博智 (8155)-台新券商分點個股進出

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

博智

(8155)

可現股當沖

股價
122.0
漲跌
▲4.0
漲幅
+3.39%
成交量
454張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:30

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

博智 (8155)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
2024/11/21	1	118.00	1.1	123.09	122.00	-0.1	659	-0.02%
2024/11/19	7	119.36	2	118.00	119.50	5	653	0.76%
2024/11/18	3	117.67	2	117.75	117.00	1	650	0.15%
2024/11/15	5	123.00	39	123.32	123.00	-34	642	-5.29%
2024/11/14	2	125.00	3	125.00	124.00	-1	646	-0.15%
2024/11/13	0	0.00	1	125.00	125.00	-1	648	-0.15%
2024/11/12	5	124.00	7	124.07	124.00	-2	650	-0.31%
2024/11/11	26.2	125.66	36	125.11	125.00	-9.8	650	-1.51%
2024/11/08	47.1	132.71	21.5	132.21	132.00	25.6	631	4.05%
2024/11/07	4	146.50	0	0.00	146.50	4	579	0.69%
2024/11/06	19	146.16	2.1	146.17	145.50	16.9	588	2.87%
2024/11/05	2	142.75	3	146.33	145.00	-1	598	-0.17%
2024/11/04	7	142.43	4	141.13	140.00	3	609	0.50%
2024/11/01	2	145.21	2	145.00	145.00	0	609	0.00%
2024/10/30	2	145.50	4	145.38	144.50	-2	607	-0.33%
2024/10/29	3	144.67	12	144.92	145.50	-9	606	-1.49%
2024/10/28	14	147.46	10	147.55	147.00	4	600	0.66%
2024/10/25	12	145.08	15	146.80	151.00	-3	592	-0.51%
2024/10/24	17	147.97	17.1	147.59	146.00	-0.1	581	-0.02%
2024/10/23	12	151.92	25	153.32	152.50	-13	564	-2.30%
2024/10/22	15	156.00	18	155.17	152.00	-3	549	-0.55%
2024/10/21	14	150.89	21	150.29	151.00	-7	523	-1.34%
2024/10/18	20	150.95	27	149.74	149.00	-7	518	-1.35%
2024/10/17	13	146.77	45.3	147.05	147.50	-32.3	487	-6.61%
2024/10/16	10	141.95	7	142.93	142.00	3	457	0.66%
2024/10/15	13	142.88	41	143.01	143.00	-28	452	-6.19%
2024/10/14	27	140.94	24.6	142.14	142.50	2.4	442	0.55%
2024/10/11	2	134.25	13	133.31	133.50	-11	418	-2.63%
2024/10/09	9	131.39	0	0.00	130.00	9	424	2.12%
2024/10/07	9	130.89	0.1	131.50	134.00	8.9	447	1.99%
2024/10/04	0	0.00	15	128.27	128.50	-15	446	-3.36%
2024/09/30	1	132.00	1	131.00	131.00	0	450	0.00%
2024/09/27	20.3	135.89	0	0.00	134.00	20.3	453	4.47%
2024/09/26	0	0.00	3	131.83	131.50	-3	446	-0.67%
2024/09/24	8	133.50	9.1	133.41	134.00	-1.1	455	-0.25%
2024/09/23	3	129.50	29	130.43	130.50	-26	457	-5.69%
2024/09/20	12	132.46	4	131.88	131.00	8	457	1.75%
2024/09/19	46	134.88	9.1	135.66	134.50	36.9	455	8.10%
2024/09/18	41	134.62	4.2	136.42	132.00	36.8	447	8.21%
2024/09/16	40	131.90	20.3	132.34	130.50	19.8	439	4.49%
2024/09/13	0.1	127.00	0	0.00	127.00	0.1	428	0.01%
2024/09/12	1	127.00	2.1	123.62	127.50	-1.1	427	-0.25%
2024/09/11	21	124.45	2.1	121.24	123.50	18.9	420	4.49%
2024/09/10	0	114.00	0	0.00	113.50	0	420	0.00%
2024/09/06	3.1	116.52	0	0.00	117.50	3.1	440	0.70%
2024/09/05	13	117.00	0.1	118.00	114.50	12.9	475	2.71%
2024/09/04	3.2	116.63	1	117.00	115.50	2.2	487	0.44%
2024/09/03	5	125.10	1.1	123.60	122.50	3.9	499	0.79%
2024/09/02	2	125.50	0.1	125.50	124.50	1.9	512	0.37%
2024/08/30	0	0.00	2	125.75	127.00	-2	514	-0.39%
2024/08/29	0.1	121.50	1	122.00	121.50	-1	516	-0.18%
2024/08/28	3.2	123.16	2	123.00	123.00	1.2	519	0.23%
2024/08/27	7	121.50	0	0.00	121.50	7	523	1.34%
2024/08/26	2	121.50	0	0.00	121.00	2	534	0.37%
2024/08/23	3	120.17	1	120.50	121.00	2	542	0.37%
2024/08/22	0	0.00	1	121.00	120.50	-1	568	-0.18%
2024/08/21	1	120.50	2	119.50	119.50	-1	589	-0.17%
2024/08/20	1	121.01	1	122.50	120.50	0	648	0.00%
2024/08/19	0	0.00	1	122.00	121.50	-1	665	-0.15%
2024/08/16	5	118.70	3	119.50	119.00	2	673	0.30%
2024/08/15	23	115.70	3.2	116.00	116.00	19.8	683	2.89%
2024/08/14	11	115.50	0	116.00	115.50	11	696	1.57%
2024/08/13	2	114.25	2	115.00	114.50	0	706	0.00%
2024/08/12	1	116.00	2	116.75	117.00	-1	735	-0.14%
2024/08/09	6.1	113.33	5	113.60	113.50	1.1	756	0.15%
2024/08/08	5.2	110.15	7	109.86	110.50	-1.8	763	-0.24%
2024/08/07	2	114.00	10	113.20	114.00	-8	781	-1.02%
2024/08/06	19.2	109.58	5	114.50	109.50	14.2	792	1.79%
2024/08/05	2.4	121.02	2	121.00	121.00	0.4	779	0.05%
2024/08/02	3.1	134.26	2	135.00	134.00	1.1	787	0.14%
2024/08/01	0	0.00	43	132.77	137.00	-43	830	-5.17%
2024/07/30	0	0.00	1	128.00	130.00	-1	833	-0.12%
2024/07/29	0.1	128.50	2	129.50	127.50	-1.9	838	-0.23%
2024/07/26	1	124.60	0	0.00	131.50	1	840	0.12%
2024/07/23	0.2	131.81	0	0.00	131.50	0.2	844	0.02%
2024/07/22	7	130.71	15	129.97	130.50	-8	845	-0.94%
2024/07/19	7.3	136.45	2	136.50	134.00	5.3	839	0.63%
2024/07/18	27	139.70	2	139.00	140.50	25	832	3.00%
2024/07/17	2.1	143.76	4	144.25	143.50	-1.9	835	-0.23%
2024/07/16	0.2	143.00	0	0.00	144.00	0.2	850	0.02%
2024/07/15	7	143.57	6	143.58	141.50	1	873	0.11%
2024/07/12	5.2	142.74	11	143.77	141.50	-5.8	884	-0.65%
2024/07/11	1	145.50	1	144.50	145.00	0	952	0.00%
2024/07/10	3.5	144.93	3.1	146.00	143.50	0.4	979	0.04%
2024/07/09	2.5	141.10	2	140.50	141.00	0.5	1,008	0.05%
2024/07/08	4	142.25	0	0.00	142.50	4	1,026	0.39%
2024/07/05	0.1	143.00	1	142.50	143.50	-0.9	1,085	-0.08%
2024/07/04	1.2	142.00	1	142.00	141.50	0.2	1,111	0.02%
2024/07/03	3	143.17	1	141.50	141.50	2	1,155	0.17%
2024/07/02	1	140.00	1	140.50	141.00	0	1,182	0.00%
2024/07/01	0	0.00	1	140.50	140.50	-1	1,187	-0.08%
2024/06/28	0	0.00	1.1	144.77	144.00	-1.1	1,185	-0.09%
2024/06/27	1	140.00	2.2	140.08	140.50	-1.2	1,184	-0.10%
2024/06/26	13.3	143.69	1.1	143.18	142.50	12.1	1,188	1.02%
2024/06/25	3	141.33	36	142.39	142.50	-33	1,198	-2.75%
2024/06/24	4.1	145.75	0.3	145.50	144.50	3.7	1,199	0.31%
2024/06/21	2.1	146.03	1	146.00	146.00	1.1	1,256	0.08%
2024/06/20	26	147.63	0	0.00	148.00	26	1,261	2.06%
2024/06/19	2	146.75	1	147.00	146.50	1	1,265	0.08%
2024/06/18	3	148.17	10.3	147.26	147.00	-7.3	1,262	-0.58%
2024/06/17	4	148.75	11	147.91	148.50	-7	1,288	-0.54%
2024/06/14	4	152.51	6	151.50	151.50	-2	1,305	-0.15%
2024/06/13	20.3	154.64	7	153.29	153.50	13.3	1,308	1.01%
2024/06/12	12.3	155.34	60.3	154.60	156.50	-48	1,298	-3.69%
2024/06/11	6	152.33	0	0.00	150.00	6	1,265	0.47%
2024/06/07	7	152.86	8	152.38	151.50	-1	1,252	-0.08%
2024/06/06	1	146.00	3.2	151.18	150.50	-2.2	1,247	-0.18%
2024/06/05	1.1	146.56	0	0.00	146.50	1.1	1,237	0.09%
2024/06/04	9	147.61	0.4	148.00	146.50	8.6	1,246	0.69%
2024/06/03	0	149.50	2	150.50	150.00	-2	1,247	-0.16%
2024/05/31	0	0.00	8	149.50	148.00	-8	1,245	-0.64%
2024/05/30	8	150.31	5	150.10	149.00	3	1,250	0.24%
2024/05/29	7	154.71	51	154.53	154.00	-44	1,244	-3.54%
2024/05/28	1.1	154.14	14	154.96	154.00	-12.9	1,238	-1.04%
2024/05/27	7	155.00	9	154.72	155.00	-2	1,213	-0.16%
2024/05/24	19	154.08	14.4	154.27	154.00	4.6	1,201	0.38%
2024/05/23	13.2	149.13	18	148.53	149.50	-4.8	1,147	-0.42%
2024/05/22	5	148.50	1	147.50	147.00	4	1,141	0.35%
2024/05/21	14	146.82	204	147.39	146.00	-190	1,140	-16.65%	大賣/鉅額交易
2024/05/20	5	149.90	5.1	150.80	150.00	-0.1	1,139	-0.01%
2024/05/17	4	150.75	3.1	149.40	148.00	0.9	1,125	0.08%
2024/05/16	10	153.30	11.4	153.60	151.00	-1.4	1,122	-0.12%
2024/05/15	16	151.44	14.1	151.92	151.50	1.9	1,126	0.17%
2024/05/14	4	149.88	6	149.58	148.50	-2	1,111	-0.18%
2024/05/13	4.4	146.86	16	146.94	149.00	-11.6	1,101	-1.05%
2024/05/10	91	148.97	4	145.25	143.50	87	1,080	8.05%
2024/05/09	2.1	149.96	3	147.50	150.00	-0.9	1,060	-0.09%
2024/05/08	5	150.50	9	149.33	149.50	-4	1,063	-0.37%
2024/05/07	33.3	148.98	21	148.55	148.50	12.3	1,062	1.16%
2024/05/06	4	138.50	0	0.00	138.50	4	1,028	0.39%
2024/05/03	1	139.50	5	140.00	140.00	-4	1,026	-0.39%
2024/05/02	2	140.50	2	139.50	139.50	0	1,034	0.00%
2024/04/30	1	144.00	0	0.00	142.50	1	1,042	0.10%
2024/04/29	3	143.00	1	145.50	144.00	2	1,057	0.19%
2024/04/26	5	143.60	0	0.00	142.00	5	1,091	0.46%
2024/04/25	1	140.00	0	0.00	139.50	1	1,104	0.09%
2024/04/24	2	144.25	3	144.17	143.50	-1	1,109	-0.09%
2024/04/23	1	138.00	0	0.00	141.00	1	1,107	0.09%
2024/04/22	3	135.83	8	136.75	134.50	-5	1,107	-0.45%
2024/04/19	16.1	143.80	9	144.72	141.50	7.1	1,101	0.64%
2024/04/18	15	152.57	18	151.17	150.00	-3	1,078	-0.28%
2024/04/17	33	159.41	33	159.08	158.00	0	1,062	0.00%
2024/04/16	13.1	156.60	36	156.61	155.50	-22.9	1,006	-2.27%
2024/04/15	11	161.27	58.5	157.91	157.50	-47.5	970	-4.89%
2024/04/12	21	158.55	12	160.21	158.00	9	927	0.97%
2024/04/11	50	159.62	17.1	161.42	160.00	32.9	907	3.63%
2024/04/10	16	153.91	8	155.75	157.00	8	854	0.94%
2024/04/09	11	154.36	29	152.40	157.00	-18	830	-2.17%
2024/04/08	10	148.55	39	149.42	148.50	-29	787	-3.68%
2024/04/03	1	140.00	0	0.00	141.50	1	758	0.13%
2024/04/02	15	142.00	0	0.00	141.50	15	766	1.96%
2024/04/01	2	141.25	1	141.00	143.00	1	772	0.13%
2024/03/29	3	140.50	1	140.50	140.00	2	769	0.26%
2024/03/28	3.3	143.74	0	0.00	143.00	3.3	762	0.43%
2024/03/27	17	145.27	5	145.60	144.00	12	760	1.58%
2024/03/26	33	149.79	50.7	150.56	146.00	-17.7	764	-2.31%
2024/03/25	3.1	142.32	61	145.39	143.00	-57.9	707	-8.19%
2024/03/22	4	144.50	7	144.07	144.00	-3	707	-0.42%
2024/03/21	2	140.25	0	0.00	140.50	2	709	0.28%
2024/03/20	16.5	140.98	9	142.94	140.00	7.5	718	1.04%
2024/03/19	53	137.80	2	142.50	143.00	51	725	7.03%
2024/03/18	2.1	131.95	74	129.55	130.00	-71.9	718	-10.01%
2024/03/15	0	0.00	0.2	133.50	133.00	-0.2	739	-0.03%
2024/03/14	1	132.50	2	133.75	132.50	-1	764	-0.13%
2024/03/13	2	134.25	0	0.00	133.00	2	850	0.24%
2024/03/12	4	136.25	4	137.88	136.00	0	1,024	0.00%
2024/03/11	1	138.00	33	137.91	138.00	-32	1,053	-3.04%
2024/03/08	2.1	138.49	3.1	137.94	137.00	-1.1	1,092	-0.10%
2024/03/07	2	143.25	1	142.50	142.50	1	1,154	0.09%
2024/03/06	0.1	145.00	2	145.75	146.00	-1.9	1,196	-0.16%
2024/03/05	4	145.25	5.2	146.87	145.50	-1.2	1,261	-0.09%
2024/03/04	6	144.25	0.3	145.00	144.50	5.7	1,287	0.44%
2024/03/01	1.1	144.05	0	0.00	144.00	1.1	1,285	0.09%
2024/02/29	1.1	143.09	1	142.50	144.50	0.1	1,287	0.01%
2024/02/27	4.2	145.26	0	0.00	142.50	4.2	1,291	0.33%
2024/02/26	2.7	145.11	15	144.90	145.00	-12.3	1,290	-0.95%
2024/02/23	1.3	148.54	1.4	147.36	146.00	-0.1	1,288	-0.01%
2024/02/22	1.1	146.50	7	146.50	146.50	-5.9	1,284	-0.46%
2024/02/21	4.5	146.37	0	0.00	146.50	4.5	1,282	0.35%
2024/02/20	3.1	150.52	1	152.50	150.50	2.1	1,283	0.16%
2024/02/19	2.3	152.12	0.9	152.00	152.00	1.4	1,285	0.11%
2024/02/16	17.3	149.60	15.3	152.84	153.50	2	1,285	0.15%
2024/02/15	6.1	142.84	1	143.50	143.50	5.1	1,250	0.41%
2024/02/05	0	0.00	3.5	145.07	145.00	-3.5	1,244	-0.28%
2024/02/01	0	0.00	15	149.03	148.00	-15	1,257	-1.19%
2024/01/31	0	0.00	1.1	151.50	149.00	-1.1	1,258	-0.08%
2024/01/30	1.4	148.52	3	149.00	149.00	-1.7	1,253	-0.13%
2024/01/29	1.2	145.76	17	146.15	146.50	-15.9	1,246	-1.27%
2024/01/26	0	0.00	1	146.50	146.50	-1	1,240	-0.08%
2024/01/25	3	148.17	7	146.29	146.00	-4	1,244	-0.32%
2024/01/24	3	149.17	20	148.50	149.00	-17	1,238	-1.37%
2024/01/23	3.2	150.00	3	151.50	150.00	0.2	1,233	0.02%
2024/01/22	68	160.90	15	158.80	155.00	53	1,216	4.36%
2024/01/19	4	152.00	4.1	153.61	155.50	-0.1	1,181	-0.01%
2024/01/18	1	155.50	7	151.00	148.50	-6	1,171	-0.51%
2024/01/17	52	156.19	2	155.50	155.50	50	1,167	4.28%
2024/01/16	1	160.00	8	158.25	157.50	-7	1,167	-0.60%
2024/01/15	1.1	157.27	11.1	156.55	156.00	-10	1,165	-0.86%
2024/01/12	1	152.00	1	152.00	151.50	0	1,171	0.00%
2024/01/11	21	154.95	11	155.36	155.00	10	1,175	0.85%
2024/01/10	8	152.19	170	153.54	153.50	-162	1,182	-13.69%	大賣/鉅額交易
2024/01/08	2	147.75	9	147.56	146.50	-7	1,182	-0.59%
2024/01/05	2	149.75	25	150.04	149.50	-23	1,187	-1.94%
2024/01/04	5	151.10	26	150.29	149.00	-21	1,199	-1.75%
2024/01/03	2	152.75	2	151.75	152.00	0	1,220	0.00%
2024/01/02	6	153.75	0	0.00	154.50	6	1,240	0.48%
2023/12/29	0	0.00	1.5	154.16	155.00	-1.5	1,246	-0.12%
2023/12/28	1	152.00	4	151.38	154.50	-3	1,254	-0.24%
2023/12/27	2	155.00	3	154.33	153.50	-1	1,258	-0.08%
2023/12/26	3	154.83	3	154.83	154.50	0	1,293	0.00%
2023/12/25	3	155.67	4	156.38	155.50	-1	1,302	-0.08%
2023/12/22	3	158.00	1.1	156.25	156.00	1.9	1,310	0.14%
2023/12/21	1.1	160.33	1	161.00	160.50	0.1	1,316	0.01%
2023/12/20	0	0.00	4	156.88	157.00	-4	1,335	-0.30%
2023/12/19	5	158.10	6	157.42	157.00	-1	1,342	-0.07%
2023/12/18	1	160.00	6	159.67	158.00	-5	1,347	-0.37%
2023/12/15	7	164.57	9	163.72	162.50	-2	1,369	-0.15%
2023/12/14	10.2	166.28	12	164.46	163.50	-1.9	1,421	-0.13%
2023/12/13	20.2	165.77	21	165.38	166.50	-0.8	1,461	-0.05%
2023/12/12	17.2	164.88	27.2	165.43	165.50	-10	1,518	-0.66%
2023/12/11	21.2	163.03	25	162.72	161.00	-3.8	1,577	-0.24%
2023/12/08	94.4	165.24	124	164.89	161.50	-29.6	1,628	-1.82%	大賣/
2023/12/07	423	165.54	399.3	164.67	164.00	23.7	1,578	1.50%	大買/大賣/
2023/12/06	15	155.03	18	155.44	156.00	-3	1,448	-0.21%
2023/12/05	32	153.33	10.3	152.87	153.00	21.7	1,415	1.53%
2023/12/04	33.2	157.67	30.3	157.62	157.50	2.9	1,386	0.21%
2023/12/01	35	152.13	32.1	151.73	151.00	2.9	1,327	0.22%
2023/11/30	31	149.96	26.2	151.98	150.50	4.7	1,300	0.36%
2023/11/29	4	143.00	8	144.13	144.50	-4	1,287	-0.31%
2023/11/28	1	134.50	0	0.00	134.50	1	1,268	0.08%
2023/11/27	0	0.00	1	132.00	131.50	-1	1,276	-0.08%
2023/11/24	1	134.00	0	0.00	133.50	1	1,285	0.08%
2023/11/22	3	135.83	7	135.07	135.00	-4	1,297	-0.31%
2023/11/21	5	137.60	6	137.08	136.50	-1	1,300	-0.08%
2023/11/20	3	136.17	2	135.75	135.50	1	1,302	0.08%
2023/11/17	0	0.00	2.1	134.29	135.00	-2.1	1,301	-0.16%
2023/11/16	0	0.00	30	133.00	130.50	-30	1,299	-2.31%
2023/11/15	35	135.21	10	133.80	133.50	25	1,299	1.92%
2023/11/13	0	0.00	1	134.00	132.50	-1	1,350	-0.07%
2023/11/10	2.1	136.43	1	134.00	134.00	1.1	1,358	0.08%
2023/11/09	1	133.50	2	135.75	136.50	-1	1,362	-0.07%
2023/11/08	0	0.00	4	131.88	133.00	-4	1,376	-0.29%
2023/11/07	1	132.50	0	0.00	133.00	1	1,392	0.07%
2023/11/06	1	131.00	3	130.33	131.50	-2	1,480	-0.14%
2023/11/03	0	0.00	3	128.00	129.00	-3	1,546	-0.19%
2023/11/01	0	0.00	0.1	122.50	122.00	-0.1	1,642	0.00%
2023/10/31	3.1	126.50	0	0.00	122.50	3.1	1,660	0.19%
2023/10/30	1.1	128.00	0	0.00	128.50	1.1	1,689	0.07%
2023/10/27	1	126.50	2	126.00	125.50	-1	1,712	-0.06%
2023/10/26	2	128.00	1.5	128.00	126.50	0.5	1,760	0.03%
2023/10/25	2.5	131.80	1	133.00	131.00	1.5	1,791	0.08%
2023/10/24	3	129.33	0	0.00	131.50	3	1,827	0.16%
2023/10/23	1	131.00	0	0.00	130.00	1	1,865	0.05%
2023/10/20	1.1	125.57	3	129.50	129.50	-2	1,926	-0.10%
2023/10/19	1	131.50	65	131.70	132.00	-64	1,949	-3.28%
2023/10/18	0.1	132.00	30	131.67	131.50	-29.9	1,997	-1.50%
2023/10/17	7	136.14	0	0.00	135.00	7	2,052	0.34%
2023/10/16	9	135.11	1.2	137.57	135.50	7.8	2,129	0.37%
2023/10/13	4	139.75	9.1	141.28	140.00	-5.1	2,276	-0.22%
2023/10/12	20.1	139.88	2.5	140.50	141.00	17.7	2,347	0.75%
2023/10/11	20	139.08	17	139.88	139.00	3	2,475	0.12%
2023/10/06	32.1	144.23	3.7	143.47	142.50	28.4	2,742	1.04%
2023/10/05	4	150.50	11	151.00	150.00	-7	2,819	-0.25%
2023/10/04	0	0.00	14	152.00	152.00	-14	2,897	-0.48%
2023/10/03	16.1	155.19	14.6	156.03	154.50	1.6	2,904	0.05%
2023/10/02	69	157.12	45.1	157.40	156.50	23.9	2,899	0.82%
2023/09/28	12	152.96	13	152.62	151.00	-1	2,876	-0.03%
2023/09/27	6.1	152.32	3	153.00	153.00	3.1	2,881	0.11%
2023/09/26	21	154.50	29	153.38	152.50	-8	2,897	-0.28%
2023/09/25	11.3	155.36	15.2	156.72	156.50	-3.9	2,898	-0.13%
2023/09/22	7	151.29	11	150.86	152.00	-4	2,872	-0.14%
2023/09/21	11.4	150.58	22	149.66	150.00	-10.7	2,870	-0.37%
2023/09/20	39.3	153.90	53	154.33	152.00	-13.8	2,865	-0.48%
2023/09/19	23.9	157.71	27	156.54	154.50	-3.1	2,847	-0.11%
2023/09/18	147	157.46	61.1	159.71	158.50	85.9	2,789	3.08%	大買/
2023/09/15	57	156.06	61	155.66	156.50	-4	2,726	-0.15%
2023/09/14	59	151.55	473.1	151.41	154.50	-414.1	2,672	-15.49%	大賣/鉅額交易
2023/09/13	459	148.07	62.2	145.27	148.50	396.9	2,593	15.30%	大買/鉅額交易
2023/09/12	32.1	133.35	28	133.30	135.00	4.1	2,543	0.16%
2023/09/11	34.2	146.24	46	146.39	143.00	-11.8	2,525	-0.47%
2023/09/08	2	141.75	51	142.30	141.50	-49	2,490	-1.97%
2023/09/07	5	143.90	7	144.43	143.50	-2	2,503	-0.08%
2023/09/06	3.1	145.68	3	145.17	145.00	0.1	2,526	0.00%
2023/09/05	25	146.20	17	146.24	146.50	8	2,542	0.31%
2023/09/04	115	144.75	30	144.22	146.00	85	2,561	3.32%	大買/
2023/09/01	3	139.00	3	139.00	137.50	0	2,547	0.00%
2023/08/31	0	0.00	101	136.12	137.50	-101	2,595	-3.89%	大賣/鉅額交易
2023/08/30	8	133.13	3	135.00	135.00	5	2,636	0.19%
2023/08/29	25	132.88	6.3	133.25	131.50	18.7	2,657	0.70%
2023/08/28	7	134.71	1	132.00	132.50	6	2,671	0.22%
2023/08/25	1	138.00	10	137.55	137.50	-9	2,681	-0.33%
2023/08/24	4	140.00	9.1	141.91	139.00	-5.1	2,724	-0.19%
2023/08/23	1	138.50	7	139.43	138.50	-6	2,745	-0.22%
2023/08/22	4	139.88	3.8	140.15	138.00	0.2	2,797	0.01%
2023/08/21	14.1	140.87	18	140.64	140.00	-3.9	2,875	-0.14%
2023/08/18	54.1	145.23	47.6	140.72	142.00	6.6	2,881	0.23%
2023/08/17	51.1	143.86	43.1	144.45	145.50	8	2,880	0.28%
2023/08/16	13.1	138.47	11	140.05	139.50	2.1	2,871	0.07%
2023/08/15	3	139.50	14	139.96	140.00	-11	2,890	-0.38%
2023/08/14	22.2	134.23	28	133.91	135.00	-5.9	2,895	-0.20%
2023/08/11	13.2	141.80	17	142.24	140.00	-3.8	2,895	-0.13%
2023/08/10	35.5	146.59	24.8	143.56	140.50	10.7	2,893	0.37%
2023/08/09	15.4	151.55	18.2	150.88	155.00	-2.8	2,820	-0.10%
2023/08/08	56.8	152.69	35	148.51	151.00	21.8	2,758	0.79%
2023/08/07	18	150.31	17	151.24	154.00	1	2,715	0.04%
2023/08/04	106	145.58	4.5	142.22	144.50	101.5	2,672	3.80%	大買/鉅額交易
2023/08/02	11.2	147.65	4.5	146.56	146.00	6.7	2,662	0.25%
2023/08/01	7.3	156.41	3.2	158.22	154.50	4.1	2,636	0.16%
2023/07/31	18.1	156.51	26.3	157.52	155.00	-8.2	2,639	-0.31%
2023/07/28	26	156.75	50.1	155.38	154.50	-24.1	2,620	-0.92%
2023/07/27	41.2	162.91	236.3	162.24	158.50	-195.1	2,610	-7.47%	大賣/鉅額交易
2023/07/26	121	170.45	28.3	171.59	171.00	92.7	2,591	3.58%	大買/
2023/07/25	58	177.50	50.1	175.43	171.50	7.9	2,591	0.30%
2023/07/24	29.4	177.26	20.1	177.30	176.00	9.4	2,559	0.37%
2023/07/21	12	176.08	8.5	177.03	179.00	3.5	2,546	0.14%
2023/07/20	42.3	181.32	50	181.10	178.00	-7.7	2,542	-0.30%
2023/07/19	50.1	184.19	59.1	182.10	180.00	-9.1	2,490	-0.36%
2023/07/18	69	181.83	70.2	181.80	183.00	-1.1	2,465	-0.04%
2023/07/17	63	178.01	120.3	177.28	175.00	-57.3	2,353	-2.43%	大賣/
2023/07/14	100.3	186.32	82.4	186.44	186.50	17.9	2,360	0.76%
2023/07/13	144.6	177.32	152	179.21	180.50	-7.4	2,367	-0.31%	大買/大賣/
2023/07/12	32	164.66	65.5	165.86	172.00	-33.5	2,106	-1.59%
2023/07/11	168	153.59	30.3	153.64	156.50	137.7	2,044	6.74%	大買/鉅額交易
2023/07/10	25	146.86	9	146.28	146.00	16	1,985	0.81%
2023/07/07	85	143.39	3.1	144.17	143.00	82	2,019	4.06%
2023/07/06	2	144.50	1	143.50	143.50	1	2,076	0.05%
2023/07/05	25	144.46	19	144.74	146.00	6	2,066	0.29%
2023/07/04	6.2	142.91	5	143.50	143.00	1.2	2,058	0.06%
2023/07/03	8	141.13	7	141.57	141.50	1	2,041	0.05%
2023/06/30	1	138.00	2	138.00	138.50	-1	2,074	-0.05%
2023/06/29	13	139.42	6	138.00	138.00	7	2,087	0.34%
2023/06/28	3.2	139.54	3	138.83	139.50	0.2	2,104	0.01%
2023/06/27	22	138.25	23.1	137.90	137.50	-1.1	2,126	-0.05%
2023/06/26	2.2	135.78	0	0.00	136.50	2.2	2,174	0.10%
2023/06/21	2	135.00	2	136.75	136.50	0	2,240	0.00%
2023/06/20	14.3	137.52	5.2	135.74	137.00	9.2	2,290	0.40%
2023/06/19	7	140.57	9.1	141.01	140.00	-2.1	2,360	-0.09%
2023/06/16	17.2	140.92	24	140.59	139.00	-6.8	2,354	-0.29%
2023/06/15	11.4	143.48	13	144.35	143.50	-1.7	2,336	-0.07%
2023/06/14	7.1	144.79	15	145.23	145.00	-8	2,343	-0.34%
2023/06/13	9	148.33	9	148.17	147.00	0	2,345	0.00%
2023/06/12	22.1	149.49	27.5	146.53	146.50	-5.4	2,340	-0.23%
2023/06/09	15	153.50	8.3	155.42	156.00	6.7	2,323	0.29%
2023/06/08	13.6	153.03	22.1	152.02	151.00	-8.5	2,323	-0.37%
2023/06/07	35	155.10	44	155.13	156.00	-9	2,360	-0.38%
2023/06/06	31	152.82	32	152.41	152.50	-1	2,422	-0.04%
2023/06/05	163	149.33	26	148.44	151.00	137	2,366	5.79%	大買/鉅額交易
2023/06/02	39	145.62	22	146.23	144.50	17	2,324	0.73%
2023/06/01	10	144.85	1	143.00	143.00	9	2,308	0.39%
2023/05/31	35	149.06	56	147.75	147.00	-21	2,296	-0.91%
2023/05/30	29.1	147.71	19	148.50	146.50	10.1	2,280	0.44%
2023/05/29	24	157.90	11.2	154.48	152.50	12.9	2,243	0.57%
2023/05/26	30.3	158.95	41.1	160.45	155.50	-10.8	2,234	-0.48%
2023/05/25	46	160.30	146.5	158.74	163.00	-100.5	2,200	-4.56%	大賣/
2023/05/24	7	149.93	2	149.00	149.50	5	2,123	0.24%
2023/05/23	16	144.69	21.1	146.92	149.50	-5.1	2,119	-0.24%
2023/05/22	44	140.64	9	141.56	143.50	35	2,099	1.67%
2023/05/19	21.3	137.35	19.1	138.71	138.00	2.2	2,097	0.11%
2023/05/18	30.1	134.93	14	135.50	133.50	16.1	2,079	0.78%
2023/05/17	9	130.67	142.1	129.48	131.50	-133.1	2,071	-6.43%	大賣/鉅額交易
2023/05/16	13.5	133.94	11	131.73	131.00	2.5	2,058	0.12%
2023/05/15	7.7	134.64	3	133.67	134.00	4.7	2,090	0.22%
2023/05/12	1.4	139.93	1.4	140.64	141.00	0	2,099	0.00%
2023/05/11	2	139.00	5.2	141.88	139.00	-3.2	2,094	-0.15%
2023/05/10	2.1	145.26	0	0.00	146.00	2.1	2,095	0.10%
2023/05/09	26	148.92	6	148.33	146.00	20	2,110	0.95%
2023/05/08	9	150.67	7	150.64	149.00	2	2,104	0.10%
2023/05/05	57	151.06	31	149.10	148.00	26	2,112	1.23%
2023/05/04	43	159.02	8	157.94	153.50	35	2,104	1.66%
2023/05/03	10	157.35	12	158.04	156.00	-2	2,090	-0.10%
2023/05/02	17.2	158.10	31	157.69	156.50	-13.8	2,086	-0.66%
2023/04/28	34	154.79	48	157.39	156.00	-14	2,094	-0.67%
2023/04/27	18	150.39	14	151.71	149.50	4	2,118	0.19%
2023/04/26	21	145.57	31.1	147.86	148.00	-10.1	2,129	-0.47%
2023/04/25	40.6	144.58	22	144.18	143.00	18.6	2,105	0.88%
2023/04/24	14	152.00	15	151.80	153.00	-1	2,061	-0.05%
2023/04/21	81.1	153.31	68	153.11	150.50	13.1	2,050	0.64%
2023/04/20	139.1	157.23	72.1	157.07	157.00	67	1,998	3.35%	大買/
2023/04/19	83.2	161.52	122	162.03	160.00	-38.8	1,961	-1.98%	大賣/
2023/04/18	142	155.66	160.2	158.73	157.00	-18.2	1,887	-0.96%	大買/大賣/
2023/04/17	5.1	145.08	19.2	148.45	151.50	-14.1	1,744	-0.81%
2023/04/14	35	138.83	16	140.19	138.00	19	1,721	1.10%
2023/04/13	52	135.70	19	136.71	134.50	33	1,686	1.96%
2023/04/12	71	138.14	74	136.93	139.00	-3	1,660	-0.18%
2023/04/11	22	136.05	35	132.22	135.50	-13	1,623	-0.80%
2023/04/10	3	129.67	2	129.25	129.00	1	1,565	0.06%
2023/04/07	4	127.88	6.1	127.00	127.00	-2.1	1,563	-0.13%
2023/04/06	10	129.35	5	129.40	129.00	5	1,561	0.32%
2023/03/31	22	132.59	23.2	132.54	132.00	-1.2	1,554	-0.08%
2023/03/30	2.1	129.01	11	129.41	129.00	-9	1,511	-0.59%
2023/03/29	6	127.25	17.2	126.70	126.50	-11.2	1,504	-0.74%
2023/03/28	14.1	127.14	9.1	125.84	126.00	4.9	1,502	0.33%
2023/03/27	24.1	131.23	25	133.14	131.00	-0.9	1,479	-0.06%
2023/03/24	59.1	132.78	63.5	133.92	131.50	-4.4	1,438	-0.31%
2023/03/23	38.5	129.92	32	130.25	131.50	6.5	1,372	0.47%
2023/03/22	71	126.32	76.1	128.80	130.50	-5.1	1,313	-0.39%
2023/03/21	5	118.40	3.1	119.00	119.00	1.9	1,224	0.15%
2023/03/20	8	118.13	3.1	118.60	118.50	4.9	1,226	0.40%
2023/03/17	19.2	116.22	10	116.55	118.00	9.2	1,234	0.75%
2023/03/16	6	114.75	33	115.29	114.00	-27	1,231	-2.19%
2023/03/15	4	119.38	5	120.30	118.50	-1	1,256	-0.08%
2023/03/14	19.1	119.26	5	120.40	119.50	14.1	1,272	1.11%
2023/03/13	18	124.50	13	121.00	122.50	5	1,297	0.39%
2023/03/10	97.4	126.64	58.3	128.05	122.50	39.1	1,293	3.02%
2023/03/09	41	129.60	80.7	128.77	134.50	-39.7	1,273	-3.11%
2023/03/08	1	122.50	4	122.50	122.50	-3	1,197	-0.25%
2023/03/07	8.1	121.50	7	121.43	121.00	1.1	1,249	0.09%
2023/03/06	14	119.93	2	120.75	121.50	12	1,329	0.90%
2023/03/03	16.3	120.77	0	0.00	118.50	16.3	1,390	1.17%
2023/03/02	16.1	120.94	0	0.00	121.00	16.1	1,468	1.10%
2023/03/01	8	121.00	1	121.50	121.50	7	1,500	0.47%
2023/02/24	16.3	123.83	8.6	123.63	123.50	7.8	1,526	0.51%
2023/02/23	5	124.10	19	122.37	123.00	-14	1,526	-0.92%
2023/02/22	2	119.00	1	120.50	120.50	1	1,580	0.06%
2023/02/21	3	122.33	3	121.00	121.00	0	1,609	0.00%
2023/02/20	27	122.74	1	122.50	123.00	26	1,637	1.59%
2023/02/17	4.3	120.95	20	121.08	122.00	-15.7	1,634	-0.96%
2023/02/16	8.1	118.57	4	119.00	119.00	4.1	1,628	0.25%
2023/02/15	11	117.41	1	118.50	118.00	10	1,631	0.61%
2023/02/14	8.1	119.56	7	118.71	118.00	1.1	1,618	0.07%
2023/02/13	39	122.45	16.3	123.32	120.50	22.7	1,619	1.40%
2023/02/10	43.3	120.96	23.2	120.86	122.50	20.1	1,581	1.27%
2023/02/09	3	119.00	3.4	119.24	118.00	-0.4	1,561	-0.03%
2023/02/08	25	120.38	16	119.59	119.50	9	1,567	0.57%
2023/02/07	5.7	119.04	8.2	119.54	121.50	-2.6	1,562	-0.16%
2023/02/06	4	115.25	4.3	116.42	116.00	-0.3	1,567	-0.02%
2023/02/03	8	119.50	8.1	119.44	116.50	-0.1	1,574	-0.01%
2023/02/02	4	121.38	9.2	121.44	121.00	-5.2	1,559	-0.33%
2023/02/01	7	120.86	6	122.17	121.00	1	1,544	0.06%
2023/01/31	5	118.60	10	119.75	119.00	-5	1,529	-0.33%
2023/01/30	16.2	120.50	31	121.13	118.00	-14.9	1,511	-0.98%
2023/01/17	30.1	116.01	45	117.28	118.00	-14.9	1,485	-1.00%
2023/01/16	9	112.50	28.2	111.32	113.00	-19.2	1,424	-1.35%
2023/01/13	2	106.25	1	107.00	105.00	1	1,380	0.07%
2023/01/12	1.2	107.42	8	106.38	106.00	-6.8	1,381	-0.49%
2023/01/11	21	110.29	55	112.87	109.00	-34	1,378	-2.47%
2023/01/10	47	111.03	1	111.00	111.50	46	1,382	3.33%
2023/01/09	14	112.21	2	112.00	112.50	12	1,384	0.87%
2023/01/06	8.1	109.09	8.2	109.68	111.00	0	1,383	0.00%
2023/01/05	0	0.00	2.2	107.91	107.00	-2.2	1,382	-0.16%
2023/01/04	1	105.00	10	105.25	105.00	-9	1,382	-0.65%
2023/01/03	3	103.00	0	0.00	103.00	3	1,382	0.22%
2022/12/30	1	101.50	1	100.50	101.50	0	1,384	0.00%
2022/12/28	3.2	104.28	0	0.00	103.00	3.2	1,386	0.23%
2022/12/27	2	108.25	2.2	107.54	108.50	-0.2	1,384	-0.02%
2022/12/26	3.2	105.53	4	105.00	104.50	-0.8	1,388	-0.06%
2022/12/23	0	0.00	1	108.00	108.00	-1	1,399	-0.07%
2022/12/22	9.2	110.72	3	110.17	109.50	6.2	1,416	0.44%
2022/12/21	4	109.50	4	110.25	110.50	0	1,429	0.00%
2022/12/20	4	111.75	2	113.75	109.00	2	1,429	0.14%
2022/12/16	3.2	111.95	3	110.00	110.00	0.2	1,413	0.01%
2022/12/15	4.2	115.12	2	115.75	116.00	2.2	1,393	0.16%
2022/12/14	4.2	113.57	2	115.25	115.00	2.2	1,392	0.15%
2022/12/13	7.2	113.00	4	113.00	112.00	3.2	1,385	0.23%
2022/12/12	1.2	113.42	9	114.00	115.00	-7.8	1,384	-0.56%
2022/12/09	10	116.75	3	115.50	115.50	7	1,377	0.51%
2022/12/08	15	118.27	19	118.89	117.00	-4	1,363	-0.29%
2022/12/07	23.8	119.07	31	117.52	115.50	-7.2	1,344	-0.54%
2022/12/06	27	124.96	11.3	125.34	123.50	15.8	1,308	1.20%
2022/12/05	33.2	126.51	48.1	126.75	125.00	-14.9	1,285	-1.16%
2022/12/02	8	121.44	13.7	122.75	122.50	-5.7	1,245	-0.46%
2022/12/01	35.3	122.52	24.4	122.67	122.00	10.9	1,224	0.89%
2022/11/30	5	119.30	18.2	118.74	119.00	-13.2	1,180	-1.12%
2022/11/29	47	120.51	33	120.27	119.50	14	1,181	1.18%
2022/11/28	116.4	120.15	121	121.56	120.50	-4.6	1,131	-0.41%	大買/大賣/
2022/11/25	64	117.73	45	118.09	118.00	19	1,054	1.80%
2022/11/24	54	115.06	75.2	115.15	116.00	-21.2	989	-2.14%
2022/11/23	38	111.53	23	111.39	109.00	15	913	1.64%
2022/11/22	13	108.35	9	109.61	110.50	4	892	0.45%
2022/11/21	3.1	108.93	2	106.75	105.00	1.1	864	0.13%
2022/11/18	47	110.84	50	112.94	109.50	-3	852	-0.35%
2022/11/17	9	104.22	45.5	106.86	112.00	-36.5	788	-4.63%
2022/11/16	75	102.93	16	102.57	102.00	59	761	7.75%
2022/11/15	5	98.86	15	100.69	98.80	-10	748	-1.34%
2022/11/14	2	98.20	4	98.83	99.00	-2	762	-0.26%
2022/11/11	3	98.23	5	99.52	97.10	-2	809	-0.25%
2022/11/10	0	0.00	1	97.60	97.60	-1	809	-0.12%
2022/11/09	2	96.55	3	97.57	97.80	-1	841	-0.12%
2022/11/08	2	95.80	3	97.80	95.00	-1	872	-0.11%
2022/11/07	4	95.45	1	95.70	95.30	3	895	0.34%
2022/11/04	1	97.20	1	95.40	96.70	0	934	0.00%
2022/11/03	2	96.20	1	95.00	96.70	1	956	0.10%
2022/11/02	15	93.82	15	95.73	95.20	0	969	0.00%
2022/11/01	3	91.70	3	90.83	92.60	0	962	0.00%
2022/10/31	0	0.00	2	86.10	87.40	-2	968	-0.21%
2022/10/28	2	84.25	0	0.00	84.20	2	1,003	0.20%
2022/10/27	0	0.00	3	85.13	86.30	-3	1,011	-0.30%
2022/10/26	1	83.70	2	83.90	83.00	-1	1,034	-0.10%
2022/10/25	2	86.60	2	86.20	85.00	0	1,052	0.00%
2022/10/24	0	0.00	4	87.98	87.00	-4	1,074	-0.37%
2022/10/21	6	85.65	2	86.00	85.30	4	1,115	0.36%
2022/10/20	1	86.50	2	86.40	86.40	-1	1,125	-0.09%
2022/10/19	3	90.20	6	90.08	89.00	-3	1,141	-0.26%
2022/10/18	6	90.40	2	90.05	90.50	4	1,154	0.35%
2022/10/17	14	83.81	4	85.18	86.80	10	1,170	0.85%
2022/10/14	5	88.90	1	89.00	88.80	4	1,204	0.33%
2022/10/13	11.1	87.55	5	86.22	84.30	6.1	1,222	0.50%
2022/10/12	1	88.50	2	88.65	89.00	-1	1,235	-0.08%
2022/10/11	7.1	91.00	1	92.60	90.00	6.1	1,254	0.49%
2022/10/07	1	96.50	0	0.00	96.00	1	1,256	0.08%
2022/10/06	1	97.40	2	97.25	97.10	-1	1,261	-0.08%
2022/10/05	7	98.66	3	99.73	97.00	4	1,256	0.32%
2022/10/04	5	97.78	4	97.88	98.50	1	1,255	0.08%
2022/10/03	3	94.60	34.1	95.63	95.50	-31.1	1,253	-2.48%
2022/09/30	1.1	89.04	6.1	91.12	93.30	-5	1,256	-0.40%
2022/09/29	11	91.67	6.3	91.45	91.00	4.8	1,251	0.38%
2022/09/28	15.2	95.83	9.1	94.36	93.10	6.1	1,241	0.49%
2022/09/27	0	0.00	0.1	99.50	101.50	-0.1	1,234	0.00%
2022/09/26	13.1	100.85	11	101.15	98.50	2.1	1,257	0.17%
2022/09/23	3	108.00	4	107.50	104.50	-1	1,267	-0.08%
2022/09/22	1	105.00	1	105.50	107.00	0	1,275	0.00%
2022/09/21	9.4	106.95	17	107.18	107.00	-7.6	1,279	-0.59%
2022/09/20	1	108.00	1	108.50	109.00	0	1,285	0.00%
2022/09/19	12	109.38	6	110.67	107.50	6	1,301	0.46%
2022/09/16	9	110.00	1	109.50	109.00	8	1,308	0.61%
2022/09/15	9	112.06	3	112.00	110.00	6	1,346	0.45%
2022/09/14	3.1	111.49	4	111.25	112.00	-0.9	1,395	-0.07%
2022/09/13	4	112.63	6	114.00	112.50	-2	1,494	-0.13%
2022/09/12	16	112.50	17	113.18	112.50	-1	1,536	-0.07%
2022/09/08	1	109.50	0	0.00	111.50	1	1,546	0.06%
2022/09/07	5	108.50	5	109.00	108.00	0	1,577	0.00%
2022/09/06	3.1	109.03	3	112.50	109.00	0.1	1,577	0.00%
2022/09/05	20	112.65	2.1	110.50	110.00	18	1,572	1.14%
2022/09/02	1	121.50	2	122.50	121.50	-1	1,551	-0.06%
2022/09/01	5	121.20	8.1	120.31	120.00	-3.1	1,560	-0.20%
2022/08/31	1	123.99	2	125.50	124.00	-1	1,564	-0.06%
2022/08/30	2	124.25	11	125.18	124.50	-9	1,564	-0.58%
2022/08/29	14	122.93	37	122.47	122.00	-23	1,559	-1.48%
2022/08/26	9	127.45	9	128.17	129.00	0	1,545	0.00%
2022/08/25	5	128.90	5.1	128.60	128.00	-0.1	1,537	-0.01%
2022/08/24	19.1	127.71	4	126.25	126.00	15.1	1,533	0.98%
2022/08/23	5	127.20	6	127.83	127.50	-1	1,527	-0.06%
2022/08/22	4.1	126.33	16	126.97	126.00	-11.9	1,527	-0.78%
2022/08/19	14.2	131.32	21	129.95	129.50	-6.9	1,512	-0.45%
2022/08/18	16.2	131.44	28.3	131.55	131.00	-12.1	1,497	-0.81%
2022/08/17	35	127.66	34.1	127.10	127.50	0.9	1,448	0.06%
2022/08/16	17.2	125.54	18.2	126.59	127.00	-1	1,445	-0.07%
2022/08/15	37	122.91	52	123.17	123.50	-15	1,434	-1.05%
2022/08/12	10	118.05	82	119.55	120.50	-72	1,412	-5.10%
2022/08/11	33	117.50	26.1	117.20	114.00	7	1,404	0.49%
2022/08/10	12.2	112.71	18.2	112.66	113.50	-6	1,394	-0.43%
2022/08/09	9	110.56	5.3	109.67	110.50	3.8	1,380	0.27%
2022/08/08	7	106.00	5.2	106.90	106.00	1.9	1,394	0.13%
2022/08/05	16	105.00	2	104.75	105.50	14	1,416	0.99%
2022/08/04	25.2	98.48	22	98.25	101.00	3.2	1,422	0.22%
2022/08/03	3	103.17	3	103.17	103.00	0	1,457	0.00%
2022/08/02	14.1	105.12	15.1	104.08	107.50	-1	1,521	-0.07%
2022/08/01	5	107.30	3	108.33	108.50	2	1,525	0.13%
2022/07/29	5.1	108.82	0	0.00	108.50	5.1	1,569	0.33%
2022/07/28	13.4	112.90	4	110.50	109.00	9.4	1,565	0.60%
2022/07/27	5	123.00	3	123.33	125.00	2	1,531	0.13%
2022/07/26	9.1	124.01	12	124.33	122.50	-2.9	1,529	-0.19%
2022/07/25	3.1	129.06	24	128.73	129.00	-20.9	1,535	-1.36%
2022/07/22	13	135.77	13	133.31	133.00	0	1,525	0.00%
2022/07/21	14	135.14	18.1	134.56	136.50	-4.1	1,510	-0.27%
2022/07/20	16	130.81	12.7	129.95	129.00	3.3	1,473	0.22%
2022/07/19	10	128.60	3	129.17	126.50	7	1,461	0.48%
2022/07/18	3	126.83	4.1	130.02	130.50	-1.1	1,471	-0.07%
2022/07/15	23	121.28	2.1	121.57	123.00	20.9	1,476	1.42%
2022/07/14	12	119.46	1	115.00	119.50	11	1,508	0.73%
2022/07/12	3	115.33	3.2	112.68	113.50	-0.2	1,547	-0.01%
2022/07/11	1	116.00	1	118.00	118.50	0	1,557	0.00%
2022/07/08	4	120.38	6.1	120.57	118.00	-2.1	1,570	-0.13%
2022/07/07	6	114.58	4.1	116.15	118.00	1.9	1,574	0.12%
2022/07/06	7	113.36	7	111.64	111.00	0	1,599	0.00%
2022/07/05	7	114.14	3	115.50	115.00	4	1,660	0.24%
2022/07/04	1.1	110.18	5.1	111.24	114.00	-4	1,724	-0.23%
2022/07/01	6.1	116.29	7	115.64	113.00	-0.9	1,728	-0.05%
2022/06/30	2	122.50	5	122.30	121.50	-3	1,721	-0.17%
2022/06/29	6	123.17	6	125.75	126.00	0	1,733	0.00%
2022/06/28	4	123.88	4	124.88	125.50	0	1,761	0.00%
2022/06/27	30	126.70	10.3	127.42	126.00	19.7	1,818	1.08%
2022/06/24	6	121.58	9	120.61	121.00	-3	1,910	-0.16%
2022/06/23	8	119.31	7	120.21	121.00	1	2,011	0.05%
2022/06/22	35.9	121.20	46	119.85	119.50	-10.1	2,158	-0.47%
2022/06/21	78.6	124.49	96.3	125.44	130.50	-17.7	2,248	-0.79%
2022/06/20	37.2	132.51	16	131.38	130.00	21.2	2,358	0.90%
2022/06/17	107.1	144.41	9	144.22	144.00	98.1	2,457	3.99%	大買/
2022/06/16	15.3	150.55	17	149.62	143.50	-1.7	2,537	-0.07%
2022/06/15	7	146.36	4	145.50	145.00	3	2,660	0.11%
2022/06/14	3.3	146.24	21	148.93	149.00	-17.8	2,734	-0.65%
2022/06/13	3	149.00	3	148.83	148.00	0	2,764	0.00%
2022/06/10	9.5	150.13	8	149.19	151.00	1.5	2,810	0.05%
2022/06/09	8	150.88	12	152.38	154.00	-4	2,874	-0.14%
2022/06/08	10.4	154.17	12.1	154.20	153.00	-1.7	2,954	-0.06%
2022/06/07	5	158.40	0	0.00	157.50	5	3,013	0.17%
2022/06/06	1	159.00	1	159.50	159.00	0	3,036	0.00%
2022/06/02	3	164.33	0	0.00	164.00	3	3,064	0.10%
2022/06/01	4.6	166.62	4	166.13	165.00	0.6	3,089	0.02%
2022/05/31	3	166.33	1	166.00	166.50	2	3,114	0.06%
2022/05/30	0	0.00	1	165.50	165.50	-1	3,191	-0.03%
2022/05/27	6	161.67	4	161.63	160.50	2	3,201	0.06%
2022/05/26	1.1	162.36	2	161.00	160.00	-0.9	3,222	-0.03%
2022/05/25	2	161.25	3	160.17	162.00	-1	3,281	-0.03%
2022/05/24	8.2	159.67	8	161.25	157.00	0.2	3,304	0.00%
2022/05/23	33	167.05	107	164.33	162.00	-74	3,314	-2.23%	大賣/
2022/05/20	12	169.88	16	169.09	167.00	-4	3,354	-0.12%
2022/05/19	24	164.23	18.3	167.61	170.00	5.7	3,425	0.17%
2022/05/18	11.2	169.05	15	169.97	169.50	-3.9	3,407	-0.11%
2022/05/17	15.1	167.40	8	168.19	166.00	7.1	3,396	0.21%
2022/05/16	57.2	169.31	35	168.00	165.00	22.2	3,456	0.64%
2022/05/13	36	165.93	34.5	165.88	166.50	1.5	3,463	0.04%
2022/05/12	10.1	162.46	14	162.11	158.00	-4	3,466	-0.11%
2022/05/11	71	167.23	35	167.19	167.00	36	3,482	1.03%
2022/05/10	61	161.80	36	161.25	161.50	25	3,470	0.72%
2022/05/09	9	153.44	10	153.15	153.00	-1	3,472	-0.03%
2022/05/06	23.1	154.30	17	155.26	152.50	6.1	3,523	0.17%
2022/05/05	2	154.50	6	153.92	158.00	-4	3,550	-0.11%
2022/05/04	0.1	142.50	2	144.00	144.00	-2	3,645	-0.05%
2022/05/03	5	141.60	2	140.50	142.00	3	3,689	0.08%
2022/04/29	14	146.82	40	147.44	144.00	-26	3,765	-0.69%
2022/04/28	28.2	143.50	1	141.00	140.50	27.2	3,837	0.71%
2022/04/27	2	140.00	5.5	139.91	143.00	-3.5	3,997	-0.09%
2022/04/26	3	145.34	4	146.38	146.00	-1	4,086	-0.02%
2022/04/25	5	147.30	0	0.00	144.50	5	4,314	0.12%
2022/04/22	10.1	155.73	13	152.77	150.00	-2.9	4,419	-0.07%
2022/04/21	5	160.00	3	159.50	160.00	2	4,435	0.05%
2022/04/20	23	159.83	29	160.79	159.50	-6	4,481	-0.13%
2022/04/19	9.1	167.28	80	166.47	163.50	-71	4,542	-1.56%
2022/04/18	14.1	168.97	10.4	167.80	166.00	3.7	4,554	0.08%
2022/04/15	8	180.44	9.1	179.18	177.00	-1.1	4,571	-0.02%
2022/04/14	7.1	183.50	9	183.06	180.00	-1.9	4,600	-0.04%
2022/04/13	9	179.89	3.1	179.37	180.00	5.9	4,649	0.13%
2022/04/12	7	180.07	9.1	179.66	180.00	-2.1	4,786	-0.04%
2022/04/11	26	179.27	32.6	178.57	183.00	-6.6	4,775	-0.14%
2022/04/08	32.3	181.77	28.2	180.44	175.50	4	4,731	0.09%
2022/04/07	30.4	190.69	31	192.63	186.00	-0.6	4,677	-0.01%
2022/04/06	27.3	191.16	10.1	192.00	191.00	17.2	4,699	0.37%
2022/04/01	30.3	196.47	9	196.00	196.00	21.3	4,755	0.45%
2022/03/31	27.2	203.40	22.1	203.41	198.50	5.1	4,795	0.11%
2022/03/30	81.3	205.35	81	205.19	203.00	0.3	4,849	0.01%
2022/03/29	65	208.49	61	206.80	207.00	4	4,937	0.08%
2022/03/28	103.1	203.36	70.7	203.68	213.00	32.4	4,906	0.66%	大買/
2022/03/25	108.2	204.70	120.1	205.74	200.00	-11.9	4,822	-0.25%	大買/大賣/
2022/03/24	78	194.85	74.2	194.96	198.00	3.8	4,644	0.08%
2022/03/23	90.6	191.56	199.4	193.60	196.00	-108.8	4,522	-2.41%	大賣/鉅額交易
2022/03/22	55.3	183.77	83.1	182.64	183.00	-27.8	4,351	-0.64%
2022/03/21	77.3	201.18	38.6	201.48	195.00	38.7	4,289	0.90%
2022/03/18	82.1	205.18	124.6	207.23	216.50	-42.5	4,318	-0.98%	大賣/
2022/03/17	106.1	197.36	89.7	196.86	197.00	16.5	4,205	0.39%	大買/
2022/03/16	49	194.60	38	192.42	193.00	11	4,131	0.27%
2022/03/15	31	191.90	31.8	191.69	189.50	-0.8	4,103	-0.02%
2022/03/14	57.2	195.55	66.2	194.14	191.50	-9	4,064	-0.22%
2022/03/11	90	191.33	98.2	191.60	193.00	-8.2	4,007	-0.20%
2022/03/10	72	185.00	64	188.63	191.50	8	3,926	0.20%
2022/03/09	15.2	172.31	15.1	171.54	174.50	0.1	3,862	0.00%
2022/03/08	9.3	171.78	11.1	172.53	164.00	-1.8	3,845	-0.05%
2022/03/07	27	176.72	9	178.00	174.00	18	3,841	0.47%
2022/03/04	35	186.01	20	185.93	184.50	15	3,832	0.39%
2022/03/03	51	196.68	41.1	195.00	190.00	9.9	3,826	0.26%
2022/03/02	8.2	190.04	9	191.11	192.00	-0.8	3,759	-0.02%
2022/03/01	33	190.32	18	189.33	189.50	15	3,740	0.40%
2022/02/25	35	189.51	60.2	190.10	188.00	-25.2	3,719	-0.68%
2022/02/24	20.3	186.84	20.2	184.65	180.50	0.1	3,665	0.00%
2022/02/23	18	192.64	22	192.16	191.50	-4	3,638	-0.11%
2022/02/22	18.1	191.81	19	189.13	191.00	-0.9	3,626	-0.02%
2022/02/21	51.2	195.42	44.1	195.60	195.00	7.1	3,581	0.20%
2022/02/18	8	188.44	6	187.67	188.00	2	3,547	0.06%
2022/02/17	19.1	189.67	7.1	187.94	188.50	12	3,559	0.34%
2022/02/16	52.1	191.67	46.2	192.30	192.00	5.9	3,562	0.17%
2022/02/15	19.4	187.83	39	186.88	185.00	-19.6	3,503	-0.56%
2022/02/14	21	187.21	26	187.54	182.50	-5	3,466	-0.14%
2022/02/11	33.2	188.18	38.1	187.00	187.50	-4.9	3,434	-0.14%
2022/02/10	26.1	188.71	64.1	188.20	185.50	-37.9	3,415	-1.11%
2022/02/09	60.1	197.53	65	197.66	194.00	-4.9	3,361	-0.15%
2022/02/08	124.1	195.76	57.3	195.52	194.50	66.8	3,297	2.03%	大買/
2022/02/07	74.3	188.00	62	190.16	199.50	12.3	3,229	0.38%
2022/01/26	24	181.04	37.4	182.92	183.00	-13.4	3,154	-0.42%
2022/01/25	48	180.76	50	179.40	173.50	-2	3,108	-0.06%
2022/01/24	58	179.78	63	180.46	185.50	-5	3,151	-0.16%
2022/01/21	34	183.76	60.2	181.83	176.50	-26.2	3,083	-0.85%
2022/01/20	143	189.40	224.2	189.28	186.50	-81.2	2,993	-2.71%	大買/大賣/
2022/01/19	91	184.77	79.3	185.84	189.50	11.7	2,843	0.41%
2022/01/18	246.1	183.62	148.1	183.98	189.50	98	2,771	3.54%	大買/大賣/
2022/01/17	46	180.18	123.1	180.47	184.00	-77.1	2,568	-3.00%	大賣/
2022/01/14	20.1	166.79	41	167.41	167.50	-20.9	2,466	-0.85%
2022/01/13	40	166.84	40	165.85	166.50	0	2,443	0.00%
2022/01/12	17.1	166.49	31.3	166.83	169.50	-14.2	2,391	-0.59%
2022/01/11	21.2	161.84	21	160.29	157.00	0.2	2,320	0.01%
2022/01/10	32	160.05	39	160.38	158.50	-7	2,333	-0.30%
2022/01/07	20	162.93	25	161.38	167.50	-5	2,374	-0.21%
2022/01/06	30.1	164.92	20	166.28	165.00	10.1	2,391	0.42%
2022/01/05	78.1	172.29	166.3	174.12	164.00	-88.2	2,363	-3.73%	大賣/
2022/01/04	87	169.30	18	169.42	167.00	69	2,294	3.01%
2022/01/03	12	169.29	15.1	169.01	167.50	-3.1	2,381	-0.13%
2021/12/30	26	166.73	21	166.24	166.00	5	2,394	0.21%
2021/12/29	68	162.43	29	165.39	169.00	39	2,397	1.62%
2021/12/28	59	167.10	57	165.40	165.50	2	2,376	0.08%
2021/12/27	20.1	163.61	21.2	163.48	163.50	-1.1	2,335	-0.05%
2021/12/24	23	164.63	50.1	164.09	167.00	-27.1	2,303	-1.18%
2021/12/23	185.1	161.64	166.2	160.62	162.00	18.9	2,270	0.83%	大買/大賣/
2021/12/22	33.1	153.90	51	153.94	154.50	-18	2,178	-0.82%
2021/12/21	25	148.82	26	147.96	144.50	-1	2,218	-0.05%
2021/12/20	5	144.00	1	146.50	144.00	4	2,380	0.17%
2021/12/17	9.1	144.62	6.4	146.33	144.00	2.7	2,540	0.11%
2021/12/16	39.2	150.25	39	150.77	151.50	0.2	2,591	0.01%
2021/12/15	84	148.13	112	148.26	153.00	-28	2,556	-1.10%	大賣/
2021/12/14	141	145.08	155	145.98	147.00	-14	2,474	-0.57%	大買/大賣/
2021/12/13	10.1	141.81	22.1	140.19	141.50	-12.1	2,349	-0.51%
2021/12/10	74	134.21	3	134.00	133.50	71	2,305	3.08%
2021/12/09	5.2	135.28	3	131.50	134.00	2.2	2,326	0.09%
2021/12/08	6.3	134.80	6.2	134.77	134.50	0.1	2,335	0.00%
2021/12/07	13	133.58	78.1	134.70	131.50	-65.1	2,320	-2.81%
2021/12/06	39	127.51	0	0.00	127.50	39	2,294	1.70%
2021/12/03	45	129.82	8	128.63	130.50	37	2,282	1.62%
2021/12/02	10	128.25	3.9	127.40	125.50	6.1	2,274	0.27%
2021/12/01	5	127.80	51.3	127.37	130.00	-46.3	2,260	-2.05%
2021/11/30	4	131.75	1	135.00	131.00	3	2,236	0.13%
2021/11/29	7	131.43	4	132.88	132.50	3	2,231	0.13%
2021/11/26	2	134.75	3	134.33	134.50	-1	2,208	-0.05%
2021/11/25	2	140.75	1	140.50	140.50	1	2,188	0.05%
2021/11/24	6	140.83	9	141.00	141.00	-3	2,182	-0.14%
2021/11/23	17	143.06	20.1	142.77	141.50	-3.1	2,175	-0.14%
2021/11/22	3	149.50	6	150.42	148.00	-3	2,164	-0.14%
2021/11/19	6	150.83	2	148.25	149.00	4	2,160	0.19%
2021/11/18	13	153.50	12	154.00	151.50	1	2,148	0.05%
2021/11/17	118	158.39	16.1	155.39	157.50	101.9	2,128	4.79%	大買/鉅額交易
2021/11/16	10	145.65	23	146.30	146.00	-13	2,068	-0.63%
2021/11/15	18	145.31	155.2	141.42	147.00	-137.2	2,049	-6.69%	大賣/鉅額交易
2021/11/12	16.1	142.00	8.1	141.09	139.50	8	2,021	0.39%
2021/11/11	4.1	146.40	1	145.50	146.50	3.1	2,003	0.15%
2021/11/10	20	145.15	9.1	144.35	147.50	10.9	1,994	0.55%
2021/11/09	2	142.50	13	141.23	142.50	-11	1,989	-0.55%
2021/11/08	2	140.50	2	140.50	140.00	0	1,972	0.00%
2021/11/05	6.1	141.01	23.1	140.63	142.50	-17.1	1,973	-0.86%
2021/11/04	19.1	144.54	15	142.30	142.00	4.1	1,984	0.21%
2021/11/03	65.1	147.85	13.2	147.48	144.00	51.8	1,978	2.62%
2021/11/02	46.2	153.26	32.7	149.82	147.00	13.5	1,962	0.69%
2021/11/01	31.1	151.01	39	153.24	157.50	-7.9	1,901	-0.42%
2021/10/29	10	140.55	22	142.43	143.50	-12	1,821	-0.66%
2021/10/28	25	140.94	11	139.50	138.00	14	1,804	0.78%
2021/10/27	12.1	138.54	11	139.55	141.50	1.1	1,799	0.06%
2021/10/26	35.1	141.61	27.2	141.76	138.00	7.9	1,789	0.44%
2021/10/25	25.2	141.00	21.6	141.55	143.00	3.6	1,775	0.20%
2021/10/22	10	134.95	14.3	133.62	138.00	-4.3	1,773	-0.24%
2021/10/21	26.3	131.38	14.5	131.28	134.50	11.9	1,779	0.67%
2021/10/20	19	135.16	10.3	135.88	135.00	8.7	1,795	0.48%
2021/10/19	29	134.48	17.2	133.47	138.50	11.8	1,859	0.63%
2021/10/18	45.7	134.84	43.2	135.48	134.00	2.5	1,848	0.13%
2021/10/15	54.1	144.42	37.2	145.42	143.50	16.9	1,803	0.94%
2021/10/14	58	141.84	55.3	141.68	144.50	2.7	1,724	0.16%
2021/10/13	23.5	138.21	36	138.82	135.50	-12.5	1,673	-0.75%
2021/10/12	48	146.75	35	147.70	144.50	13	1,643	0.79%
2021/10/08	64.2	146.03	64	146.55	148.00	0.2	1,559	0.01%
2021/10/07	29	138.33	25.3	138.59	138.50	3.7	1,456	0.25%
2021/10/06	18	133.08	34	134.63	132.50	-16	1,437	-1.11%
2021/10/05	41.3	134.80	27.2	132.14	137.00	14.1	1,428	0.99%
2021/10/04	36	132.75	38.1	131.61	131.50	-2.1	1,391	-0.15%
2021/10/01	9	136.06	19.1	131.68	131.50	-10.1	1,361	-0.74%
2021/09/30	21	138.81	40.3	138.11	142.00	-19.3	1,330	-1.45%
2021/09/29	53.2	137.43	48.1	139.81	133.50	5	1,276	0.39%
2021/09/28	106.6	144.07	87.5	144.51	144.50	19.1	1,216	1.57%	大買/
2021/09/27	125.2	147.48	244.1	144.78	143.50	-118.9	1,100	-10.80%	大買/大賣/鉅額交易
2021/09/24	180	139.39	124	139.64	142.00	56	908	6.17%	大買/大賣/
2021/09/23	59	131.76	57.2	130.04	133.50	1.8	741	0.24%
2021/09/22	2	121.00	24	122.88	121.50	-22	675	-3.26%
2021/09/17	8	119.63	1	120.00	121.50	7	670	1.05%
2021/09/16	12.5	118.34	1	118.50	118.00	11.5	670	1.72%
2021/09/15	13	116.96	1	117.00	117.00	12	673	1.78%
2021/09/14	17	121.44	17	121.79	120.00	0	675	0.00%
2021/09/13	31	119.84	8	120.75	119.50	23	651	3.53%
2021/09/10	1	113.00	1	112.00	114.50	0	634	0.00%
2021/09/09	1	112.50	2	112.50	115.50	-1	636	-0.16%
2021/09/08	1	110.00	1	109.50	108.50	0	638	0.00%
2021/09/07	24	113.04	0	0.00	114.00	24	648	3.70%
2021/09/03	10	120.00	5	118.60	117.50	5	655	0.76%
2021/09/02	66	119.74	6	119.92	117.50	60	654	9.17%
2021/09/01	1	114.00	1	112.50	114.50	0	638	0.00%
2021/08/31	3	111.67	1	112.00	112.00	2	639	0.31%
2021/08/30	36	110.28	0	0.00	111.00	36	640	5.63%
2021/08/27	4	108.88	0	0.00	108.00	4	645	0.62%
2021/08/26	2	109.50	1	110.50	110.50	1	646	0.15%
2021/08/25	0	0.00	5	107.20	108.00	-5	647	-0.77%
2021/08/24	0	0.00	2	104.00	104.00	-2	646	-0.31%
2021/08/23	1	99.50	0.2	102.00	101.50	0.8	648	0.12%
2021/08/20	10	96.67	0	0.00	98.10	10	648	1.54%
2021/08/18	1	98.00	2	99.00	101.00	-1	643	-0.16%
2021/08/17	5.1	99.00	4	97.90	97.00	1.1	641	0.16%
2021/08/16	13	99.66	0	0.00	100.00	13	638	2.04%
2021/08/13	9.1	101.28	1	102.00	99.80	8.1	638	1.27%
2021/08/12	0	0.00	2	103.50	104.50	-2	632	-0.32%
2021/08/11	7	105.07	4	105.25	102.50	3	631	0.47%
2021/08/10	9.1	111.76	39.2	111.11	111.00	-30.1	624	-4.82%
2021/08/09	7	121.36	7.7	120.94	118.00	-0.7	606	-0.11%
2021/08/06	4	126.62	4.1	126.99	126.00	0	601	-0.01%
2021/08/05	3	126.33	3	127.67	126.00	0	608	0.00%
2021/08/04	19.6	126.22	7	127.71	124.00	12.6	613	2.06%
2021/08/03	5.5	121.73	3	120.50	122.00	2.5	599	0.42%
2021/08/02	0.3	120.75	3	120.17	120.00	-2.7	601	-0.45%
2021/07/30	2.1	121.05	3	121.50	121.50	-0.9	600	-0.15%
2021/07/29	9	117.39	14.2	116.61	121.00	-5.2	599	-0.86%
2021/07/28	15.1	122.74	11.1	121.70	122.00	4	579	0.69%
2021/07/27	34	134.26	10.1	133.56	131.00	24	554	4.32%
2021/07/26	19.6	134.52	34.3	135.91	132.50	-14.8	536	-2.75%
2021/07/23	55.1	135.50	38.2	135.27	135.50	16.9	494	3.42%
2021/07/22	6	126.08	14	126.29	125.50	-8	406	-1.96%
2021/07/21	1	123.00	3	122.83	121.50	-2	385	-0.52%
2021/07/20	0	122.50	1	122.50	121.00	-1	383	-0.26%
2021/07/19	1	124.00	3	125.00	123.00	-2	375	-0.53%
2021/07/16	0	0.00	8	123.06	124.00	-8	366	-2.18%
2021/07/15	0	0.00	1	118.50	121.50	-1	358	-0.28%
2021/07/14	15	119.17	0	0.00	118.50	15	354	4.23%
2021/07/13	6	123.83	14	125.64	123.00	-8	343	-2.33%
2021/07/12	11	120.91	15.1	120.90	123.50	-4.1	325	-1.25%
2021/07/09	3.1	118.02	1	118.50	118.50	2.1	309	0.66%
2021/07/08	2	117.25	0	0.00	117.00	2	322	0.62%
2021/07/07	2	118.50	2.1	118.61	118.00	-0.1	326	-0.04%
2021/07/06	3	118.67	0	0.00	117.00	3	331	0.91%
2021/07/05	3	118.00	3	118.33	118.50	0	336	0.00%
2021/07/02	3	116.83	0	0.00	116.50	3	338	0.89%
2021/07/01	0	0.00	1	117.00	116.50	-1	353	-0.28%
2021/06/30	2	119.50	1	119.50	118.00	1	358	0.28%
2021/06/29	3	118.50	1	118.50	118.50	2	365	0.55%
2021/06/28	0	0.00	3	116.17	117.50	-3	366	-0.82%
2021/06/25	1	117.50	0	0.00	116.50	1	369	0.27%
2021/06/24	0.1	117.00	1	118.00	117.50	-1	381	-0.25%
2021/06/23	1	116.50	3	117.00	116.00	-2	381	-0.52%
2021/06/22	0	0.00	1	113.50	114.00	-1	380	-0.26%
2021/06/21	3.1	112.50	10	112.05	112.00	-7	380	-1.83%
2021/06/18	2	114.73	2	114.75	115.50	0	380	0.01%
2021/06/17	1	114.50	0	0.00	114.50	1	380	0.26%
2021/06/16	6	112.00	2	112.50	112.00	4	381	1.05%
2021/06/15	2	110.00	11	112.05	116.00	-9	371	-2.42%
2021/06/11	5	109.10	0	0.00	108.50	5	368	1.36%
2021/06/10	2	108.75	1	108.50	108.50	1	380	0.26%
2021/06/09	0.1	109.00	0	0.00	107.50	0.1	377	0.01%
2021/06/08	2	108.75	0	0.00	107.00	2	379	0.53%
2021/06/04	2.3	109.33	2	110.50	109.00	0.3	400	0.06%
2021/06/03	2	108.25	0	0.00	108.50	2	408	0.49%
2021/06/02	2	107.75	1	106.50	106.50	1	422	0.24%
2021/06/01	3	106.00	1	107.00	107.00	2	486	0.41%
2021/05/28	2	102.50	1	102.00	102.50	1	549	0.18%
2021/05/27	1.1	101.00	1	100.50	101.50	0.1	555	0.01%
2021/05/26	1	101.00	0	0.00	101.00	1	558	0.18%
2021/05/25	1	101.00	2	101.00	101.00	-1	559	-0.18%
2021/05/24	1.2	97.24	2	97.45	98.10	-0.9	561	-0.15%
2021/05/21	2	97.45	1	97.70	97.20	1	564	0.18%
2021/05/20	2	97.20	0	0.00	96.60	2	574	0.35%
2021/05/19	1	94.30	9	94.88	98.40	-8	577	-1.39%
2021/05/18	1	88.70	15	91.78	93.70	-14	582	-2.40%
2021/05/17	3	88.67	38	87.41	87.20	-35	593	-5.90%
2021/05/14	5	95.84	10	96.00	94.40	-5	587	-0.85%
2021/05/13	1	90.50	4.8	89.73	95.20	-3.8	587	-0.65%
2021/05/12	4.1	95.20	2.4	95.48	92.00	1.7	576	0.30%
2021/05/11	2	100.50	4.1	99.31	99.70	-2.1	560	-0.37%
2021/05/10	2	105.25	0	0.00	105.00	2	558	0.36%
2021/05/07	0	0.00	1	111.00	110.00	-1	555	-0.18%
2021/05/06	1	106.50	1.4	106.61	104.00	-0.4	551	-0.06%
2021/05/05	1.2	108.87	2	107.50	106.50	-0.8	546	-0.16%
2021/05/04	7.2	108.81	1.8	108.93	108.50	5.4	549	0.98%
2021/05/03	6.1	112.93	1	113.00	112.00	5.1	545	0.94%
2021/04/29	1	116.00	0	0.00	116.00	1	543	0.18%
2021/04/28	3	118.33	5	118.10	117.00	-2	545	-0.37%
2021/04/27	0	0.00	5	118.50	118.00	-5	550	-0.91%
2021/04/26	1	116.00	0.1	117.00	116.50	0.9	563	0.16%
2021/04/23	5	117.00	2	117.00	117.00	3	567	0.53%
2021/04/22	2	117.00	0	0.00	116.50	2	572	0.35%
2021/04/21	2	118.50	0.1	119.00	118.00	1.9	573	0.33%
2021/04/20	1	119.50	2	120.00	119.50	-1	575	-0.17%
2021/04/19	5	119.40	3	119.83	119.50	2	580	0.34%
2021/04/16	3.3	119.39	3.8	120.57	120.00	-0.5	589	-0.08%
2021/04/15	0	120.00	0.2	118.33	118.00	-0.1	598	-0.02%
2021/04/14	8.2	118.06	2	118.25	116.50	6.2	605	1.02%
2021/04/13	1	120.50	0	0.00	120.00	1	596	0.17%
2021/04/12	5	120.10	1.1	121.55	120.00	3.9	596	0.65%
2021/04/09	5	121.60	1	122.75	121.50	4	594	0.67%
2021/04/08	12.1	122.88	11	123.23	123.50	1.1	589	0.19%
2021/04/07	5	122.50	6	123.50	122.00	-1	585	-0.17%
2021/04/06	3.1	125.35	0	0.00	125.00	3.1	577	0.54%
2021/04/01	21.3	127.75	6	127.42	127.50	15.3	591	2.58%
2021/03/31	2	125.50	0	0.00	125.50	2	593	0.34%
2021/03/30	11	124.68	2.1	125.19	124.50	8.9	595	1.49%
2021/03/29	2	123.00	8	124.56	125.00	-6	607	-0.99%
2021/03/26	1	120.00	1	120.00	120.00	0	607	0.00%
2021/03/25	2	119.25	1	119.50	120.00	1	640	0.16%
2021/03/24	1	120.00	2	120.75	121.00	-1	719	-0.14%
2021/03/23	3	121.83	0	0.00	121.00	3	751	0.40%
2021/03/22	1	123.00	1	122.50	123.00	0	884	0.00%
2021/03/19	1	122.50	2	123.25	122.50	-1	964	-0.10%
2021/03/18	2	124.50	1	125.00	125.00	1	980	0.10%
2021/03/17	2	125.00	10	124.30	124.00	-8	1,013	-0.79%
2021/03/16	3	125.33	19	125.11	126.00	-16	1,059	-1.51%
2021/03/15	10.2	121.00	5	121.30	121.50	5.2	1,124	0.46%
2021/03/12	5	120.10	0	0.00	120.50	5	1,192	0.42%
2021/03/11	7	120.29	4	120.75	120.00	3	1,203	0.25%
2021/03/10	15	120.17	3	120.83	119.50	12	1,214	0.99%
2021/03/09	4	123.38	25	123.68	125.50	-21	1,239	-1.69%
2021/03/08	11	130.23	22	128.98	127.00	-11	1,228	-0.90%
2021/03/05	59	131.04	36	128.82	128.50	23	1,215	1.89%
2021/03/04	24.1	127.81	26	126.58	127.00	-2	1,152	-0.17%
2021/03/03	12	121.54	12	122.17	122.00	0	1,100	0.00%
2021/03/02	3	118.17	0	0.00	118.00	3	1,092	0.27%
2021/02/26	0	0.00	2	119.25	120.00	-2	1,116	-0.18%
2021/02/25	7.1	118.79	2	120.00	119.00	5.1	1,117	0.46%
2021/02/24	8	119.19	2	121.50	118.50	6	1,118	0.54%
2021/02/23	1	121.50	1	121.00	121.00	0	1,115	0.00%
2021/02/22	2	122.50	5	122.40	122.50	-3	1,114	-0.27%
2021/02/19	0	0.00	3	119.67	119.50	-3	1,104	-0.27%
2021/02/18	3	119.33	6	119.17	119.00	-3	1,104	-0.27%
2021/02/17	3	116.00	7	117.57	117.50	-4	1,102	-0.36%
2021/02/05	4	110.50	0	0.00	112.00	4	1,092	0.37%
2021/01/28	1	112.00	2	111.50	112.50	-1	1,104	-0.09%
2021/01/27	1	113.00	1	113.50	113.00	0	1,105	0.00%
2021/01/26	2	112.25	0	0.00	112.00	2	1,106	0.18%
2021/01/25	0	0.00	3	112.50	113.50	-3	1,107	-0.27%
2021/01/22	3	110.83	0	0.00	113.00	3	1,105	0.27%
2021/01/21	1	112.00	0	0.00	110.00	1	1,109	0.09%
2021/01/20	1	112.00	1	111.00	111.00	0	1,107	0.00%
2021/01/19	6	114.08	2	113.50	113.00	4	1,102	0.36%
2021/01/18	1	115.50	1.2	113.98	115.50	-0.2	1,091	-0.02%
2021/01/15	3	117.33	0	117.00	115.00	3	1,092	0.27%
2021/01/14	6	118.75	1	119.00	118.00	5	1,088	0.46%
2021/01/13	2	117.50	1	116.00	116.00	1	1,083	0.09%
2021/01/12	3	116.00	4	115.88	115.00	-1	1,084	-0.09%
2021/01/11	0	0.00	10	116.65	118.50	-10	1,080	-0.93%
2021/01/08	6	115.42	6	115.17	114.50	0	1,075	0.00%
2021/01/07	3	117.33	8	117.56	117.50	-5	1,063	-0.47%
2021/01/06	2.1	118.60	48	118.76	118.00	-45.9	1,058	-4.34%
2021/01/05	1	119.50	8	119.50	119.50	-7	1,064	-0.66%
2021/01/04	7	121.57	4	121.00	120.50	3	1,073	0.28%
2020/12/31	1	121.00	1	120.50	121.00	0	1,085	0.00%
2020/12/30	21	119.90	24	119.54	121.00	-3	1,123	-0.27%
2020/12/29	3	119.67	1	119.00	120.00	2	1,126	0.18%
2020/12/28	5	121.20	3.1	120.87	121.50	1.9	1,120	0.17%
2020/12/25	2	123.00	3	123.50	121.50	-1	1,103	-0.09%
2020/12/24	6	126.25	7	125.50	124.00	-1	1,091	-0.09%
2020/12/23	10	128.70	8.1	128.02	126.00	1.9	1,084	0.18%
2020/12/22	3.1	127.71	5	129.30	129.00	-1.9	1,076	-0.18%
2020/12/21	34.1	128.53	49	129.36	129.00	-14.9	1,065	-1.40%
2020/12/18	31.3	127.00	34.5	127.84	126.00	-3.3	1,031	-0.32%
2020/12/17	24.2	136.91	18.2	137.21	136.50	6	960	0.62%
2020/12/16	134.2	147.91	129.1	148.66	151.50	5.2	935	0.55%	大買/大賣/
2020/12/15	56	145.77	56.1	145.47	146.00	-0.1	802	-0.01%
2020/12/14	8	140.44	15	137.20	141.00	-7	721	-0.97%
2020/12/11	18	140.72	13.1	140.56	140.00	4.9	708	0.69%
2020/12/10	45	144.80	35.1	143.76	145.50	10	683	1.46%
2020/12/09	27	140.82	42.9	142.09	145.00	-15.8	634	-2.49%
2020/12/08	90.3	133.29	40	134.31	135.00	50.3	570	8.81%
2020/12/04	7.1	125.80	2	125.75	125.00	5.1	505	1.01%
2020/12/03	15	128.70	29	127.97	127.50	-14	499	-2.80%
2020/12/02	1	120.50	1	121.00	120.50	0	461	0.00%
2020/12/01	2	120.50	1	119.50	120.00	1	462	0.22%
2020/11/30	1	124.50	1	124.00	121.50	0	465	0.00%
2020/11/27	1	122.00	0	0.00	123.50	1	463	0.22%
2020/11/26	1	123.00	3	123.00	123.00	-2	464	-0.43%
2020/11/25	15	126.10	17	126.21	124.00	-2	464	-0.43%
2020/11/20	2	119.50	0	0.00	120.00	2	439	0.46%
2020/11/17	3	120.00	0	0.00	117.50	3	455	0.66%
2020/11/16	10	121.10	9	120.06	120.00	1	480	0.21%
2020/11/13	1	119.50	2	119.25	119.50	-1	486	-0.21%
2020/11/12	0	0.00	2	117.00	117.50	-2	490	-0.41%
2020/11/11	2	116.25	0	0.00	117.00	2	491	0.41%
2020/11/10	0	0.00	2	115.50	115.00	-2	494	-0.40%
2020/11/09	5	116.60	2	116.50	117.00	3	499	0.60%
2020/11/06	8	115.56	8	114.00	114.00	0	502	0.00%
2020/11/05	0	113.00	0	0.00	113.50	0	511	0.00%
2020/11/04	0	0.00	2	112.25	113.00	-2	542	-0.37%
2020/11/03	2	111.25	0	0.00	111.50	2	546	0.37%
2020/11/02	2	110.50	0	0.00	110.50	2	555	0.36%
2020/10/28	5	114.50	5	114.50	112.50	0	571	0.00%
2020/10/26	1	112.50	0	0.00	113.50	1	583	0.17%
2020/10/23	0	0.00	1	113.50	113.50	-1	593	-0.17%
2020/10/22	1	113.50	1	114.00	114.00	0	618	0.00%
2020/10/21	0	0.00	1	114.50	114.00	-1	638	-0.16%
2020/10/20	3	115.50	1	114.00	114.00	2	654	0.31%
2020/10/16	2	117.00	1	117.00	116.50	1	674	0.15%
2020/10/15	1	117.00	2	118.00	117.00	-1	683	-0.15%
2020/10/14	2	118.00	3	117.67	118.00	-1	699	-0.14%
2020/10/13	0.1	118.50	4	119.13	118.00	-4	710	-0.56%
2020/10/12	7	118.50	3	117.83	117.00	4	706	0.57%
2020/10/08	13	124.46	13	123.69	123.00	0	710	0.00%
2020/10/07	19	120.97	15	123.77	124.00	4	712	0.56%
2020/10/06	0	0.00	1	114.50	116.00	-1	704	-0.14%
2020/09/30	0	0.00	6	111.58	112.00	-6	950	-0.63%
2020/09/29	1	112.00	1	112.00	112.00	0	1,027	0.00%
2020/09/28	8	112.50	3	113.67	112.00	5	1,059	0.47%
2020/09/25	3	114.17	0	0.00	112.50	3	1,099	0.27%
2020/09/24	3	117.83	3	118.67	117.00	0	1,149	0.00%
2020/09/22	5	122.70	4	121.63	121.00	1	1,190	0.08%
2020/09/21	5	123.80	7	123.21	121.50	-2	1,196	-0.17%
2020/09/18	4	121.00	0	0.00	120.00	4	1,199	0.33%
2020/09/17	1	122.50	2	124.00	122.00	-1	1,207	-0.08%
2020/09/16	2	125.00	8	124.25	123.50	-6	1,228	-0.49%
2020/09/15	3	123.00	3	121.50	122.00	0	1,251	0.00%
2020/09/14	1	117.50	2	116.25	119.00	-1	1,257	-0.08%
2020/09/11	4	117.50	13	116.77	116.00	-9	1,263	-0.71%
2020/09/10	2	121.75	2	121.00	120.00	0	1,269	0.00%
2020/09/08	1	121.00	1	124.50	123.50	0	1,295	0.00%
2020/09/07	3.2	122.59	3	123.17	121.00	0.2	1,324	0.02%
2020/09/04	2	124.50	0	0.00	125.00	2	1,360	0.15%
2020/09/03	1	125.50	4	125.88	126.00	-3	1,423	-0.21%
2020/09/02	0	0.00	1	124.50	124.00	-1	1,480	-0.07%
2020/09/01	4	124.63	2	123.75	124.50	2	1,527	0.13%
2020/08/31	6	125.25	0	0.00	125.00	6	1,541	0.39%
2020/08/28	2	127.50	6	127.33	126.50	-4	1,575	-0.25%
2020/08/27	0	0.00	1	127.50	127.50	-1	1,638	-0.06%
2020/08/26	1	127.50	2	128.50	127.50	-1	1,682	-0.06%
2020/08/25	2	126.00	1	127.00	127.50	1	1,734	0.06%
2020/08/24	0	0.00	2	125.50	125.50	-2	1,749	-0.11%
2020/08/21	4.3	124.50	9	123.72	125.50	-4.8	1,773	-0.27%
2020/08/20	22	123.25	0	0.00	120.00	22	1,802	1.22%
2020/08/19	5	132.50	9	132.28	131.50	-4	1,816	-0.22%
2020/08/18	6	136.75	5	137.70	134.50	1	1,877	0.05%
2020/08/17	12	136.25	1	136.00	137.50	11	1,902	0.58%
2020/08/14	1	136.00	2	135.00	136.00	-1	1,921	-0.05%
2020/08/13	2	136.25	3	136.83	134.50	-1	1,948	-0.05%
2020/08/12	1.1	135.55	6	136.58	138.00	-4.9	1,983	-0.25%
2020/08/11	6.1	137.67	1	137.50	135.00	5.1	2,047	0.25%
2020/08/10	4.2	140.67	11	140.32	138.50	-6.9	2,089	-0.33%
2020/08/07	0	0.00	1	137.50	136.00	-1	2,084	-0.05%
2020/08/06	2	136.00	2	138.50	137.00	0	2,131	0.00%
2020/08/05	2.1	134.56	3	138.17	137.00	-1	2,160	-0.04%
2020/08/04	0	0.00	1	134.00	134.00	-1	2,282	-0.04%
2020/08/03	4	133.75	5	133.60	133.00	-1	2,305	-0.04%
2020/07/31	4.1	130.45	0	0.00	132.50	4.1	2,329	0.18%
2020/07/30	4	129.63	4	129.38	130.50	0	2,348	0.00%
2020/07/29	5	131.30	0	0.00	132.00	5	2,399	0.21%
2020/07/28	20.1	133.11	9	129.28	128.00	11.1	2,409	0.46%
2020/07/27	2	137.50	6	138.00	136.50	-4	2,442	-0.16%
2020/07/24	2.1	140.30	5	144.90	140.50	-3	2,465	-0.12%
2020/07/23	1	144.50	3	143.50	145.00	-2	2,528	-0.08%
2020/07/22	4.1	144.41	8	145.63	145.00	-4	2,568	-0.15%
2020/07/21	7	143.36	3	143.67	143.00	4	2,599	0.15%
2020/07/20	1	138.50	5	139.90	142.50	-4	2,691	-0.15%
2020/07/17	7	141.86	5	142.90	140.00	2	2,718	0.07%
2020/07/16	5	142.80	5	143.00	143.50	0	2,795	0.00%
2020/07/15	8	144.25	9	144.22	142.50	-1	2,847	-0.04%
2020/07/14	2	144.50	5	144.70	145.50	-3	3,096	-0.10%
2020/07/13	16	145.25	49	144.78	144.50	-33	3,353	-0.98%
2020/07/10	35.5	150.10	21	150.40	145.50	14.5	3,449	0.42%
2020/07/09	116	159.03	93.4	159.49	159.00	22.6	3,402	0.66%	大買/
2020/07/08	25	150.54	38	150.70	151.50	-13	3,271	-0.40%
2020/07/07	12.5	146.16	15	148.30	144.00	-2.5	3,265	-0.08%
2020/07/06	18	148.17	11	148.05	149.00	7	3,303	0.21%
2020/07/03	27.2	149.86	32	149.22	149.50	-4.9	3,353	-0.14%
2020/07/02	13.2	146.47	18	145.64	147.00	-4.9	3,389	-0.14%
2020/07/01	7	143.79	13	143.69	144.00	-6	3,426	-0.18%
2020/06/30	3	143.33	5	142.10	144.00	-2	3,471	-0.06%
2020/06/29	6	139.50	0	0.00	139.00	6	3,571	0.17%
2020/06/24	1	143.00	4	142.38	142.00	-3	3,645	-0.08%
2020/06/23	10	142.30	10	141.95	141.50	0	3,773	0.00%
2020/06/22	11	141.45	4	143.50	141.00	7	3,873	0.18%
2020/06/19	3	146.17	13	146.88	146.50	-10	3,855	-0.26%
2020/06/18	2	144.50	6	145.00	145.50	-4	3,868	-0.10%
2020/06/17	9	144.06	7	144.93	144.00	2	3,890	0.05%
2020/06/16	3	144.00	9	143.94	146.00	-6	3,961	-0.15%
2020/06/15	9	141.56	12	141.88	139.50	-3	4,012	-0.07%
2020/06/12	31	139.53	23	139.54	142.00	8	4,094	0.20%
2020/06/11	31.1	145.16	37	145.38	143.00	-5.9	4,253	-0.14%
2020/06/10	55.1	151.48	57	151.84	149.00	-1.9	4,367	-0.04%
2020/06/09	43.1	152.77	32	152.78	153.50	11.1	4,443	0.25%
2020/06/08	39.1	150.21	42	149.61	150.00	-2.9	4,466	-0.06%
2020/06/05	10.1	147.11	2	146.25	147.50	8.1	4,511	0.18%
2020/06/04	13	145.73	20	145.65	145.50	-7	4,673	-0.15%
2020/06/03	46	144.43	154	146.51	144.50	-108	4,741	-2.28%	大賣/鉅額交易
2020/06/02	42	150.31	54	150.52	148.50	-12	4,750	-0.25%
2020/06/01	47.1	152.69	20	152.80	155.00	27.1	4,775	0.57%
2020/05/29	11	145.73	10	146.90	148.50	1	4,955	0.02%
2020/05/28	10	146.85	8	146.50	144.00	2	5,040	0.04%
2020/05/27	23	149.39	214	148.46	146.00	-191	5,101	-3.74%	大賣/鉅額交易
2020/05/26	24	147.40	10	146.75	146.50	14	5,147	0.27%
2020/05/25	50.1	143.47	44	143.42	145.00	6.1	5,207	0.12%
2020/05/22	26.1	149.92	13	150.54	148.00	13.1	5,215	0.25%
2020/05/21	14	153.32	12	153.75	153.00	2	5,257	0.04%
2020/05/20	20.1	152.73	14	153.43	153.00	6.1	5,368	0.11%
2020/05/19	28.2	158.07	33	158.61	154.00	-4.8	5,451	-0.09%
2020/05/18	60.1	158.37	49	158.16	157.50	11.1	5,536	0.20%
2020/05/15	42	151.62	50	152.50	154.50	-8	5,531	-0.14%
2020/05/14	11	154.50	19	154.42	153.00	-8	5,601	-0.14%
2020/05/13	56	154.94	21	155.19	156.00	35	5,748	0.61%
2020/05/12	33	160.76	19	161.32	157.50	14	5,739	0.24%
2020/05/11	59	170.87	52	169.59	163.00	7	5,759	0.12%
2020/05/08	10	166.35	12	167.08	166.50	-2	5,752	-0.03%
2020/05/07	11	166.77	11	166.36	167.00	0	5,829	0.00%
2020/05/06	10	164.25	13	164.65	166.00	-3	5,817	-0.05%
2020/05/05	22	165.05	19	167.08	163.00	3	5,851	0.05%
2020/05/04	10	162.70	15	162.70	162.50	-5	5,815	-0.09%
2020/04/30	38	166.17	46	167.49	165.50	-8	5,801	-0.14%
2020/04/29	22	164.05	36.2	164.23	163.00	-14.2	5,745	-0.25%
2020/04/28	36.5	164.34	50	164.57	163.50	-13.5	5,717	-0.24%
2020/04/27	22	162.11	26	162.31	161.50	-4	5,652	-0.07%
2020/04/24	34.5	161.12	32	161.89	159.00	2.5	5,608	0.04%
2020/04/23	37	162.72	50	162.82	161.00	-13	5,565	-0.23%
2020/04/22	28	158.70	18	158.86	157.00	10	5,468	0.18%
2020/04/21	63	158.98	56	159.29	155.00	7	5,450	0.13%
2020/04/20	46	158.53	22	157.50	156.50	24	5,365	0.45%
2020/04/17	227.1	169.86	226	169.10	161.00	1.1	5,311	0.02%	大買/大賣/
2020/04/16	135	167.61	136	166.80	173.50	-1	5,054	-0.02%	大買/大賣/
2020/04/15	74	157.55	69	157.19	158.00	5	4,786	0.10%
2020/04/14	25	152.54	24	152.38	153.00	1	4,669	0.02%
2020/04/13	19	149.68	26	150.06	149.00	-7	4,642	-0.15%
2020/04/10	89	150.52	89	149.99	151.00	0	4,609	0.00%
2020/04/09	29.1	154.05	32	153.44	152.00	-2.9	4,552	-0.06%
2020/04/08	40	156.86	34	155.07	158.50	6	4,496	0.13%
2020/04/07	73	155.06	83	154.78	152.50	-10	4,434	-0.23%
2020/04/06	42	152.35	37	152.76	155.00	5	4,381	0.11%
2020/04/01	51	149.26	38	150.30	149.50	13	4,322	0.30%
2020/03/31	75	155.89	100	155.38	152.00	-25	4,258	-0.59%
2020/03/30	29	148.38	37	148.27	156.50	-8	4,149	-0.19%
2020/03/27	93	152.38	74	151.97	146.00	19	4,070	0.47%
2020/03/26	94	139.24	53	140.38	147.00	41	3,945	1.04%
2020/03/25	2	133.50	7	133.79	134.00	-5	3,846	-0.13%
2020/03/24	12	119.33	15	121.40	122.00	-3	3,858	-0.08%
2020/03/23	16	113.78	17	114.21	111.00	-1	3,874	-0.03%
2020/03/20	51	124.27	57	123.60	122.00	-6	3,874	-0.15%
2020/03/19	31	121.03	44	121.73	117.00	-13	3,917	-0.33%
2020/03/18	68	142.20	66	141.41	130.00	2	3,889	0.05%
2020/03/17	181	145.96	153	145.92	144.00	28	3,794	0.74%	大買/大賣/
2020/03/16	145	145.03	156	145.88	144.00	-11	3,603	-0.31%	大買/大賣/
2020/03/13	45	133.13	46	131.43	142.00	-1	3,451	-0.03%
2020/03/12	43	140.31	54	139.37	137.00	-11	3,313	-0.33%
2020/03/11	63	151.27	72	150.83	148.00	-9	3,231	-0.28%
2020/03/10	110	149.95	123	150.69	151.00	-13	3,143	-0.41%	大買/大賣/
2020/03/09	108	152.94	102	152.16	151.00	6	2,970	0.20%	大買/大賣/
2020/03/06	72	151.60	61	151.72	150.00	11	2,881	0.38%
2020/03/05	45.1	156.50	55	156.71	157.50	-9.9	2,830	-0.35%
2020/03/04	113	164.54	89	162.75	156.50	24	2,767	0.87%	大買/
2020/03/03	40	162.71	45.1	164.81	167.50	-5.1	2,542	-0.20%
2020/03/02	34	144.53	44	147.35	152.50	-10	2,444	-0.41%
2020/02/27	38	143.87	70	144.01	139.00	-32	2,375	-1.35%
2020/02/26	62	154.84	63	154.33	151.00	-1	2,299	-0.04%
2020/02/25	41.1	150.10	44.6	149.12	152.00	-3.5	2,204	-0.16%
2020/02/24	27	148.72	46.4	148.50	148.00	-19.4	2,138	-0.91%
2020/02/21	95	146.23	86	146.50	149.00	9	2,087	0.43%
2020/02/20	60.4	139.53	77	140.56	143.00	-16.7	1,964	-0.85%
2020/02/19	85.1	138.02	94	137.72	134.50	-8.9	1,894	-0.47%
2020/02/18	38	132.88	41	132.78	130.50	-3	1,804	-0.17%
2020/02/17	137.1	131.32	76	130.85	135.50	61.1	1,765	3.46%	大買/
2020/02/14	104	124.63	94	124.18	123.50	10	1,738	0.58%	大買/
2020/02/13	19	117.68	39	118.28	117.50	-20	1,650	-1.21%
2020/02/12	59.2	118.03	57	117.63	117.00	2.2	1,667	0.13%
2020/02/11	124.2	114.81	71	114.80	115.00	53.2	1,612	3.30%	大買/
2020/02/10	64	109.04	102	109.05	113.00	-38	1,502	-2.53%	大賣/
2020/02/07	20	102.83	46	103.39	103.00	-26	1,411	-1.84%
2020/02/06	58	102.96	35	102.19	105.00	23	1,403	1.64%
2020/02/05	35	97.15	16	97.25	97.70	19	1,367	1.39%
2020/02/04	2	93.20	12	95.45	94.00	-10	1,355	-0.74%
2020/02/03	4	91.83	6	92.10	92.70	-2	1,372	-0.15%
2020/01/31	10	93.76	4	93.00	93.50	6	1,378	0.44%
2020/01/30	6	91.10	4	90.63	88.10	2	1,456	0.14%
2020/01/20	0	0.00	2	98.75	97.80	-2	1,486	-0.13%
2020/01/16	1	99.00	0	0.00	99.00	1	1,530	0.07%
2020/01/15	12	102.41	80	102.27	101.00	-68	1,560	-4.36%
2020/01/10	2	99.65	37	99.93	97.60	-35	1,728	-2.02%
2020/01/09	1	97.40	4	97.70	98.00	-3	1,741	-0.17%
2020/01/08	3	97.10	4	97.28	96.00	-1	1,751	-0.06%
2020/01/07	4	98.95	4	97.88	99.50	0	1,769	0.00%
2020/01/06	5	99.90	2	100.50	99.60	3	1,780	0.17%
2020/01/03	7	102.36	52	103.56	101.50	-45	1,782	-2.52%
2020/01/02	15	106.83	14	107.36	105.50	1	1,775	0.06%
2019/12/31	12	105.75	51	105.37	106.00	-39	1,765	-2.21%
2019/12/30	22	103.48	20	105.00	104.50	2	1,749	0.11%
2019/12/27	2	99.80	0	0.00	99.20	2	1,728	0.12%
2019/12/26	2	99.65	1	100.00	99.60	1	1,764	0.06%
2019/12/25	0	0.00	1	100.00	101.50	-1	1,785	-0.06%
2019/12/24	4	99.13	10	99.00	98.80	-6	1,793	-0.33%
2019/12/23	4	100.48	11	100.32	99.60	-7	1,789	-0.39%
2019/12/20	70	106.08	62	103.43	102.00	8	1,788	0.45%
2019/12/19	68	105.49	105	104.65	106.50	-37	1,789	-2.07%	大賣/
2019/12/18	74	108.56	89	108.52	106.50	-15	1,811	-0.83%
2019/12/17	77	107.26	56.1	106.91	106.00	20.9	1,772	1.18%
2019/12/16	155	106.74	98.1	106.56	109.00	56.9	1,740	3.27%	大買/
2019/12/13	11	100.03	19	99.37	100.50	-8	1,613	-0.50%
2019/12/12	1	94.90	0	0.00	94.00	1	1,577	0.06%
2019/12/11	0	0.00	11	94.15	94.30	-11	1,576	-0.70%
2019/12/10	6	95.05	0	0.00	93.80	6	1,577	0.38%
2019/12/09	5	94.82	2	94.50	94.40	3	1,577	0.19%
2019/12/05	2	93.50	0	0.00	93.20	2	1,588	0.13%
2019/12/03	17	90.89	15	90.73	90.70	2	1,598	0.13%
2019/12/02	4	97.48	8	94.54	93.10	-4	1,586	-0.25%
2019/11/29	2	98.00	0	0.00	99.50	2	1,569	0.13%
2019/11/28	3	98.23	1	97.70	97.40	2	1,576	0.13%
2019/11/27	1	99.90	1	100.00	100.00	0	1,593	0.00%
2019/11/26	8	100.81	3	100.50	100.50	5	1,626	0.31%
2019/11/25	3	99.17	1	99.20	99.20	2	1,620	0.12%
2019/11/21	1	96.50	4	96.13	99.80	-3	1,642	-0.18%
2019/11/20	3	100.17	4	101.13	98.00	-1	1,649	-0.06%
2019/11/19	21	99.60	4	99.78	99.30	17	1,666	1.02%
2019/11/18	28	103.18	29	104.05	102.00	-1	1,679	-0.06%
2019/11/15	13	101.30	27	101.35	101.50	-14	1,675	-0.84%
2019/11/14	9	99.62	18	98.44	97.70	-9	1,715	-0.52%
2019/11/13	101	102.01	93	99.67	98.10	8	1,758	0.45%	大買/
2019/11/12	103	95.96	73	96.52	100.50	30	1,733	1.73%	大買/
2019/11/11	62	94.26	72	94.14	91.80	-10	1,656	-0.60%
2019/11/07	4	90.20	13	90.04	89.80	-9	1,594	-0.56%
2019/11/06	3	90.20	22	89.74	89.70	-19	1,577	-1.20%
2019/11/05	7	91.24	4	92.55	91.00	3	1,567	0.19%
2019/11/04	20	91.88	6	92.00	92.10	14	1,558	0.90%
2019/11/01	8	89.51	13	89.75	89.00	-5	1,538	-0.32%
2019/10/31	17	91.72	5	91.72	90.80	12	1,539	0.78%
2019/10/30	4	90.43	5	91.14	91.10	-1	1,525	-0.07%
2019/10/29	57	92.99	69	93.39	91.90	-12	1,531	-0.78%
2019/10/28	18	87.65	46	86.58	90.20	-28	1,452	-1.93%
2019/10/25	19	88.67	14	87.76	87.60	5	1,424	0.35%
2019/10/24	2	88.35	6	88.48	88.70	-4	1,396	-0.29%
2019/10/23	22	87.93	14	88.21	88.20	8	1,391	0.58%
2019/10/22	41	87.02	16	86.81	87.50	25	1,400	1.79%
2019/10/21	124	84.46	40	83.71	85.00	84	1,382	6.08%	大買/
2019/10/18	21	80.90	15	81.45	81.70	6	1,303	0.46%
2019/10/17	0	0.00	3	78.37	78.50	-3	1,247	-0.24%
2019/10/16	4	75.78	0	0.00	75.50	4	1,225	0.33%
2019/10/15	4	79.00	21	77.82	77.60	-17	1,217	-1.40%
2019/10/14	14	77.52	8	77.46	78.80	6	1,193	0.50%
2019/10/09	1	73.80	0	0.00	74.70	1	1,181	0.08%
2019/10/08	0	0.00	17	74.82	74.10	-17	1,183	-1.44%
2019/10/07	2	76.90	0	0.00	75.90	2	1,180	0.17%
2019/10/04	1	76.50	12	76.27	76.40	-11	1,194	-0.92%
2019/10/03	25	77.88	14	77.39	77.50	11	1,199	0.92%
2019/10/02	7	78.16	10	77.36	79.00	-3	1,201	-0.25%
2019/10/01	11	75.59	8	75.83	77.00	3	1,170	0.26%
2019/09/27	6	73.18	0	0.00	73.50	6	1,149	0.52%
2019/09/26	0	0.00	1	73.11	73.30	-1	1,142	-0.09%
2019/09/25	5	73.70	3	73.37	73.00	2	1,165	0.17%
2019/09/24	4	75.33	13.1	75.91	75.10	-9.1	1,178	-0.77%
2019/09/23	20	75.48	14	74.93	76.00	6	1,162	0.52%
2019/09/20	2	70.50	5	70.52	71.30	-3	1,115	-0.27%
2019/09/18	4	70.30	0	0.00	69.60	4	1,107	0.36%
2019/09/17	4	71.00	0	0.00	70.70	4	1,102	0.36%
2019/09/16	0	0.00	5	71.62	71.60	-5	1,091	-0.46%
2019/09/12	1	70.70	0	0.00	70.10	1	1,085	0.09%
2019/09/11	0	0.00	1	69.80	69.80	-1	1,080	-0.09%
2019/09/10	2	69.05	0	0.00	69.10	2	1,076	0.19%
2019/09/09	0	0.00	1	71.30	71.60	-1	1,060	-0.09%
2019/09/06	21	71.81	2	70.70	70.60	19	1,055	1.80%
2019/09/05	1	72.90	0	0.00	72.40	1	1,046	0.10%
2019/09/04	8	73.40	4	73.33	73.30	4	1,032	0.39%
2019/09/03	4	72.05	6	72.10	71.60	-2	1,026	-0.19%
2019/09/02	116.1	72.64	6	72.52	72.50	110.1	1,023	10.76%	大買/鉅額交易
2019/08/30	12	70.54	6	70.03	69.40	6	1,009	0.59%
2019/08/29	25.2	70.75	19	70.89	68.60	6.2	1,003	0.62%
2019/08/28	0	0.00	2	75.60	76.00	-2	965	-0.21%
2019/08/27	10	77.88	14	77.53	76.90	-4	950	-0.42%
2019/08/26	4	74.08	9	73.70	74.50	-5	919	-0.54%
2019/08/23	7	76.29	6	75.88	75.10	1	906	0.11%
2019/08/22	9	79.51	16	79.69	77.70	-7	886	-0.79%
2019/08/21	13	77.66	54	78.08	77.30	-41	846	-4.84%
2019/08/20	57	77.72	13	76.96	78.40	44	823	5.35%
2019/08/19	18	74.73	18	75.73	76.50	0	789	0.00%
2019/08/16	49	72.06	37	72.24	71.50	12	713	1.68%
2019/08/15	212	69.52	34	69.83	71.30	178	645	27.59%	大買/鉅額交易
2019/08/14	11	61.75	5	64.22	64.90	6	576	1.04%
2019/08/13	2	58.50	3	58.50	59.00	-1	567	-0.18%
2019/08/12	1	58.00	2	59.05	59.00	-1	571	-0.17%
2019/08/07	3	59.07	1	61.20	59.00	2	572	0.35%
2019/08/06	3	58.20	3	57.40	59.80	0	572	0.00%
2019/08/05	3	61.53	1	60.60	60.60	2	571	0.35%
2019/08/02	9	63.42	5	62.74	62.20	4	580	0.69%
2019/08/01	7	66.91	1	66.60	66.60	6	575	1.04%
2019/07/31	6	72.07	4	72.18	72.70	2	563	0.36%
2019/07/30	9	71.47	6	71.20	71.30	3	544	0.55%
2019/07/29	16	74.13	17	73.68	73.20	-1	534	-0.19%
2019/07/26	2	73.00	23	72.54	73.00	-21	520	-4.04%
2019/07/25	3	72.43	2	72.55	72.50	1	511	0.20%
2019/07/24	47	73.02	21	72.64	72.80	26	510	5.09%
2019/07/23	10	70.36	19	70.43	71.00	-9	471	-1.91%
2019/07/22	3	67.53	1	67.30	67.20	2	433	0.46%
2019/07/19	2	66.75	0	0.00	66.80	2	434	0.46%
2019/07/18	1	66.20	6	66.25	65.70	-5	432	-1.16%
2019/07/17	6	66.92	1	66.80	66.50	5	435	1.15%
2019/07/16	6	67.55	11	67.91	67.60	-5	440	-1.13%
2019/07/15	8	68.61	10	68.17	67.80	-2	447	-0.45%
2019/07/12	1	68.00	25	67.58	67.60	-24	459	-5.22%
2019/07/11	2	67.00	6	67.07	66.90	-4	452	-0.88%
2019/07/10	10	67.04	6	67.63	67.30	4	448	0.89%
2019/07/09	8	67.29	23	67.59	67.70	-15	431	-3.48%
2019/07/08	25	67.19	75	66.91	66.80	-50	414	-12.06%
2019/07/05	7	64.54	1	65.00	65.00	6	395	1.52%
2019/07/04	1	62.90	41	63.47	64.00	-40	394	-10.15%
2019/07/03	1	64.00	0	0.00	63.90	1	393	0.25%
2019/07/02	18	65.63	12	65.29	65.40	6	391	1.53%
2019/07/01	10	63.62	72	63.72	63.80	-62	370	-16.74%
2019/06/28	6	61.42	25	62.19	62.00	-19	349	-5.44%
2019/06/27	1	59.60	0	0.00	59.20	1	348	0.29%
2019/06/26	0	0.00	3	59.07	59.00	-3	353	-0.85%
2019/06/25	4	59.45	2	59.40	58.90	2	357	0.56%
2019/06/24	2	58.90	2	59.50	59.50	0	363	0.00%
2019/06/21	3	58.67	0	0.00	58.60	3	367	0.82%
2019/06/20	1	58.90	0	0.00	59.30	1	377	0.27%
2019/06/18	7	58.11	0	0.00	58.90	7	457	1.53%
2019/06/17	0	0.00	1	57.70	57.40	-1	464	-0.22%
2019/06/14	0	0.00	1	58.30	58.10	-1	473	-0.21%
2019/06/10	5	60.48	0	0.00	59.10	5	550	0.91%
2019/06/06	3	60.30	0	0.00	60.30	3	550	0.54%
2019/06/05	12	61.61	30	61.10	60.20	-18	551	-3.26%
2019/05/30	0	0.00	2	56.90	56.50	-2	550	-0.36%
2019/05/29	0	0.00	4	57.60	56.40	-4	554	-0.72%
2019/05/28	3	58.00	3	57.10	57.10	0	559	0.00%
2019/05/24	1	56.90	2	56.50	56.70	-1	579	-0.17%
2019/05/23	40	55.74	0	0.00	55.00	40	582	6.86%
2019/05/22	0	0.00	5	55.78	56.70	-5	599	-0.83%
2019/05/21	30	53.30	3	53.50	53.80	27	673	4.01%
2019/05/20	0	0.00	3	52.30	52.20	-3	688	-0.44%
2019/05/17	18	54.11	6	55.23	53.50	12	699	1.71%
2019/05/15	31	57.37	17	57.51	56.70	14	710	1.97%
2019/05/14	3	56.87	0	0.00	56.60	3	724	0.41%
2019/05/10	2	57.60	4	58.60	58.30	-2	731	-0.27%
2019/05/09	15	58.83	3	58.53	57.20	12	732	1.64%
2019/05/08	11	60.34	1	60.60	60.40	10	730	1.37%
2019/05/07	0	0.00	2	61.20	60.80	-2	732	-0.27%
2019/05/06	8	61.39	3	60.43	60.20	5	735	0.68%
2019/05/03	2	62.70	2	62.40	62.90	0	731	0.00%
2019/05/02	1	61.50	2	61.15	61.50	-1	731	-0.14%
2019/04/30	4	60.73	11.5	60.58	60.80	-7.4	735	-1.01%
2019/04/29	4	64.53	2	65.45	62.00	2	734	0.27%
2019/04/26	1	66.00	2	67.35	66.00	-1	739	-0.14%
2019/04/25	1	66.30	4	66.43	67.70	-3	812	-0.37%
2019/04/23	1	67.70	1	67.20	66.90	0	828	0.00%
2019/04/22	7	69.14	10	69.68	68.00	-3	825	-0.36%
2019/04/19	5	68.44	2	68.05	68.80	3	816	0.37%
2019/04/18	1	68.30	1	67.40	67.00	0	809	0.00%
2019/04/17	0	0.00	2	66.65	66.40	-2	790	-0.25%
2019/04/16	0	0.00	4	66.60	66.40	-4	789	-0.51%
2019/04/15	1	66.00	0	0.00	66.40	1	792	0.13%
2019/04/11	0	0.00	1	66.10	66.00	-1	800	-0.12%
2019/04/10	6	66.65	0	0.00	66.50	6	798	0.75%
2019/04/09	1	67.80	1	67.70	67.50	0	792	0.00%
2019/04/08	5	67.12	1	67.20	67.00	4	789	0.51%
2019/04/03	3	66.37	0	0.00	66.60	3	787	0.38%
2019/04/02	1	66.50	4	66.63	66.20	-3	788	-0.38%
2019/04/01	1	66.30	0	0.00	66.00	1	785	0.13%
2019/03/29	22	66.59	24	66.67	66.50	-2	781	-0.26%
2019/03/28	27	66.86	25	66.95	66.80	2	781	0.26%
2019/03/27	1	67.90	2	67.85	67.10	-1	786	-0.13%
2019/03/26	4	67.40	0	0.00	67.30	4	785	0.51%
2019/03/25	3.3	67.58	6	67.73	67.00	-2.7	787	-0.34%
2019/03/22	24	69.15	22	69.36	69.10	2	795	0.25%
2019/03/21	399	70.91	495	71.26	70.00	-96	818	-11.72%	大買/大賣/
2019/03/20	8	68.62	12	68.61	69.00	-4	766	-0.52%
2019/03/19	1	69.30	4	69.90	69.10	-3	765	-0.39%
2019/03/18	27	69.27	29	68.78	69.40	-2	760	-0.26%
2019/03/15	20	68.98	2	70.20	69.40	18	753	2.39%
2019/03/14	104	68.90	46	68.90	68.80	58	735	7.88%	大買/
2019/03/13	2	67.35	1	67.50	67.30	1	728	0.14%
2019/03/12	1	66.40	0	0.00	66.20	1	732	0.14%
2019/03/08	25	66.10	27	65.33	66.20	-2	775	-0.26%
2019/03/07	23	65.62	23	65.75	65.60	0	791	0.00%
2019/03/06	22	67.28	22	66.18	67.30	0	801	0.00%
2019/03/05	25	66.43	25	66.83	66.40	0	816	0.00%
2019/03/04	2	67.90	0	0.00	67.40	2	840	0.24%
2019/02/27	1	67.00	1	66.50	67.30	0	846	0.00%
2019/02/26	80	67.34	2	67.85	66.80	78	845	9.22%
2019/02/25	36	68.85	15	68.70	69.00	21	846	2.48%
2019/02/22	2	69.80	4	69.88	69.50	-2	850	-0.24%
2019/02/21	7	69.53	4	69.78	69.40	3	871	0.34%
2019/02/20	55	70.65	27	71.19	69.60	28	875	3.20%
2019/02/19	1	67.50	2	67.50	67.50	-1	805	-0.12%
2019/02/18	6	65.22	2	65.35	65.30	4	791	0.51%
2019/02/15	5	66.90	0	0.00	64.20	5	782	0.64%
2019/02/14	0.2	65.50	16	65.58	65.50	-15.8	790	-2.00%
2019/02/13	11	66.46	1	66.30	66.10	10	810	1.23%
2019/02/12	2	65.25	0	0.00	65.30	2	806	0.25%
2019/01/30	1	64.40	21	63.53	62.80	-20	820	-2.44%
2019/01/29	28	61.69	27	61.63	61.70	1	827	0.12%
2019/01/28	6	62.80	1	62.70	62.70	5	844	0.59%
2019/01/25	25	62.48	26	61.75	62.50	-1	863	-0.12%
2019/01/24	0	0.00	1	62.80	61.70	-1	877	-0.11%
2019/01/23	25	62.68	29	61.44	62.80	-4	887	-0.45%
2019/01/22	22	61.70	23	62.77	61.60	-1	895	-0.11%
2019/01/21	0	0.00	2	64.40	63.30	-2	904	-0.22%
2019/01/18	25	63.75	36	63.77	63.90	-11	909	-1.21%
2019/01/17	34	67.23	31	66.55	64.10	3	906	0.33%
2019/01/16	13	60.62	3	62.53	65.40	10	831	1.20%
2019/01/15	1	59.70	1	59.40	59.50	0	822	0.00%
2019/01/14	27	58.63	27	58.79	58.80	0	840	0.00%
2019/01/10	2	58.50	2	59.00	58.60	0	855	0.00%
2019/01/09	3	59.80	1	60.20	59.70	2	858	0.23%
2019/01/08	27	59.29	26	57.87	59.40	1	859	0.12%
2019/01/04	0	0.00	4	57.25	57.10	-4	899	-0.44%
2019/01/03	27	59.13	26	60.70	59.00	1	895	0.11%
2019/01/02	41	61.50	41	61.39	61.60	0	898	0.00%
2018/12/25	0	0.00	2	62.50	62.10	-2	955	-0.21%
2018/12/24	1	62.90	13	62.72	64.00	-12	970	-1.24%
2018/12/21	5	62.94	1	62.50	64.10	4	1,000	0.40%
2018/12/20	0	0.00	14	65.31	63.40	-14	1,023	-1.37%
2018/12/19	1	67.00	8	66.60	65.80	-7	1,020	-0.69%
2018/12/18	3	65.70	6	66.45	66.30	-3	1,024	-0.29%
2018/12/17	3	68.27	1	69.20	66.60	2	1,028	0.19%
2018/12/14	16	68.13	31	68.77	68.10	-15	1,019	-1.47%
2018/12/13	14	65.72	6	65.50	66.00	8	991	0.81%
2018/12/12	5	63.60	0	0.00	63.50	5	993	0.50%
2018/12/10	5	59.68	2	60.20	59.80	3	1,022	0.29%
2018/12/07	3	62.60	11	63.18	63.20	-8	1,036	-0.77%
2018/12/06	5	64.46	72	63.65	62.00	-67	1,056	-6.34%
2018/12/05	4	68.08	26	67.88	67.60	-22	1,075	-2.05%
2018/12/04	1	71.90	2	72.20	71.20	-1	1,110	-0.09%
2018/12/03	21	69.57	8	69.88	71.90	13	1,148	1.13%
2018/11/30	4	67.63	3	67.50	67.40	1	1,181	0.08%
2018/11/29	5	65.40	7	66.09	65.30	-2	1,203	-0.17%
2018/11/28	16	64.69	0	0.00	64.90	16	1,227	1.30%
2018/11/27	7	63.49	12	63.12	63.80	-5	1,345	-0.37%
2018/11/26	6	59.70	0	0.00	61.00	6	1,416	0.42%
2018/11/22	3	60.73	1	60.20	58.80	2	1,459	0.14%
2018/11/21	1	60.00	1	61.50	61.10	0	1,469	0.00%
2018/11/20	53	61.68	19	61.21	60.20	34	1,476	2.30%
2018/11/19	4	57.95	8	57.29	59.50	-4	1,498	-0.27%
2018/11/16	5	54.30	20	54.72	54.30	-15	1,486	-1.01%
2018/11/15	29	53.55	28	52.40	53.60	1	1,485	0.07%
2018/11/14	0	0.00	1	53.70	53.30	-1	1,490	-0.07%
2018/11/13	7	50.74	0	0.00	52.70	7	1,501	0.47%
2018/11/12	23	55.23	7	55.76	54.20	16	1,506	1.06%
2018/11/09	5	60.46	2	60.40	60.20	3	1,503	0.20%
2018/11/08	5	60.34	2	61.30	59.20	3	1,542	0.19%
2018/11/07	3	59.50	2	59.10	60.00	1	1,556	0.06%
2018/11/06	108	60.41	3	58.33	57.10	105	1,588	6.61%	大買/鉅額交易
2018/11/05	35	58.81	32	55.34	59.00	3	1,613	0.19%
2018/11/02	1	57.20	9	56.86	55.50	-8	1,597	-0.50%
2018/11/01	1	52.60	7	54.61	55.00	-6	1,585	-0.38%
2018/10/31	3	52.33	7	52.06	52.80	-4	1,574	-0.25%
2018/10/30	32	49.05	33	48.80	49.05	-1	1,567	-0.06%
2018/10/29	30	49.49	32	50.61	49.50	-2	1,563	-0.13%
2018/10/26	35	51.41	31	53.45	51.40	4	1,567	0.26%
2018/10/25	4	54.63	2	54.60	53.70	2	1,573	0.13%
2018/10/24	28	57.71	26	57.58	57.70	2	1,567	0.13%
2018/10/23	1	58.68	1	60.20	58.00	0	1,567	0.00%
2018/10/22	7	59.01	6	60.55	61.70	1	1,564	0.06%
2018/10/19	2	56.45	0	0.00	56.50	2	1,554	0.13%
2018/10/18	27	58.53	26	60.12	58.50	1	1,562	0.06%
2018/10/17	1	60.30	1	61.30	60.30	0	1,560	0.00%
2018/10/16	2	59.55	0	0.00	59.80	2	1,568	0.13%
2018/10/15	1	59.50	5	59.48	59.50	-4	1,571	-0.25%
2018/10/12	6	55.75	7	56.21	58.00	-1	1,577	-0.06%
2018/10/11	2	60.50	2	60.50	60.50	0	1,589	0.00%
2018/10/09	23	67.25	25	68.58	67.20	-2	1,630	-0.12%
2018/10/08	3	70.17	6	69.73	69.50	-3	1,667	-0.18%
2018/10/05	35	69.70	25	71.47	69.40	10	1,681	0.59%
2018/10/04	23	74.24	23	72.92	74.40	0	1,659	0.00%
2018/10/03	18	74.68	10	74.16	73.80	8	1,654	0.48%
2018/10/02	13	76.15	8	76.13	76.30	5	1,666	0.30%
2018/10/01	11	73.53	5	73.32	74.90	6	1,676	0.36%
2018/09/28	25	71.62	25	72.34	71.50	0	1,681	0.00%
2018/09/27	22	73.78	24	76.60	73.60	-2	1,682	-0.12%
2018/09/26	1	77.90	0	0.00	77.90	1	1,674	0.06%
2018/09/25	0	0.00	1	77.70	77.50	-1	1,705	-0.06%
2018/09/21	0	0.00	3	78.03	79.20	-3	1,727	-0.17%
2018/09/20	19	76.97	21	78.03	77.00	-2	1,772	-0.11%
2018/09/19	19	78.31	19	78.89	78.20	0	1,812	0.00%
2018/09/18	23	79.11	24	80.08	79.00	-1	1,823	-0.05%
2018/09/17	2	82.00	1	82.20	82.00	1	1,829	0.05%
2018/09/14	5	80.98	2	79.35	82.20	3	1,829	0.16%
2018/09/13	27	80.10	26	77.67	79.50	1	1,822	0.05%
2018/09/12	27	77.87	27	78.40	77.90	0	1,805	0.00%
2018/09/11	41	81.49	83	80.52	81.20	-42	1,799	-2.33%
2018/09/10	42	84.30	62	86.27	81.10	-20	1,774	-1.13%
2018/09/07	23	91.09	24	96.99	90.00	-1	1,739	-0.06%
2018/09/06	62	103.92	58	104.79	100.00	4	1,703	0.23%
2018/09/05	12	111.83	8	108.44	107.00	4	1,651	0.24%
2018/09/04	41	109.85	49	109.80	109.50	-8	1,616	-0.49%
2018/09/03	67	114.84	37	115.51	111.00	30	1,585	1.89%
2018/08/31	21	108.24	20	110.48	114.00	1	1,462	0.07%
2018/08/30	6	104.50	11	104.55	104.00	-5	1,370	-0.36%
2018/08/29	7	101.86	11	100.72	102.50	-4	1,348	-0.30%
2018/08/28	36	99.65	2	100.10	98.20	34	1,328	2.56%
2018/08/27	19	100.44	18	99.63	101.00	1	1,312	0.08%
2018/08/24	17	104.21	108	105.14	100.00	-91	1,305	-6.97%	大賣/
2018/08/23	3	101.50	3	99.90	100.00	0	1,290	0.00%
2018/08/22	1	99.80	2	99.00	99.60	-1	1,340	-0.07%
2018/08/21	5	99.32	0	0.00	98.50	5	1,360	0.37%
2018/08/20	15	99.01	16	100.13	99.00	-1	1,360	-0.07%
2018/08/17	5	103.00	6	104.50	100.50	-1	1,348	-0.07%
2018/08/16	20	102.95	11	101.18	103.50	9	1,331	0.68%
2018/08/15	28	104.77	24	104.33	103.00	4	1,314	0.30%
2018/08/14	10	101.70	8	101.50	102.50	2	1,269	0.16%
2018/08/13	23	99.95	14	98.84	101.00	9	1,247	0.72%
2018/08/10	13	96.95	17	99.38	97.70	-4	1,211	-0.33%
2018/08/09	2	95.50	3	94.67	93.10	-1	1,177	-0.08%
2018/08/08	3	93.50	3	94.67	95.00	0	1,203	0.00%
2018/08/07	11	93.40	10	93.80	93.50	1	1,218	0.08%
2018/08/06	1	94.30	0	0.00	94.70	1	1,247	0.08%
2018/08/03	0	0.00	3	95.30	93.90	-3	1,253	-0.24%
2018/08/02	8	96.34	0	0.00	95.10	8	1,280	0.62%
2018/08/01	2	103.50	5	103.30	104.00	-3	1,270	-0.24%
2018/07/31	0	0.00	2	99.40	99.90	-2	1,260	-0.16%
2018/07/27	1	99.90	0	0.00	100.50	1	1,273	0.08%
2018/07/25	3	101.17	9	101.94	101.50	-6	1,277	-0.47%
2018/07/24	0	0.00	2	95.75	96.70	-2	1,280	-0.16%
2018/07/23	5	95.12	1	98.50	94.30	4	1,289	0.31%
2018/07/20	1	100.00	2	99.90	99.20	-1	1,282	-0.08%
2018/07/19	11	103.86	11	100.27	100.00	0	1,284	0.00%
2018/07/18	18	105.44	17	105.65	104.00	1	1,278	0.08%
2018/07/17	29	103.10	24	102.79	101.50	5	1,257	0.40%
2018/07/16	7	99.36	7	100.93	102.50	0	1,228	0.00%
2018/07/13	2	94.50	1	95.50	93.50	1	1,210	0.08%
2018/07/12	10	90.85	0	0.00	91.50	10	1,236	0.81%
2018/07/10	0	0.00	7	92.37	91.50	-7	1,260	-0.56%
2018/07/09	7	90.56	3	90.90	88.60	4	1,262	0.32%
2018/07/06	1	93.60	1	94.80	94.60	0	1,239	0.00%
2018/07/05	0	0.00	4	88.00	88.30	-4	1,239	-0.32%
2018/07/04	9	93.66	7	92.86	92.00	2	1,269	0.16%
2018/07/03	2	96.70	4	100.65	96.00	-2	1,302	-0.15%
2018/07/02	1	99.60	10	97.53	99.00	-9	1,282	-0.70%
2018/06/29	14	95.10	6	96.83	94.70	8	1,275	0.63%
2018/06/28	20	102.08	8	101.38	101.00	12	1,242	0.97%
2018/06/27	7	110.93	9	113.11	112.00	-2	1,248	-0.16%
2018/06/26	10	107.05	5	108.50	107.50	5	1,250	0.40%
2018/06/25	14	115.29	13	117.38	113.00	1	1,240	0.08%
2018/06/22	16	121.84	6	120.58	119.50	10	1,274	0.78%
2018/06/21	3	128.17	1	130.00	128.00	2	1,314	0.15%
2018/06/20	13	128.88	7	128.79	127.00	6	1,332	0.45%
2018/06/19	9	136.56	0	0.00	135.00	9	1,353	0.66%
2018/06/15	24	138.27	7	139.57	139.00	17	1,379	1.23%
2018/06/14	10	140.50	8	143.00	143.00	2	1,425	0.14%
2018/06/13	8	139.38	8	139.75	137.50	0	1,414	0.00%
2018/06/12	20	137.85	7	140.14	138.50	13	1,455	0.89%
2018/06/11	3	137.17	1	138.50	137.50	2	1,468	0.14%
2018/06/08	7	140.00	9	141.33	138.50	-2	1,483	-0.13%
2018/06/07	3	136.67	0	0.00	136.00	3	1,532	0.20%
2018/06/06	1	139.50	3	139.17	139.00	-2	1,567	-0.13%
2018/06/05	9	138.83	6	139.00	138.00	3	1,567	0.19%
2018/06/04	0	0.00	1	137.00	137.00	-1	1,565	-0.06%
2018/06/01	7	134.00	1	133.50	134.00	6	1,568	0.38%
2018/05/31	45	138.91	2	135.75	133.00	43	1,559	2.76%
2018/05/30	8	150.75	52	151.37	141.50	-44	1,528	-2.88%
2018/05/29	2	144.75	2	147.50	148.00	0	1,472	0.00%
2018/05/28	3	139.33	1	142.50	138.00	2	1,456	0.14%
2018/05/24	1	137.00	1	138.00	137.00	0	1,492	0.00%
2018/05/23	1	133.00	0	0.00	137.00	1	1,510	0.07%
2018/05/22	1	133.00	0	0.00	133.00	1	1,536	0.07%
2018/05/21	12	137.79	2	137.75	138.00	10	1,561	0.64%
2018/05/18	3	133.67	2	134.50	135.50	1	1,576	0.06%
2018/05/17	5	135.40	1	134.50	133.50	4	1,590	0.25%
2018/05/16	22	141.64	27	149.15	138.50	-5	1,603	-0.31%
2018/05/15	4	146.50	0	0.00	148.50	4	1,590	0.25%
2018/05/14	9	144.61	11	143.86	145.00	-2	1,590	-0.13%
2018/05/11	1	135.00	0	0.00	136.00	1	1,566	0.06%
2018/05/10	10	139.00	11	139.55	135.00	-1	1,566	-0.06%
2018/05/09	2	131.75	3	132.00	133.00	-1	1,546	-0.06%
2018/05/08	2	135.00	0	0.00	130.50	2	1,569	0.13%
2018/05/07	0	0.00	1	138.00	135.50	-1	1,591	-0.06%
2018/05/04	1	135.00	0	0.00	130.50	1	1,620	0.06%
2018/05/03	0	0.00	2	135.00	133.00	-2	1,625	-0.12%
2018/05/02	3	137.50	1	138.50	135.50	2	1,670	0.12%
2018/04/30	2	135.00	7	137.43	140.00	-5	1,709	-0.29%
2018/04/26	1	123.50	1	122.00	122.00	0	1,734	0.00%
2018/04/25	4	126.38	1	128.00	128.00	3	1,757	0.17%
2018/04/24	4	126.00	16	123.53	124.00	-12	1,755	-0.68%
2018/04/23	9	133.56	15	129.00	128.50	-6	1,756	-0.34%
2018/04/20	3	142.00	5	141.40	142.50	-2	1,769	-0.11%
2018/04/19	3	141.83	1	139.00	139.50	2	1,790	0.11%
2018/04/18	2	149.25	5	144.70	145.50	-3	1,793	-0.17%
2018/04/17	2	138.50	14	141.96	139.50	-12	1,753	-0.68%
2018/04/16	9	138.17	6	137.00	138.50	3	1,747	0.17%
2018/04/13	5	134.20	9	133.17	132.50	-4	1,729	-0.23%
2018/04/12	0	0.00	2	129.00	129.00	-2	1,715	-0.12%
2018/04/11	13	131.08	15	129.70	129.00	-2	1,716	-0.12%
2018/04/10	47	136.94	10	136.05	131.00	37	1,702	2.17%
2018/04/09	6	141.42	4	141.38	145.50	2	1,670	0.12%
2018/04/03	2	130.50	2	130.25	133.00	0	1,651	0.00%
2018/04/02	3	129.00	0	0.00	129.00	3	1,644	0.18%
2018/03/31	1	127.00	0	0.00	129.00	1	1,652	0.06%
2018/03/30	17	129.29	19	127.45	125.00	-2	1,631	-0.12%
2018/03/29	3	125.33	6	123.50	122.50	-3	1,577	-0.19%
2018/03/28	0	0.00	5	125.30	126.00	-5	1,562	-0.32%
2018/03/27	25	125.20	17	125.12	123.50	8	1,547	0.52%
2018/03/26	26	124.54	15	123.93	123.50	11	1,501	0.73%
2018/03/23	7	115.00	3	114.33	115.50	4	1,443	0.28%
2018/03/22	6	121.17	10	123.80	115.50	-4	1,419	-0.28%
2018/03/21	18	119.83	10	118.60	117.50	8	1,376	0.58%
2018/03/20	7	116.14	16	118.00	119.50	-9	1,339	-0.67%
2018/03/19	2	110.00	1	110.50	110.00	1	1,282	0.08%
2018/03/16	11	112.36	13	112.27	110.00	-2	1,270	-0.16%
2018/03/14	1	107.00	6	107.17	108.50	-5	1,213	-0.41%
2018/03/13	9	108.39	9	109.50	105.00	0	1,195	0.00%
2018/03/12	88	103.02	6	103.63	106.50	82	1,137	7.21%
2018/03/08	1	98.50	0	0.00	98.40	1	1,098	0.09%
2018/03/06	1	96.60	0	0.00	96.60	1	1,086	0.09%
2018/03/05	2	97.50	0	0.00	96.10	2	1,094	0.18%
2018/03/01	3	98.37	1	97.80	98.30	2	1,097	0.18%
2018/02/27	3	97.80	10	97.45	96.10	-7	1,090	-0.64%
2018/02/26	6	99.00	4	101.05	97.80	2	1,076	0.19%
2018/02/23	1	112.00	5	110.10	104.50	-4	1,051	-0.38%
2018/02/22	6	113.33	8	112.25	110.00	-2	1,042	-0.19%
2018/02/21	7	111.71	3	112.83	113.00	4	1,014	0.39%
2018/02/12	7	106.43	2	104.75	103.00	5	989	0.51%
2018/02/09	5	105.00	7	99.17	106.50	-2	995	-0.20%
2018/02/08	8	107.25	4	104.38	101.00	4	998	0.40%
2018/02/07	1	99.40	3	104.50	105.00	-2	978	-0.20%
2018/02/06	1	96.60	11	96.25	95.70	-10	964	-1.04%
2018/02/05	3	102.33	1	103.00	104.00	2	952	0.21%
2018/02/01	7	109.71	5	107.50	106.50	2	951	0.21%
2018/01/31	3	106.33	11	104.82	108.00	-8	944	-0.85%
2018/01/30	11	116.64	6	112.17	110.00	5	926	0.54%
2018/01/29	66	115.36	34	114.32	122.00	32	904	3.54%
2018/01/26	4	111.50	2	112.25	112.00	2	867	0.23%
2018/01/25	14	115.50	58	115.85	114.00	-44	849	-5.18%
2018/01/24	13	107.92	13	107.81	110.50	0	791	0.00%
2018/01/23	7	105.21	1	103.00	102.00	6	748	0.80%
2018/01/22	15	100.01	24	101.99	104.50	-9	736	-1.22%
2018/01/19	9	99.01	18	99.30	97.40	-9	721	-1.25%
2018/01/18	1	96.00	1	96.80	95.40	0	701	0.00%
2018/01/17	49	97.53	0	0.00	95.90	49	718	6.82%
2018/01/16	14	96.30	13	97.06	96.50	1	764	0.13%
2018/01/15	9	94.89	8	94.10	96.30	1	751	0.13%
2018/01/12	3	90.20	0	0.00	91.10	3	718	0.42%
2018/01/11	0	0.00	1	86.10	87.00	-1	687	-0.15%
2018/01/09	2	86.15	9	86.53	88.00	-7	671	-1.04%
2018/01/08	1	87.00	2	87.15	87.30	-1	667	-0.15%
2018/01/05	3	86.53	4	86.10	86.50	-1	657	-0.15%
2018/01/04	12	85.42	4	85.10	85.30	8	649	1.23%
2018/01/03	4	83.75	1	83.20	85.00	3	649	0.46%
2018/01/02	6	80.90	6	82.70	85.70	0	632	0.00%