GIS-KY (6456)-台新券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
52.9
漲跌
▲1.9
漲幅
+3.73%
成交量
2,400張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

GIS-KY (6456)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	52.88	4.2	51.73	52.90	-3.1	846	-0.37%
2024/11/20	6	51.08	5.7	51.52	50.90	0.3	804	0.03%
2024/11/19	1	52.31	1	52.40	52.30	0	789	0.00%
2024/11/18	1	52.10	0	0.00	52.00	1	772	0.13%
2024/11/13	1.2	53.85	18	54.00	53.80	-16.8	739	-2.27%
2024/11/12	12	54.81	0	54.70	54.30	12	730	1.64%
2024/11/11	2	56.00	2	56.40	56.50	0	704	0.00%
2024/11/08	7	57.27	2	58.15	56.90	5	702	0.71%
2024/11/07	142	57.73	146	57.97	58.10	-4	695	-0.58%	大買/大賣/
2024/11/06	7	57.20	30	56.90	57.10	-23	659	-3.49%
2024/11/05	3	57.43	4	57.58	57.30	-1	657	-0.15%
2024/11/04	16	56.97	1	56.80	56.80	15	665	2.25%
2024/11/01	10	57.86	2	58.40	58.60	8	675	1.18%
2024/10/30	1	56.50	3.1	57.35	56.90	-2.1	666	-0.32%
2024/10/29	2	57.40	2	57.00	57.00	0	666	0.00%
2024/10/28	0.1	58.30	3	58.17	58.30	-2.9	660	-0.44%
2024/10/25	4	58.83	47	58.53	58.50	-43	659	-6.52%
2024/10/24	2.3	58.91	2	59.20	59.00	0.3	669	0.04%
2024/10/23	4	58.50	13	58.82	58.90	-9	662	-1.35%
2024/10/22	0	57.40	2	57.45	57.20	-2	638	-0.31%
2024/10/21	1	57.90	0	0.00	57.90	1	651	0.15%
2024/10/18	0.3	57.10	0	0.00	57.00	0.3	665	0.05%
2024/10/17	6	57.30	0	0.00	57.30	6	673	0.89%
2024/10/16	2	56.25	0	0.00	56.30	2	673	0.30%
2024/10/15	2	57.00	0	0.00	56.70	2	704	0.29%
2024/10/11	0	57.10	1	57.30	56.70	-1	751	-0.13%
2024/10/09	3	56.30	3	56.50	56.10	0	775	0.00%
2024/10/07	2	58.20	1.2	58.00	58.20	0.8	913	0.09%
2024/10/04	4	58.50	1	58.20	58.00	3	985	0.30%
2024/10/01	0	58.40	0	0.00	58.80	0	1,008	0.00%
2024/09/30	2	58.60	0	0.00	58.40	2	1,015	0.20%
2024/09/27	1	58.89	0.2	58.90	59.00	0.8	1,021	0.08%
2024/09/25	0.2	59.00	0	0.00	59.00	0.2	1,029	0.02%
2024/09/24	3	57.74	0	0.00	57.90	3	1,032	0.29%
2024/09/23	1	58.00	0	0.00	57.90	1	1,035	0.10%
2024/09/20	0	0.00	2	58.30	57.80	-2	1,040	-0.19%
2024/09/19	0	0.00	1	58.30	58.50	-1	1,047	-0.10%
2024/09/18	2	58.70	11	59.11	58.20	-9	1,065	-0.84%
2024/09/16	0	0.00	1	59.70	59.60	-1	1,091	-0.09%
2024/09/13	2	57.75	1	58.00	57.90	1	1,166	0.09%
2024/09/12	1	57.80	0	0.00	57.50	1	1,178	0.08%
2024/09/11	2	57.10	0	0.00	56.90	2	1,187	0.17%
2024/09/10	1	56.80	1	56.70	56.70	0	1,201	0.00%
2024/09/09	0	0.00	1	56.50	57.80	-1	1,267	-0.08%
2024/09/06	3	57.47	1	57.80	57.50	2	1,273	0.16%
2024/09/05	7	56.40	0	0.00	56.10	7	1,273	0.55%
2024/09/04	3	56.68	2	57.00	56.50	1	1,275	0.08%
2024/09/03	3.8	59.79	2	59.80	59.60	1.8	1,275	0.14%
2024/09/02	6	60.77	1	60.70	60.70	5	1,297	0.39%
2024/08/30	4	62.05	4	61.48	61.60	0	1,305	0.00%
2024/08/29	8	61.08	0	0.00	61.20	8	1,309	0.61%
2024/08/28	5	60.62	3	61.03	60.70	2	1,338	0.15%
2024/08/27	1	59.50	1	59.30	59.70	0	1,333	0.00%
2024/08/26	2	59.05	1	59.30	58.80	1	1,343	0.08%
2024/08/23	1	57.70	0	0.00	58.20	1	1,370	0.07%
2024/08/22	1	58.50	0	0.00	58.50	1	1,527	0.07%
2024/08/16	2	59.00	2	59.45	59.00	0	1,591	0.00%
2024/08/15	1	58.51	1	59.20	58.30	0	1,595	0.00%
2024/08/14	10	57.81	0	0.00	58.10	10	1,608	0.62%
2024/08/13	0	0.00	2	57.50	57.60	-2	1,618	-0.12%
2024/08/12	1	57.90	0	0.00	57.70	1	1,672	0.06%
2024/08/09	31	57.44	1.1	57.69	57.30	29.9	1,720	1.74%
2024/08/08	1	57.60	1	56.90	57.50	0	1,719	0.00%
2024/08/07	20	57.63	5	57.50	58.00	15	1,727	0.87%
2024/08/06	7	55.50	24	57.18	55.40	-17	1,725	-0.99%
2024/08/05	5.6	57.26	1.1	57.19	57.10	4.5	1,713	0.26%
2024/08/02	5.1	63.52	0	0.00	63.40	5.1	1,696	0.30%
2024/08/01	1	64.11	4.2	64.75	65.10	-3.2	1,709	-0.19%
2024/07/31	2	62.70	0	0.00	62.80	2	1,732	0.12%
2024/07/30	1	62.20	13	62.20	63.20	-12	1,752	-0.68%
2024/07/29	11.3	62.86	2	63.90	62.10	9.3	1,756	0.53%
2024/07/26	4.1	65.33	5.4	65.40	65.40	-1.4	1,775	-0.08%
2024/07/23	3.1	67.05	1.1	66.75	67.10	2	1,771	0.11%
2024/07/22	3.6	66.36	4	66.43	65.90	-0.4	1,760	-0.02%
2024/07/19	8.6	68.35	8	68.36	67.80	0.6	1,742	0.04%
2024/07/18	13	69.62	4	69.75	69.70	9	1,729	0.52%
2024/07/17	17	71.55	8	71.45	70.60	9	1,721	0.52%
2024/07/16	4	72.25	64	72.03	72.10	-60	1,706	-3.52%
2024/07/15	5.2	70.66	16	70.59	70.40	-10.9	1,690	-0.64%
2024/07/12	26.1	73.05	23.1	72.88	73.30	3	1,666	0.18%
2024/07/11	6	72.87	8.2	72.49	72.10	-2.2	1,647	-0.13%
2024/07/10	41	73.49	27.5	73.18	73.20	13.5	1,635	0.83%
2024/07/09	16	72.34	18	70.84	71.00	-2	1,539	-0.13%
2024/07/08	26.6	72.02	21	71.83	71.50	5.6	1,496	0.38%
2024/07/05	9.2	69.02	13	68.85	69.30	-3.9	1,426	-0.27%
2024/07/04	1	67.50	3.2	67.31	67.30	-2.2	1,413	-0.15%
2024/07/03	2	66.90	8.1	67.05	66.90	-6.1	1,437	-0.42%
2024/07/02	0	0.00	2	66.50	66.40	-2	1,439	-0.14%
2024/07/01	1	67.50	1	67.50	67.30	0	1,436	0.00%
2024/06/28	8.2	68.17	10.1	68.19	68.00	-1.9	1,445	-0.13%
2024/06/27	9	67.86	5	67.50	67.40	4	1,452	0.28%
2024/06/26	14	68.48	7	68.11	68.10	7	1,482	0.48%
2024/06/25	6	68.95	0.4	68.10	69.40	5.6	1,533	0.37%
2024/06/24	3	69.80	2	69.55	69.50	1	1,543	0.06%
2024/06/21	5	70.58	3.2	70.93	70.90	1.9	1,529	0.12%
2024/06/20	64.4	70.84	81	70.95	70.80	-16.7	1,505	-1.11%
2024/06/19	14	68.57	2.3	68.48	68.20	11.7	1,426	0.82%
2024/06/18	17	68.16	9	68.20	68.40	8	1,418	0.57%
2024/06/17	4	68.77	7	68.76	68.60	-3	1,413	-0.21%
2024/06/14	16.4	68.19	40.5	68.21	68.90	-24.1	1,403	-1.72%
2024/06/13	3.1	64.84	2	65.30	64.80	1.1	1,335	0.08%
2024/06/12	0	0.00	0.7	65.11	65.00	-0.7	1,332	-0.05%
2024/06/11	0	0.00	4	65.30	65.00	-4	1,332	-0.30%
2024/06/07	7.1	65.73	3	65.33	65.50	4.1	1,331	0.31%
2024/06/06	2.1	64.80	5.1	64.86	64.70	-3	1,328	-0.22%
2024/06/05	0	0.00	2	66.20	66.20	-2	1,314	-0.15%
2024/06/04	4	67.18	8.4	66.67	66.80	-4.4	1,314	-0.34%
2024/06/03	15	68.73	2	68.75	68.00	13	1,317	0.99%
2024/05/31	2	66.60	15.1	66.97	66.40	-13.1	1,287	-1.01%
2024/05/30	10.1	66.80	23.4	66.84	66.60	-13.3	1,279	-1.04%
2024/05/29	17	67.63	42.1	67.67	67.40	-25.1	1,276	-1.97%
2024/05/28	107.6	69.60	96.8	70.22	68.30	10.8	1,252	0.86%	大買/
2024/05/27	5.4	67.31	12.1	67.70	67.90	-6.7	1,118	-0.60%
2024/05/24	6	65.73	8.3	65.70	65.80	-2.3	1,118	-0.21%
2024/05/23	7.1	66.86	15	66.81	66.60	-7.9	1,113	-0.71%
2024/05/22	8.1	66.90	17.3	66.88	67.00	-9.1	1,112	-0.82%
2024/05/21	2	65.75	2.5	66.12	66.30	-0.5	1,104	-0.05%
2024/05/20	1	64.90	8	66.05	66.40	-7	1,100	-0.64%
2024/05/17	11	65.19	15.3	65.07	64.90	-4.3	1,085	-0.40%
2024/05/16	10.4	66.31	35.1	66.50	66.70	-24.8	1,072	-2.31%
2024/05/15	23	65.19	27	65.02	65.20	-4	1,019	-0.39%
2024/05/14	3	62.70	4	62.78	62.70	-1	970	-0.10%
2024/05/13	36.2	62.71	3.2	62.69	62.70	33	974	3.39%
2024/05/10	3.2	62.00	4	62.10	62.10	-0.8	975	-0.08%
2024/05/09	3.2	62.28	3	61.93	62.00	0.2	972	0.02%
2024/05/08	4	61.70	3	61.90	62.10	1	964	0.10%
2024/05/07	7.1	61.17	1.3	61.29	61.60	5.8	962	0.61%
2024/05/06	288.5	63.20	10	63.09	62.90	278.5	942	29.55%	大買/鉅額交易
2024/05/03	4	62.49	28	61.85	62.20	-24	914	-2.62%
2024/05/02	2.7	60.92	3	61.37	61.70	-0.3	895	-0.04%
2024/04/30	7.7	61.78	19	61.65	61.30	-11.4	912	-1.24%
2024/04/29	9.3	59.05	7	59.04	59.50	2.3	875	0.26%
2024/04/26	0	0.00	2	57.90	58.00	-2	884	-0.23%
2024/04/24	0	0.00	14	57.86	58.00	-14	892	-1.57%
2024/04/23	1	56.41	3	57.17	57.10	-2	893	-0.22%
2024/04/22	16	56.38	2	55.90	56.30	14	893	1.57%
2024/04/19	5.5	56.45	0	0.00	56.40	5.5	892	0.62%
2024/04/18	3	57.40	10	57.80	57.90	-7	878	-0.80%
2024/04/17	3	57.83	2	58.65	58.10	1	874	0.11%
2024/04/16	6.2	57.69	1	57.40	57.20	5.2	873	0.60%
2024/04/15	2	59.70	0	0.00	59.40	2	866	0.23%
2024/04/12	2	60.50	0	0.00	60.50	2	868	0.23%
2024/04/11	7	60.83	0	0.00	61.00	7	872	0.80%
2024/04/10	3	60.80	0	0.00	60.70	3	876	0.34%
2024/04/09	10	61.20	11	61.23	61.00	-1	877	-0.11%
2024/04/08	2	58.95	0.3	58.80	58.80	1.7	862	0.20%
2024/04/03	3	60.23	0	0.00	60.20	3	854	0.35%
2024/04/02	4.3	60.89	4	61.43	61.30	0.3	856	0.04%
2024/04/01	4	60.15	3	60.63	60.50	1	854	0.12%
2024/03/29	7	61.00	9	61.02	60.80	-2	905	-0.22%
2024/03/28	20.6	60.62	15	60.67	60.00	5.6	891	0.63%
2024/03/27	2	56.10	14	57.16	57.40	-12	838	-1.43%
2024/03/26	5	57.54	2	57.30	57.40	3	816	0.37%
2024/03/25	2.1	58.40	1	58.40	58.60	1.1	817	0.13%
2024/03/22	2	57.95	2	58.00	58.20	0	827	0.00%
2024/03/21	0.2	58.08	4	57.90	58.10	-3.8	842	-0.45%
2024/03/20	5.1	57.39	1	57.20	57.00	4.1	942	0.43%
2024/03/19	8	57.03	0	0.00	57.10	8	946	0.85%
2024/03/18	1	56.30	1	56.80	56.80	0	949	0.00%
2024/03/15	2	56.60	4	56.40	56.50	-2	971	-0.21%
2024/03/14	1	56.40	1	56.80	56.30	0	970	0.00%
2024/03/13	3	57.03	0	0.00	56.90	3	970	0.31%
2024/03/12	2	57.25	2	57.35	57.40	0	973	0.00%
2024/03/11	4	56.00	0	0.00	56.20	4	975	0.41%
2024/03/08	5.2	56.09	35	56.13	56.10	-29.8	973	-3.06%
2024/03/07	3	57.30	0.1	56.90	56.70	2.9	969	0.30%
2024/03/06	1	59.00	4	58.60	58.50	-3	970	-0.31%
2024/03/05	1.1	59.03	0.1	59.00	59.00	1	984	0.10%
2024/03/04	1	58.90	26.7	59.15	59.20	-25.7	992	-2.58%
2024/02/29	7.3	57.47	5	57.44	58.20	2.3	1,035	0.22%
2024/02/27	38.7	58.30	36	58.79	58.10	2.7	1,068	0.25%
2024/02/26	4	60.73	0	0.00	60.40	4	1,134	0.35%
2024/02/23	4.1	61.53	0	0.00	61.00	4.1	1,138	0.36%
2024/02/22	0.2	62.47	4	62.33	62.30	-3.8	1,148	-0.33%
2024/02/21	1	61.70	0	0.00	61.80	1	1,177	0.08%
2024/02/20	7	61.99	1	61.60	61.70	6	1,198	0.50%
2024/02/19	7	61.91	0	0.00	61.90	7	1,306	0.54%
2024/02/16	1	61.50	1	61.60	61.50	0	1,355	0.00%
2024/02/15	1	59.55	0	0.00	60.80	1	1,357	0.08%
2024/02/05	2	60.41	12	60.53	60.20	-10	1,377	-0.72%
2024/02/02	4.1	61.46	1	61.70	61.20	3.1	1,372	0.23%
2024/02/01	1	62.20	0	0.00	62.10	1	1,363	0.07%
2024/01/31	0	0.00	0.2	62.80	62.70	-0.2	1,367	-0.01%
2024/01/30	3.2	63.42	0	0.00	63.20	3.2	1,367	0.23%
2024/01/29	0	0.00	1	64.00	64.10	-1	1,364	-0.07%
2024/01/26	5	64.66	7	65.70	64.20	-2	1,363	-0.15%
2024/01/25	3.3	64.85	20	64.75	64.50	-16.7	1,358	-1.23%
2024/01/24	64.2	66.27	42	65.73	65.30	22.2	1,358	1.63%
2024/01/23	0	64.30	3	64.40	64.40	-3	1,334	-0.22%
2024/01/22	8.4	63.98	6	64.30	63.80	2.4	1,331	0.18%
2024/01/19	0	0.00	1	62.60	63.00	-1	1,317	-0.08%
2024/01/18	1	62.90	1	63.20	62.80	0	1,321	0.00%
2024/01/17	2.1	62.89	0	0.00	62.30	2.1	1,318	0.16%
2024/01/16	1	63.20	1	63.40	63.10	0	1,311	0.00%
2024/01/15	0	63.20	0	0.00	63.20	0	1,308	0.00%
2024/01/12	1	62.80	0	0.00	62.50	1	1,309	0.08%
2024/01/11	1	63.30	2	63.30	63.40	-1	1,307	-0.08%
2024/01/10	2.8	62.93	1	62.80	62.50	1.8	1,310	0.14%
2024/01/09	7	63.83	0	0.00	63.60	7	1,305	0.54%
2024/01/08	2.1	64.66	0.1	64.80	64.70	2	1,296	0.16%
2024/01/05	2	65.15	2	65.45	65.30	0	1,291	0.00%
2024/01/04	1	64.10	2	64.40	64.00	-1	1,284	-0.08%
2024/01/03	6	65.60	1	65.70	65.30	5	1,281	0.39%
2024/01/02	3	67.10	8	67.26	66.60	-5	1,270	-0.39%
2023/12/29	1	66.00	3	66.00	66.00	-2	1,256	-0.16%
2023/12/28	1	65.90	2.1	65.90	66.40	-1.1	1,265	-0.09%
2023/12/27	15	66.17	16.1	66.21	66.20	-1.1	1,264	-0.08%
2023/12/26	18.1	66.69	24.2	66.73	66.10	-6.1	1,265	-0.48%
2023/12/25	5	67.38	9	66.91	67.50	-4	1,204	-0.33%
2023/12/22	6	66.93	3	67.00	66.50	3	1,205	0.25%
2023/12/21	1	66.80	7	66.46	66.60	-6	1,200	-0.50%
2023/12/20	0	0.00	2	66.50	66.50	-2	1,207	-0.17%
2023/12/19	1	66.20	1	66.20	65.90	0	1,208	0.00%
2023/12/18	6	66.97	4.3	66.98	66.60	1.7	1,201	0.14%
2023/12/15	92.5	67.52	94.3	67.62	66.90	-1.8	1,185	-0.15%
2023/12/14	3.5	64.56	2	64.60	64.70	1.5	1,085	0.13%
2023/12/13	1.1	63.84	0	0.00	63.60	1.1	1,088	0.10%
2023/12/12	31	64.88	7	64.12	64.90	24	1,086	2.21%
2023/12/11	4	63.68	0	0.00	63.40	4	1,071	0.38%
2023/12/08	2	64.55	0	0.00	64.30	2	1,067	0.19%
2023/12/07	1	64.79	4	64.48	64.40	-3	1,066	-0.28%
2023/12/06	2	64.05	2	64.00	64.00	0	1,064	0.00%
2023/12/05	7	64.69	4	64.60	64.60	3	1,063	0.28%
2023/12/04	1	65.50	16	65.41	65.30	-15	1,064	-1.41%
2023/12/01	5.4	65.13	4.5	65.48	65.30	1	1,066	0.09%
2023/11/30	2.1	66.30	7	66.33	65.90	-5	1,057	-0.47%
2023/11/29	6.1	66.49	3	66.23	66.30	3.1	1,040	0.30%
2023/11/28	2.7	66.68	21.2	66.77	66.80	-18.5	1,037	-1.78%
2023/11/27	16	65.89	17.1	65.85	65.90	-1.1	1,013	-0.10%
2023/11/24	40.1	66.71	39.1	66.48	66.80	1	992	0.10%
2023/11/22	2.1	62.90	2	63.00	63.00	0.1	859	0.01%
2023/11/21	12.1	62.83	4	62.90	62.70	8.1	859	0.94%
2023/11/20	35	63.93	22.3	63.33	63.40	12.7	859	1.48%
2023/11/17	12.2	62.47	23	62.32	62.50	-10.8	831	-1.30%
2023/11/16	48.4	63.79	156	64.06	63.40	-107.6	806	-13.33%	大賣/鉅額交易
2023/11/15	79	60.36	17	59.75	61.30	62	703	8.82%
2023/11/14	21	56.98	0	57.00	56.80	21	655	3.20%
2023/11/13	21.2	57.26	5	57.50	56.80	16.2	655	2.47%
2023/11/10	4	58.93	1	59.00	58.80	3	641	0.47%
2023/11/09	0	59.00	0	0.00	59.10	0	645	0.01%
2023/11/08	1	59.10	1	59.00	59.20	0	660	0.00%
2023/11/07	1.2	58.27	33	58.03	58.00	-31.8	661	-4.81%
2023/11/06	2.1	57.90	2	57.85	58.30	0.1	676	0.01%
2023/11/03	0	56.90	0	0.00	57.30	0	689	0.00%
2023/11/02	26	57.00	1	57.00	57.00	25	695	3.60%
2023/11/01	1	56.10	1	57.00	56.20	0	707	0.00%
2023/10/31	6	56.05	4.5	56.28	55.80	1.5	705	0.21%
2023/10/30	2.1	56.21	2.3	56.41	56.20	-0.2	711	-0.03%
2023/10/27	0.2	56.60	1	56.80	56.40	-0.8	715	-0.11%
2023/10/26	7	56.91	1	57.40	56.60	6	729	0.83%
2023/10/25	0	58.20	1	58.20	58.10	-1	728	-0.13%
2023/10/24	3	57.33	1.2	57.42	57.50	1.8	735	0.25%
2023/10/23	1	57.80	0	0.00	57.80	1	739	0.14%
2023/10/20	2	58.00	2	58.40	58.30	0	748	0.00%
2023/10/19	0	0.00	1	58.60	58.70	-1	774	-0.13%
2023/10/18	3.3	58.19	0	0.00	58.30	3.3	792	0.41%
2023/10/17	0	58.90	1	59.90	59.30	-1	803	-0.12%
2023/10/16	0.2	59.00	0	0.00	59.10	0.2	818	0.02%
2023/10/13	1	59.60	1.1	59.59	59.30	-0.1	831	-0.01%
2023/10/12	0	0.00	4	59.15	59.50	-4	835	-0.48%
2023/10/11	1.2	58.35	7	58.29	58.20	-5.8	839	-0.69%
2023/10/06	2.1	59.30	1	59.50	59.00	1.1	839	0.13%
2023/10/05	0	0.00	6.1	58.98	59.00	-6.1	842	-0.72%
2023/10/04	4.2	57.90	1	57.60	57.80	3.2	853	0.37%
2023/10/03	0	59.30	4	59.65	59.00	-4	871	-0.46%
2023/10/02	1.2	58.61	14	58.72	58.70	-12.9	890	-1.44%
2023/09/28	3	59.53	3	59.57	59.00	0	895	0.00%
2023/09/27	7.1	59.93	4	60.10	59.30	3.1	898	0.35%
2023/09/26	0	0.00	3	61.20	61.00	-3	880	-0.34%
2023/09/25	5	60.76	1	61.30	60.70	4	884	0.45%
2023/09/22	8.5	60.73	2	60.70	60.70	6.5	878	0.74%
2023/09/21	3.4	61.69	0	0.00	61.20	3.4	901	0.38%
2023/09/20	4.1	62.21	0	0.00	62.10	4.1	901	0.46%
2023/09/19	4.3	62.83	2	63.20	62.50	2.3	922	0.25%
2023/09/18	1	62.90	10	62.63	62.70	-9	922	-0.97%
2023/09/15	3.7	62.08	0	0.00	61.70	3.7	916	0.41%
2023/09/14	2.1	62.02	5	62.14	62.40	-2.9	929	-0.31%
2023/09/13	1	61.80	2	62.15	61.90	-1	945	-0.11%
2023/09/12	1	61.60	2	61.60	61.70	-1	963	-0.10%
2023/09/11	1	61.60	200	61.19	61.10	-199	975	-20.39%	大賣/鉅額交易
2023/09/08	3.2	61.63	1	61.50	61.50	2.2	998	0.22%
2023/09/07	4.4	62.76	1	62.50	62.70	3.4	1,050	0.32%
2023/09/06	2.3	63.24	10	63.25	63.50	-7.7	1,069	-0.72%
2023/09/05	2.2	62.59	1	62.80	62.80	1.2	1,080	0.11%
2023/09/04	0.3	63.07	102	62.73	63.10	-101.7	1,097	-9.26%	大賣/鉅額交易
2023/09/01	3.1	63.10	21	63.12	63.10	-17.9	1,134	-1.58%
2023/08/31	5.2	61.99	0	0.00	61.90	5.2	1,221	0.43%
2023/08/30	3	62.10	1	62.20	62.40	2	1,321	0.15%
2023/08/29	3.1	61.04	1	61.30	61.50	2.1	1,334	0.15%
2023/08/28	4.2	60.97	1.5	60.93	60.90	2.7	1,343	0.20%
2023/08/25	1	61.50	0	0.00	61.80	1	1,351	0.07%
2023/08/24	4.1	61.99	98.1	61.44	61.50	-94	1,367	-6.88%
2023/08/23	6	62.43	2	62.50	62.30	4	1,374	0.29%
2023/08/22	2	62.80	4	63.15	62.80	-2	1,383	-0.14%
2023/08/21	1	62.50	2	62.60	63.00	-1	1,391	-0.07%
2023/08/18	8	63.04	1	63.00	63.00	7	1,395	0.50%
2023/08/17	4.6	62.81	2	63.50	64.00	2.6	1,404	0.18%
2023/08/16	3.2	62.85	3	63.00	63.50	0.2	1,413	0.02%
2023/08/15	5.1	63.86	4	64.10	64.00	1.1	1,410	0.07%
2023/08/14	8.1	64.50	15.1	63.70	63.90	-7	1,427	-0.49%
2023/08/11	4.4	67.11	0	0.00	66.60	4.4	1,431	0.30%
2023/08/10	4.3	67.66	2	67.75	67.90	2.3	1,442	0.16%
2023/08/09	2	67.90	11	67.69	68.00	-9	1,441	-0.62%
2023/08/08	2.2	66.41	0	0.00	66.30	2.2	1,441	0.16%
2023/08/07	1.4	67.43	1	68.60	67.20	0.4	1,457	0.03%
2023/08/04	3	67.10	1	67.20	67.10	2	1,461	0.14%
2023/08/02	5.2	66.86	5	67.26	66.60	0.2	1,479	0.01%
2023/08/01	7.2	67.52	1	68.60	67.30	6.2	1,519	0.41%
2023/07/31	11.8	68.10	0.5	68.00	67.60	11.3	1,561	0.73%
2023/07/28	15	68.70	12	68.43	68.80	3	1,572	0.19%
2023/07/27	14	68.77	7.5	68.44	68.40	6.5	1,574	0.41%
2023/07/26	3.2	67.16	0.2	67.60	67.00	3	1,571	0.19%
2023/07/25	1.2	67.36	3	67.47	67.60	-1.8	1,570	-0.11%
2023/07/24	6.4	66.57	17	66.65	68.00	-10.7	1,561	-0.68%
2023/07/21	5.4	67.25	20	67.32	66.90	-14.6	1,540	-0.95%
2023/07/20	17.3	68.26	3	68.03	68.10	14.3	1,542	0.93%
2023/07/19	5.2	68.27	0.2	68.00	67.80	5	1,541	0.32%
2023/07/18	17.2	69.09	1	68.60	68.50	16.2	1,542	1.05%
2023/07/17	0	0.00	1	69.60	69.60	-1	1,542	-0.06%
2023/07/14	4	68.98	0	0.00	69.00	4	1,555	0.26%
2023/07/13	2.1	69.22	9	69.62	69.00	-6.9	1,578	-0.44%
2023/07/12	2	69.10	4	69.20	69.00	-2	1,588	-0.13%
2023/07/11	6.4	68.79	1.8	68.66	68.70	4.6	1,626	0.28%
2023/07/10	23.1	69.52	2.3	69.93	68.70	20.8	1,621	1.28%
2023/07/07	12.3	70.61	2	70.85	70.40	10.3	1,594	0.65%
2023/07/06	9.2	72.66	38	72.34	72.10	-28.8	1,573	-1.83%
2023/07/05	7	73.43	1	73.50	73.50	6	1,556	0.39%
2023/07/04	4	73.05	2.1	73.26	73.10	1.9	1,549	0.12%
2023/07/03	3	73.40	10.3	73.54	73.40	-7.3	1,544	-0.47%
2023/06/30	12	72.94	1	72.90	72.90	11	1,550	0.71%
2023/06/29	20.2	73.27	1	73.00	72.80	19.2	1,548	1.24%
2023/06/28	0	73.60	29	73.38	73.50	-29	1,520	-1.91%
2023/06/27	10.2	73.49	3	73.20	73.10	7.2	1,520	0.47%
2023/06/26	2	74.20	0	0.00	74.30	2	1,496	0.13%
2023/06/21	3	74.57	17	74.84	74.60	-14	1,495	-0.94%
2023/06/20	16	74.54	13	74.59	74.80	3	1,490	0.20%
2023/06/19	2	74.70	6.1	74.63	74.20	-4.1	1,474	-0.27%
2023/06/16	9.2	74.58	12	74.53	74.40	-2.8	1,455	-0.19%
2023/06/15	2.2	75.18	3	75.20	75.00	-0.8	1,440	-0.06%
2023/06/14	35	75.89	4	76.10	75.60	31	1,430	2.17%
2023/06/13	19.6	76.49	27	76.68	76.20	-7.4	1,420	-0.52%
2023/06/12	21.4	75.38	4	75.33	75.70	17.4	1,365	1.27%
2023/06/09	17.2	74.19	5	74.60	74.80	12.2	1,345	0.91%
2023/06/08	12.3	74.82	12	74.74	74.50	0.3	1,340	0.02%
2023/06/07	25.2	75.63	6	75.55	75.60	19.2	1,353	1.42%
2023/06/06	72.5	77.18	44.2	77.83	76.70	28.4	1,323	2.15%
2023/06/05	26	77.25	75.1	78.25	79.80	-49.1	1,248	-3.93%
2023/06/02	12.3	74.22	1	74.30	74.30	11.3	1,157	0.97%
2023/06/01	8.4	74.24	13	74.25	74.50	-4.7	1,154	-0.40%
2023/05/31	14.1	73.55	3	73.60	73.50	11.1	1,144	0.97%
2023/05/30	7.4	73.39	12	73.22	73.30	-4.7	1,142	-0.41%
2023/05/29	4	75.55	3	75.83	75.40	1	1,138	0.09%
2023/05/26	23.3	75.04	0	0.00	74.40	23.3	1,118	2.08%
2023/05/25	5.2	75.25	3	75.60	75.30	2.2	1,113	0.19%
2023/05/24	1.4	75.81	0	0.00	75.60	1.4	1,114	0.13%
2023/05/23	306	76.41	8	76.16	76.40	298	1,113	26.75%	大買/鉅額交易
2023/05/22	2	75.85	9.6	76.22	76.00	-7.6	1,126	-0.67%
2023/05/19	1.1	75.53	0	0.00	75.00	1.1	1,136	0.10%
2023/05/18	20.3	74.58	48	75.01	75.30	-27.7	1,162	-2.38%
2023/05/17	10	74.42	4	74.58	74.50	6	1,143	0.52%
2023/05/16	3	74.30	3	74.40	74.10	0	1,126	0.00%
2023/05/15	7.3	73.83	0	0.00	73.40	7.3	1,112	0.65%
2023/05/12	2.2	74.46	1	75.00	74.40	1.2	1,110	0.10%
2023/05/11	10.1	75.85	14	76.62	75.10	-3.9	1,101	-0.35%
2023/05/10	13	75.92	2	76.25	76.60	11	1,108	0.99%
2023/05/09	27.1	76.61	0	0.00	76.50	27.1	1,111	2.44%
2023/05/08	8.2	76.39	5	76.94	77.50	3.2	1,121	0.28%
2023/05/05	16.1	77.45	5	77.38	77.10	11.1	1,086	1.02%
2023/05/04	7	78.27	1	78.80	78.80	6	1,070	0.56%
2023/05/03	3	79.30	0	0.00	79.20	3	1,064	0.28%
2023/05/02	3	79.97	2	80.00	79.90	1	1,088	0.09%
2023/04/28	4	79.93	1	80.30	79.50	3	1,095	0.27%
2023/04/27	6	79.37	2	79.15	79.30	4	1,096	0.37%
2023/04/26	0	79.09	3	78.67	79.30	-3	1,102	-0.27%
2023/04/25	8	79.24	9	78.90	78.90	-1	1,108	-0.09%
2023/04/24	5	80.56	2	80.70	80.50	3	1,119	0.27%
2023/04/21	5.2	81.10	3	80.70	80.80	2.2	1,124	0.20%
2023/04/20	9	82.10	4	81.85	81.60	5	1,128	0.44%
2023/04/19	4.1	82.98	2	83.20	82.20	2.1	1,145	0.19%
2023/04/18	9	84.04	14	84.05	83.80	-5	1,206	-0.41%
2023/04/17	5.1	83.14	0	0.00	82.70	5.1	1,217	0.41%
2023/04/14	26	84.15	23	84.00	83.80	3	1,240	0.24%
2023/04/13	6	82.20	2	82.60	82.60	4	1,215	0.33%
2023/04/12	2	82.90	1	82.90	83.00	1	1,230	0.08%
2023/04/11	6	82.98	0	83.30	83.00	6	1,234	0.48%
2023/04/10	0	0.00	17	82.85	82.90	-17	1,243	-1.37%
2023/04/07	0	82.40	15	82.25	82.30	-15	1,244	-1.20%
2023/04/06	1	81.31	2	82.20	82.20	-1	1,246	-0.08%
2023/03/31	18	82.17	6	82.60	82.00	12	1,256	0.96%
2023/03/30	1	82.20	0	0.00	82.60	1	1,255	0.08%
2023/03/29	2	82.30	17	82.23	82.50	-15	1,270	-1.18%
2023/03/28	7	82.16	31	81.98	81.90	-24	1,293	-1.85%
2023/03/27	2	83.10	0	0.00	82.80	2	1,301	0.16%
2023/03/24	3	83.13	3	83.30	83.40	0	1,335	0.00%
2023/03/23	3	82.23	1	82.30	82.60	2	1,372	0.15%
2023/03/22	3	82.53	3	82.87	82.40	0	1,449	0.00%
2023/03/21	2	82.15	5	82.10	82.10	-3	1,456	-0.21%
2023/03/20	2	81.85	5	82.00	82.10	-3	1,465	-0.20%
2023/03/17	0	81.60	16	80.85	82.00	-16	1,463	-1.09%
2023/03/16	17.3	80.38	10	80.39	79.90	7.3	1,465	0.50%
2023/03/15	12	81.88	9	81.87	81.40	3	1,464	0.20%
2023/03/14	3	81.40	25	81.77	81.80	-22	1,487	-1.48%
2023/03/13	16.3	81.77	25	81.78	82.40	-8.8	1,502	-0.58%
2023/03/10	20.2	82.75	19	82.35	82.40	1.2	1,505	0.08%
2023/03/09	7	84.70	6	84.65	84.60	1	1,517	0.07%
2023/03/08	15	84.29	21	84.68	84.30	-6	1,539	-0.39%
2023/03/07	26	84.88	1	84.90	85.00	25	1,542	1.62%
2023/03/06	8	85.48	28.2	85.34	85.50	-20.2	1,540	-1.31%
2023/03/03	11	84.53	9	84.40	84.50	2	1,548	0.13%
2023/03/02	3	84.33	50	84.19	84.10	-47	1,555	-3.02%
2023/03/01	18	84.60	2	84.80	84.50	16	1,559	1.03%
2023/02/24	3	86.50	2	86.95	86.50	1	1,575	0.06%
2023/02/23	18	86.78	24	86.72	86.70	-6	1,625	-0.37%
2023/02/22	6	86.00	14	86.01	86.30	-8	1,694	-0.47%
2023/02/21	10	86.62	8	86.81	86.80	2	1,730	0.12%
2023/02/20	12	86.03	3	85.97	86.10	9	1,748	0.51%
2023/02/17	2	86.05	62	86.06	86.80	-60	1,749	-3.43%
2023/02/16	2	86.05	85.5	86.35	86.90	-83.5	1,737	-4.81%
2023/02/15	6	84.85	186	84.90	84.60	-180	1,754	-10.26%	大賣/鉅額交易
2023/02/14	0	85.60	3	85.50	85.40	-3	1,773	-0.17%
2023/02/13	1	84.70	0	0.00	84.80	1	1,814	0.06%
2023/02/10	10.1	85.42	6.1	85.14	84.70	4	1,869	0.22%
2023/02/09	4	86.23	1.1	86.14	86.20	2.9	1,991	0.15%
2023/02/08	330	86.71	18	86.72	87.00	312	2,073	15.04%	大買/鉅額交易
2023/02/07	3	85.53	1	85.60	85.60	2	2,161	0.09%
2023/02/06	2	86.40	24.2	86.13	86.50	-22.2	2,175	-1.02%
2023/02/03	12	84.84	2	84.70	84.60	10	2,158	0.46%
2023/02/02	18	85.44	9	85.41	85.50	9	2,153	0.42%
2023/02/01	8	84.66	2	84.80	85.10	6	2,140	0.28%
2023/01/31	5	84.16	5	84.70	85.00	0	2,127	0.00%
2023/01/30	10	83.30	4	83.33	83.40	6	2,112	0.28%
2023/01/17	4	82.05	1	82.30	82.10	3	2,120	0.14%
2023/01/16	3.1	81.93	2	82.00	81.70	1.1	2,139	0.05%
2023/01/13	3	81.77	1	81.30	81.50	2	2,163	0.09%
2023/01/12	10.2	81.62	11	81.50	81.30	-0.8	2,209	-0.04%
2023/01/11	8	83.01	0	0.00	82.70	8	2,245	0.36%
2023/01/10	8	83.14	0	0.00	82.90	8	2,256	0.35%
2023/01/09	2	83.35	1	83.90	83.80	1	2,275	0.04%
2023/01/06	14.1	82.91	25	83.09	83.90	-10.9	2,282	-0.48%
2023/01/05	7	85.44	5	85.30	85.60	2	2,227	0.09%
2023/01/04	16	85.93	5	86.42	86.00	11	2,202	0.50%
2023/01/03	15	86.89	2	87.35	87.80	13	2,204	0.59%
2022/12/30	8	88.71	4	89.85	88.00	4	2,266	0.18%
2022/12/29	4	88.78	0	0.00	89.60	4	2,264	0.18%
2022/12/28	5	90.44	14.1	90.17	89.30	-9.1	2,275	-0.40%
2022/12/27	3	92.30	6	92.80	92.80	-3	2,286	-0.13%
2022/12/26	2	92.25	2	92.40	92.50	0	2,317	0.00%
2022/12/23	1	91.30	4.1	92.08	93.30	-3.1	2,347	-0.13%
2022/12/22	2	92.85	10	92.98	92.60	-8	2,364	-0.34%
2022/12/21	6	93.38	8	92.83	93.40	-2	2,428	-0.08%
2022/12/20	3.3	93.66	15	95.06	93.30	-11.7	2,459	-0.48%
2022/12/19	4	94.33	9.2	94.40	94.30	-5.2	2,471	-0.21%
2022/12/16	20	93.33	9	93.53	94.90	11	2,579	0.43%
2022/12/15	46	94.42	4	94.35	93.50	42	2,550	1.65%
2022/12/14	16	95.15	42	94.62	95.60	-26	2,512	-1.03%
2022/12/13	3	91.10	3	91.83	91.10	0	2,433	0.00%
2022/12/12	2	90.15	4.1	91.37	91.40	-2.1	2,429	-0.09%
2022/12/09	3	89.73	2	89.65	89.70	1	2,421	0.04%
2022/12/08	2.1	89.55	5.5	89.93	89.70	-3.4	2,430	-0.14%
2022/12/07	0	0.00	5	90.04	90.50	-5	2,432	-0.21%
2022/12/06	2	91.45	2	92.00	91.70	0	2,420	0.00%
2022/12/05	4.2	91.98	4.1	91.97	92.00	0.1	2,397	0.00%
2022/12/02	3	91.03	5	91.00	91.30	-2	2,384	-0.08%
2022/12/01	5.3	91.04	8.2	90.74	90.90	-2.9	2,370	-0.12%
2022/11/30	4	88.18	3.2	88.90	88.90	0.8	2,329	0.03%
2022/11/29	3	86.50	0	0.00	87.10	3	2,317	0.13%
2022/11/28	1	86.40	2	85.80	86.50	-1	2,295	-0.04%
2022/11/25	4	87.45	2	87.05	86.80	2	2,290	0.09%
2022/11/24	1	87.80	0	0.00	88.20	1	2,272	0.04%
2022/11/23	3	87.37	1	87.50	87.50	2	2,266	0.09%
2022/11/22	2.4	88.11	9	88.07	88.20	-6.6	2,255	-0.29%
2022/11/21	4	90.25	6	90.05	89.60	-2	2,244	-0.09%
2022/11/18	22	91.26	20.2	92.23	92.10	1.8	2,206	0.08%
2022/11/17	9	88.34	15	89.45	89.20	-6	2,153	-0.28%
2022/11/16	14	87.69	12	88.18	87.50	2	2,132	0.09%
2022/11/15	11	87.72	15	87.25	87.80	-4	2,185	-0.18%
2022/11/14	10	87.21	8	87.55	87.60	2	2,285	0.09%
2022/11/11	9	87.83	6	87.53	86.70	3	2,271	0.13%
2022/11/10	0	0.00	7	87.34	87.40	-7	2,225	-0.31%
2022/11/09	29.2	87.19	10	87.40	87.00	19.2	2,211	0.87%
2022/11/08	13	86.71	32	86.95	87.00	-19	2,183	-0.87%
2022/11/07	40	85.89	37	86.63	85.70	3	2,137	0.14%
2022/11/04	60	83.80	16.3	84.43	85.00	43.8	2,025	2.16%
2022/11/03	16.1	83.90	23.1	84.39	85.70	-7.1	1,940	-0.36%
2022/11/02	28	80.38	22	80.10	80.30	6	1,823	0.33%
2022/11/01	12	77.33	2	77.55	77.50	10	1,803	0.55%
2022/10/31	16	78.23	2	78.05	77.80	14	1,792	0.78%
2022/10/28	6	78.35	14	78.90	77.90	-8	1,789	-0.45%
2022/10/27	14	80.54	2	80.25	80.20	12	1,778	0.67%
2022/10/26	6	79.92	3	79.63	79.10	3	1,782	0.17%
2022/10/25	12	81.88	39	81.57	80.50	-27	1,768	-1.53%
2022/10/24	32	82.85	6	82.73	82.00	26	1,762	1.48%
2022/10/21	5	81.82	24	82.32	81.60	-19	1,741	-1.09%
2022/10/20	27.1	82.70	24	83.07	82.10	3	1,712	0.18%
2022/10/19	28	84.18	66.2	84.04	83.90	-38.2	1,658	-2.30%
2022/10/18	35.2	81.33	16.1	81.47	82.70	19.1	1,591	1.20%
2022/10/17	33	79.49	28	80.03	80.30	5	1,565	0.32%
2022/10/14	9	81.53	25	81.93	81.60	-16	1,530	-1.05%
2022/10/13	7.1	77.59	7	77.09	76.70	0.1	1,501	0.01%
2022/10/12	25	79.70	1	79.90	79.60	24	1,480	1.62%
2022/10/11	17	80.59	2	80.10	79.60	15	1,466	1.03%
2022/10/07	250.1	83.96	330.4	84.34	84.70	-80.4	1,428	-5.63%	大買/大賣/
2022/10/06	3	82.70	51	82.50	82.80	-48	1,358	-3.53%
2022/10/05	1	81.90	11	81.98	81.80	-10	1,349	-0.74%
2022/10/04	5	81.10	15	81.56	81.70	-10	1,348	-0.74%
2022/10/03	6	79.00	8	78.70	79.50	-2	1,340	-0.15%
2022/09/30	14.1	73.12	4	76.08	76.60	10.1	1,317	0.77%
2022/09/29	10	75.30	8.1	75.95	76.00	1.9	1,305	0.15%
2022/09/28	20.1	78.13	39	75.81	74.80	-18.9	1,294	-1.46%
2022/09/27	22.4	81.85	18.7	82.10	82.30	3.7	1,232	0.30%
2022/09/26	15.2	80.88	27.1	80.78	79.10	-11.9	1,199	-0.99%
2022/09/23	71.1	82.80	53.1	83.78	82.00	18	1,180	1.52%
2022/09/22	7	78.66	3	79.07	79.50	4	1,072	0.37%
2022/09/21	1	79.00	4	79.73	79.30	-3	1,075	-0.28%
2022/09/19	9.2	79.67	1	79.10	79.00	8.2	1,077	0.76%
2022/09/16	3	80.60	0	0.00	80.60	3	1,072	0.28%
2022/09/15	9.2	81.78	4	81.85	81.20	5.2	1,071	0.49%
2022/09/14	3	79.57	15	80.25	80.30	-12	1,078	-1.11%
2022/09/13	3.2	81.31	14	81.21	81.30	-10.8	1,077	-1.01%
2022/09/12	1	80.30	23	80.44	80.70	-22	1,087	-2.02%
2022/09/08	0.2	79.00	25	79.44	80.20	-24.8	1,102	-2.25%
2022/09/07	3	77.33	5	77.26	77.40	-2	1,123	-0.18%
2022/09/06	3	78.60	0	0.00	78.10	3	1,123	0.27%
2022/09/05	12.1	77.86	1	77.90	77.50	11.1	1,119	0.99%
2022/09/02	1	80.30	1	80.50	80.00	0	1,111	0.00%
2022/09/01	9	79.90	4	79.70	79.80	5	1,110	0.45%
2022/08/31	1	80.70	2	80.85	80.60	-1	1,103	-0.09%
2022/08/30	3	80.23	2	80.55	80.30	1	1,099	0.09%
2022/08/29	26	79.40	0.3	80.00	79.20	25.7	1,092	2.35%
2022/08/26	35	82.12	4	82.18	81.50	31	1,090	2.84%
2022/08/25	31.1	81.23	0	0.00	80.70	31.1	1,074	2.89%
2022/08/24	29	80.82	3	80.80	80.50	26	1,079	2.41%
2022/08/23	65	80.89	13	81.08	81.50	52	1,097	4.74%
2022/08/22	149	83.10	34	82.23	81.40	115	1,105	10.40%	大買/鉅額交易
2022/08/19	124	81.28	54	80.17	83.60	70	1,037	6.74%	大買/
2022/08/18	1	76.60	7	76.54	76.60	-6	924	-0.65%
2022/08/17	1.2	77.05	1	77.30	76.80	0.2	930	0.02%
2022/08/16	15	76.99	0	0.00	77.10	15	932	1.61%
2022/08/15	125	77.47	2	77.75	77.50	123	923	13.31%	大買/鉅額交易
2022/08/12	119	76.87	1	77.20	77.00	118	914	12.91%	大買/鉅額交易
2022/08/11	4	76.45	6	75.83	76.60	-2	904	-0.22%
2022/08/10	3	73.70	0	0.00	73.80	3	894	0.34%
2022/08/09	1	74.20	1	74.70	74.50	0	896	0.00%
2022/08/08	5.1	74.15	0	0.00	74.10	5.1	902	0.56%
2022/08/05	0	0.00	5	75.64	75.80	-5	906	-0.55%
2022/08/04	4	74.13	0	0.00	74.60	4	940	0.43%
2022/08/02	24.3	75.84	0	0.00	75.00	24.3	998	2.43%
2022/08/01	1	77.40	0	0.00	77.80	1	1,004	0.10%
2022/07/29	3	78.50	33	77.87	78.10	-30	1,007	-2.98%
2022/07/28	1	77.30	0	0.00	77.40	1	996	0.10%
2022/07/27	0	0.00	2	77.10	77.60	-2	992	-0.20%
2022/07/25	0	0.00	4	77.43	77.20	-4	995	-0.40%
2022/07/22	1	76.60	2	76.51	76.60	-1	997	-0.10%
2022/07/21	30	76.07	3	76.77	77.30	27	1,004	2.69%
2022/07/20	1.1	76.58	0	0.00	75.50	1.1	1,005	0.11%
2022/07/19	0	0.00	1	75.60	75.50	-1	1,012	-0.10%
2022/07/18	0	0.00	1	75.90	75.70	-1	1,010	-0.10%
2022/07/15	0	0.00	4	75.62	75.40	-4	1,016	-0.39%
2022/07/14	1	73.50	7	75.17	75.60	-6	1,016	-0.59%
2022/07/13	0	0.00	2	73.15	72.90	-2	1,017	-0.20%
2022/07/12	8	72.27	2	72.80	71.80	6	1,004	0.60%
2022/07/11	18.1	74.60	30	74.37	74.50	-11.9	991	-1.20%
2022/07/08	1.1	72.75	252	72.55	72.50	-250.9	979	-25.61%	大賣/鉅額交易
2022/07/07	1	72.10	2	70.80	72.10	-1	970	-0.10%
2022/07/06	3	72.30	6	72.90	71.00	-3	953	-0.31%
2022/07/05	9	71.89	4	72.40	72.60	5	950	0.53%
2022/07/04	2	71.20	2	72.90	71.90	0	946	0.00%
2022/07/01	18	74.24	9	72.61	72.10	9	953	0.94%
2022/06/30	2	76.90	3	77.10	76.50	-1	941	-0.11%
2022/06/29	3	77.07	0	0.00	76.60	3	942	0.32%
2022/06/28	5	78.42	0	0.00	78.40	5	942	0.53%
2022/06/27	0	0.00	19.1	79.28	79.90	-19.1	966	-1.97%
2022/06/24	0	0.00	2	77.10	77.80	-2	972	-0.21%
2022/06/23	1.2	76.91	4	76.88	76.70	-2.8	976	-0.29%
2022/06/22	4.1	76.60	0	0.00	75.90	4.1	986	0.41%
2022/06/21	1	78.10	0	0.00	79.10	1	979	0.10%
2022/06/20	14	79.07	24	78.13	77.50	-10	981	-1.02%
2022/06/17	5	80.04	19	79.88	81.00	-14	970	-1.44%
2022/06/16	23.2	82.73	15	82.18	80.50	8.2	975	0.84%
2022/06/15	1	85.30	2	84.70	84.90	-1	956	-0.10%
2022/06/13	3.1	84.87	4	84.70	85.00	-0.9	969	-0.09%
2022/06/10	2	87.30	1	87.70	87.00	1	978	0.10%
2022/06/09	1	88.00	3	88.37	87.90	-2	985	-0.20%
2022/06/08	0	0.00	101	87.47	87.20	-101	991	-10.19%	大賣/鉅額交易
2022/06/07	2	87.20	2	87.80	87.20	0	1,008	0.00%
2022/06/06	4	88.28	7	88.59	87.60	-3	1,039	-0.29%
2022/06/02	9.2	88.62	9	88.52	88.50	0.2	1,083	0.02%
2022/06/01	12.2	89.29	3	89.13	88.10	9.2	1,104	0.83%
2022/05/31	127.3	90.45	24.4	90.04	90.90	102.9	1,086	9.48%	大買/鉅額交易
2022/05/30	1	90.70	18	91.52	92.50	-17	1,046	-1.62%
2022/05/27	12.4	89.94	12.1	88.86	89.00	0.3	1,018	0.03%
2022/05/26	0	0.00	12	88.30	89.00	-12	1,017	-1.18%
2022/05/25	0	0.00	1	86.90	86.80	-1	1,032	-0.10%
2022/05/24	0	0.00	3	85.93	85.50	-3	1,055	-0.28%
2022/05/23	1.1	85.86	4	85.45	85.30	-2.9	1,071	-0.28%
2022/05/20	1	85.00	5	85.00	84.90	-4	1,079	-0.37%
2022/05/19	4	83.45	0	0.00	84.00	4	1,075	0.37%
2022/05/18	2	84.80	2	84.95	84.50	0	1,075	0.00%
2022/05/17	0	0.00	2	83.65	84.00	-2	1,070	-0.19%
2022/05/16	2	82.50	0	0.00	82.40	2	1,064	0.19%
2022/05/13	5	81.62	96	81.50	82.20	-91	1,063	-8.55%
2022/05/12	29.1	80.96	107	80.73	80.60	-78	1,057	-7.37%	大賣/
2022/05/11	10.2	84.62	27	83.74	83.40	-16.8	1,045	-1.61%
2022/05/10	38	86.33	214.8	85.94	86.50	-176.8	1,023	-17.27%	大賣/鉅額交易
2022/05/09	8.1	90.43	4	90.40	89.90	4.1	988	0.41%
2022/05/06	4	92.05	0	0.00	92.40	4	972	0.41%
2022/05/05	11	93.95	1	93.90	94.00	10	972	1.03%
2022/05/04	1	93.10	0	0.00	93.10	1	975	0.10%
2022/05/03	1.4	91.64	3	92.73	93.00	-1.6	987	-0.16%
2022/04/29	1	92.10	6	92.12	91.70	-5	995	-0.50%
2022/04/28	7	91.83	51	91.03	91.90	-44	1,002	-4.39%
2022/04/27	6.3	91.05	53	91.58	91.70	-46.7	1,005	-4.65%
2022/04/26	2.6	93.06	53	92.92	93.40	-50.4	1,004	-5.02%
2022/04/25	2.1	92.77	0	0.00	92.40	2.1	1,007	0.21%
2022/04/22	35	96.09	4	95.95	95.90	31	998	3.10%
2022/04/21	21	96.92	3	96.97	96.40	18	1,026	1.75%
2022/04/20	1	96.80	4	96.43	95.90	-3	1,027	-0.29%
2022/04/19	0	0.00	9	95.69	96.20	-9	1,037	-0.87%
2022/04/18	21	93.79	0	0.00	93.90	21	1,034	2.03%
2022/04/15	0	0.00	2	93.60	93.50	-2	1,044	-0.19%
2022/04/14	0	0.00	6	94.60	94.20	-6	1,070	-0.56%
2022/04/13	4	93.60	2	93.65	93.80	2	1,132	0.18%
2022/04/12	3	92.47	3	91.60	92.90	0	1,166	0.00%
2022/04/11	12.2	93.82	11.2	93.40	92.80	1	1,164	0.08%
2022/04/08	13.4	96.03	0	0.00	95.80	13.4	1,162	1.16%
2022/04/07	3.2	97.10	5	98.52	96.70	-1.9	1,160	-0.16%
2022/04/06	1.1	96.47	2.1	97.14	97.30	-1	1,149	-0.08%
2022/04/01	11	97.22	9	97.02	97.50	2	1,151	0.17%
2022/03/31	12	96.40	2	96.70	95.90	10	1,155	0.87%
2022/03/30	12	97.10	15	96.95	97.00	-3	1,162	-0.26%
2022/03/29	8	95.06	1	94.70	95.00	7	1,148	0.61%
2022/03/28	1	95.00	2	95.05	95.50	-1	1,166	-0.09%
2022/03/25	8.2	96.07	0	0.00	95.80	8.2	1,217	0.67%
2022/03/24	0	0.00	7	96.74	96.50	-7	1,227	-0.57%
2022/03/23	2	96.15	10	96.55	96.30	-8	1,234	-0.65%
2022/03/22	5	95.58	8	95.25	95.90	-3	1,244	-0.24%
2022/03/21	2	95.85	16	95.59	96.00	-14	1,247	-1.12%
2022/03/18	8	93.54	1	93.40	93.10	7	1,230	0.57%
2022/03/17	3	92.97	20.1	93.00	93.80	-17.1	1,242	-1.38%
2022/03/16	18.1	90.73	3	91.13	91.30	15.1	1,236	1.22%
2022/03/15	9	90.47	10	90.45	90.20	-1	1,261	-0.08%
2022/03/14	25	92.35	2	92.35	92.30	23	1,249	1.84%
2022/03/11	8	93.24	6	93.63	93.10	2	1,247	0.16%
2022/03/10	2	94.40	6	93.85	94.00	-4	1,270	-0.31%
2022/03/09	16	93.21	4	93.33	93.30	12	1,259	0.95%
2022/03/08	12.5	93.26	11	93.62	94.10	1.5	1,259	0.12%
2022/03/07	30	91.31	26	91.03	91.50	4	1,247	0.32%
2022/03/04	11	90.27	4	90.10	90.00	7	1,227	0.57%
2022/03/03	3	91.37	2	91.30	91.00	1	1,229	0.08%
2022/03/02	4	90.38	5	90.32	90.90	-1	1,239	-0.08%
2022/03/01	3	90.17	27	90.36	90.60	-24	1,249	-1.92%
2022/02/25	9.6	89.19	322.3	88.91	90.00	-312.7	1,244	-25.13%	大賣/鉅額交易
2022/02/24	17.2	89.88	42	89.94	89.60	-24.8	1,226	-2.03%
2022/02/23	29.3	91.28	145	91.49	91.30	-115.7	1,208	-9.58%	大賣/鉅額交易
2022/02/22	9	92.09	0	0.00	91.80	9	1,244	0.73%
2022/02/21	1	93.10	6	93.22	93.10	-5	1,249	-0.40%
2022/02/18	8.2	92.72	2	92.90	92.90	6.2	1,270	0.49%
2022/02/17	9.2	93.77	8	93.63	93.40	1.2	1,283	0.09%
2022/02/16	7	93.27	0.5	93.70	93.50	6.5	1,295	0.51%
2022/02/15	5	92.92	12	92.83	92.60	-7	1,302	-0.54%
2022/02/14	8	93.15	0	0.00	93.10	8	1,314	0.61%
2022/02/11	24	95.43	4	95.43	95.10	20	1,314	1.52%
2022/02/10	1	98.50	8	98.76	98.50	-7	1,315	-0.53%
2022/02/09	8.2	97.54	1	97.90	97.90	7.2	1,353	0.53%
2022/02/07	12	97.44	3	96.87	97.10	9	1,394	0.65%
2022/01/26	6	95.63	22	95.34	95.10	-16	1,414	-1.13%
2022/01/25	18	96.17	3	97.03	95.80	15	1,435	1.05%
2022/01/24	10	96.50	6	96.78	96.60	4	1,433	0.28%
2022/01/21	9	98.68	15	98.35	98.00	-6	1,439	-0.42%
2022/01/20	6	99.70	7.1	100.00	100.00	-1.1	1,460	-0.08%
2022/01/19	14	99.62	1	100.00	99.40	13	1,460	0.89%
2022/01/18	3	100.17	3	101.33	100.50	0	1,461	0.00%
2022/01/17	0	0.00	5	99.58	100.50	-5	1,459	-0.34%
2022/01/14	29	98.92	16.6	98.14	98.30	12.5	1,460	0.85%
2022/01/13	0	0.00	14	100.43	100.50	-14	1,437	-0.97%
2022/01/12	13	100.73	1	100.00	100.00	12	1,436	0.84%
2022/01/11	2	101.25	1.1	101.50	101.00	0.9	1,439	0.06%
2022/01/10	3	102.17	3	102.17	102.00	0	1,437	0.00%
2022/01/07	16.5	103.34	4	103.38	103.00	12.5	1,433	0.87%
2022/01/06	13.1	105.23	24	105.06	105.00	-10.9	1,416	-0.77%
2022/01/05	8	104.25	21	103.36	103.00	-13	1,361	-0.95%
2022/01/04	2	101.75	36	101.50	102.00	-34	1,334	-2.55%
2022/01/03	5	101.80	4	101.63	101.50	1	1,336	0.07%
2021/12/29	4	101.88	2	101.50	102.00	2	1,336	0.15%
2021/12/28	22	102.59	20	103.00	102.00	2	1,327	0.15%
2021/12/27	4	102.38	304	102.35	102.50	-300	1,330	-22.56%	大賣/鉅額交易
2021/12/24	7	101.93	3	103.17	103.50	4	1,327	0.30%
2021/12/23	2	102.50	0	0.00	102.50	2	1,322	0.15%
2021/12/22	18	103.03	4	103.38	102.50	14	1,334	1.05%
2021/12/21	17.3	106.32	14	106.18	105.00	3.3	1,320	0.25%
2021/12/20	19.1	104.39	6	104.00	105.00	13.1	1,266	1.03%
2021/12/17	1.1	103.50	4	103.00	103.50	-2.9	1,249	-0.23%
2021/12/16	2.4	103.25	14.1	102.35	103.50	-11.7	1,242	-0.94%
2021/12/15	2.6	100.91	4	101.38	101.50	-1.4	1,238	-0.11%
2021/12/14	10.1	100.41	2	100.75	100.50	8.1	1,236	0.66%
2021/12/13	64	101.98	159	101.10	101.00	-95	1,231	-7.71%	大賣/
2021/12/10	8.1	103.81	3	104.00	104.00	5.1	1,224	0.41%
2021/12/09	5	104.00	72	104.03	103.50	-67	1,231	-5.44%
2021/12/08	12.2	102.71	3	102.50	102.50	9.2	1,214	0.75%
2021/12/07	1	101.50	1	102.00	102.50	0	1,216	0.00%
2021/12/06	14	101.79	12	101.79	101.50	2	1,218	0.16%
2021/12/03	4	104.00	3	104.00	104.50	1	1,209	0.08%
2021/12/02	12	103.92	9.2	104.01	104.50	2.9	1,218	0.23%
2021/12/01	15	104.50	14	103.61	104.50	1	1,199	0.08%
2021/11/30	2	99.95	4	100.60	99.60	-2	1,173	-0.17%
2021/11/29	8	98.31	1	97.20	98.70	7	1,177	0.59%
2021/11/26	29.1	100.40	16	99.66	99.60	13.1	1,185	1.11%
2021/11/25	3	101.83	6	103.58	101.00	-3	1,179	-0.25%
2021/11/24	6	100.67	7	100.86	101.00	-1	1,168	-0.09%
2021/11/23	58.1	101.47	5	101.60	101.50	53.1	1,166	4.55%
2021/11/22	6	102.33	17	102.65	103.50	-11	1,165	-0.94%
2021/11/19	68	104.43	36	104.11	103.50	32	1,161	2.76%
2021/11/18	12	101.88	15	101.73	101.50	-3	1,121	-0.27%
2021/11/17	11	102.64	2	102.50	102.00	9	1,121	0.80%
2021/11/16	31	102.35	9	102.61	102.00	22	1,123	1.96%
2021/11/15	54	102.02	3	102.01	102.50	51	1,133	4.50%
2021/11/12	4.1	100.99	6	101.25	101.00	-1.9	1,142	-0.17%
2021/11/11	8.1	99.85	7	100.09	99.90	1.1	1,160	0.09%
2021/11/10	4.2	99.60	0	99.80	99.50	4.1	1,187	0.35%
2021/11/09	4	99.90	10	100.03	100.00	-6	1,220	-0.49%
2021/11/08	18	100.08	28	100.50	101.50	-10	1,306	-0.77%
2021/11/05	8	97.37	21	96.93	97.70	-13	1,292	-1.00%
2021/11/04	15	100.21	11.2	100.45	98.50	3.8	1,300	0.29%
2021/11/03	11.1	99.28	14	99.10	98.20	-3	1,304	-0.23%
2021/11/02	19.1	99.20	21	98.99	98.00	-1.9	1,292	-0.15%
2021/11/01	12	98.32	2	98.15	97.80	10	1,283	0.78%
2021/10/29	12.1	97.43	7	97.07	97.10	5.1	1,294	0.39%
2021/10/28	18	98.03	12	98.58	98.60	6	1,288	0.47%
2021/10/27	2	96.00	2	96.25	96.40	0	1,304	0.00%
2021/10/26	5	95.34	3	95.73	95.30	2	1,329	0.15%
2021/10/22	0	94.00	1	94.40	94.40	-1	1,392	-0.07%
2021/10/21	8	94.65	3	94.50	94.00	5	1,421	0.35%
2021/10/20	1.1	94.36	152	94.64	94.10	-150.9	1,450	-10.41%	大賣/鉅額交易
2021/10/19	2	94.60	2	94.55	94.00	0	1,472	0.00%
2021/10/18	7	93.04	1	92.40	92.00	6	1,533	0.39%
2021/10/15	3	93.17	6	93.38	93.70	-3	1,571	-0.19%
2021/10/14	5	91.12	6.2	92.71	91.70	-1.2	1,620	-0.07%
2021/10/13	32.2	91.59	55	91.54	90.60	-22.8	1,622	-1.40%
2021/10/12	13.1	93.54	6	92.43	92.40	7.1	1,647	0.43%
2021/10/08	3.2	94.62	7.1	94.86	94.70	-3.9	1,741	-0.23%
2021/10/07	1	94.00	4	93.90	93.90	-3	1,949	-0.15%
2021/10/06	14.1	91.78	6	91.98	91.30	8.1	1,995	0.41%
2021/10/05	3.1	91.47	2	93.35	93.90	1.1	2,022	0.05%
2021/10/04	2	92.90	3	93.93	92.70	-1	2,047	-0.05%
2021/10/01	16.1	93.43	16	92.79	92.30	0.1	2,071	0.01%
2021/09/30	7	95.34	1	95.20	95.30	6	2,105	0.28%
2021/09/29	17	95.44	37	96.07	94.50	-20	2,159	-0.93%
2021/09/28	9	97.99	26	97.73	97.90	-17	2,194	-0.77%
2021/09/27	5.1	99.40	3	100.00	99.30	2.1	2,226	0.09%
2021/09/24	1	100.00	3	100.00	99.80	-2	2,338	-0.09%
2021/09/23	1	99.40	2.3	98.99	98.60	-1.3	2,605	-0.05%
2021/09/22	7.2	98.54	3	98.77	98.30	4.2	2,927	0.14%
2021/09/17	11	100.18	3	101.33	101.50	8	2,959	0.27%
2021/09/16	1	100.50	1	100.00	100.50	0	3,004	0.00%
2021/09/15	7	99.76	6	99.43	99.30	1	3,067	0.03%
2021/09/14	4	100.35	1	101.00	100.50	3	3,104	0.10%
2021/09/13	12	100.50	3	101.50	100.00	9	3,156	0.29%
2021/09/10	2	102.00	2	102.00	102.00	0	3,188	0.00%
2021/09/09	7	101.64	4	102.00	101.50	3	3,259	0.09%
2021/09/08	11	102.32	5	102.00	100.50	6	3,294	0.18%
2021/09/07	10	103.95	16	104.91	103.50	-6	3,305	-0.18%
2021/09/06	6	107.83	8	107.06	106.00	-2	3,315	-0.06%
2021/09/02	8.1	109.13	6	109.17	108.00	2.1	3,340	0.06%
2021/09/01	5	110.50	18	109.31	110.50	-13	3,347	-0.39%
2021/08/31	8	107.63	0	0.00	107.50	8	3,406	0.23%
2021/08/30	1	107.00	3	108.67	108.00	-2	3,502	-0.06%
2021/08/27	4	107.13	1	107.50	108.00	3	3,533	0.08%
2021/08/26	11	107.82	1	107.00	107.50	10	3,560	0.28%
2021/08/25	4	108.25	7	108.93	109.00	-3	3,711	-0.08%
2021/08/24	14	108.29	14	108.29	108.00	0	3,832	0.00%
2021/08/23	15.2	106.10	12	105.75	106.50	3.2	3,861	0.08%
2021/08/20	5	103.29	10	103.10	103.50	-5	3,873	-0.13%
2021/08/19	16	103.28	5	103.70	101.50	11	3,890	0.28%
2021/08/18	8	104.50	6	104.17	107.00	2	3,886	0.05%
2021/08/17	88	106.81	4	107.25	104.00	84	3,907	2.15%
2021/08/16	9	107.44	4	107.63	107.50	5	3,914	0.13%
2021/08/13	4.1	112.51	6.1	112.89	112.00	-2	3,897	-0.05%
2021/08/12	70.1	112.95	85.3	115.07	114.00	-15.2	3,876	-0.39%
2021/08/11	9.1	107.60	31.3	107.16	106.50	-22.2	3,793	-0.58%
2021/08/10	9	109.67	11.1	108.74	110.00	-2.1	3,807	-0.06%
2021/08/09	19.3	111.62	6	111.25	110.00	13.2	3,824	0.35%
2021/08/06	3	114.17	2	114.26	114.00	1	3,838	0.03%
2021/08/05	5	114.50	7	114.08	114.00	-2	3,888	-0.05%
2021/08/04	8	113.81	9	113.06	113.50	-1	4,000	-0.02%
2021/08/03	11.2	114.40	6	113.42	114.00	5.2	4,071	0.13%
2021/08/02	17.1	113.76	14.1	114.28	113.50	3	4,094	0.07%
2021/07/30	13.2	116.97	13	117.12	116.50	0.2	4,069	0.00%
2021/07/29	130.2	117.18	14	116.68	118.50	116.2	4,076	2.85%	大買/鉅額交易
2021/07/28	35.4	117.01	31.3	117.09	118.00	4.1	4,088	0.10%
2021/07/27	32.4	121.71	9.4	120.64	120.00	23.1	4,106	0.56%
2021/07/26	2.9	122.90	14	123.43	124.00	-11.1	4,110	-0.27%
2021/07/23	25	121.90	8	121.81	121.50	17	4,110	0.41%
2021/07/22	11	122.77	71	121.95	123.00	-60	4,128	-1.45%
2021/07/21	20.2	117.58	38.1	118.33	117.00	-18	4,135	-0.43%
2021/07/20	30.3	119.50	56.3	119.16	118.50	-26	4,137	-0.63%
2021/07/19	17.2	122.42	11	122.55	122.00	6.2	4,137	0.15%
2021/07/16	26.6	122.71	10	122.85	123.50	16.6	4,234	0.39%
2021/07/15	73.1	124.04	23.7	123.71	123.00	49.4	4,344	1.14%
2021/07/14	93.6	127.94	138	128.12	128.00	-44.4	4,392	-1.01%	大賣/
2021/07/13	50.1	123.49	31.1	123.81	122.50	19	4,417	0.43%
2021/07/12	32.4	122.29	7.2	122.40	122.00	25.2	4,420	0.57%
2021/07/09	18.1	121.50	6	122.17	121.50	12.1	4,396	0.28%
2021/07/08	22.1	123.14	13	124.00	123.00	9.1	4,414	0.21%
2021/07/07	18.2	121.37	62.1	122.19	121.50	-44	4,409	-1.00%
2021/07/06	32.1	122.61	21	124.14	122.00	11.1	4,404	0.25%
2021/07/05	11.5	124.79	33	124.62	125.50	-21.5	4,371	-0.49%
2021/07/02	35	121.73	27	122.31	122.00	8	4,331	0.18%
2021/07/01	58.1	125.44	50	125.22	121.50	8.1	4,310	0.19%
2021/06/30	187.3	124.94	133.1	124.22	123.50	54.3	4,217	1.29%	大買/大賣/
2021/06/29	319.3	122.24	239.9	122.48	123.50	79.5	3,980	2.00%	大買/大賣/
2021/06/28	48.2	112.75	9	112.50	112.50	39.2	3,692	1.06%
2021/06/25	5	112.90	24	112.77	114.00	-19	3,720	-0.51%
2021/06/24	48.1	112.63	17	112.15	111.00	31.1	3,697	0.84%
2021/06/23	22.1	109.93	18.1	110.07	110.00	3.9	3,667	0.11%
2021/06/22	16.2	108.04	45.2	109.04	108.50	-29	3,669	-0.79%
2021/06/21	363.2	106.41	9	106.33	105.50	354.2	3,627	9.76%	大買/鉅額交易
2021/06/18	66	108.80	36.2	108.65	108.50	29.9	3,677	0.81%
2021/06/17	22	106.20	16	106.22	106.50	6	3,636	0.17%
2021/06/16	55	105.40	7.2	105.15	104.50	47.9	3,624	1.32%
2021/06/15	29	105.00	5	104.50	104.00	24	3,650	0.66%
2021/06/11	4.1	105.50	9.1	105.55	105.50	-5	3,689	-0.13%
2021/06/10	4.1	104.26	8	104.75	105.00	-3.9	3,790	-0.10%
2021/06/09	8.2	103.69	8	103.81	103.50	0.2	3,819	0.00%
2021/06/08	95.1	105.82	17.5	104.74	104.00	77.6	3,912	1.98%
2021/06/07	134	103.41	54.5	105.36	108.00	79.5	3,962	2.01%	大買/
2021/06/04	110	103.88	8	102.81	102.50	102	4,095	2.49%	大買/鉅額交易
2021/06/03	20	103.35	167	103.49	103.00	-147	4,345	-3.38%	大賣/鉅額交易
2021/06/02	187.3	105.31	36.1	105.68	104.00	151.2	4,383	3.45%	大買/鉅額交易
2021/06/01	90.4	105.21	139.3	105.27	108.00	-49	4,304	-1.14%	大賣/
2021/05/31	37.3	99.13	8	99.79	98.40	29.3	4,251	0.69%
2021/05/28	21	97.84	22	97.73	97.50	-1	4,222	-0.02%
2021/05/27	25.4	100.04	11	100.36	100.00	14.4	4,226	0.34%
2021/05/26	12	99.98	17	100.09	101.00	-5	4,226	-0.12%
2021/05/25	70.2	99.47	21	99.50	99.10	49.2	4,220	1.17%
2021/05/24	14	96.64	14	96.83	98.10	0	4,214	0.00%
2021/05/21	5	94.18	5	94.54	94.90	0	4,210	0.00%
2021/05/20	14.2	93.09	4	93.25	92.20	10.2	4,221	0.24%
2021/05/19	19.1	94.26	3	94.60	94.60	16.1	4,217	0.38%
2021/05/18	30	93.67	18	94.51	96.00	12	4,219	0.29%
2021/05/17	39	89.51	12.6	90.36	89.10	26.4	4,222	0.63%
2021/05/14	21	94.61	12	95.11	93.50	9	4,194	0.22%
2021/05/13	33	93.18	14	93.75	93.50	19	4,154	0.46%
2021/05/12	76	96.55	89.5	94.27	92.30	-13.5	4,101	-0.33%
2021/05/11	67.6	106.99	44	105.42	102.50	23.6	3,983	0.59%
2021/05/10	33	114.12	3	113.00	113.00	30	3,907	0.77%
2021/05/07	13	116.69	20.2	116.62	117.50	-7.2	3,902	-0.18%
2021/05/06	27.1	114.82	6	113.92	113.50	21.1	3,925	0.54%
2021/05/05	19	116.76	30	117.48	116.50	-11	3,944	-0.28%
2021/05/04	35.4	115.91	33.4	115.81	116.00	2	3,955	0.05%
2021/05/03	22.2	121.26	28.1	122.12	121.00	-5.9	3,921	-0.15%
2021/04/29	12.3	124.81	16.2	125.91	123.50	-3.9	3,922	-0.10%
2021/04/28	51	125.61	33	125.85	127.00	18	3,919	0.46%
2021/04/27	29	126.76	32	127.08	127.50	-3	3,929	-0.08%
2021/04/26	26	122.25	23.1	122.51	122.50	2.9	3,878	0.07%
2021/04/23	21.2	123.53	7	123.36	123.00	14.2	3,862	0.37%
2021/04/22	80	126.33	179.2	125.69	123.00	-99.2	3,950	-2.51%	大賣/
2021/04/21	145.2	131.78	55.1	130.11	128.00	90.1	4,004	2.25%	大買/
2021/04/20	56	135.28	100.3	134.39	136.00	-44.4	3,898	-1.14%
2021/04/19	125.7	130.09	171	130.53	134.00	-45.3	3,783	-1.20%	大買/大賣/
2021/04/16	5.1	125.40	17	125.35	125.00	-11.9	3,581	-0.33%
2021/04/15	13.1	121.47	4	122.00	122.50	9.1	3,569	0.25%
2021/04/14	16.8	118.84	17.4	119.87	121.00	-0.6	3,600	-0.02%
2021/04/13	10.1	122.38	12	122.71	121.00	-1.9	3,775	-0.05%
2021/04/12	10.1	121.17	16.8	121.63	120.00	-6.7	3,879	-0.17%
2021/04/09	19.1	124.47	2.1	125.48	123.00	17	3,903	0.44%
2021/04/08	10.1	124.40	8.1	125.00	125.00	2	3,886	0.05%
2021/04/07	5	124.80	24	124.73	124.00	-19	3,884	-0.49%
2021/04/06	11	123.86	42.5	124.06	124.00	-31.5	3,883	-0.81%
2021/04/01	19	123.79	17	123.53	123.50	2	3,887	0.05%
2021/03/31	25.2	125.56	22	125.86	125.50	3.2	3,869	0.08%
2021/03/30	14.1	128.07	15	128.80	128.00	-0.9	3,847	-0.02%
2021/03/29	8.1	128.00	16	127.69	127.50	-7.9	3,781	-0.21%
2021/03/26	11	126.36	14	126.00	126.50	-3	3,788	-0.08%
2021/03/25	16.1	128.31	20	128.20	127.50	-3.9	3,772	-0.10%
2021/03/24	9.5	126.76	14	126.75	126.00	-4.5	3,731	-0.12%
2021/03/23	35	128.37	34	128.41	126.50	1	3,721	0.03%
2021/03/22	6	126.08	17	126.24	126.50	-11	3,646	-0.30%
2021/03/19	18	125.36	25	125.50	126.00	-7	3,650	-0.19%
2021/03/18	13.1	125.76	10.1	125.90	126.00	3	3,640	0.08%
2021/03/17	32.5	124.40	18	124.67	124.00	14.5	3,625	0.40%
2021/03/16	48.5	125.95	46.5	125.87	123.00	2	3,601	0.06%
2021/03/15	29	128.53	37	129.09	129.50	-8	3,546	-0.23%
2021/03/12	42.1	128.31	109	127.91	127.00	-67	3,554	-1.88%	大賣/
2021/03/11	40.2	127.03	126.5	126.26	128.00	-86.3	3,526	-2.45%	大賣/
2021/03/10	134.2	123.95	171.1	124.29	127.00	-36.9	3,451	-1.07%	大買/大賣/
2021/03/09	83.4	121.32	199.1	121.70	123.00	-115.7	3,259	-3.55%	大賣/鉅額交易
2021/03/08	16	115.25	15.3	115.24	114.50	0.7	3,061	0.02%
2021/03/05	11.8	115.12	166	115.99	116.50	-154.3	3,109	-4.96%	大賣/鉅額交易
2021/03/04	21	114.71	44	114.63	112.50	-23	3,068	-0.75%
2021/03/03	6.6	112.02	8	112.56	113.00	-1.4	3,050	-0.05%
2021/03/02	8.1	112.32	39	112.15	111.50	-30.9	3,106	-0.99%
2021/02/26	19	111.39	33	112.14	111.50	-14	3,101	-0.45%
2021/02/25	71.2	110.71	18	110.89	110.50	53.2	3,081	1.72%
2021/02/24	49.2	110.72	3	110.17	110.00	46.2	3,104	1.49%
2021/02/23	52	112.05	183	111.98	112.00	-131	3,110	-4.21%	大賣/鉅額交易
2021/02/22	110	112.87	37	111.69	113.00	73	3,100	2.35%	大買/
2021/02/19	34	109.34	5	109.40	109.50	29	3,087	0.94%
2021/02/18	8	108.94	15	109.97	109.50	-7	3,109	-0.23%
2021/02/17	53	108.92	26	110.10	108.50	27	3,109	0.87%
2021/02/05	7	112.64	13	113.04	112.50	-6	3,114	-0.19%
2021/02/04	2	111.75	6	112.33	112.50	-4	3,127	-0.13%
2021/02/03	7	112.00	3	112.00	112.00	4	3,145	0.13%
2021/02/02	5.1	112.24	6	112.83	112.50	-0.9	3,182	-0.03%
2021/02/01	11	110.95	2	111.25	111.00	9	3,285	0.27%
2021/01/29	24.2	113.64	92	114.95	112.50	-67.8	3,301	-2.05%
2021/01/28	43	116.51	32	116.52	115.50	11	3,295	0.33%
2021/01/27	51.2	118.62	31	118.29	118.50	20.2	3,314	0.61%
2021/01/26	26	117.23	30	116.55	115.50	-4	3,302	-0.12%
2021/01/25	51	116.43	88	116.55	116.50	-37	3,325	-1.11%
2021/01/22	9.2	114.14	56	114.26	115.50	-46.9	3,345	-1.40%
2021/01/21	21	112.29	38	113.72	112.00	-17	3,336	-0.51%
2021/01/20	57	114.67	33	113.70	112.50	24	3,354	0.72%
2021/01/19	10.5	118.81	8.5	117.89	117.50	2	3,320	0.06%
2021/01/18	207	118.18	11	117.95	119.00	196	3,310	5.92%	大買/鉅額交易
2021/01/15	122	122.57	87	121.49	118.50	35	3,295	1.06%	大買/
2021/01/14	84.2	123.25	108.1	123.49	124.50	-24	3,177	-0.75%	大賣/
2021/01/13	5.8	118.90	39	118.79	119.50	-33.2	3,025	-1.10%
2021/01/12	7	118.29	45	117.81	117.50	-38	3,018	-1.26%
2021/01/11	52	118.82	20	118.75	119.00	32	3,012	1.06%
2021/01/08	5	119.20	82	118.17	117.50	-77	2,992	-2.57%
2021/01/07	59	119.58	29	119.38	119.00	30	2,966	1.01%
2021/01/06	177.1	122.42	92.3	121.46	119.50	84.8	2,952	2.87%	大買/
2021/01/05	39.2	120.42	86.4	119.44	121.50	-47.2	2,760	-1.71%
2021/01/04	123	117.26	117	117.43	117.50	6	2,677	0.22%	大買/大賣/
2020/12/31	1	114.50	3	114.50	114.50	-2	2,643	-0.08%
2020/12/30	47.1	114.80	1	114.50	114.50	46.1	2,644	1.74%
2020/12/29	3	114.83	0	0.00	114.00	3	2,654	0.11%
2020/12/28	23	114.93	8	114.75	114.50	15	2,635	0.57%
2020/12/25	3	114.33	3	114.50	114.00	0	2,621	0.00%
2020/12/24	4	113.50	8	114.19	113.00	-4	2,621	-0.15%
2020/12/23	2	111.00	28	111.61	112.00	-26	2,620	-0.99%
2020/12/22	11	112.77	12	112.13	111.00	-1	2,664	-0.04%
2020/12/21	6	111.33	2	112.00	111.50	4	2,716	0.15%
2020/12/18	2	110.75	6	111.08	111.00	-4	2,722	-0.15%
2020/12/17	5	111.90	1	111.50	111.50	4	2,741	0.15%
2020/12/16	4	112.00	8	111.38	112.00	-4	2,753	-0.15%
2020/12/15	10	109.35	16	109.13	109.00	-6	2,757	-0.22%
2020/12/14	4	112.75	1	112.50	112.00	3	2,793	0.11%
2020/12/11	11	112.50	9	112.56	112.50	2	2,815	0.07%
2020/12/10	15	114.67	13	114.88	114.00	2	2,877	0.07%
2020/12/09	27	116.65	22.2	116.92	116.50	4.9	2,928	0.17%
2020/12/08	52	118.25	11	117.59	117.50	41	2,883	1.42%
2020/12/07	39.2	117.78	52.2	117.92	118.50	-13	2,859	-0.45%
2020/12/04	14.2	115.90	6.2	115.52	115.50	8.1	2,824	0.28%
2020/12/03	20	117.18	17	117.44	116.50	3	2,823	0.11%
2020/12/02	43.5	118.51	44	118.78	118.50	-0.5	2,858	-0.02%
2020/12/01	36	116.93	47	117.21	118.00	-11	2,921	-0.38%
2020/11/30	15.2	114.51	22	114.16	113.50	-6.9	2,918	-0.23%
2020/11/27	30	115.57	15	115.77	116.00	15	3,064	0.49%
2020/11/26	30	114.08	48.1	113.92	115.00	-18.1	3,599	-0.50%
2020/11/25	7	110.43	67	111.57	110.50	-60	3,624	-1.66%
2020/11/24	7	111.64	17.1	111.50	111.50	-10.1	3,761	-0.27%
2020/11/23	8.2	110.77	8	111.44	111.00	0.2	3,819	0.00%
2020/11/20	28	110.86	7	110.79	110.00	21	3,816	0.55%
2020/11/19	7.1	109.36	1	109.00	109.50	6.1	3,830	0.16%
2020/11/18	53	109.81	8	109.75	110.00	45	3,880	1.16%
2020/11/17	18	110.89	7	110.79	110.00	11	3,976	0.28%
2020/11/16	61	109.78	5	109.50	109.50	56	4,141	1.35%
2020/11/13	28	107.70	34	107.49	108.00	-6	4,365	-0.14%
2020/11/12	25	109.88	0	0.00	109.50	25	4,444	0.56%
2020/11/11	7	110.79	1	111.50	111.00	6	4,484	0.13%
2020/11/10	12.1	110.62	11	111.18	110.00	1.1	4,617	0.02%
2020/11/09	52.1	111.67	562	111.38	111.00	-509.9	4,731	-10.78%	大賣/鉅額交易
2020/11/06	8.2	115.69	6	114.92	114.50	2.2	4,700	0.05%
2020/11/05	2	115.25	2	116.50	117.00	0	4,779	0.00%
2020/11/04	56	116.38	34	116.31	117.00	22	4,942	0.45%
2020/11/03	28	115.07	27.5	114.35	115.00	0.5	5,394	0.01%
2020/11/02	10.4	110.46	19.1	110.02	110.50	-8.7	5,623	-0.15%
2020/10/30	45	114.02	166	113.53	113.50	-121	5,708	-2.12%	大賣/鉅額交易
2020/10/29	35	115.11	29	115.55	117.50	6	5,778	0.10%
2020/10/28	56	116.70	15	116.77	116.50	41	5,863	0.70%
2020/10/27	18	119.81	45	119.02	119.50	-27	6,171	-0.44%
2020/10/26	29.1	120.84	6	120.25	120.00	23.1	6,258	0.37%
2020/10/23	2	122.25	5	122.70	122.00	-3	6,388	-0.05%
2020/10/22	7	121.93	9	121.83	122.00	-2	6,686	-0.03%
2020/10/21	44	124.06	7	123.93	124.50	37	6,929	0.53%
2020/10/20	26	123.58	30	123.23	123.50	-4	7,316	-0.05%
2020/10/19	27	122.59	25	122.20	122.00	2	7,645	0.03%
2020/10/16	1	121.00	5	121.60	121.00	-4	8,560	-0.05%
2020/10/15	6.1	121.69	1	123.00	121.50	5.1	9,069	0.06%
2020/10/14	41	123.71	39	123.64	122.50	2	9,184	0.02%
2020/10/13	48	121.44	5	121.40	122.00	43	9,417	0.46%
2020/10/12	15	121.93	10	122.30	122.50	5	9,860	0.05%
2020/10/08	84	125.93	28	125.91	125.00	56	9,995	0.56%
2020/10/07	11	127.59	10	127.45	127.50	1	10,055	0.01%
2020/10/06	8	128.19	7	127.29	127.50	1	10,192	0.01%
2020/10/05	5	125.00	5	124.70	125.50	0	10,237	0.00%
2020/09/30	3	124.17	1	124.50	124.50	2	10,312	0.02%
2020/09/29	15	125.57	12	124.08	125.00	3	10,374	0.03%
2020/09/28	15	123.90	6	124.58	125.00	9	10,511	0.09%
2020/09/25	14	122.71	15	121.33	122.00	-1	10,639	-0.01%
2020/09/24	46	125.41	56	124.08	122.50	-10	10,775	-0.09%
2020/09/23	14	128.71	15	128.63	128.50	-1	10,755	-0.01%
2020/09/22	15	130.20	55	129.05	129.50	-40	10,872	-0.37%
2020/09/21	14	132.18	24	132.25	130.50	-10	10,890	-0.09%
2020/09/18	17	133.85	9	134.00	133.50	8	10,911	0.07%
2020/09/17	32	135.52	26	136.19	134.00	6	10,952	0.05%
2020/09/16	28	134.73	39.1	134.77	134.50	-11.1	10,910	-0.10%
2020/09/15	36	134.56	40	134.84	134.00	-4	10,929	-0.04%
2020/09/14	38	128.14	107	128.00	131.50	-69	10,917	-0.63%	大賣/
2020/09/11	19	129.68	14	129.64	129.50	5	10,981	0.05%
2020/09/10	30.1	131.68	39	131.17	130.50	-9	11,090	-0.08%
2020/09/09	30	130.10	29	130.10	131.50	1	11,193	0.01%
2020/09/08	30	130.60	22	131.07	130.00	8	11,225	0.07%
2020/09/07	39	133.29	40	133.31	131.50	-1	11,287	-0.01%
2020/09/04	104	131.38	204.6	132.24	135.00	-100.6	11,405	-0.88%	大買/大賣/
2020/09/03	59	133.43	95	132.48	131.50	-36	11,350	-0.32%
2020/09/02	171	134.95	365.6	134.40	134.00	-194.6	11,328	-1.72%	大買/大賣/鉅額交易
2020/09/01	398.2	136.91	413.5	137.90	137.50	-15.3	11,275	-0.14%	大買/大賣/
2020/08/31	117	129.07	65	129.65	130.00	52	10,796	0.48%	大買/
2020/08/28	46	130.33	60	130.03	131.50	-14	10,889	-0.13%
2020/08/27	12	125.71	61	125.86	126.00	-49	10,962	-0.45%
2020/08/26	17	124.47	17	124.50	124.50	0	11,319	0.00%
2020/08/25	25	123.64	27	124.76	126.00	-2	11,620	-0.02%
2020/08/24	16	121.25	100	121.49	122.50	-84	11,772	-0.71%
2020/08/21	74.2	120.80	90	120.21	121.50	-15.8	11,874	-0.13%
2020/08/20	115	116.85	145	116.56	116.00	-30	11,894	-0.25%	大買/大賣/
2020/08/19	138	123.84	261	124.69	122.50	-123	11,893	-1.03%	大買/大賣/鉅額交易
2020/08/18	82	130.41	82	130.74	129.00	0	12,032	0.00%
2020/08/17	43	135.94	91	134.45	134.50	-48	12,393	-0.39%
2020/08/14	100	135.44	103	136.15	135.00	-3	12,593	-0.02%	大賣/
2020/08/13	98	134.77	87	134.58	133.50	11	12,455	0.09%
2020/08/12	101	132.14	109	131.76	132.50	-8	12,325	-0.06%	大買/大賣/
2020/08/11	75	131.59	105	131.36	131.50	-30	12,285	-0.24%	大賣/
2020/08/10	70.4	131.54	86	131.84	132.00	-15.6	12,368	-0.13%
2020/08/07	348	135.94	401	135.52	129.50	-53	12,267	-0.43%	大買/大賣/
2020/08/06	102	130.90	110	131.25	133.50	-8	11,784	-0.07%	大買/大賣/
2020/08/05	242	135.67	42	136.10	136.00	200	11,551	1.73%	大買/鉅額交易
2020/08/04	79	133.27	51	133.86	135.50	28	11,474	0.24%
2020/08/03	53	134.71	64	135.24	133.50	-11	11,398	-0.10%
2020/07/31	205	136.21	199.1	136.74	137.50	5.9	11,367	0.05%	大買/大賣/
2020/07/30	91	131.06	83	131.38	132.00	8	11,039	0.07%
2020/07/29	61.4	130.68	31	130.44	131.00	30.4	10,973	0.28%
2020/07/28	154.6	134.09	709	130.01	128.50	-554.4	10,858	-5.11%	大買/大賣/鉅額交易
2020/07/27	228.3	135.28	857.2	134.41	134.50	-628.9	10,603	-5.93%	大買/大賣/鉅額交易
2020/07/24	401	138.98	260	139.28	134.00	141	10,429	1.35%	大買/大賣/鉅額交易
2020/07/23	202	138.48	266	138.33	139.50	-64	10,057	-0.64%	大買/大賣/
2020/07/22	614	134.84	536.2	135.82	136.50	77.9	9,822	0.79%	大買/大賣/
2020/07/21	242	125.35	398.6	127.77	130.00	-156.6	8,920	-1.76%	大買/大賣/鉅額交易
2020/07/20	68	118.96	101	119.44	118.50	-33	8,419	-0.39%	大賣/
2020/07/17	124	121.55	91	120.93	118.00	33	8,331	0.40%	大買/
2020/07/16	306.5	119.89	344	119.98	122.00	-37.5	8,114	-0.46%	大買/大賣/
2020/07/15	137	116.22	62	116.99	115.50	75	7,685	0.98%	大買/
2020/07/14	209	114.63	16	114.66	112.50	193	7,591	2.54%	大買/鉅額交易
2020/07/13	45.2	117.11	64	117.43	117.50	-18.8	7,548	-0.25%
2020/07/10	122	113.09	62	112.35	111.50	60	7,434	0.81%	大買/
2020/07/09	133	115.73	19	115.42	115.00	114	7,393	1.54%	大買/鉅額交易
2020/07/08	73	116.27	71	116.13	116.50	2	7,346	0.03%
2020/07/07	283.2	116.41	194	117.55	115.00	89.2	7,287	1.22%	大買/大賣/
2020/07/06	178.3	120.46	146	121.23	119.50	32.3	7,182	0.45%	大買/大賣/
2020/07/03	98	117.70	187.6	118.86	120.00	-89.6	7,072	-1.27%	大賣/
2020/07/02	202	115.56	12	115.50	115.50	190	6,943	2.74%	大買/鉅額交易
2020/07/01	150	115.71	55	115.77	116.00	95	6,917	1.37%	大買/
2020/06/30	11.2	111.47	38	110.84	112.50	-26.9	6,796	-0.40%
2020/06/29	119	111.40	12	110.29	110.00	107	6,779	1.58%	大買/鉅額交易
2020/06/24	54	111.29	36	111.03	112.00	18	6,751	0.27%
2020/06/23	26	110.42	18	110.78	109.50	8	6,751	0.12%
2020/06/22	20.2	109.91	19	110.45	110.50	1.2	6,764	0.02%
2020/06/19	32	111.67	142	111.96	111.00	-110	6,750	-1.63%	大賣/鉅額交易
2020/06/18	87.2	112.13	71.1	112.47	114.00	16.1	6,698	0.24%
2020/06/17	62	109.19	52	109.04	108.50	10	6,578	0.15%
2020/06/16	77	111.07	53	110.66	111.00	24	6,491	0.37%
2020/06/15	64	113.40	25	112.44	111.50	39	6,449	0.60%
2020/06/12	59	110.98	53	110.66	112.00	6	6,411	0.09%
2020/06/11	142.2	114.76	106	114.94	113.00	36.2	6,364	0.57%	大買/大賣/
2020/06/10	80	119.87	29	120.24	119.50	51	6,260	0.81%
2020/06/09	104.2	120.86	60.1	121.00	121.50	44.1	6,260	0.70%	大買/
2020/06/08	112	123.38	125	122.86	121.00	-13	6,264	-0.21%	大買/大賣/
2020/06/05	79	121.72	72	122.00	121.50	7	6,155	0.11%
2020/06/04	322	121.07	59.1	121.03	120.50	262.9	6,077	4.33%	大買/鉅額交易
2020/06/03	216	122.80	98	122.78	124.50	118	5,954	1.98%	大買/鉅額交易
2020/06/02	397	120.05	331.4	119.85	123.00	65.6	5,747	1.14%	大買/大賣/
2020/06/01	193	117.36	229	117.02	116.00	-36	5,326	-0.68%	大買/大賣/
2020/05/29	155.1	113.43	99	113.77	113.50	56.1	5,002	1.12%	大買/
2020/05/28	93	112.84	61.2	111.36	109.00	31.8	4,810	0.66%
2020/05/27	80	113.34	101.1	113.00	112.00	-21.1	4,665	-0.45%	大賣/
2020/05/26	141	115.44	87.1	114.64	114.00	53.9	4,554	1.18%	大買/
2020/05/25	218	112.77	244.5	113.22	116.50	-26.5	4,357	-0.61%	大買/大賣/
2020/05/22	360	109.10	417.5	108.84	107.50	-57.5	3,983	-1.44%	大買/大賣/
2020/05/21	87	102.06	107	103.50	104.50	-20	3,506	-0.57%	大賣/
2020/05/20	20	95.37	15	95.09	95.10	5	3,249	0.15%
2020/05/19	18	95.29	12.1	94.97	94.90	5.9	3,248	0.18%
2020/05/18	10	96.04	21	95.75	94.60	-11	3,298	-0.33%
2020/05/15	344.2	98.28	111	98.58	97.80	233.2	3,285	7.10%	大買/大賣/鉅額交易
2020/05/14	54	100.50	55	99.90	102.00	-1	3,105	-0.03%
2020/05/13	5	97.92	3	98.47	99.00	2	3,034	0.07%
2020/05/12	28	98.65	6	98.62	98.80	22	3,018	0.73%
2020/05/11	33	99.89	30	99.94	99.00	3	3,002	0.10%
2020/05/08	127	97.00	11	97.28	97.30	116	2,944	3.94%	大買/鉅額交易
2020/05/07	26	94.28	35	94.35	95.80	-9	2,923	-0.31%
2020/05/06	12	94.90	8	95.13	94.30	4	2,866	0.14%
2020/05/05	19	96.06	29	95.61	95.50	-10	2,860	-0.35%
2020/05/04	15	95.59	30	94.19	95.80	-15	2,839	-0.53%
2020/04/30	62	95.82	17	95.84	95.60	45	2,816	1.60%
2020/04/29	33	93.56	22.4	94.40	95.20	10.6	2,813	0.38%
2020/04/28	16.2	92.11	11	92.15	91.90	5.2	2,749	0.19%
2020/04/27	57	93.14	64	93.50	92.90	-7	2,796	-0.25%
2020/04/24	8	89.65	4	89.75	90.30	4	2,685	0.15%
2020/04/23	11.1	88.63	6.4	88.48	88.40	4.7	2,680	0.18%
2020/04/22	12	87.84	14	87.56	88.20	-2	2,666	-0.08%
2020/04/21	18	86.98	23	87.47	85.80	-5	2,634	-0.19%
2020/04/20	17	88.88	13	88.20	89.20	4	2,606	0.15%
2020/04/17	45	89.06	24	88.89	87.40	21	2,588	0.81%
2020/04/16	14	86.62	21	86.51	87.30	-7	2,506	-0.28%
2020/04/15	4	85.78	6	85.97	85.50	-2	2,469	-0.08%
2020/04/14	5.1	85.06	48	85.07	85.30	-42.9	2,460	-1.74%
2020/04/13	10	84.50	13	84.26	83.70	-3	2,483	-0.12%
2020/04/10	2	83.00	6	82.83	83.00	-4	2,489	-0.16%
2020/04/09	19	84.27	11	84.32	83.10	8	2,533	0.32%
2020/04/08	5	84.36	23	84.52	85.20	-18	2,553	-0.70%
2020/04/07	15	84.05	13.1	84.06	84.20	1.9	2,538	0.08%
2020/04/06	12	79.77	4	79.93	80.00	8	2,505	0.32%
2020/04/01	5	79.82	7	79.70	80.30	-2	2,512	-0.08%
2020/03/31	3	79.63	21	79.58	79.40	-18	2,615	-0.69%
2020/03/30	11.1	77.26	18	76.55	78.50	-6.9	2,623	-0.26%
2020/03/27	36	80.62	15.2	79.28	78.30	20.8	2,614	0.80%
2020/03/26	15.3	77.52	11	77.27	78.30	4.3	2,580	0.16%
2020/03/25	39.1	76.82	21.2	76.43	76.20	17.9	2,556	0.70%
2020/03/24	19	72.97	41	73.03	73.30	-22	2,532	-0.87%
2020/03/23	8	69.06	22	69.25	68.60	-14	2,516	-0.56%
2020/03/20	17	67.68	20	69.06	69.70	-3	2,545	-0.12%
2020/03/19	26	65.08	53	65.83	63.40	-27	2,557	-1.06%
2020/03/18	16	73.45	15	72.18	70.40	1	2,483	0.04%
2020/03/17	23	73.24	18	73.66	72.60	5	2,468	0.20%
2020/03/16	29	75.77	32	76.68	73.80	-3	2,427	-0.12%
2020/03/13	22	72.35	47.4	72.42	73.60	-25.4	2,353	-1.08%
2020/03/12	9	81.88	46	80.59	79.90	-37	2,294	-1.61%
2020/03/11	4.2	89.18	2	89.45	88.60	2.2	2,257	0.10%
2020/03/10	3	89.30	11	89.02	89.90	-8	2,313	-0.35%
2020/03/09	31	91.67	18	92.31	89.10	13	2,476	0.53%
2020/03/06	13	96.27	5	96.40	95.90	8	2,480	0.32%
2020/03/05	9	98.60	5	99.00	98.00	4	2,527	0.16%
2020/03/04	7	97.83	3	98.07	97.80	4	2,543	0.16%
2020/03/03	5	99.62	10	99.94	99.10	-5	2,584	-0.19%
2020/03/02	5	98.10	2	97.45	97.90	3	2,576	0.12%
2020/02/27	13	98.73	9	99.79	98.20	4	2,568	0.16%
2020/02/26	8	102.13	4	101.88	102.00	4	2,558	0.16%
2020/02/25	1	100.00	3	102.17	103.00	-2	2,563	-0.08%
2020/02/24	6	101.67	9	101.78	101.50	-3	2,575	-0.12%
2020/02/21	15	103.43	11	103.73	103.50	4	2,588	0.15%
2020/02/20	4	103.00	9	103.17	103.00	-5	2,607	-0.19%
2020/02/19	63	105.26	66	104.84	103.50	-3	2,687	-0.11%
2020/02/18	20.2	102.51	2.2	102.41	103.00	18	2,677	0.67%
2020/02/17	3	100.83	9	101.83	101.50	-6	2,705	-0.22%
2020/02/14	5	101.60	8	101.56	101.50	-3	2,749	-0.11%
2020/02/13	2	101.50	4	101.00	100.50	-2	2,869	-0.07%
2020/02/12	14.2	100.88	9	100.86	101.50	5.2	2,945	0.17%
2020/02/11	0	0.00	2	99.00	98.80	-2	3,013	-0.07%
2020/02/10	53.1	96.72	59	94.66	96.10	-5.9	3,287	-0.18%
2020/02/07	39	98.33	3.1	99.07	97.50	35.9	3,404	1.05%
2020/02/06	1	100.50	25	100.34	100.50	-24	3,455	-0.69%
2020/02/05	12	100.75	9	100.83	100.00	3	3,669	0.08%
2020/02/04	15.2	101.47	6	101.83	102.00	9.2	3,755	0.24%
2020/02/03	9	96.28	14.5	95.66	99.20	-5.5	3,785	-0.15%
2020/01/31	17	101.16	3	102.17	101.00	14	3,780	0.37%
2020/01/30	35	100.60	11	101.37	101.00	24	3,927	0.61%
2020/01/20	3.2	110.69	5.2	111.00	110.50	-2	3,904	-0.05%
2020/01/17	7	111.71	13	111.54	110.50	-6	3,942	-0.15%
2020/01/16	8	110.00	2	110.00	110.00	6	3,947	0.15%
2020/01/15	4	109.38	7	109.14	109.50	-3	3,989	-0.08%
2020/01/14	5	110.30	7	109.79	110.00	-2	4,072	-0.05%
2020/01/13	4	107.88	2	107.75	108.50	2	4,115	0.05%
2020/01/10	9	106.44	3	106.83	106.00	6	4,140	0.14%
2020/01/09	12	106.46	6	106.50	107.00	6	4,187	0.14%
2020/01/08	20	105.78	11	105.64	105.00	9	4,297	0.21%
2020/01/07	22.1	106.52	15	107.30	107.00	7.1	4,565	0.15%
2020/01/06	33.1	109.50	4.1	109.76	109.00	29	4,585	0.63%
2020/01/03	13.1	112.61	19	112.58	112.50	-5.9	4,574	-0.13%
2020/01/02	25.2	114.48	45	114.68	114.00	-19.8	4,556	-0.44%
2019/12/31	31	112.73	54	112.28	113.00	-23	4,549	-0.51%
2019/12/30	21	112.67	12	112.38	112.00	9	4,654	0.19%
2019/12/27	15.3	113.11	28	113.38	113.50	-12.7	4,644	-0.27%
2019/12/26	64.2	112.91	66.3	113.51	113.00	-2.1	4,617	-0.05%
2019/12/25	37	110.66	31.2	110.49	111.00	5.8	4,522	0.13%
2019/12/24	9	108.78	9	108.72	108.50	0	4,542	0.00%
2019/12/23	6	109.75	21	109.38	108.50	-15	4,561	-0.33%
2019/12/20	11	111.59	18	111.25	111.50	-7	4,551	-0.15%
2019/12/19	8	110.81	18	111.36	111.00	-10	4,548	-0.22%
2019/12/18	5.2	110.29	30	110.02	110.50	-24.9	4,552	-0.55%
2019/12/17	41	110.61	33	110.79	110.00	8	4,641	0.17%
2019/12/16	20.2	109.42	9.4	108.79	109.50	10.9	4,607	0.24%
2019/12/13	6	107.50	11	107.59	107.00	-5	4,581	-0.11%
2019/12/12	9	108.83	17	108.47	108.00	-8	4,586	-0.17%
2019/12/11	13	108.46	33	108.11	108.50	-20	4,576	-0.44%
2019/12/10	3.3	107.39	7	107.21	108.00	-3.7	4,598	-0.08%
2019/12/09	11.1	107.00	15	107.53	106.50	-4	4,602	-0.09%
2019/12/06	41.1	108.32	27	108.24	107.50	14.1	4,598	0.31%
2019/12/05	37.3	107.91	36	107.96	108.00	1.3	4,577	0.03%
2019/12/04	53	107.23	59	107.02	105.50	-6	4,551	-0.13%
2019/12/03	70	106.98	56	106.36	106.50	14	4,388	0.32%
2019/12/02	29	105.48	52	106.74	108.50	-23	4,339	-0.53%
2019/11/29	5	104.50	12	104.50	105.50	-7	4,296	-0.16%
2019/11/28	29	104.78	6	104.75	104.50	23	4,313	0.53%
2019/11/27	4	103.50	19	103.47	103.50	-15	4,355	-0.34%
2019/11/26	7	103.07	7	103.21	103.00	0	4,669	0.00%
2019/11/25	8.1	102.96	2	103.25	103.00	6.1	4,724	0.13%
2019/11/22	3	102.00	10	102.10	102.50	-7	4,760	-0.15%
2019/11/21	5	101.30	5	101.80	101.50	0	4,814	0.00%
2019/11/20	8	101.25	17	101.44	101.50	-9	4,856	-0.19%
2019/11/19	6	101.92	7	102.14	102.00	-1	4,897	-0.02%
2019/11/18	50.2	101.76	48	102.76	101.00	2.2	4,930	0.04%
2019/11/15	56.2	101.39	31	101.39	104.00	25.2	4,943	0.51%
2019/11/14	42	99.71	24	100.05	99.30	18	4,983	0.36%
2019/11/13	19	101.11	25	101.22	100.50	-6	5,019	-0.12%
2019/11/12	65.4	101.51	68	101.09	103.50	-2.6	5,072	-0.05%
2019/11/11	77.2	102.39	33	103.02	101.00	44.2	5,122	0.86%
2019/11/08	53	105.25	50	105.51	105.50	3	5,198	0.06%
2019/11/07	160.2	107.73	138	108.41	106.50	22.2	5,292	0.42%	大買/大賣/
2019/11/06	73	115.83	25	115.72	114.50	48	5,073	0.95%
2019/11/05	54	118.64	75.3	118.69	118.50	-21.3	5,066	-0.42%
2019/11/04	165	120.13	183	119.75	119.00	-18	5,250	-0.34%	大買/大賣/
2019/11/01	47.2	116.37	70.1	116.28	117.50	-22.9	5,159	-0.44%
2019/10/31	30	115.08	35	115.64	114.50	-5	5,222	-0.10%
2019/10/30	47	115.71	38	114.84	115.50	9	5,380	0.17%
2019/10/29	92	117.06	80	116.63	114.50	12	5,524	0.22%
2019/10/28	29	115.21	41.1	114.54	114.00	-12.1	5,422	-0.22%
2019/10/25	24	115.08	18	114.28	113.50	6	5,410	0.11%
2019/10/24	33.1	114.78	6	114.33	115.00	27.1	5,457	0.50%
2019/10/23	6	113.75	16	113.53	112.50	-10	5,474	-0.18%
2019/10/22	54.3	115.46	41	115.11	114.00	13.3	5,482	0.24%
2019/10/21	21	113.17	44	112.52	114.00	-23	5,434	-0.42%
2019/10/18	16	114.22	19.5	114.26	114.50	-3.5	5,426	-0.06%
2019/10/17	80	113.48	33	113.18	114.00	47	5,422	0.87%
2019/10/16	114	113.41	46	113.61	112.50	68	5,468	1.24%	大買/
2019/10/15	118.6	114.23	142	114.27	115.50	-23.4	5,395	-0.43%	大買/大賣/
2019/10/14	34.1	109.42	32	110.03	109.50	2.1	5,187	0.04%
2019/10/09	5	106.80	4	106.75	107.00	1	5,140	0.02%
2019/10/08	23	107.91	25	107.40	106.50	-2	5,135	-0.04%
2019/10/07	25	110.20	18	110.00	108.50	7	5,158	0.14%
2019/10/04	36	110.53	41	109.99	110.50	-5	5,126	-0.10%
2019/10/03	5	105.80	6	106.67	107.00	-1	5,037	-0.02%
2019/10/02	6	106.08	3	106.00	106.50	3	5,069	0.06%
2019/10/01	5	105.10	30	105.48	106.00	-25	5,084	-0.49%
2019/09/27	23	105.26	27	104.87	104.50	-4	5,162	-0.08%
2019/09/26	5	109.40	6	108.58	108.00	-1	5,268	-0.02%
2019/09/25	3	108.67	38	108.38	108.50	-35	5,527	-0.63%
2019/09/24	2	110.00	5	109.90	109.50	-3	5,571	-0.05%
2019/09/23	2	109.75	9	109.83	110.00	-7	5,574	-0.13%
2019/09/20	57	110.48	25	110.04	110.00	32	5,569	0.57%
2019/09/19	5	108.50	15	108.07	107.50	-10	5,471	-0.18%
2019/09/18	7.1	108.64	7	108.64	108.00	0.1	5,468	0.00%
2019/09/17	2	107.75	13	107.69	108.00	-11	5,495	-0.20%
2019/09/16	2	107.25	5	107.10	107.00	-3	5,517	-0.05%
2019/09/12	12	107.88	16	107.84	107.50	-4	5,548	-0.07%
2019/09/11	2	107.25	1	107.50	107.00	1	5,573	0.02%
2019/09/10	13	106.23	20	106.00	107.00	-7	5,597	-0.13%
2019/09/09	13	106.58	12	106.96	106.50	1	5,605	0.02%
2019/09/06	35.1	106.87	19	106.53	106.00	16.1	5,599	0.29%
2019/09/05	10	105.55	22	105.70	105.50	-12	5,584	-0.21%
2019/09/04	8	105.19	13	104.85	105.00	-5	5,594	-0.09%
2019/09/03	12	104.63	7	104.79	104.50	5	5,692	0.09%
2019/09/02	3	104.67	18	104.44	105.50	-15	5,694	-0.26%
2019/08/30	51	103.48	62	103.44	103.00	-11	5,693	-0.19%
2019/08/29	274.3	104.87	180	104.01	102.00	94.3	5,648	1.67%	大買/大賣/
2019/08/28	80.1	113.27	139	111.40	111.00	-58.9	5,357	-1.10%	大賣/
2019/08/27	15.1	113.37	14	113.43	113.00	1.1	5,333	0.02%
2019/08/26	26	112.54	65	111.93	111.50	-39	5,369	-0.73%
2019/08/23	77	116.62	42	115.52	115.50	35	5,506	0.64%
2019/08/22	27	116.57	19	116.03	115.00	8	5,504	0.15%
2019/08/21	41	116.34	162	116.40	117.00	-121	5,455	-2.22%	大賣/鉅額交易
2019/08/20	108.2	117.01	36	117.13	115.00	72.2	5,406	1.34%	大買/
2019/08/19	36	116.74	74	117.05	117.50	-38	5,331	-0.71%
2019/08/16	57	116.46	35	115.91	115.50	22	5,295	0.42%
2019/08/15	42	114.87	82.5	115.31	116.50	-40.5	5,240	-0.77%
2019/08/14	62.1	116.73	68.2	115.82	115.50	-6.1	5,166	-0.12%
2019/08/13	56	113.54	82	113.52	113.00	-26	5,005	-0.52%
2019/08/12	52	112.19	87	111.79	112.50	-35	4,893	-0.72%
2019/08/08	36	108.07	22	108.30	108.50	14	4,765	0.29%
2019/08/07	57.1	107.04	69	107.88	105.50	-11.9	4,739	-0.25%
2019/08/06	110	107.37	74	107.73	108.00	36	4,698	0.77%	大買/
2019/08/05	105	109.63	69	109.07	110.50	36	4,505	0.80%	大買/
2019/08/02	93	108.58	36	108.74	107.00	57	4,501	1.27%
2019/08/01	117	115.79	97	115.21	114.00	20	4,473	0.45%	大買/
2019/07/31	81	114.64	113	113.48	116.00	-32	4,434	-0.72%	大賣/
2019/07/30	36	110.51	60	110.54	108.50	-24	4,454	-0.54%
2019/07/29	61.1	111.93	48	112.78	112.00	13.1	4,464	0.29%
2019/07/26	85.4	112.76	89.2	112.39	112.50	-3.8	4,483	-0.09%
2019/07/25	28	110.68	44	111.01	111.00	-16	4,420	-0.36%
2019/07/24	37	109.73	16	108.34	110.50	21	4,417	0.48%
2019/07/23	9	107.33	57	107.11	107.00	-48	4,453	-1.08%
2019/07/22	40	105.88	60	105.92	105.50	-20	4,471	-0.45%
2019/07/19	14.1	108.75	13	108.19	107.50	1.1	4,466	0.02%
2019/07/18	89	110.73	104	110.71	108.50	-15	4,515	-0.33%	大賣/
2019/07/17	52	111.41	37	111.11	112.00	15	4,528	0.33%
2019/07/16	24	111.02	30	111.30	111.00	-6	4,675	-0.13%
2019/07/15	7	109.07	4.2	109.31	109.50	2.8	4,692	0.06%
2019/07/12	22	108.16	19	108.42	107.50	3	4,868	0.06%
2019/07/11	65.1	109.45	65	109.44	109.50	0.1	5,055	0.00%
2019/07/10	31	106.65	11	106.64	107.00	20	5,249	0.38%
2019/07/09	20	106.23	59	106.69	105.50	-39	5,295	-0.74%
2019/07/08	35	108.84	36	108.60	108.00	-1	5,316	-0.02%
2019/07/05	15	109.47	19	110.05	110.50	-4	5,400	-0.07%
2019/07/04	76.7	111.78	63	111.16	110.00	13.7	5,454	0.25%
2019/07/03	143	110.43	122	109.98	108.50	21	5,585	0.38%	大買/大賣/
2019/07/02	310	110.28	182.5	109.98	110.50	127.5	5,647	2.26%	大買/大賣/鉅額交易
2019/07/01	14	104.39	22	104.55	104.00	-8	5,436	-0.15%
2019/06/28	6	102.00	5	102.20	101.50	1	5,469	0.02%
2019/06/27	5	103.00	7	103.29	102.50	-2	5,553	-0.04%
2019/06/26	7	102.71	4	102.88	102.50	3	5,583	0.05%
2019/06/25	10	103.65	6	103.25	102.50	4	5,622	0.07%
2019/06/24	23	104.24	35	103.84	104.50	-12	5,653	-0.21%
2019/06/21	15	103.67	16	103.59	103.00	-1	5,637	-0.02%
2019/06/20	45	103.17	23	102.52	104.00	22	5,660	0.39%
2019/06/19	20	100.85	56.1	100.87	101.00	-36.1	5,717	-0.63%
2019/06/18	51	102.94	6	102.83	102.50	45	5,717	0.79%
2019/06/17	26	102.92	16	103.38	103.00	10	5,767	0.17%
2019/06/14	3	101.83	14	102.00	102.50	-11	6,003	-0.18%
2019/06/13	9	102.44	12.2	101.97	101.00	-3.2	6,138	-0.05%
2019/06/12	21	102.93	36	102.54	102.50	-15	6,269	-0.24%
2019/06/11	34	102.59	36	102.75	102.50	-2	6,327	-0.03%
2019/06/10	32	99.69	9	99.67	99.40	23	6,364	0.36%
2019/06/06	25	98.70	21	98.56	98.10	4	6,579	0.06%
2019/06/05	32	101.20	37	100.72	99.30	-5	6,965	-0.07%
2019/06/04	19	99.86	15	99.98	99.50	4	7,446	0.05%
2019/06/03	19	98.72	18	98.32	99.00	1	7,636	0.01%
2019/05/31	78	100.08	196	100.36	100.00	-118	7,727	-1.53%	大賣/鉅額交易
2019/05/30	160	100.52	183	100.67	100.50	-23	7,846	-0.29%	大買/大賣/
2019/05/29	60	95.98	35	95.40	96.60	25	7,667	0.33%
2019/05/28	7	92.81	4.1	92.78	92.80	2.9	7,672	0.04%
2019/05/27	0	0.00	4	92.05	92.60	-4	7,758	-0.05%
2019/05/24	25.2	91.70	17	91.47	91.30	8.2	7,820	0.10%
2019/05/23	31.1	91.00	16	91.33	90.00	15.1	7,851	0.19%
2019/05/22	14	95.79	10	96.15	94.20	4	8,058	0.05%
2019/05/21	18	94.24	21	94.79	96.00	-3	8,096	-0.04%
2019/05/20	22	94.56	10	94.51	94.10	12	8,124	0.15%
2019/05/17	46	95.65	22	96.03	95.00	24	8,145	0.29%
2019/05/16	25	96.01	42	96.17	94.40	-17	8,145	-0.21%
2019/05/15	24	98.15	17	97.99	97.40	7	8,158	0.09%
2019/05/14	17.3	96.68	12	97.01	97.30	5.3	8,228	0.06%
2019/05/13	22	97.27	21	97.49	95.70	1	8,257	0.01%
2019/05/10	74	101.94	90	99.73	99.00	-16	8,262	-0.19%
2019/05/09	51.1	103.80	50	104.68	101.00	1.1	8,387	0.01%
2019/05/08	77	107.90	47	108.16	107.50	30	8,408	0.36%
2019/05/07	201.3	114.54	167	113.92	112.00	34.3	8,469	0.40%	大買/大賣/
2019/05/06	63	117.21	46.4	117.12	116.50	16.6	8,308	0.20%
2019/05/03	31.4	122.10	86	121.74	122.50	-54.6	8,259	-0.66%
2019/05/02	14	121.00	17	120.56	121.00	-3	8,229	-0.04%
2019/04/30	137	118.34	114	117.01	119.50	23	8,215	0.28%	大買/大賣/
2019/04/29	120.2	120.65	129	121.24	118.00	-8.8	8,196	-0.11%	大買/大賣/
2019/04/26	110.1	125.65	45	124.58	124.50	65.1	8,140	0.80%	大買/
2019/04/25	129	127.19	112	126.38	128.00	17	8,155	0.21%	大買/大賣/
2019/04/24	65	128.95	75	128.78	128.00	-10	8,152	-0.12%
2019/04/23	40	130.86	34.3	130.88	131.00	5.7	8,119	0.07%
2019/04/22	68.1	130.58	145.2	130.83	131.50	-77.2	8,109	-0.95%	大賣/
2019/04/19	154	125.43	157	125.67	126.00	-3	8,035	-0.04%	大買/大賣/
2019/04/18	101	129.26	83	128.90	125.00	18	7,974	0.23%	大買/
2019/04/17	99	130.19	65	129.58	129.50	34	7,900	0.43%
2019/04/16	83.1	128.11	162	127.30	131.00	-79	7,798	-1.01%	大賣/
2019/04/15	22	123.93	60	123.68	123.50	-38	7,596	-0.50%
2019/04/12	34	121.88	55	122.15	122.00	-21	7,584	-0.28%
2019/04/11	41	124.11	56	123.54	122.00	-15	7,591	-0.20%
2019/04/10	53	121.24	59	121.58	122.00	-6	7,474	-0.08%
2019/04/09	140	125.84	177	126.01	121.50	-37	7,403	-0.50%	大買/大賣/
2019/04/08	96	123.85	84.1	123.48	124.50	12	7,185	0.17%
2019/04/03	52	118.64	64	118.29	119.00	-12	6,979	-0.17%
2019/04/02	80.1	118.06	25	118.36	117.50	55.1	6,933	0.79%
2019/04/01	37	117.97	44	118.19	118.50	-7	6,851	-0.10%
2019/03/29	29	115.79	15	115.87	115.00	14	6,751	0.21%
2019/03/28	35	116.59	29	116.07	115.50	6	6,743	0.09%
2019/03/27	47	120.18	32	120.55	119.50	15	6,748	0.22%
2019/03/26	26	117.79	26	117.98	118.00	0	6,753	0.00%
2019/03/25	23	116.87	25	116.30	116.50	-2	6,752	-0.03%
2019/03/22	60.1	120.39	66	119.77	119.50	-6	6,696	-0.09%
2019/03/21	42	121.81	45	121.42	122.00	-3	6,628	-0.05%
2019/03/20	111	122.85	86	122.81	121.50	25	6,608	0.38%	大買/
2019/03/19	196	125.98	147.1	125.70	124.50	48.9	6,567	0.74%	大買/大賣/
2019/03/18	103	122.81	80	122.83	122.00	23	6,326	0.36%	大買/
2019/03/15	68	122.07	53	121.69	119.50	15	6,244	0.24%
2019/03/14	103	121.30	33	120.64	122.00	70	6,145	1.14%	大買/
2019/03/13	107	121.07	191	119.97	121.50	-84	6,204	-1.35%	大買/大賣/
2019/03/12	166	122.74	113	122.64	120.50	53	6,147	0.86%	大買/大賣/
2019/03/11	226	122.26	187.2	121.96	123.50	38.9	6,032	0.64%	大買/大賣/
2019/03/08	327	117.51	206.4	117.35	121.00	120.6	5,917	2.04%	大買/大賣/鉅額交易
2019/03/07	203	114.87	175	115.41	111.50	28	5,946	0.47%	大買/大賣/
2019/03/06	80	113.19	77	112.85	115.00	3	5,825	0.05%
2019/03/05	59	112.81	100	112.95	112.00	-41	5,821	-0.70%
2019/03/04	8	107.94	6	107.83	108.50	2	5,722	0.03%
2019/02/27	42	107.81	28	108.68	107.50	14	5,815	0.24%
2019/02/26	95.1	110.98	107	112.61	110.00	-11.9	5,800	-0.21%	大賣/
2019/02/25	56	115.29	46	115.51	115.00	10	5,793	0.17%
2019/02/22	36	113.72	33.1	113.71	113.50	2.9	5,782	0.05%
2019/02/21	120	115.34	93	115.83	114.00	27	5,915	0.46%	大買/
2019/02/20	22	109.16	9	109.39	108.50	13	5,700	0.23%
2019/02/19	39	107.94	37	108.77	108.50	2	5,692	0.04%
2019/02/18	21	106.43	24	106.69	106.50	-3	5,713	-0.05%
2019/02/15	24.1	104.60	46	104.73	104.00	-21.9	5,808	-0.38%
2019/02/14	46	107.38	45	107.17	107.50	1	5,874	0.02%
2019/02/13	50.1	107.68	45	107.41	106.00	5.1	5,926	0.09%
2019/02/12	71	109.77	53	109.76	111.00	18	5,899	0.31%
2019/02/11	35	107.04	25	106.62	106.00	10	5,898	0.17%
2019/01/30	139.1	108.51	123	107.33	104.50	16.1	5,926	0.27%	大買/大賣/
2019/01/29	83	104.90	108	105.47	106.50	-25	5,859	-0.43%	大賣/
2019/01/28	187	103.87	199.3	104.42	103.50	-12.3	5,776	-0.21%	大買/大賣/
2019/01/25	54	98.79	57	98.38	97.80	-3	5,723	-0.05%
2019/01/24	12	96.76	21	96.93	97.60	-9	5,816	-0.15%
2019/01/23	36	96.85	35	96.21	97.10	1	5,890	0.02%
2019/01/22	40	95.93	30	96.58	95.80	10	5,909	0.17%
2019/01/21	35	97.69	19	97.43	97.90	16	5,956	0.27%
2019/01/18	26	95.37	38	95.90	96.10	-12	6,054	-0.20%
2019/01/17	82	94.94	87	94.98	94.40	-5	6,189	-0.08%
2019/01/16	19	98.34	15	98.35	96.70	4	6,297	0.06%
2019/01/15	39	97.51	13	97.85	98.50	26	6,356	0.41%
2019/01/14	78	98.57	98	97.53	96.40	-20	6,442	-0.31%
2019/01/11	50	97.17	79.3	97.10	97.00	-29.3	6,424	-0.46%
2019/01/10	28	95.61	24	95.38	94.80	4	6,384	0.06%
2019/01/09	41	94.92	60	95.12	94.80	-19	6,452	-0.29%
2019/01/08	49	92.93	38	92.91	92.50	11	6,430	0.17%
2019/01/07	3	93.03	16	93.74	94.10	-13	6,434	-0.20%
2019/01/04	50	83.95	35	84.61	85.60	15	6,603	0.23%
2019/01/03	65.3	87.11	53.3	88.09	86.20	12	6,593	0.18%
2019/01/02	31	89.45	32	89.61	89.30	-1	6,852	-0.01%
2018/12/28	13	90.37	6	90.33	90.00	7	6,988	0.10%
2018/12/27	5	91.16	28	91.27	90.50	-23	7,115	-0.32%
2018/12/26	16	89.86	19	90.81	89.50	-3	7,151	-0.04%
2018/12/25	14	90.54	14	90.78	90.30	0	7,221	0.00%
2018/12/24	0	0.00	3	92.07	93.20	-3	7,331	-0.04%
2018/12/22	10	91.30	10	91.00	91.40	0	7,465	0.00%
2018/12/21	20	90.49	15	90.05	92.20	5	7,541	0.07%
2018/12/20	36	93.38	26	91.94	91.20	10	7,569	0.13%
2018/12/19	63	96.62	80	95.27	94.20	-17	7,674	-0.22%
2018/12/18	23	95.15	10	95.51	96.10	13	7,724	0.17%
2018/12/17	17	94.78	9	95.21	94.70	8	7,845	0.10%
2018/12/14	26	93.87	9	94.08	94.40	17	8,213	0.21%
2018/12/13	16	95.44	32	95.87	95.10	-16	8,280	-0.19%
2018/12/12	29	97.03	20	96.57	97.10	9	8,388	0.11%
2018/12/11	29	93.55	11	93.91	93.60	18	8,382	0.21%
2018/12/10	49	94.34	73	92.71	92.20	-24	8,455	-0.28%
2018/12/07	35	97.72	25	97.39	97.70	10	8,502	0.12%
2018/12/06	94.2	98.48	52	98.65	96.70	42.2	8,533	0.49%
2018/12/05	66	104.14	79	103.96	104.00	-13	8,499	-0.15%
2018/12/04	91	108.06	66	107.83	107.00	25	8,601	0.29%
2018/12/03	237	108.22	231	108.05	109.00	6	8,778	0.07%	大買/大賣/
2018/11/30	322	102.69	215	103.90	103.00	107	8,841	1.21%	大買/大賣/鉅額交易
2018/11/29	38	97.61	41	97.60	96.90	-3	8,481	-0.04%
2018/11/28	39	94.90	53	94.52	95.70	-14	8,784	-0.16%
2018/11/27	34	90.90	55	90.59	91.80	-21	8,883	-0.24%
2018/11/26	40.3	88.98	19	89.21	88.60	21.3	9,111	0.23%
2018/11/23	35.2	90.42	40	90.49	89.70	-4.8	9,063	-0.05%
2018/11/22	23	93.44	46	94.17	91.40	-23	9,103	-0.25%
2018/11/21	35	93.30	18	93.52	93.80	17	9,148	0.19%
2018/11/20	99.2	92.07	176	91.82	93.60	-76.8	9,154	-0.84%	大賣/
2018/11/19	6	92.23	7	92.50	93.30	-1	8,987	-0.01%
2018/11/16	26	91.93	27	91.68	90.20	-1	8,948	-0.01%
2018/11/15	27	90.41	28	89.95	91.70	-1	8,968	-0.01%
2018/11/14	86	93.32	194	92.85	90.20	-108	8,919	-1.21%	大賣/鉅額交易
2018/11/13	71.2	90.88	69	89.65	92.80	2.2	8,820	0.02%
2018/11/12	26.2	95.04	20	94.88	94.60	6.2	8,743	0.07%
2018/11/09	27	98.17	35	98.08	98.80	-8	8,698	-0.09%
2018/11/08	39	101.06	71	101.32	98.20	-32	8,690	-0.37%
2018/11/07	50	101.80	77	101.75	103.00	-27	8,657	-0.31%
2018/11/06	133	103.86	100	103.29	100.00	33	8,741	0.38%	大買/
2018/11/05	50	100.42	59	100.44	101.00	-9	8,596	-0.10%
2018/11/02	124	102.94	139	102.71	103.50	-15	8,613	-0.17%	大買/大賣/
2018/11/01	90	105.42	97	105.91	106.50	-7	8,549	-0.08%
2018/10/31	83	100.77	80.2	100.72	102.50	2.8	8,581	0.03%
2018/10/30	21	96.31	20	96.32	96.50	1	8,636	0.01%
2018/10/29	37	96.09	23	95.60	96.00	14	8,682	0.16%
2018/10/26	56	94.20	76	94.38	93.60	-20	8,720	-0.23%
2018/10/25	49	96.84	55	96.51	94.40	-6	8,792	-0.07%
2018/10/24	123.4	108.92	110	109.02	104.00	13.4	8,961	0.15%	大買/大賣/
2018/10/23	31.2	114.12	32	113.95	112.00	-0.8	8,839	-0.01%
2018/10/22	69	115.86	68.2	116.23	118.00	0.8	8,868	0.01%
2018/10/19	25	107.52	51	108.01	112.00	-26	8,768	-0.30%
2018/10/18	38	113.63	29	113.43	111.00	9	8,738	0.10%
2018/10/17	45	111.53	57	111.79	111.50	-12	8,765	-0.14%
2018/10/16	32	113.94	30	112.95	111.50	2	8,813	0.02%
2018/10/15	9	111.72	55	110.62	114.00	-46	8,805	-0.52%
2018/10/12	57.2	107.17	110	105.59	110.50	-52.9	8,895	-0.59%	大賣/
2018/10/11	54	105.03	28	105.00	105.00	26	8,925	0.29%
2018/10/09	153	119.04	54.1	118.35	116.50	98.9	9,021	1.10%	大買/
2018/10/08	64	130.02	51	128.62	129.00	13	8,845	0.15%
2018/10/05	47	127.50	50.3	127.68	127.00	-3.3	8,806	-0.04%
2018/10/04	5	131.80	11	132.95	134.00	-6	8,756	-0.07%
2018/10/03	33	133.47	22	133.73	132.00	11	8,749	0.13%
2018/10/02	57.2	135.84	77	136.39	134.00	-19.8	8,704	-0.23%
2018/10/01	50.2	133.94	56	134.38	135.50	-5.8	8,647	-0.07%
2018/09/28	42.1	129.63	50	129.71	129.00	-7.9	8,659	-0.09%
2018/09/27	19	127.08	20	126.78	126.50	-1	8,729	-0.01%
2018/09/26	54	131.44	88	132.09	128.00	-34	8,715	-0.39%
2018/09/25	39	126.56	33	126.82	129.00	6	8,638	0.07%
2018/09/21	55	127.88	58	127.39	129.00	-3	8,606	-0.03%
2018/09/20	220	124.23	194	125.15	123.50	26	8,533	0.30%	大買/大賣/
2018/09/19	26	133.38	51	133.75	131.50	-25	8,224	-0.30%
2018/09/18	83.1	133.07	37	133.82	131.50	46.1	8,197	0.56%
2018/09/17	28.1	140.79	7	140.93	140.50	21.1	8,120	0.26%
2018/09/14	43	139.58	71	139.45	143.00	-28	8,109	-0.35%
2018/09/13	67	138.00	53	137.24	135.50	14	8,062	0.17%
2018/09/12	82	141.04	46	139.38	140.00	36	8,028	0.45%
2018/09/11	80.2	141.12	78	141.24	142.50	2.2	8,086	0.03%
2018/09/10	132.2	146.99	106	146.59	139.00	26.2	8,060	0.32%	大買/大賣/
2018/09/07	173.4	149.45	220	150.11	146.50	-46.6	7,916	-0.59%	大買/大賣/
2018/09/06	156	156.33	115	158.14	151.50	41	7,744	0.53%	大買/大賣/
2018/09/05	85	168.30	55	167.96	168.00	30	7,470	0.40%
2018/09/04	165.2	164.02	324	162.92	166.50	-158.8	7,414	-2.14%	大買/大賣/鉅額交易
2018/09/03	126	175.50	108	176.60	171.50	18	7,120	0.25%	大買/大賣/
2018/08/31	129.4	193.87	189	193.11	190.50	-59.6	7,035	-0.85%	大買/大賣/
2018/08/30	16.1	200.29	12	200.63	201.50	4.1	7,098	0.06%
2018/08/29	42	202.90	35.1	202.27	201.50	6.9	7,421	0.09%
2018/08/28	59	203.15	82	202.87	200.50	-23	7,395	-0.31%
2018/08/27	64	196.21	39	195.13	198.00	25	7,365	0.34%
2018/08/24	15	191.13	26	191.54	192.00	-11	7,364	-0.15%
2018/08/23	39.1	192.50	39	192.96	192.00	0.1	7,421	0.00%
2018/08/22	36	194.57	45	194.91	193.50	-9	7,470	-0.12%
2018/08/21	23	190.00	14.1	190.45	191.50	8.9	7,620	0.12%
2018/08/20	21.2	188.71	29	187.97	187.00	-7.9	7,684	-0.10%
2018/08/17	29	190.74	56	189.27	187.00	-27	7,721	-0.35%
2018/08/16	37	187.85	74	188.71	190.00	-37	7,759	-0.48%
2018/08/15	46.1	190.61	29.2	191.91	190.00	16.9	7,782	0.22%
2018/08/14	29	192.66	36	194.36	196.00	-7	7,778	-0.09%
2018/08/13	100.2	191.70	76	191.39	188.00	24.2	7,858	0.31%
2018/08/10	19	201.79	14	201.71	200.00	5	7,807	0.06%
2018/08/09	41	200.10	30	199.92	203.50	11	8,169	0.13%
2018/08/08	55.2	202.39	36	202.60	201.00	19.2	8,208	0.23%
2018/08/07	57.3	204.29	82	204.23	202.50	-24.7	8,391	-0.29%
2018/08/06	70	213.32	50	213.63	211.00	20	8,380	0.24%
2018/08/03	43	210.35	37	210.45	209.00	6	8,350	0.07%
2018/08/02	52	208.53	86	208.15	206.00	-34	8,545	-0.40%
2018/08/01	113.2	211.62	86	211.70	212.00	27.2	8,555	0.32%	大買/
2018/07/31	162	209.81	192.7	209.59	207.50	-30.7	8,416	-0.36%	大買/大賣/
2018/07/30	21.1	198.64	31	198.68	199.00	-9.9	8,201	-0.12%
2018/07/27	46.1	196.36	55.1	197.78	200.00	-9	8,282	-0.11%
2018/07/26	18	198.00	23	197.46	196.00	-5	8,287	-0.06%
2018/07/25	30	197.07	33	196.73	198.00	-3	8,355	-0.04%
2018/07/24	36	194.24	65.4	195.10	196.50	-29.4	8,395	-0.35%
2018/07/23	42.4	196.13	32	195.05	193.50	10.4	8,447	0.12%
2018/07/20	21	202.86	39	202.69	202.50	-18	8,554	-0.21%
2018/07/19	87	204.25	138.1	205.34	203.00	-51.1	8,715	-0.59%	大賣/
2018/07/18	81	201.93	145.5	201.39	204.00	-64.5	8,977	-0.72%	大賣/
2018/07/17	61	197.32	40	196.08	195.00	21	8,872	0.24%
2018/07/16	107	194.53	60.1	194.35	193.50	47	9,126	0.51%	大買/
2018/07/13	101	185.75	58.1	186.11	189.00	43	9,049	0.47%	大買/
2018/07/12	49	177.18	59.1	178.04	182.50	-10.1	9,119	-0.11%
2018/07/11	17.2	173.67	14	172.39	172.00	3.2	9,084	0.04%
2018/07/10	48	174.63	5	175.80	176.00	43	9,101	0.47%
2018/07/09	35	173.64	60	173.18	174.00	-25	9,205	-0.27%
2018/07/06	113.1	173.71	79	173.15	175.00	34.1	9,166	0.37%	大買/
2018/07/05	49.1	177.85	131	178.80	172.50	-81.9	9,139	-0.90%	大賣/
2018/07/04	40	188.39	35	187.54	187.50	5	9,082	0.06%
2018/07/03	39	188.42	73	188.71	185.00	-34	9,072	-0.37%
2018/07/02	24.5	195.69	34	195.01	191.50	-9.5	9,031	-0.11%
2018/06/29	61	195.45	23	195.74	198.00	38	8,980	0.42%
2018/06/28	32	194.14	35	194.17	192.50	-3	8,912	-0.03%
2018/06/27	30	194.07	22.2	194.30	194.50	7.9	8,931	0.09%
2018/06/26	65.2	189.75	39	189.47	189.00	26.2	8,882	0.29%
2018/06/25	30	196.42	17	195.68	194.50	13	8,843	0.15%
2018/06/22	63	194.47	36	194.85	194.00	27	8,887	0.30%
2018/06/21	56	201.34	22	200.75	199.00	34	8,896	0.38%
2018/06/20	82.2	208.44	80	208.53	206.00	2.2	8,915	0.02%
2018/06/19	33	213.73	19	212.61	210.00	14	8,930	0.16%
2018/06/15	20.1	215.41	21	215.26	216.50	-0.9	8,980	-0.01%
2018/06/14	78	217.90	46	218.48	214.00	32	8,991	0.36%
2018/06/13	39.1	213.37	56.1	213.51	214.00	-17	8,934	-0.19%
2018/06/12	61.2	212.62	74	212.44	210.00	-12.8	8,924	-0.14%
2018/06/11	60.2	220.12	82	219.80	218.00	-21.8	8,957	-0.24%
2018/06/08	97.2	221.11	100	221.65	219.00	-2.8	8,926	-0.03%
2018/06/07	245.1	222.74	290.3	222.38	221.50	-45.2	8,943	-0.51%	大買/大賣/
2018/06/06	91	209.13	187	211.91	218.00	-96	8,714	-1.10%	大賣/
2018/06/05	24	199.38	27	199.06	198.50	-3	8,385	-0.04%
2018/06/04	80	200.66	35.1	200.04	200.00	44.9	8,484	0.53%
2018/06/01	22	194.55	35	194.83	195.00	-13	8,464	-0.15%
2018/05/31	46.2	195.00	93	193.42	191.50	-46.8	8,511	-0.55%
2018/05/30	52.1	196.79	17.3	196.66	196.00	34.8	8,484	0.41%
2018/05/29	119.1	203.13	97	203.23	199.00	22.1	8,478	0.26%	大買/
2018/05/28	54	198.07	19	197.42	200.00	35	8,326	0.42%
2018/05/25	25	196.18	50.3	195.66	194.50	-25.3	8,379	-0.30%
2018/05/24	35	193.26	43	193.16	195.50	-8	8,425	-0.09%
2018/05/23	85.3	192.52	37.1	191.60	191.50	48.2	8,478	0.57%
2018/05/22	34	196.56	30	196.00	195.50	4	8,546	0.05%
2018/05/21	67	198.43	60	198.09	196.50	7	8,659	0.08%
2018/05/18	36	193.31	71	193.65	192.00	-35	8,555	-0.41%
2018/05/17	140.1	198.18	174.4	197.83	196.00	-34.3	8,596	-0.40%	大買/大賣/
2018/05/16	72.2	184.29	88	184.96	187.00	-15.9	8,314	-0.19%
2018/05/15	140.2	189.91	145.3	188.66	186.00	-5.1	8,327	-0.06%	大買/大賣/
2018/05/14	212	187.17	182	185.89	185.50	30	8,331	0.36%	大買/大賣/
2018/05/11	13	182.35	28	182.59	182.50	-15	8,330	-0.18%
2018/05/10	61	181.03	75	181.41	180.00	-14	8,365	-0.17%
2018/05/09	49	172.59	24.1	174.17	175.00	24.9	8,184	0.30%
2018/05/08	19	170.50	30	170.42	169.50	-11	8,220	-0.13%
2018/05/07	23	170.89	45	170.40	171.00	-22	8,486	-0.26%
2018/05/04	77	167.64	80	166.88	168.00	-3	8,737	-0.03%
2018/05/03	52	172.43	26	173.12	170.00	26	8,727	0.30%
2018/05/02	62	179.87	25	179.24	176.00	37	8,850	0.42%
2018/04/30	28	178.00	17	178.29	179.50	11	8,945	0.12%
2018/04/27	48	177.33	53	176.58	175.00	-5	9,164	-0.05%
2018/04/26	152	183.51	157.1	182.61	176.50	-5.1	9,324	-0.05%	大買/大賣/
2018/04/25	82	184.44	188	186.36	184.50	-106	9,226	-1.15%	大賣/鉅額交易
2018/04/24	285	182.46	173.4	182.63	186.00	111.7	9,094	1.23%	大買/大賣/鉅額交易
2018/04/23	65	176.78	54	177.47	175.00	11	8,726	0.13%
2018/04/20	43	174.49	90	178.22	177.00	-47	8,723	-0.54%
2018/04/19	33.1	164.91	39	163.18	165.50	-6	8,362	-0.07%
2018/04/18	47	163.24	24	163.27	164.00	23	8,374	0.27%
2018/04/17	19	171.32	23	170.22	169.00	-4	8,265	-0.05%
2018/04/16	18	175.53	20	175.70	175.50	-2	8,334	-0.02%
2018/04/13	36	172.36	46	174.34	173.50	-10	8,404	-0.12%
2018/04/12	11	166.68	10	166.75	167.00	1	8,468	0.01%
2018/04/11	61.6	167.83	45	167.19	165.50	16.6	8,560	0.19%
2018/04/10	26	173.46	22.2	172.46	170.00	3.8	8,480	0.04%
2018/04/09	19	175.95	11.2	173.42	173.00	7.8	8,460	0.09%
2018/04/03	10	175.80	19	175.00	175.00	-9	8,465	-0.11%
2018/04/02	18	181.14	10	180.70	179.50	8	8,490	0.09%
2018/03/31	12	180.67	8	180.56	179.50	4	8,556	0.05%
2018/03/30	26	181.25	27	182.19	180.00	-1	8,644	-0.01%
2018/03/29	16.2	178.86	12	177.17	176.50	4.2	8,818	0.05%
2018/03/28	15	177.70	22	177.20	177.50	-7	8,834	-0.08%
2018/03/27	20.5	179.33	42	179.54	179.00	-21.5	8,879	-0.24%
2018/03/26	58	174.28	23	175.48	175.50	35	9,000	0.39%
2018/03/23	74	172.85	51.2	172.92	172.00	22.8	9,038	0.25%
2018/03/22	99.7	183.69	62	184.31	180.00	37.7	9,144	0.41%
2018/03/21	48.2	184.54	66	183.92	184.00	-17.9	9,056	-0.20%
2018/03/20	24	181.54	24	181.19	180.00	0	8,976	0.00%
2018/03/19	29.2	182.53	29	183.45	181.00	0.2	8,996	0.00%
2018/03/16	28	183.34	34	182.43	181.50	-6	9,030	-0.07%
2018/03/15	33	182.29	42	183.44	182.50	-9	9,081	-0.10%
2018/03/14	39	179.27	35	179.71	179.00	4	9,056	0.04%
2018/03/13	49	181.21	33	182.20	182.50	16	9,168	0.17%
2018/03/12	61.2	178.07	51	178.42	178.00	10.2	9,358	0.11%
2018/03/09	17	173.74	15	172.33	172.00	2	9,318	0.02%
2018/03/08	67	172.81	66	174.27	175.00	1	9,333	0.01%
2018/03/07	27	166.24	33	166.44	165.50	-6	9,347	-0.06%
2018/03/06	48	172.01	47	171.06	169.00	1	9,398	0.01%
2018/03/05	11	176.91	15	175.90	173.00	-4	9,451	-0.04%
2018/03/02	10	174.85	9	174.00	176.50	1	9,541	0.01%
2018/03/01	39	176.74	50	176.34	177.50	-11	9,597	-0.11%
2018/02/27	39	181.21	80	181.39	178.50	-41	9,680	-0.42%
2018/02/26	47	179.65	55	178.88	177.50	-8	9,634	-0.08%
2018/02/23	48	180.55	53	180.93	177.50	-5	9,644	-0.05%
2018/02/22	87	178.66	44	177.94	177.00	43	9,731	0.44%
2018/02/21	36	175.18	48	173.26	179.00	-12	9,704	-0.12%
2018/02/12	57	164.82	108	164.97	163.00	-51	9,741	-0.52%	大賣/
2018/02/09	312	159.91	320	164.66	166.50	-8	9,775	-0.08%	大買/大賣/
2018/02/08	150	170.02	26	169.60	169.00	124	9,733	1.27%	大買/鉅額交易
2018/02/07	53	177.72	29	177.40	172.00	24	9,799	0.24%
2018/02/06	134	175.62	113	174.46	171.50	21	9,958	0.21%	大買/大賣/
2018/02/05	67	190.76	47	190.47	190.00	20	9,950	0.20%
2018/02/02	54	204.06	44	204.73	202.00	10	10,153	0.10%
2018/02/01	93	213.98	33.3	213.35	210.50	59.7	10,531	0.57%
2018/01/31	91.1	215.61	28	214.52	217.00	63.1	10,678	0.59%
2018/01/30	138	218.77	157.3	220.37	214.00	-19.3	10,762	-0.18%	大買/大賣/
2018/01/29	154	215.43	157	215.12	218.00	-3	10,715	-0.03%	大買/大賣/
2018/01/26	46	204.40	32	203.56	204.00	14	10,589	0.13%
2018/01/25	93.1	206.29	66	206.76	202.50	27.1	10,655	0.25%
2018/01/24	54	199.06	61.1	199.49	204.00	-7.1	10,599	-0.07%
2018/01/23	148	200.09	130	199.93	197.50	18	10,539	0.17%	大買/大賣/
2018/01/22	111	187.95	224.2	185.59	195.00	-113.2	10,463	-1.08%	大買/大賣/鉅額交易
2018/01/19	39	187.82	26	187.62	184.50	13	10,350	0.13%
2018/01/18	48	193.11	25	193.90	190.00	23	10,387	0.22%
2018/01/17	31	195.79	18	196.72	193.50	13	10,416	0.12%
2018/01/16	44	199.74	46.1	199.59	200.00	-2.1	10,480	-0.02%
2018/01/15	7	195.43	13.1	194.53	195.00	-6.1	10,543	-0.06%
2018/01/12	34	194.41	10	194.40	194.50	24	10,864	0.22%
2018/01/11	20	192.98	60	192.20	193.00	-40	11,020	-0.36%
2018/01/10	34	194.57	78	193.18	192.00	-44	11,461	-0.38%
2018/01/09	40	205.93	37	204.09	200.00	3	11,546	0.03%
2018/01/08	53	206.65	50	206.88	207.00	3	11,654	0.03%
2018/01/05	17	203.59	29	203.79	201.50	-12	11,537	-0.10%
2018/01/04	9	198.67	8	198.69	198.50	1	11,535	0.01%
2018/01/03	26.1	202.27	45	202.69	201.00	-18.9	11,597	-0.16%
2018/01/02	14	199.04	17	198.35	198.50	-3	11,683	-0.03%