00	1	578	0.17%
2020/02/19	2	74.70	1	74.90	74.70	1	588	0.17%
2020/02/14	1	74.40	5	74.24	74.00	-4	603	-0.66%
2020/02/13	1	74.30	0	0.00	73.80	1	617	0.16%
2020/02/12	9	72.59	0	0.00	73.10	9	623	1.44%
2020/02/11	1	72.90	0	0.00	73.10	1	621	0.16%
2020/02/10	57	72.09	16	71.78	72.50	41	633	6.48%
2020/02/07	1.1	74.15	0	0.00	73.70	1.1	639	0.17%
2020/02/05	1	73.70	0	0.00	73.70	1	657	0.15%
2020/02/04	1	74.30	0	0.00	74.90	1	651	0.15%
2020/02/03	60	74.26	1	73.60	75.00	59	659	8.94%
2020/01/31	13	77.68	2	77.80	77.80	11	682	1.61%
2020/01/30	56	78.97	2	78.70	77.10	54	690	7.82%
2020/01/20	0	0.00	11	83.47	83.40	-11	691	-1.59%
2020/01/16	1	83.00	2	83.15	83.20	-1	730	-0.14%
2020/01/15	0	0.00	1	83.60	82.80	-1	744	-0.13%
2020/01/14	1	82.80	1	83.30	83.50	0	758	0.00%
2020/01/13	14	82.74	57	82.96	82.40	-43	758	-5.67%
2020/01/10	6	80.25	0	0.00	80.50	6	738	0.81%
2020/01/09	0.1	79.40	0	0.00	79.40	0.1	744	0.01%
2020/01/08	8	78.94	1	78.50	78.50	7	770	0.91%
2020/01/06	0	0.00	2	82.30	81.60	-2	942	-0.21%
2020/01/03	1	82.90	0	0.00	82.70	1	962	0.10%
2020/01/02	0	0.00	3	84.73	84.20	-3	973	-0.31%
2019/12/31	0	0.00	3	83.90	83.90	-3	968	-0.31%
2019/12/30	1	85.20	1	84.40	83.60	0	982	0.00%
2019/12/27	1	83.50	0	0.00	83.40	1	978	0.10%
2019/12/26	2	83.35	1	83.70	83.00	1	985	0.10%
2019/12/25	2	83.05	0	0.00	82.90	2	991	0.20%
2019/12/24	2	85.05	1	84.80	84.00	1	1,009	0.10%
2019/12/23	0	0.00	14	83.37	84.50	-14	1,015	-1.38%
2019/12/20	5	82.80	20	83.85	83.20	-15	1,011	-1.48%
2019/12/19	23	82.99	9	83.07	83.10	14	1,020	1.37%
2019/12/18	2	81.90	1	82.00	81.80	1	1,012	0.10%
2019/12/17	1	81.10	0	0.00	81.00	1	1,020	0.10%
2019/12/16	2	81.50	0	0.00	81.20	2	1,049	0.19%
2019/12/13	1	81.00	37	81.21	81.20	-36	1,102	-3.27%
2019/12/12	0	0.00	5	80.42	80.50	-5	1,107	-0.45%
2019/12/11	1	80.10	0	0.00	79.80	1	1,123	0.09%
2019/12/10	2	80.25	0	0.00	80.30	2	1,129	0.18%
2019/12/09	0	0.00	1	80.90	80.60	-1	1,133	-0.09%
2019/12/04	0	0.00	2	81.60	81.50	-2	1,196	-0.17%
2019/12/03	1	81.80	1	81.10	80.90	0	1,205	0.00%
2019/12/02	0	0.00	1	79.60	79.60	-1	1,208	-0.08%
2019/11/29	1	80.50	0	0.00	80.20	1	1,226	0.08%
2019/11/27	0	0.00	2	81.15	80.70	-2	1,240	-0.16%
2019/11/26	3	80.73	0	0.00	80.40	3	1,250	0.24%
2019/11/25	0	0.00	7	80.60	80.50	-7	1,256	-0.56%
2019/11/22	0	0.00	1	80.60	80.80	-1	1,260	-0.08%
2019/11/21	9	79.37	1	79.80	79.30	8	1,275	0.63%
2019/11/20	3	79.80	0	0.00	79.80	3	1,368	0.22%
2019/11/19	1	80.10	0	0.00	80.40	1	1,380	0.07%
2019/11/18	9	79.81	0	0.00	79.80	9	1,390	0.65%
2019/11/15	1	81.00	1	80.80	81.30	0	1,390	0.00%
2019/11/14	1	79.90	1	80.20	80.00	0	1,404	0.00%
2019/11/12	5	81.70	5	81.40	81.70	0	1,403	0.00%
2019/11/11	2	80.85	2	80.90	80.50	0	1,394	0.00%
2019/11/08	0	0.00	2	83.00	82.70	-2	1,398	-0.14%
2019/11/07	51	83.30	1	82.80	82.80	50	1,406	3.56%
2019/11/06	1	85.30	6	84.32	84.10	-5	1,407	-0.36%
2019/11/05	3	85.27	28	84.35	84.40	-25	1,401	-1.78%
2019/11/04	0	0.00	21	86.13	86.10	-21	1,392	-1.51%
2019/11/01	1	86.20	4	86.20	86.50	-3	1,394	-0.22%
2019/10/31	2	86.00	3	86.83	85.90	-1	1,406	-0.07%
2019/10/30	35	86.59	16	87.22	87.40	19	1,443	1.32%
2019/10/29	0	0.00	6	84.77	84.30	-6	1,427	-0.42%
2019/10/28	4	86.15	9	86.08	85.80	-5	1,445	-0.35%
2019/10/25	16	88.60	9	88.58	87.50	7	1,433	0.49%
2019/10/24	2	88.05	1	87.70	87.40	1	1,446	0.07%
2019/10/23	3	88.10	0	0.00	87.50	3	1,441	0.21%
2019/10/22	1	88.50	1	88.90	88.80	0	1,430	0.00%
2019/10/21	6	88.25	1	88.00	88.00	5	1,436	0.35%
2019/10/18	0	0.00	2	87.20	87.90	-2	1,440	-0.14%
2019/10/17	1	87.50	1	87.20	86.90	0	1,433	0.00%
2019/10/16	2	86.70	5	86.80	86.70	-3	1,440	-0.21%
2019/10/15	82	89.57	139	89.95	88.10	-57	1,440	-3.96%	大賣/
2019/10/14	59	87.52	143	87.29	88.80	-84	1,350	-6.22%	大賣/
2019/10/09	6	83.52	1	84.10	83.60	5	1,295	0.39%
2019/10/08	40	83.50	36	83.42	83.40	4	1,288	0.31%
2019/10/07	70	82.70	71	82.70	82.70	-1	1,277	-0.08%
2019/10/04	51.1	82.20	51	82.22	82.20	0.1	1,292	0.01%
2019/10/03	1	82.50	0	0.00	82.30	1	1,297	0.08%
2019/10/02	1	82.80	3	83.07	82.80	-2	1,323	-0.15%
2019/10/01	7	82.39	2	82.40	82.40	5	1,326	0.38%
2019/09/27	5	81.52	1	83.00	81.40	4	1,362	0.29%
2019/09/26	1	84.50	6	83.90	83.20	-5	1,359	-0.37%
2019/09/25	1	82.50	1	82.50	82.40	0	1,350	0.00%
2019/09/24	0	0.00	6	83.27	82.90	-6	1,367	-0.44%
2019/09/23	2	82.70	1	82.30	82.30	1	1,357	0.07%
2019/09/20	3	83.10	0	0.00	82.30	3	1,379	0.22%
2019/09/19	1	83.40	4	83.00	83.30	-3	1,406	-0.21%
2019/09/18	3	82.90	5	83.64	82.50	-2	1,455	-0.14%
2019/09/17	0	0.00	2	81.75	81.90	-2	1,582	-0.13%
2019/09/16	4	81.15	7	80.73	80.50	-3	1,750	-0.17%
2019/09/10	1	79.00	2	78.65	78.60	-1	1,810	-0.06%
2019/09/09	3	80.67	1	80.10	80.10	2	1,818	0.11%
2019/09/06	1	81.70	11	82.48	82.80	-10	1,824	-0.55%
2019/09/05	1	81.70	1	82.00	81.50	0	1,844	0.00%
2019/09/04	2	81.65	5	81.78	81.50	-3	1,933	-0.16%
2019/09/03	4	81.33	0	0.00	80.40	4	1,946	0.21%
2019/09/02	0	0.00	5	79.76	80.00	-5	1,958	-0.26%
2019/08/30	0	0.00	21	78.60	78.60	-21	1,992	-1.05%
2019/08/29	1	78.10	0	0.00	78.00	1	2,095	0.05%
2019/08/28	1	78.00	1	79.00	79.20	0	2,127	0.00%
2019/08/27	12	78.05	2	78.60	77.60	10	2,128	0.47%
2019/08/26	65	79.91	2	79.05	78.70	63	2,134	2.95%
2019/08/23	12	83.83	130	83.69	81.50	-118	2,127	-5.55%	大賣/鉅額交易
2019/08/22	7.1	79.41	11	80.04	80.00	-3.9	2,049	-0.19%
2019/08/21	2	79.80	1	79.10	79.60	1	2,044	0.05%
2019/08/20	5	79.04	0	0.00	78.50	5	2,044	0.24%
2019/08/19	13	79.48	10	79.52	79.10	3	2,058	0.15%
2019/08/16	2	78.20	1	78.20	78.00	1	2,072	0.05%
2019/08/15	5	76.10	0	0.00	77.30	5	2,081	0.24%
2019/08/13	2	78.05	2	77.80	77.30	0	2,195	0.00%
2019/08/12	1	77.50	2	77.50	77.60	-1	2,197	-0.05%
2019/08/08	0	0.00	2	76.90	76.60	-2	2,204	-0.09%
2019/08/07	3	74.80	4	74.40	74.00	-1	2,218	-0.05%
2019/08/06	16	72.44	7	73.11	74.00	9	2,257	0.40%
2019/08/05	2	75.40	0	0.00	75.20	2	2,286	0.09%
2019/08/02	7	76.27	2	76.40	76.20	5	2,310	0.22%
2019/08/01	27	78.63	21	78.92	77.60	6	2,323	0.26%
2019/07/31	0	0.00	5	76.18	76.00	-5	2,303	-0.22%
2019/07/30	72	76.73	5	77.30	76.60	67	2,304	2.91%
2019/07/29	6.1	80.61	10	80.25	80.20	-3.9	2,296	-0.17%
2019/07/26	6	81.48	9	81.86	80.70	-3	2,310	-0.13%
2019/07/25	0	0.00	1	80.10	79.90	-1	2,292	-0.04%
2019/07/24	8	79.84	0	0.00	79.70	8	2,325	0.34%
2019/07/23	4	80.93	0	0.00	79.80	4	2,333	0.17%
2019/07/22	3	79.47	1	80.60	80.50	2	2,328	0.09%
2019/07/19	3	79.17	0	0.00	79.20	3	2,331	0.13%
2019/07/18	6	80.05	0	0.00	78.90	6	2,390	0.25%
2019/07/17	7	81.27	17	81.04	80.50	-10	2,419	-0.41%
2019/07/16	9	80.27	0	0.00	80.10	9	2,404	0.37%
2019/07/15	12	77.54	7	77.31	78.60	5	2,405	0.21%
2019/07/12	5	78.94	2	78.65	78.20	3	2,428	0.12%
2019/07/11	19	79.60	1	79.30	79.60	18	2,441	0.74%
2019/07/10	5	79.68	55	79.35	79.20	-50	2,477	-2.02%
2019/07/09	104	80.74	3	80.53	80.20	101	2,485	4.06%	大買/鉅額交易
2019/07/08	6	84.85	156	84.95	84.80	-150	2,548	-5.89%	大賣/鉅額交易
2019/07/05	1	86.60	3	86.77	86.60	-2	2,561	-0.08%
2019/07/04	34	86.75	24	86.90	86.10	10	2,576	0.39%
2019/07/03	3	84.40	64	84.54	84.10	-61	2,574	-2.37%
2019/07/02	3	85.73	11	85.82	85.60	-8	2,619	-0.31%
2019/07/01	2	85.10	4	85.18	85.00	-2	2,782	-0.07%
2019/06/28	8	84.95	3	84.83	84.60	5	2,877	0.17%
2019/06/27	10	84.54	21	84.55	84.60	-11	2,913	-0.38%
2019/06/26	35	84.55	9	84.61	85.30	26	2,977	0.87%
2019/06/25	44	84.37	50	84.52	83.50	-6	2,961	-0.20%
2019/06/24	146	85.61	107	85.96	84.30	39	2,910	1.34%	大買/大賣/
2019/06/21	249	97.22	92	96.02	93.60	157	2,781	5.64%	大買/鉅額交易
2019/06/20	20	104.95	41	104.88	104.00	-21	2,692	-0.78%
2019/06/19	11	103.95	14	103.64	105.00	-3	2,784	-0.11%
2019/06/18	4	103.13	23	102.48	102.00	-19	2,883	-0.66%
2019/06/17	30	103.45	3	103.17	103.50	27	3,044	0.89%
2019/06/14	13	103.35	31	103.39	102.50	-18	3,052	-0.59%
2019/06/13	26	102.10	28.1	102.45	103.00	-2.1	3,030	-0.07%
2019/06/12	61	104.72	36	104.69	100.50	25	3,004	0.83%
2019/06/11	14.1	100.72	17	101.29	101.00	-2.9	2,942	-0.10%
2019/06/10	6	99.82	27	100.16	101.00	-21	2,930	-0.72%
2019/06/06	40	100.25	27	99.37	98.50	13	2,917	0.45%
2019/06/05	50	100.16	115	98.34	100.00	-65	2,914	-2.23%	大賣/
2019/06/04	16	95.47	44	96.29	95.20	-28	2,852	-0.98%
2019/06/03	3	93.30	6	93.40	92.70	-3	2,855	-0.11%
2019/05/31	11	93.91	20	94.32	93.10	-9	2,866	-0.31%
2019/05/30	10	93.51	5	93.24	92.80	5	2,877	0.17%
2019/05/29	2	92.15	3	93.03	93.20	-1	2,948	-0.03%
2019/05/28	2	90.75	4	90.23	91.00	-2	2,958	-0.07%
2019/05/27	8	89.45	8	89.66	89.30	0	2,992	0.00%
2019/05/24	8	91.59	10	91.34	91.00	-2	3,018	-0.07%
2019/05/23	16	92.99	15	92.03	92.40	1	3,106	0.03%
2019/05/22	6	92.90	3	92.93	91.60	3	3,127	0.10%
2019/05/21	31	94.13	15	93.39	92.90	16	3,189	0.50%
2019/05/20	47	94.12	52	94.44	95.20	-5	3,297	-0.15%
2019/05/17	7	87.84	4	88.10	88.50	3	3,285	0.09%
2019/05/16	11	89.68	8	89.36	87.80	3	3,362	0.09%
2019/05/15	21	89.66	11	89.80	90.50	10	3,381	0.30%
2019/05/14	68	81.93	24	83.38	86.90	44	3,480	1.26%
2019/05/13	59	86.16	28	86.75	84.00	31	3,566	0.87%
2019/05/10	77	90.36	77	90.66	89.40	0	3,610	0.00%
2019/05/09	130	92.16	106	91.56	92.80	24	3,773	0.64%	大買/大賣/
2019/05/08	31	95.22	146	95.10	95.00	-115	3,912	-2.94%	大賣/鉅額交易
2019/05/07	9	98.19	10	98.34	97.50	-1	4,012	-0.02%
2019/05/06	6	99.28	5	98.96	98.10	1	4,301	0.02%
2019/05/03	12	98.98	10	98.03	99.10	2	4,365	0.05%
2019/05/02	24	97.40	11	96.66	96.90	13	4,360	0.30%
2019/04/30	31	95.01	30	94.19	94.30	1	4,340	0.02%
2019/04/29	8	97.64	15	98.76	97.00	-7	4,344	-0.16%
2019/04/26	16	98.74	19	99.06	98.50	-3	4,333	-0.07%
2019/04/25	10	101.25	4	100.63	100.50	6	4,331	0.14%
2019/04/24	45	103.17	43	103.17	102.00	2	4,328	0.05%
2019/04/23	32	100.38	14	100.49	100.00	18	4,267	0.42%
2019/04/22	5	98.50	3	98.53	98.50	2	4,222	0.05%
2019/04/19	8	97.36	5	98.00	97.50	3	4,230	0.07%
2019/04/18	46	98.35	23	97.65	98.30	23	4,263	0.54%
2019/04/17	10	98.15	7	98.40	97.90	3	4,229	0.07%
2019/04/16	12	99.10	14	99.07	99.10	-2	4,210	-0.05%
2019/04/15	19	101.16	26	100.73	101.50	-7	4,197	-0.17%
2019/04/12	47	102.79	18	102.91	99.30	29	4,184	0.69%
2019/04/11	10	108.10	24	107.98	106.50	-14	4,126	-0.34%
2019/04/10	33	106.09	8	105.69	106.50	25	4,101	0.61%
2019/04/09	41	106.99	26	106.54	106.50	15	4,093	0.37%
2019/04/08	22	109.45	12	109.38	108.00	10	4,055	0.25%
2019/04/03	84	112.35	154	113.77	108.00	-70	3,996	-1.75%	大賣/
2019/04/02	229	110.64	227	111.26	112.00	2	3,826	0.05%	大買/大賣/
2019/04/01	10	108.00	10	108.30	105.50	0	3,760	0.00%
2019/03/29	15	106.87	19	106.92	106.00	-4	3,786	-0.11%
2019/03/28	27	101.89	9	101.22	101.00	18	3,706	0.49%
2019/03/27	7	105.86	10	105.25	104.00	-3	3,685	-0.08%
2019/03/26	22	108.59	10.1	108.26	106.00	11.9	3,663	0.32%
2019/03/25	33	107.18	38	106.76	106.00	-5	3,617	-0.14%
2019/03/22	53	109.04	52	109.12	106.00	1	3,527	0.03%
2019/03/21	93.1	105.57	31	105.42	104.50	62.1	3,401	1.83%
2019/03/20	113	102.37	65	102.06	105.50	48	3,294	1.46%	大買/
2019/03/19	6	96.65	48	96.39	96.20	-42	3,124	-1.34%
2019/03/18	5	94.46	10	94.85	94.50	-5	3,095	-0.16%
2019/03/15	8	94.26	14	95.01	94.00	-6	3,094	-0.19%
2019/03/14	28	95.16	20	96.36	94.00	8	3,083	0.26%
2019/03/13	12	93.15	9	93.46	93.00	3	3,068	0.10%
2019/03/12	6	94.02	9	94.86	93.80	-3	3,074	-0.10%
2019/03/11	69	93.72	45	93.36	92.90	24	3,087	0.78%
2019/03/08	34	94.27	70	93.67	95.60	-36	3,071	-1.17%
2019/03/07	68	91.46	93	91.01	90.30	-25	3,083	-0.81%
2019/03/06	27	94.64	8	95.75	94.30	19	3,059	0.62%
2019/03/05	19	94.93	17	95.24	95.20	2	3,063	0.07%
2019/03/04	57	96.85	44	98.23	95.30	13	3,045	0.43%
2019/02/27	45	95.64	8	95.68	95.70	37	3,026	1.22%
2019/02/26	20	95.40	24	95.80	95.60	-4	3,018	-0.13%
2019/02/25	29	98.16	45	98.38	97.60	-16	2,996	-0.53%
2019/02/22	71	101.73	76	101.20	97.50	-5	2,976	-0.17%
2019/02/21	8	108.81	13	107.58	106.50	-5	2,880	-0.17%
2019/02/20	28	106.95	51	107.26	110.50	-23	2,848	-0.81%
2019/02/19	90	110.39	49	110.73	105.00	41	2,792	1.47%
2019/02/18	21	107.21	32	105.98	107.00	-11	2,703	-0.41%
2019/02/15	50	108.52	27	109.37	104.00	23	2,783	0.83%
2019/02/14	22	104.89	18	104.31	106.00	4	2,714	0.15%
2019/02/13	166	105.71	91	106.15	105.00	75	2,695	2.78%	大買/
2019/02/12	77	99.64	70	97.09	102.50	7	2,582	0.27%
2019/02/11	46	92.04	38	92.43	93.50	8	2,484	0.32%
2019/01/30	164	93.19	204	92.80	89.50	-40	2,433	-1.64%	大買/大賣/
2019/01/29	172	91.28	190	89.24	93.30	-18	2,300	-0.78%	大買/大賣/
2019/01/28	174	86.17	112.2	86.39	87.50	61.8	2,228	2.77%	大買/大賣/
2019/01/25	296	81.28	291	81.55	83.90	5	2,156	0.23%	大買/大賣/
2019/01/24	26	73.64	48	74.44	77.00	-22	1,862	-1.18%
2019/01/23	1	70.00	1	69.70	70.00	0	1,788	0.00%
2019/01/22	14	69.16	2	69.60	68.50	12	1,785	0.67%
2019/01/21	9	67.71	7	68.16	68.40	2	1,801	0.11%
2019/01/18	3	71.93	0	0.00	71.50	3	1,783	0.17%
2019/01/17	12	74.02	6	74.20	71.50	6	1,823	0.33%
2019/01/16	5	73.50	6	74.15	73.10	-1	1,821	-0.05%
2019/01/15	2	71.85	2	72.90	73.00	0	1,836	0.00%
2019/01/14	0	0.00	1	71.50	71.40	-1	1,849	-0.05%
2019/01/11	3	72.63	1	73.00	72.00	2	1,862	0.11%
2019/01/10	32	76.18	42	76.25	74.30	-10	1,865	-0.54%
2019/01/09	4	72.80	6	72.65	73.00	-2	1,829	-0.11%
2019/01/08	8	72.15	3	72.37	72.20	5	1,839	0.27%
2019/01/07	2	71.20	5	70.78	72.00	-3	1,852	-0.16%
2019/01/04	5	68.40	5	68.56	68.10	0	1,869	0.00%
2019/01/03	14	71.06	8	71.44	69.40	6	1,903	0.32%
2019/01/02	11	69.28	7	69.14	71.00	4	1,940	0.21%
2018/12/28	4	69.63	10	70.57	69.50	-6	1,981	-0.30%
2018/12/26	3	68.17	3	68.13	66.80	0	2,144	0.00%
2018/12/25	15	67.80	7	67.93	68.00	8	2,452	0.33%
2018/12/24	11	72.25	8	70.98	70.20	3	2,540	0.12%
2018/12/22	29	72.62	39	72.35	72.10	-10	2,741	-0.36%
2018/12/21	2	66.90	1	68.00	67.60	1	2,797	0.04%
2018/12/20	1	67.00	0	0.00	66.60	1	3,035	0.03%
2018/12/19	2	68.50	5	67.82	68.00	-3	3,207	-0.09%
2018/12/18	0	0.00	3	68.30	68.00	-3	3,233	-0.09%
2018/12/17	2.2	67.79	0	0.00	68.00	2.2	3,235	0.07%
2018/12/14	0	0.00	3	66.50	67.30	-3	3,238	-0.09%
2018/12/13	13	68.21	8	68.29	66.50	5	3,247	0.15%
2018/12/12	3	65.07	1	65.10	65.50	2	3,258	0.06%
2018/12/11	0	0.00	1	63.60	63.30	-1	3,262	-0.03%
2018/12/10	2	62.85	1	62.80	62.80	1	3,271	0.03%
2018/12/07	2	62.95	4	62.90	62.80	-2	3,266	-0.06%
2018/12/06	3	62.77	2	63.80	62.50	1	3,281	0.03%
2018/12/05	7	66.94	0	0.00	66.70	7	3,271	0.21%
2018/12/04	2	68.80	2	70.00	69.20	0	3,270	0.00%
2018/12/03	10	68.01	12	68.41	68.10	-2	3,266	-0.06%
2018/11/30	29	65.86	24	66.00	66.30	5	3,250	0.15%
2018/11/29	0	0.00	5	68.08	68.40	-5	3,204	-0.16%
2018/11/28	8	66.76	0	0.00	67.00	8	3,182	0.25%
2018/11/27	5	67.94	1	68.00	68.00	4	3,162	0.13%
2018/11/26	15	66.83	13	67.94	67.50	2	3,156	0.06%
2018/11/23	1	71.90	0	0.00	71.50	1	3,095	0.03%
2018/11/22	5	73.40	10	73.00	70.40	-5	3,076	-0.16%
2018/11/21	0	0.00	9	72.24	72.30	-9	3,060	-0.29%
2018/11/20	0	0.00	16	72.09	71.70	-16	3,045	-0.53%
2018/11/19	1	73.80	0	0.00	73.60	1	3,044	0.03%
2018/11/16	1	72.30	5	72.36	72.20	-4	3,064	-0.13%
2018/11/15	3	75.43	1	74.40	73.10	2	3,046	0.07%
2018/11/14	11	75.56	12	76.41	75.30	-1	2,988	-0.03%
2018/11/13	26	70.67	32	69.38	70.90	-6	2,845	-0.21%
2018/11/12	4	70.25	2	70.20	69.40	2	2,825	0.07%
2018/11/09	22	69.48	22	67.66	69.50	0	2,814	0.00%
2018/11/08	31	68.57	29	68.77	68.50	2	2,804	0.07%
2018/11/07	13	70.18	10	70.02	69.60	3	2,775	0.11%
2018/11/06	9	69.93	22	69.26	68.80	-13	2,758	-0.47%
2018/11/05	31	68.93	33	69.07	68.20	-2	2,701	-0.07%
2018/11/02	11	62.55	6	65.20	66.10	5	2,607	0.19%
2018/11/01	0	0.00	1	59.40	60.10	-1	2,550	-0.04%
2018/10/31	0	0.00	1	57.10	58.50	-1	2,540	-0.04%
2018/10/30	2	55.30	0	0.00	56.20	2	2,530	0.08%
2018/10/29	130	59.22	160	56.03	55.00	-30	2,519	-1.19%	大買/大賣/
2018/10/26	4	57.88	0	0.00	56.70	4	2,499	0.16%
2018/10/25	51	57.81	5	59.98	57.20	46	2,482	1.85%
2018/10/23	5	66.30	5	65.44	65.00	0	2,465	0.00%
2018/10/22	2	66.70	3	65.83	65.70	-1	2,438	-0.04%
2018/10/19	5	64.90	9	64.79	65.00	-4	2,426	-0.16%
2018/10/18	4	66.85	3	65.70	66.60	1	2,414	0.04%
2018/10/17	0	0.00	5	66.84	66.20	-5	2,389	-0.21%
2018/10/16	6	67.68	2	66.75	66.50	4	2,372	0.17%
2018/10/15	1	66.90	0	0.00	67.20	1	2,354	0.04%
2018/10/12	13	67.12	11	66.85	67.80	2	2,333	0.09%
2018/10/11	4	67.13	2	67.00	66.20	2	2,293	0.09%
2018/10/09	9	74.59	9	74.62	73.50	0	2,249	0.00%
2018/10/08	14	73.87	15	74.07	72.90	-1	2,207	-0.05%
2018/10/05	20	76.25	12	75.06	73.30	8	2,158	0.37%
2018/10/04	36	79.36	53	79.14	79.50	-17	2,087	-0.81%
2018/10/03	125	85.23	93	85.22	81.30	32	1,987	1.61%	大買/
2018/10/02	21	82.40	39	82.17	83.40	-18	1,699	-1.06%
2018/10/01	140	83.52	132	82.95	83.90	8	1,624	0.49%	大買/大賣/
2018/09/28	36	77.01	33	77.08	77.70	3	1,384	0.22%
2018/09/27	77	77.86	68	78.06	78.40	9	1,267	0.71%
2018/09/26	63	73.32	63	73.14	75.50	0	1,035	0.00%
2018/09/25	7	65.00	26	65.21	68.70	-19	895	-2.12%
2018/09/21	15	62.21	12	62.71	62.50	3	894	0.34%
2018/09/20	24	62.28	8	62.31	62.00	16	955	1.67%
2018/09/19	11	63.00	2	62.85	62.60	9	983	0.91%
2018/09/18	8	63.36	5	62.74	61.80	3	1,028	0.29%
2018/09/17	1	61.90	1	61.50	61.10	0	1,086	0.00%
2018/09/14	1	61.80	11	61.07	62.00	-10	1,153	-0.87%
2018/09/13	2	62.45	1	62.40	62.50	1	1,192	0.08%
2018/09/12	0	0.00	0.2	63.70	62.00	-0.2	1,225	-0.02%
2018/09/11	2	62.65	34	62.08	61.60	-32	1,287	-2.49%
2018/09/10	3	63.13	4	64.23	62.00	-1	1,574	-0.06%
2018/09/07	20	67.92	7	67.36	65.60	13	1,602	0.81%
2018/09/06	11	68.52	3	67.63	67.60	8	1,807	0.44%
2018/09/05	14	69.50	0	0.00	69.70	14	1,938	0.72%
2018/09/04	1	68.40	0	0.00	68.20	1	1,968	0.05%
2018/09/03	3	69.17	1	68.60	68.60	2	1,988	0.10%
2018/08/31	10	70.00	0	0.00	70.40	10	1,999	0.50%
2018/08/30	1	70.30	1	70.10	70.40	0	2,034	0.00%
2018/08/29	2	69.60	1	70.20	69.60	1	2,052	0.05%
2018/08/28	1	70.80	0	0.00	70.00	1	2,076	0.05%
2018/08/27	0	0.00	2	71.05	71.10	-2	2,132	-0.09%
2018/08/24	3	73.13	3	72.43	71.10	0	2,181	0.00%
2018/08/23	7	75.69	6	75.10	74.10	1	2,207	0.05%
2018/08/22	2	69.90	1	70.00	70.20	1	2,194	0.05%
2018/08/20	0	0.00	3	67.13	67.50	-3	2,277	-0.13%
2018/08/17	2	69.30	1	68.50	68.50	1	2,298	0.04%
2018/08/16	1	67.40	2	68.95	70.30	-1	2,333	-0.04%
2018/08/14	0.1	70.30	0	0.00	70.80	0.1	2,423	0.00%
2018/08/13	5	68.66	15	70.63	68.60	-10	2,444	-0.41%
2018/08/09	1	75.50	0	0.00	75.50	1	2,489	0.04%
2018/08/08	5	76.50	0	0.00	75.70	5	2,603	0.19%
2018/08/07	1	76.50	1	76.60	76.50	0	2,626	0.00%
2018/08/06	0	0.00	1	77.30	76.50	-1	2,699	-0.04%
2018/08/03	0	0.00	1	77.10	77.40	-1	2,837	-0.04%
2018/08/02	1	78.50	0	0.00	77.20	1	2,979	0.03%
2018/08/01	5	79.00	2	78.80	78.80	3	3,125	0.10%
2018/07/30	9	81.06	7	80.79	78.40	2	3,364	0.06%
2018/07/27	2	77.25	2	77.05	77.00	0	3,504	0.00%
2018/07/26	1	77.80	2	77.60	77.20	-1	3,502	-0.03%
2018/07/25	0	0.00	1	77.20	77.50	-1	3,502	-0.03%
2018/07/23	0	0.00	1	75.10	75.10	-1	3,892	-0.03%
2018/07/20	0	0.00	1	77.00	76.20	-1	4,024	-0.02%
2018/07/19	1	76.60	1	76.90	76.80	0	4,177	0.00%
2018/07/18	1	79.28	2	78.50	78.10	-1	4,314	-0.02%
2018/07/17	2	79.20	2	79.55	78.10	0	4,459	0.00%
2018/07/16	7	81.40	2	81.40	80.60	5	4,707	0.11%
2018/07/13	2	78.25	6	79.03	80.00	-4	4,756	-0.08%
2018/07/12	3	77.70	1	77.80	77.30	2	4,796	0.04%
2018/07/11	2.2	76.56	3	76.10	76.30	-0.9	4,871	-0.02%
2018/07/10	3	76.90	3	77.33	78.00	0	4,915	0.00%
2018/07/09	8	74.25	9	73.82	74.10	-1	4,927	-0.02%
2018/07/06	1	78.80	5	78.16	78.00	-4	4,951	-0.08%
2018/07/05	5	80.76	4	80.80	79.80	1	5,018	0.02%
2018/07/04	2	81.55	5	81.98	80.60	-3	5,116	-0.06%
2018/07/03	4	83.43	13	82.48	82.00	-9	5,193	-0.17%
2018/07/02	5	87.04	1	87.40	86.40	4	5,236	0.08%
2018/06/29	11	87.94	18	87.65	89.20	-7	5,465	-0.13%
2018/06/28	5	82.10	1	82.00	81.60	4	5,442	0.07%
2018/06/27	20	85.51	16	85.98	84.00	4	5,458	0.07%
2018/06/26	11	82.40	22	84.18	83.00	-11	5,450	-0.20%
2018/06/25	35	92.63	34	92.77	90.50	1	5,469	0.02%
2018/06/22	23	100.68	11	100.65	100.50	12	5,521	0.22%
2018/06/21	22	106.43	12	106.83	105.50	10	5,515	0.18%
2018/06/20	51	108.87	34	106.46	106.00	17	5,497	0.31%
2018/06/19	54	112.88	69	113.88	108.00	-15	5,424	-0.28%
2018/06/15	29	108.93	35	107.97	107.00	-6	5,152	-0.12%
2018/06/14	71	112.61	67	111.86	108.00	4	5,174	0.08%
2018/06/13	52	107.62	31	105.71	110.00	21	4,987	0.42%
2018/06/12	24	102.98	8	103.50	100.00	16	4,859	0.33%
2018/06/11	4	100.75	9	100.62	102.00	-5	4,818	-0.10%
2018/06/08	3	100.30	0	0.00	99.90	3	4,794	0.06%
2018/06/07	5	102.10	11	102.27	101.00	-6	4,782	-0.13%
2018/06/06	6	99.98	5	100.60	99.80	1	4,751	0.02%
2018/06/05	9	100.36	2	99.55	98.60	7	4,730	0.15%
2018/06/04	21	102.62	24	101.94	102.00	-3	4,709	-0.06%
2018/06/01	18	100.22	9	97.76	98.40	9	4,651	0.19%
2018/05/31	8	98.64	23	98.07	96.50	-15	4,601	-0.33%
2018/05/30	4	96.18	6	97.05	96.40	-2	4,566	-0.04%
2018/05/29	13	97.19	21	97.40	95.00	-8	4,558	-0.18%
2018/05/28	22	94.12	37	94.63	92.50	-15	4,509	-0.33%
2018/05/25	17	96.54	4	97.78	95.80	13	4,475	0.29%
2018/05/24	10	98.59	12	98.99	99.00	-2	4,446	-0.04%
2018/05/23	10	100.15	8	99.60	98.50	2	4,407	0.05%
2018/05/22	26	105.92	27	104.26	104.00	-1	4,355	-0.02%
2018/05/21	7	102.86	7	103.00	102.50	0	4,308	0.00%
2018/05/18	9	102.22	7	101.93	101.00	2	4,283	0.05%
2018/05/17	26	102.02	20	101.48	101.00	6	4,263	0.14%
2018/05/16	32	107.03	17	108.65	103.50	15	4,234	0.35%
2018/05/15	0	0.00	10	108.40	108.50	-10	4,123	-0.24%
2018/05/14	24	98.87	22	98.86	99.00	2	4,114	0.05%
2018/05/11	64	107.35	79	106.41	102.50	-15	4,048	-0.37%
2018/05/10	77	105.60	107	106.26	103.50	-30	3,906	-0.77%	大賣/
2018/05/09	115	100.72	71	102.71	106.00	44	3,763	1.17%	大買/
2018/05/08	54	103.99	58	104.87	96.50	-4	3,612	-0.11%
2018/05/07	56	106.27	36	107.74	106.00	20	3,498	0.57%
2018/05/04	25	112.34	15	113.17	110.50	10	3,367	0.30%
2018/05/03	0	0.00	3	122.50	122.50	-3	3,196	-0.09%
2018/05/02	2	136.00	0	0.00	136.00	2	3,206	0.06%
2018/04/30	67	153.99	52	153.32	151.00	15	3,199	0.47%
2018/04/27	90	144.87	64	145.69	153.50	26	3,013	0.86%
2018/04/26	61	152.84	146	156.20	146.50	-85	2,816	-3.02%	大賣/
2018/04/25	78	160.44	21	158.29	162.50	57	2,694	2.12%
2018/04/24	42	162.37	21	164.26	157.00	21	2,570	0.82%
2018/04/23	57	165.96	71	165.51	174.00	-14	2,440	-0.57%
2018/04/20	75	173.49	49	172.96	165.00	26	2,303	1.13%
2018/04/19	52	180.64	106	179.84	180.00	-54	2,062	-2.62%	大賣/
2018/04/18	99	174.01	37	177.97	179.00	62	2,049	3.03%
2018/04/17	98	174.32	118	173.24	168.00	-20	2,060	-0.97%	大賣/
2018/04/16	30	173.27	40	174.76	173.00	-10	1,993	-0.50%
2018/04/13	45	169.64	10	165.70	170.00	35	1,952	1.79%
2018/04/12	24	167.65	62	166.15	170.00	-38	1,938	-1.96%
2018/04/11	69	165.09	55	163.70	171.50	14	1,884	0.74%
2018/04/10	22	160.45	24	161.52	156.00	-2	1,801	-0.11%
2018/04/09	57	175.11	91	175.75	170.00	-34	1,692	-2.01%
2018/04/03	68	168.68	83	165.61	170.50	-15	1,604	-0.93%
2018/04/02	177	151.82	144	151.47	155.00	33	1,525	2.16%	大買/大賣/
2018/03/31	28	139.73	13	139.27	141.00	15	1,265	1.19%
2018/03/30	36	128.50	12	128.50	128.50	24	1,217	1.97%
2018/03/29	43	116.43	19	116.53	117.00	24	1,171	2.05%
2018/03/28	71	111.34	68	109.61	106.50	3	1,120	0.27%
2018/03/27	60	104.90	51	107.00	108.00	9	1,008	0.89%
2018/03/26	12	95.44	24	97.77	98.30	-12	882	-1.36%
2018/03/23	6	87.98	9	87.88	89.40	-3	844	-0.36%
2018/03/22	1	87.60	1	89.10	87.60	0	837	0.00%
2018/03/21	13	89.42	13	91.32	89.10	0	826	0.00%
2018/03/20	43	89.84	44	90.55	89.90	-1	797	-0.13%
2018/03/19	22	85.91	16	87.19	87.10	6	732	0.82%
2018/03/16	6	84.43	16	83.49	82.90	-10	695	-1.44%
2018/03/15	2	80.95	0	0.00	81.60	2	690	0.29%
2018/03/14	1	80.70	0	0.00	81.00	1	698	0.14%
2018/03/13	1	80.20	0	0.00	80.50	1	702	0.14%
2018/03/12	1	80.50	0	0.00	80.20	1	717	0.14%
2018/03/06	0	77.90	0	0.00	78.10	0	817	0.00%
2018/03/02	2	81.05	1	81.70	79.80	1	916	0.11%
2018/03/01	0	0.00	1	78.70	78.70	-1	922	-0.11%
2018/02/27	0	0.00	1	77.70	77.80	-1	919	-0.11%
2018/02/22	1	75.80	0	0.00	76.10	1	908	0.11%
2018/02/21	0	0.00	12	75.59	76.10	-12	906	-1.32%
2018/02/09	1	70.90	8	69.00	72.00	-7	898	-0.78%
2018/02/08	1	73.30	0	0.00	74.00	1	884	0.11%
2018/02/07	12	76.43	0	0.00	76.00	12	875	1.37%
2018/02/06	9	75.61	0	0.00	74.30	9	868	1.04%
2018/02/05	2	78.75	2	78.80	79.30	0	851	0.00%
2018/01/31	0	0.00	2	82.95	82.60	-2	844	-0.24%
2018/01/26	0	0.00	3	82.17	83.00	-3	835	-0.36%
2018/01/25	2	84.00	1	84.50	83.00	1	828	0.12%
2018/01/23	2	85.10	0	0.00	85.10	2	815	0.25%
2018/01/22	0	0.00	4	86.53	86.70	-4	805	-0.50%
2018/01/19	4	88.05	3	87.20	87.20	1	799	0.13%
2018/01/18	7	89.00	7	89.23	86.70	0	783	0.00%
2018/01/17	1	86.40	1	87.70	87.50	0	748	0.00%
2018/01/16	6	88.20	4	88.08	87.50	2	739	0.27%
2018/01/15	1	87.60	1	86.80	87.50	0	725	0.00%
2018/01/12	11	89.72	21	89.14	89.00	-10	714	-1.40%
2018/01/11	24	88.05	18	87.74	87.00	6	658	0.91%
2018/01/10	11	84.49	7	84.60	86.10	4	593	0.67%
2018/01/09	2	83.70	3	85.30	82.60	-1	574	-0.17%
2018/01/08	5	84.60	6	85.10	84.60	-1	562	-0.18%
2018/01/04	2	80.70	0	0.00	80.80	2	545	0.37%
2018/01/03	1	81.40	5	81.62	81.30	-4	543	-0.74%
2018/01/02	1	81.00	0	0.00	80.80	1	541	0.18%