台灣大 (3045)-新光券商分點個股進出

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

台灣大

(3045)

可現股當沖

股價
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
12,807張
產業
上市通信網路類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

台灣大 (3045)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	106.4	112.15	26	112.54	112.50	80.4	6,919	1.16%	大買/
2024/12/02	2	114.00	20	114.60	114.00	-18	6,787	-0.26%
2024/11/29	0	114.00	0	113.50	113.00	0	6,803	0.00%
2024/11/28	4.9	113.37	0	0.00	113.00	4.9	6,852	0.07%
2024/11/27	1	114.50	8.4	114.72	115.00	-7.4	6,882	-0.11%
2024/11/26	0	114.50	1	114.50	113.50	-1	6,915	-0.01%
2024/11/25	0	0.00	23	114.28	115.00	-23	6,967	-0.33%
2024/11/22	0	113.33	4.3	113.12	113.00	-4.2	6,901	-0.06%
2024/11/21	1	110.54	16	112.00	112.50	-15	6,930	-0.22%
2024/11/20	57	111.19	44	112.00	112.00	13	6,899	0.19%
2024/11/19	8.1	110.32	49.1	112.29	112.50	-41	6,866	-0.60%
2024/11/18	54.7	111.17	43	112.34	111.00	11.7	6,792	0.17%
2024/11/15	92.1	111.88	6.1	112.72	111.00	86	6,744	1.28%
2024/11/14	2	114.25	1.1	114.95	114.00	0.9	6,664	0.01%
2024/11/13	2	113.50	14	115.39	114.50	-12	6,685	-0.18%
2024/11/12	1	113.51	367	114.15	113.50	-366	6,716	-5.45%	大賣/鉅額交易
2024/11/11	0	0.00	105	113.88	114.50	-105	6,716	-1.56%	大賣/鉅額交易
2024/11/08	10.5	112.67	1	112.99	113.00	9.5	6,756	0.14%
2024/11/07	45	113.42	520	113.39	113.50	-475	6,816	-6.97%	大賣/鉅額交易
2024/11/06	83	113.98	16	114.50	114.00	67	6,907	0.97%
2024/11/05	0	0.00	413	114.99	115.50	-413	7,014	-5.89%	大賣/鉅額交易
2024/11/04	0	114.00	32	114.97	114.50	-32	7,363	-0.43%
2024/11/01	24	113.23	33	114.11	113.50	-9	7,731	-0.12%
2024/10/30	61.1	114.27	0.3	114.98	113.50	60.7	7,770	0.78%
2024/10/29	0	114.50	3.1	114.04	115.50	-3.1	7,822	-0.04%
2024/10/28	0.8	113.94	3	113.83	113.00	-2.2	7,826	-0.03%
2024/10/25	0	114.00	5	113.50	114.00	-5	7,933	-0.06%
2024/10/24	0	0.00	4	113.50	114.00	-4	8,023	-0.05%
2024/10/23	28.1	112.41	21	113.14	114.00	7.1	8,122	0.09%
2024/10/22	12	113.29	14	113.71	114.00	-2	8,153	-0.02%
2024/10/21	6	113.50	0	114.00	113.50	6	8,270	0.07%
2024/10/18	1.6	114.12	14	114.50	114.50	-12.4	8,339	-0.15%
2024/10/17	2	114.00	72.2	114.46	114.00	-70.2	8,696	-0.81%
2024/10/16	52.1	111.46	42	112.15	112.50	10.1	8,803	0.11%
2024/10/15	8	112.06	7	112.50	112.50	1	8,849	0.01%
2024/10/14	2.2	111.53	7	112.36	112.50	-4.8	8,927	-0.05%
2024/10/11	8.1	111.76	6	112.41	112.00	2.1	9,002	0.02%
2024/10/09	10.1	111.81	9	112.67	113.00	1.1	9,112	0.01%
2024/10/08	72.4	111.01	96	111.33	112.50	-23.7	9,225	-0.26%
2024/10/07	51	111.06	58.6	112.06	112.50	-7.5	9,295	-0.08%
2024/10/04	85.2	112.62	23	112.59	112.50	62.2	9,718	0.64%
2024/10/01	79.1	114.02	326.2	114.49	115.50	-247.1	10,409	-2.37%	大賣/鉅額交易
2024/09/30	7.8	115.06	4.2	115.60	115.00	3.6	10,919	0.03%
2024/09/27	61	115.99	28	116.98	116.50	33	11,559	0.29%
2024/09/26	169	114.97	249.1	116.05	117.50	-80.1	12,045	-0.67%	大買/大賣/
2024/09/25	316.7	114.95	230.2	116.24	116.50	86.5	12,445	0.70%	大買/大賣/
2024/09/24	1	117.50	153.7	117.85	118.50	-152.6	12,828	-1.19%	大賣/鉅額交易
2024/09/23	1.1	116.99	10	117.70	118.50	-9	12,669	-0.07%
2024/09/20	1.1	115.53	2.2	116.00	116.50	-1.2	12,572	-0.01%
2024/09/19	1.2	116.01	3.3	116.50	116.00	-2.1	12,445	-0.02%
2024/09/18	11.6	115.56	217.1	115.56	116.50	-205.5	12,333	-1.67%	大賣/鉅額交易
2024/09/16	0	115.00	3	115.50	116.00	-3	12,669	-0.02%
2024/09/13	0	114.50	0.3	114.48	115.50	-0.3	12,748	0.00%
2024/09/12	3	114.50	4	115.63	115.00	-1	12,763	-0.01%
2024/09/11	0	115.50	4.9	115.49	115.00	-4.8	12,699	-0.04%
2024/09/10	0	114.31	10	114.00	115.00	-10	12,650	-0.08%
2024/09/09	7.4	114.96	3.2	114.49	115.00	4.2	12,654	0.03%
2024/09/06	1.1	114.89	20	114.35	115.00	-18.9	12,606	-0.15%
2024/09/05	6.2	112.98	12.7	112.89	113.00	-6.5	12,548	-0.05%
2024/09/04	9.2	111.83	281.1	112.37	112.00	-271.9	12,545	-2.17%	大賣/鉅額交易
2024/09/03	17	111.62	6.5	112.08	112.00	10.5	12,418	0.08%
2024/09/02	9	112.77	7	112.64	113.00	2	12,419	0.02%
2024/08/30	0	110.50	2.1	111.99	112.00	-2.1	12,441	-0.02%
2024/08/29	4	110.63	11.1	111.81	111.00	-7.1	12,448	-0.06%
2024/08/28	0.9	111.34	2.1	111.01	111.50	-1.2	12,594	-0.01%
2024/08/27	7.1	111.99	34	110.94	112.00	-26.9	12,839	-0.21%
2024/08/26	50.2	109.65	28	110.00	110.00	22.2	12,913	0.17%
2024/08/23	11.1	110.01	58.3	111.37	111.50	-47.2	13,043	-0.36%
2024/08/22	6.1	109.50	20.3	109.87	110.00	-14.2	13,054	-0.11%
2024/08/21	10	109.00	26.1	109.90	110.00	-16.1	13,145	-0.12%
2024/08/20	16	108.59	1.2	109.95	108.50	14.9	13,109	0.11%
2024/08/19	0.7	108.60	38.1	109.25	109.50	-37.4	13,107	-0.29%
2024/08/16	53.4	107.54	500.1	107.71	107.50	-446.7	13,124	-3.40%	大賣/鉅額交易
2024/08/15	38	107.53	36	108.44	108.50	2	13,061	0.02%
2024/08/14	9	108.67	851.8	108.28	109.00	-842.8	13,035	-6.47%	大賣/鉅額交易
2024/08/13	26	106.67	29.1	107.24	107.50	-3.1	12,958	-0.02%
2024/08/12	53.2	106.32	14	107.29	107.50	39.2	12,966	0.30%
2024/08/09	9	106.39	330	107.00	107.50	-321	12,922	-2.48%	大賣/鉅額交易
2024/08/08	36.6	106.55	25	106.96	107.00	11.6	12,849	0.09%
2024/08/07	31.1	107.45	176.1	107.32	108.00	-145	12,739	-1.14%	大賣/鉅額交易
2024/08/06	1	110.49	94.4	107.95	110.50	-93.3	12,644	-0.74%
2024/08/05	45.1	103.57	62.9	104.19	106.00	-17.8	12,289	-0.14%
2024/08/02	9.1	104.66	36.4	105.79	106.00	-27.3	11,933	-0.23%
2024/08/01	1.1	105.02	2.3	105.24	105.50	-1.2	11,846	-0.01%
2024/07/31	2.1	104.74	1	105.00	105.50	1.1	11,805	0.01%
2024/07/30	13.1	103.62	18.1	104.83	105.50	-4.9	11,797	-0.04%
2024/07/29	6.1	104.60	6	104.34	104.50	0.1	11,757	0.00%
2024/07/26	3.3	104.51	3.2	105.16	106.00	0.1	11,713	0.00%
2024/07/23	2	105.49	57.6	104.81	105.50	-55.6	11,623	-0.48%
2024/07/22	1.2	102.92	18.1	103.39	103.50	-16.9	11,535	-0.15%
2024/07/19	1.6	103.02	6.4	103.25	103.50	-4.8	11,425	-0.04%
2024/07/18	31.3	102.63	417	102.71	104.00	-385.7	11,475	-3.36%	大賣/鉅額交易
2024/07/17	106.1	102.00	170.7	102.22	102.00	-64.6	11,193	-0.58%	大買/大賣/
2024/07/16	235.7	100.75	73	101.45	101.00	162.7	11,205	1.45%	大買/鉅額交易
2024/07/15	16.3	100.57	6	101.17	101.00	10.3	11,220	0.09%
2024/07/12	100.6	101.01	60.3	101.44	101.00	40.3	11,217	0.36%
2024/07/11	170.2	100.82	153.2	101.37	101.00	17	11,139	0.15%	大買/大賣/
2024/07/10	239.2	100.53	251.7	101.19	102.00	-12.5	11,065	-0.11%	大買/大賣/
2024/07/09	189.1	101.55	137.4	102.57	101.00	51.7	10,938	0.47%	大買/大賣/
2024/07/08	517.2	103.58	22.1	103.87	102.50	495.1	10,795	4.59%	大買/鉅額交易
2024/07/05	16.8	112.97	115.3	114.37	116.00	-98.4	10,305	-0.95%	大賣/
2024/07/04	68.6	109.67	102.1	111.70	111.00	-33.6	9,519	-0.35%	大賣/
2024/07/03	8	112.25	111.1	112.22	112.50	-103.1	8,910	-1.16%	大賣/鉅額交易
2024/07/02	10	110.95	113.9	110.37	111.50	-103.9	8,260	-1.26%	大賣/鉅額交易
2024/07/01	1	108.51	56.9	108.63	109.00	-55.9	7,664	-0.73%
2024/06/28	17	106.82	140.2	107.11	107.00	-123.1	7,099	-1.73%	大賣/鉅額交易
2024/06/27	10	105.35	10	105.75	106.00	0	6,493	0.00%
2024/06/26	18	105.86	2	106.25	106.00	16	6,469	0.25%
2024/06/25	68.1	105.52	65.1	106.48	106.50	3	6,502	0.05%
2024/06/24	10	106.50	26	106.63	107.00	-16	6,489	-0.25%
2024/06/21	122.3	105.01	110.2	105.57	106.00	12.1	6,482	0.19%	大買/大賣/
2024/06/20	23	106.09	9.3	106.39	106.50	13.7	5,971	0.23%
2024/06/19	1.5	107.16	1.3	106.54	106.50	0.2	5,898	0.00%
2024/06/18	0.6	107.39	13	107.46	107.50	-12.4	5,848	-0.21%
2024/06/17	11	106.50	35.1	107.34	107.50	-24.1	5,854	-0.41%
2024/06/14	3	106.50	78	106.69	107.50	-75	5,874	-1.28%
2024/06/13	55.6	106.00	99	106.53	106.00	-43.4	5,839	-0.74%
2024/06/12	78	106.01	3	107.00	106.00	75	5,925	1.27%
2024/06/11	41.6	106.51	43	107.00	107.00	-1.4	5,929	-0.02%
2024/06/07	3	107.00	16.1	107.09	107.00	-13.1	5,911	-0.22%
2024/06/06	10	106.75	36.1	106.99	106.50	-26.1	5,874	-0.44%
2024/06/05	0	0.00	3.7	107.12	107.00	-3.7	5,825	-0.06%
2024/06/04	2	106.50	11.1	107.27	106.50	-9.1	5,781	-0.16%
2024/06/03	2.2	106.41	84.3	106.97	106.50	-82.1	5,740	-1.43%
2024/05/31	2.1	105.53	65.8	105.81	105.50	-63.6	5,547	-1.15%
2024/05/30	52	104.50	460	104.47	104.50	-408	5,269	-7.74%	大賣/鉅額交易
2024/05/29	439.2	103.75	7.7	102.92	103.00	431.5	5,147	8.38%	大買/鉅額交易
2024/05/28	150.5	104.60	141	105.11	105.00	9.5	4,997	0.19%	大買/大賣/
2024/05/27	57	105.74	62.7	106.06	105.50	-5.7	5,058	-0.11%
2024/05/24	3	106.50	1	107.00	106.50	2	4,937	0.04%
2024/05/23	1	107.00	27.1	106.67	107.00	-26.1	4,918	-0.53%
2024/05/22	21.2	106.49	34.6	106.56	107.00	-13.3	4,856	-0.27%
2024/05/21	1.7	105.29	9	105.72	105.50	-7.3	4,784	-0.15%
2024/05/20	13	105.98	40.4	106.00	106.00	-27.5	4,789	-0.57%
2024/05/17	0.1	105.50	21.1	105.97	106.00	-21	4,725	-0.44%
2024/05/16	21.2	105.53	44.2	105.84	105.50	-23	4,729	-0.49%
2024/05/15	0	105.00	30.1	105.45	105.00	-30.1	4,670	-0.64%
2024/05/14	2.4	104.96	5.5	105.00	104.50	-3.1	4,660	-0.07%
2024/05/13	5.2	105.48	24.9	105.38	105.50	-19.7	4,637	-0.42%
2024/05/10	1.1	104.98	24.2	104.97	105.00	-23.2	4,620	-0.50%
2024/05/09	0	0.00	14.2	104.85	105.00	-14.2	4,593	-0.31%
2024/05/08	0.6	104.50	22.1	104.95	105.00	-21.4	4,568	-0.47%
2024/05/07	12	104.54	80.2	104.62	104.50	-68.2	4,523	-1.51%
2024/05/06	10	104.25	24.4	104.95	105.00	-14.4	4,462	-0.32%
2024/05/03	10	104.50	50	104.40	104.50	-40	4,405	-0.91%
2024/05/02	17.2	103.65	30.2	104.20	104.00	-13	4,359	-0.30%
2024/04/30	0	0.00	21.3	103.99	104.00	-21.3	4,289	-0.50%
2024/04/29	1	103.59	16.4	104.00	104.00	-15.4	4,250	-0.36%
2024/04/26	4	102.88	52.1	103.42	103.50	-48.1	4,224	-1.14%
2024/04/25	5.2	102.03	42	102.77	102.50	-36.9	4,222	-0.87%
2024/04/24	61.1	102.29	0.1	102.88	102.00	61	4,179	1.46%
2024/04/23	4	103.13	0.1	104.00	103.00	3.9	4,078	0.10%
2024/04/22	0.6	104.18	75.4	103.81	104.50	-74.9	3,992	-1.88%
2024/04/19	66.2	102.18	26.2	102.40	102.00	40	3,819	1.05%
2024/04/18	12	102.04	42.3	103.20	103.50	-30.3	3,696	-0.82%
2024/04/17	25.1	102.18	9.1	102.60	102.00	16	3,597	0.44%
2024/04/16	71.4	102.60	23.4	102.66	102.00	48	3,549	1.35%
2024/04/15	6	104.00	22.2	104.11	104.00	-16.2	3,489	-0.46%
2024/04/12	14.2	103.72	7.5	104.09	104.50	6.7	3,442	0.19%
2024/04/11	12	103.50	6	104.00	104.00	6	3,369	0.18%
2024/04/10	0	104.00	16.1	104.00	104.00	-16.1	3,324	-0.48%
2024/04/09	2	103.50	13.5	103.92	104.00	-11.5	3,286	-0.35%
2024/04/08	9.7	102.80	20.4	103.64	104.00	-10.7	3,263	-0.33%
2024/04/03	8.1	103.01	18	103.44	103.00	-9.9	3,208	-0.31%
2024/04/02	1	103.50	15.2	103.93	104.00	-14.2	3,137	-0.45%
2024/04/01	10.3	103.50	29.9	103.77	104.00	-19.7	3,089	-0.64%
2024/03/29	0.3	102.50	43.2	102.85	103.00	-42.9	3,032	-1.42%
2024/03/28	7	102.00	42	102.57	102.00	-35	2,988	-1.17%
2024/03/27	11.9	101.38	64.5	101.57	102.00	-52.6	2,922	-1.80%
2024/03/26	21	100.50	60.5	100.23	100.50	-39.5	2,896	-1.36%
2024/03/25	8	99.35	7	99.74	99.90	1	2,851	0.03%
2024/03/22	10.1	99.70	63.1	99.66	99.90	-53	2,865	-1.85%
2024/03/21	8.4	99.11	25	99.49	99.40	-16.6	2,833	-0.59%
2024/03/20	30	98.59	2	99.05	98.60	28	2,878	0.97%
2024/03/19	48.5	98.90	1	99.10	98.50	47.5	2,854	1.66%
2024/03/18	5.5	99.53	0	99.40	99.60	5.5	2,796	0.20%
2024/03/15	4.2	99.45	11.1	99.72	99.30	-6.9	2,788	-0.25%
2024/03/14	25	99.32	50.9	99.59	99.80	-25.9	2,671	-0.97%
2024/03/13	32.1	98.64	61.1	99.05	99.60	-29	2,656	-1.09%
2024/03/12	0.2	98.90	7.1	98.91	98.90	-6.8	2,622	-0.26%
2024/03/11	6.2	98.75	303.3	98.86	98.80	-297.1	2,651	-11.20%	大賣/鉅額交易
2024/03/08	68.8	98.13	260.1	98.21	98.40	-191.3	2,733	-7.00%	大賣/鉅額交易
2024/03/07	41.5	97.99	5.2	98.20	97.90	36.3	2,841	1.28%
2024/03/06	19.1	98.23	16.4	98.43	98.50	2.6	2,864	0.09%
2024/03/05	28.8	98.04	243	98.07	97.90	-214.3	2,990	-7.16%	大賣/鉅額交易
2024/03/04	110.1	98.34	4	98.80	98.10	106.1	3,062	3.46%	大買/鉅額交易
2024/03/01	98	98.36	6	98.50	98.40	92	3,147	2.92%
2024/02/29	86.3	98.84	4	98.98	99.00	82.3	3,219	2.56%
2024/02/27	1	99.21	7.1	99.73	99.10	-6	3,150	-0.19%
2024/02/26	0.1	99.40	22	99.42	99.90	-21.9	3,166	-0.69%
2024/02/23	13.3	99.65	10	99.61	99.40	3.3	3,185	0.10%
2024/02/22	6.2	99.89	9.4	99.84	99.90	-3.2	3,236	-0.10%
2024/02/21	0.4	99.24	40.9	99.51	100.00	-40.5	3,221	-1.26%
2024/02/20	0	0.00	274	98.53	98.60	-274	3,210	-8.53%	大賣/鉅額交易
2024/02/19	20.8	97.86	4	98.00	98.00	16.8	3,245	0.52%
2024/02/16	53.4	97.81	257.9	97.92	98.00	-204.5	3,269	-6.25%	大賣/鉅額交易
2024/02/15	8.6	98.06	6	98.03	98.00	2.6	3,258	0.08%
2024/02/05	4	97.80	2.4	98.45	98.50	1.6	3,260	0.05%
2024/02/02	11.6	98.35	1	98.70	98.30	10.6	3,267	0.32%
2024/02/01	1.5	98.63	41	98.53	98.70	-39.5	3,303	-1.20%
2024/01/31	2.1	97.96	5	98.00	98.00	-2.9	3,320	-0.09%
2024/01/30	13.1	97.97	10.1	98.49	98.50	3.1	3,340	0.09%
2024/01/29	6	98.02	48	98.23	98.60	-42	3,392	-1.24%
2024/01/26	1.1	97.95	16	98.08	98.40	-14.9	3,434	-0.43%
2024/01/25	16.1	97.39	10	97.80	97.60	6	3,482	0.17%
2024/01/24	18	97.41	7.1	97.80	97.30	10.9	3,529	0.31%
2024/01/23	4.3	97.31	1	97.80	97.30	3.3	3,549	0.09%
2024/01/22	14.2	97.57	334	97.52	97.60	-319.8	3,571	-8.95%	大賣/鉅額交易
2024/01/19	3.2	97.15	2.1	97.31	97.30	1.1	3,591	0.03%
2024/01/18	1.8	97.47	8	97.50	97.30	-6.2	3,584	-0.17%
2024/01/17	20.2	97.49	13.9	97.59	97.20	6.3	3,593	0.17%
2024/01/16	89.4	98.26	0.1	98.21	98.00	89.3	3,559	2.51%
2024/01/15	67.2	99.15	12	99.38	99.10	55.1	3,544	1.55%
2024/01/12	1	99.40	2.1	99.69	99.80	-1.1	3,605	-0.03%
2024/01/11	3	99.30	42.1	99.54	99.70	-39.1	3,665	-1.07%
2024/01/10	31	98.70	3	98.93	98.80	28	3,776	0.74%
2024/01/09	2.3	98.99	18	99.01	99.10	-15.8	3,858	-0.41%
2024/01/08	76.8	98.70	20.3	98.79	99.00	56.4	3,914	1.44%
2024/01/05	238	98.43	2.1	98.30	98.50	236	3,961	5.96%	大買/鉅額交易
2024/01/04	35	98.46	33	98.81	98.90	2	4,007	0.05%
2024/01/03	22.2	98.60	24	98.90	98.90	-1.8	4,097	-0.04%
2024/01/02	51.1	98.50	101.5	99.07	99.50	-50.4	4,092	-1.23%	大賣/
2023/12/29	40.4	98.09	47	98.44	98.60	-6.6	4,091	-0.16%
2023/12/28	2	98.44	48.1	98.60	98.80	-46.1	4,091	-1.13%
2023/12/27	15.1	97.94	31.3	98.43	98.30	-16.3	4,085	-0.40%
2023/12/26	5.1	97.68	21.4	98.13	97.80	-16.3	4,080	-0.40%
2023/12/25	2.2	97.29	7.3	97.38	97.50	-5.1	4,073	-0.12%
2023/12/22	66.2	97.20	4	97.40	97.20	62.2	4,078	1.52%
2023/12/21	14.6	97.47	2	97.45	97.60	12.6	4,075	0.31%
2023/12/20	6.4	97.72	0.6	98.00	98.10	5.8	4,052	0.14%
2023/12/19	14.2	97.70	8.1	97.70	98.00	6.1	4,039	0.15%
2023/12/18	40.2	97.87	53	97.91	98.10	-12.8	4,082	-0.31%
2023/12/15	43.5	98.13	4.3	98.50	98.40	39.2	4,076	0.96%
2023/12/14	10.7	98.60	11.4	98.91	98.90	-0.8	4,000	-0.02%
2023/12/13	13	98.51	0	0.00	98.40	13	3,975	0.33%
2023/12/12	7.1	98.67	23.2	99.14	98.70	-16.1	4,051	-0.40%
2023/12/11	54.3	98.41	4	98.30	98.50	50.3	4,047	1.24%
2023/12/08	39.3	99.12	14.5	99.11	99.10	24.8	4,031	0.62%
2023/12/07	8.3	99.56	8.1	99.64	99.40	0.2	4,035	0.00%
2023/12/06	48	100.27	22.2	101.35	100.00	25.8	4,025	0.64%
2023/12/05	17.2	100.49	35.1	100.87	100.50	-17.8	3,987	-0.45%
2023/12/04	51.1	100.11	17.1	100.56	99.80	34	3,918	0.87%
2023/12/01	18.1	98.62	39	99.00	99.20	-20.9	3,803	-0.55%
2023/11/30	48.8	98.46	21	99.06	98.40	27.8	3,735	0.74%
2023/11/29	12	98.93	45.4	99.21	98.90	-33.4	3,606	-0.93%
2023/11/28	35.2	98.54	53	99.16	98.40	-17.8	3,514	-0.51%
2023/11/27	25.1	98.59	77.3	99.07	98.50	-52.2	3,512	-1.49%
2023/11/24	95	98.61	6	98.83	98.30	89	3,426	2.60%
2023/11/23	11.2	98.03	9.2	98.42	98.40	2	3,337	0.06%
2023/11/22	3	98.30	9	98.46	98.30	-6	3,297	-0.18%
2023/11/21	4	98.25	11.1	98.23	98.30	-7.1	3,277	-0.22%
2023/11/20	6.3	97.61	6	97.98	97.70	0.3	3,229	0.01%
2023/11/17	13	97.65	7.1	98.09	97.70	5.9	3,232	0.18%
2023/11/16	1.2	97.53	2	97.71	98.00	-0.8	3,229	-0.03%
2023/11/15	1.3	97.91	16.1	97.62	97.50	-14.8	3,203	-0.46%
2023/11/14	3	97.17	5.1	97.60	97.30	-2.1	3,160	-0.07%
2023/11/13	8.2	97.07	3.2	97.19	97.10	4.9	3,178	0.16%
2023/11/10	1.1	97.91	12.2	98.01	97.90	-11.1	3,162	-0.35%
2023/11/09	2.4	98.42	16.3	98.32	98.40	-13.9	3,158	-0.44%
2023/11/08	0.9	97.99	22.8	98.15	98.30	-21.9	3,136	-0.70%
2023/11/07	8	97.34	8	97.50	97.20	0	3,103	0.00%
2023/11/06	13.6	97.34	26.6	97.25	97.70	-13	3,103	-0.42%
2023/11/03	1	96.50	16	96.92	97.00	-15	3,080	-0.49%
2023/11/02	1.1	96.76	25.2	96.55	96.60	-24.1	3,099	-0.78%
2023/11/01	12.1	96.20	12.5	96.11	96.30	-0.5	3,064	-0.02%
2023/10/31	7	95.21	9.3	95.64	95.80	-2.3	3,017	-0.08%
2023/10/30	11.4	94.85	74	94.84	95.00	-62.6	3,025	-2.07%
2023/10/27	1	95.20	25.2	95.31	95.50	-24.2	3,004	-0.80%
2023/10/26	1	94.50	8	95.03	94.80	-7	3,038	-0.23%
2023/10/25	4.1	94.83	4	94.80	94.90	0.1	3,020	0.00%
2023/10/24	1.1	94.80	11.5	94.89	94.80	-10.4	3,002	-0.35%
2023/10/23	9.1	94.18	1	94.60	94.40	8.1	3,000	0.27%
2023/10/20	29.7	94.36	5.1	94.36	94.20	24.6	2,992	0.82%
2023/10/19	10.7	94.95	3	94.90	94.90	7.7	2,945	0.26%
2023/10/18	2.3	95.77	20	95.77	95.60	-17.7	2,889	-0.61%
2023/10/17	3.9	95.29	14.7	95.81	95.40	-10.9	2,775	-0.39%
2023/10/16	6.1	95.26	47.4	95.77	95.80	-41.3	2,712	-1.52%
2023/10/13	25.4	95.21	13.1	95.55	95.60	12.4	2,690	0.46%
2023/10/12	1.6	95.64	8	96.02	96.20	-6.5	2,668	-0.24%
2023/10/11	6.8	95.16	32.6	95.41	95.90	-25.8	2,666	-0.97%
2023/10/06	3.5	93.96	0	0.00	94.20	3.5	2,608	0.13%
2023/10/05	2	94.30	9	94.30	94.40	-7	2,640	-0.26%
2023/10/04	15.8	93.62	1.1	93.70	93.50	14.7	2,639	0.56%
2023/10/03	3.5	93.95	0	0.00	93.90	3.5	2,660	0.13%
2023/10/02	8.4	94.15	6	94.10	94.20	2.3	2,701	0.09%
2023/09/28	1.5	94.33	4.3	94.40	94.60	-2.8	2,757	-0.10%
2023/09/27	6.1	94.00	3	94.00	93.90	3.1	2,812	0.11%
2023/09/26	3.4	93.92	2.2	94.55	94.60	1.2	2,874	0.04%
2023/09/25	2	94.00	4	94.23	94.00	-2	2,950	-0.07%
2023/09/22	11.8	93.86	0	0.00	93.70	11.8	3,085	0.38%
2023/09/21	77.5	93.87	7.4	94.01	93.80	70.1	3,158	2.22%
2023/09/20	2.2	95.03	1	95.50	95.00	1.2	3,158	0.04%
2023/09/19	23	94.95	16	95.29	95.50	7	3,211	0.22%
2023/09/18	70.6	95.13	3.7	95.25	95.20	66.9	3,264	2.05%
2023/09/15	4.4	95.72	28.1	95.39	95.60	-23.7	3,335	-0.71%
2023/09/14	3.4	94.81	38.7	94.92	95.00	-35.3	3,306	-1.07%
2023/09/13	14.3	94.66	9.8	94.67	94.70	4.5	3,328	0.14%
2023/09/12	9.2	94.37	15.5	94.39	94.60	-6.3	3,413	-0.18%
2023/09/11	3.2	93.58	6	93.75	94.00	-2.8	3,457	-0.08%
2023/09/08	9	93.35	7	93.51	93.50	2	3,468	0.06%
2023/09/07	14.9	93.32	2	93.30	93.30	12.9	3,496	0.37%
2023/09/06	7	93.58	4	93.60	93.40	3	3,505	0.09%
2023/09/05	7.4	93.78	17.2	93.93	93.60	-9.8	3,497	-0.28%
2023/09/04	2.1	93.76	2	93.60	94.00	0.1	3,502	0.00%
2023/09/01	7.2	93.67	9	93.86	93.90	-1.8	3,520	-0.05%
2023/08/31	38.9	93.40	3	93.80	93.20	35.9	3,571	1.00%
2023/08/30	7.3	93.84	2	94.15	94.10	5.3	3,486	0.15%
2023/08/29	1.3	93.83	1	93.80	94.10	0.3	3,527	0.01%
2023/08/28	18.8	93.39	1.3	93.52	93.60	17.5	3,560	0.49%
2023/08/25	9.8	93.42	0	0.00	93.30	9.8	3,823	0.26%
2023/08/24	5.2	93.64	0	0.00	93.60	5.2	3,891	0.13%
2023/08/23	14.9	93.35	0	0.00	93.50	14.9	3,928	0.38%
2023/08/22	96.7	93.62	2	93.40	93.50	94.7	3,975	2.38%
2023/08/21	23.2	93.85	2	93.95	94.00	21.2	4,029	0.53%
2023/08/18	17.1	93.92	222	93.94	93.90	-204.9	4,059	-5.05%	大賣/鉅額交易
2023/08/17	22.9	93.67	1	93.80	93.80	21.9	4,099	0.53%
2023/08/16	16.7	93.82	7	94.04	93.90	9.7	4,110	0.24%
2023/08/15	6.6	93.87	0	0.00	93.70	6.6	4,141	0.16%
2023/08/14	8.6	94.07	0.4	94.50	93.80	8.2	4,162	0.20%
2023/08/11	1	94.30	2	94.50	94.30	-1	4,224	-0.02%
2023/08/10	4.8	93.83	7	94.13	94.10	-2.2	4,240	-0.05%
2023/08/09	23.3	93.69	0	94.10	93.80	23.3	4,223	0.55%
2023/08/08	95.7	93.83	0	0.00	93.80	95.7	4,200	2.28%
2023/08/07	25.2	94.14	2	94.50	94.10	23.2	4,143	0.56%
2023/08/04	20.3	94.10	4	94.20	94.10	16.3	4,157	0.39%
2023/08/02	26.3	94.19	1.1	94.23	94.10	25.2	4,174	0.60%
2023/08/01	10.8	94.67	8	94.86	94.90	2.8	4,140	0.07%
2023/07/31	25.2	94.73	27	94.73	94.40	-1.8	4,158	-0.04%
2023/07/28	44.9	94.92	2.2	95.05	95.00	42.7	4,151	1.03%
2023/07/27	51.2	94.79	11	94.98	94.90	40.2	4,143	0.97%
2023/07/26	17	94.52	129.7	94.59	94.50	-112.7	4,147	-2.72%	大賣/鉅額交易
2023/07/25	5.5	94.12	1	94.20	94.50	4.5	4,132	0.11%
2023/07/24	30.5	93.96	211.1	94.06	93.90	-180.6	4,143	-4.36%	大賣/鉅額交易
2023/07/21	20.6	94.31	6.5	94.61	94.10	14	4,175	0.34%
2023/07/20	19.1	94.27	6	94.27	94.40	13.1	4,190	0.31%
2023/07/19	37.2	94.08	11	94.15	94.20	26.2	4,174	0.63%
2023/07/18	62.8	94.23	2	94.60	94.10	60.8	4,189	1.45%
2023/07/17	24.3	94.73	17.2	94.81	94.50	7.1	4,232	0.17%
2023/07/14	10.3	94.99	66	94.97	95.10	-55.7	4,235	-1.31%
2023/07/13	36.2	94.05	10	94.62	93.80	26.2	4,208	0.62%
2023/07/12	30	94.01	7	94.00	94.20	23	4,200	0.55%
2023/07/11	11.2	94.31	20	94.23	94.40	-8.8	4,186	-0.21%
2023/07/10	64.6	93.75	1	93.90	93.50	63.6	4,190	1.52%
2023/07/07	23.5	93.30	3	93.77	93.50	20.5	4,189	0.49%
2023/07/06	73.5	93.94	2	94.00	93.60	71.5	4,177	1.71%
2023/07/05	77.1	94.40	3	95.20	94.10	74.1	4,142	1.79%
2023/07/04	110	94.61	9.8	94.77	94.50	100.2	4,089	2.45%	大買/
2023/07/03	97	95.20	6.2	96.06	95.00	90.9	4,053	2.24%
2023/06/30	104.8	96.14	18.4	96.49	95.60	86.4	3,972	2.17%	大買/
2023/06/29	45.2	100.86	116	100.91	100.50	-70.8	3,840	-1.84%	大賣/
2023/06/28	28.8	100.22	45.3	100.47	100.00	-16.5	3,765	-0.44%
2023/06/27	35.6	100.28	5	100.20	100.00	30.6	3,737	0.82%
2023/06/26	7.6	101.09	1	101.50	101.00	6.6	3,685	0.18%
2023/06/21	39.3	101.80	1.6	101.69	101.50	37.7	3,651	1.03%
2023/06/20	8	102.50	5	102.90	102.50	3	3,596	0.08%
2023/06/19	2.4	102.99	11.2	103.27	103.50	-8.8	3,552	-0.25%
2023/06/16	7.1	103.01	12	103.17	102.50	-4.9	3,529	-0.14%
2023/06/15	8	102.50	13.2	102.99	103.00	-5.2	3,455	-0.15%
2023/06/14	8.1	102.57	0.3	103.33	102.50	7.8	3,495	0.22%
2023/06/13	11	103.00	11	103.41	103.00	0	3,493	0.00%
2023/06/12	10	102.75	1	103.00	102.50	9	3,481	0.26%
2023/06/09	0	103.50	0.2	103.50	103.00	-0.1	3,497	0.00%
2023/06/08	4.4	103.54	4	103.88	103.50	0.4	3,525	0.01%
2023/06/07	4.1	103.50	6	104.25	104.00	-1.9	3,556	-0.05%
2023/06/06	16.1	103.78	18.1	104.27	104.00	-2	3,545	-0.06%
2023/06/05	12	103.58	0	0.00	103.50	12	3,511	0.34%
2023/06/02	4	103.75	11	104.41	104.00	-7	3,502	-0.20%
2023/06/01	13	102.65	11	103.36	103.00	2	3,463	0.06%
2023/05/31	5.1	102.80	14.3	103.50	103.50	-9.2	3,423	-0.27%
2023/05/30	5	102.50	56	103.37	103.50	-51	3,175	-1.61%
2023/05/29	25.4	102.18	16.2	102.90	103.00	9.2	3,144	0.29%
2023/05/26	41.6	102.04	233	102.46	103.00	-191.4	3,153	-6.07%	大賣/鉅額交易
2023/05/25	29.7	102.74	11	102.59	102.50	18.7	3,095	0.60%
2023/05/24	17	103.21	19	103.74	104.00	-2	3,026	-0.07%
2023/05/23	14.1	103.25	8	103.88	104.00	6.1	2,987	0.20%
2023/05/22	10.3	103.51	9	104.00	104.00	1.3	2,939	0.04%
2023/05/19	23	103.98	9	104.50	104.00	14	2,904	0.48%
2023/05/18	12.3	104.01	14	104.50	104.00	-1.8	2,869	-0.06%
2023/05/17	11	104.50	21.1	104.62	104.50	-10.1	2,851	-0.36%
2023/05/16	3	103.01	9	103.67	103.50	-6	2,786	-0.21%
2023/05/15	2.2	102.77	7	103.43	103.50	-4.8	2,786	-0.17%
2023/05/12	3.6	103.00	0.7	102.98	103.00	2.9	2,785	0.10%
2023/05/11	4	103.13	5	103.30	103.50	-1	2,778	-0.04%
2023/05/10	3	103.00	3	103.50	103.50	0	2,777	0.00%
2023/05/09	28.4	103.21	0	0.00	103.50	28.4	2,767	1.02%
2023/05/08	5.2	103.74	20	104.05	104.00	-14.8	2,761	-0.53%
2023/05/05	21.2	103.51	14	104.07	104.50	7.1	2,770	0.26%
2023/05/04	12.1	103.41	60.1	104.47	104.50	-48	2,755	-1.74%
2023/05/03	0.3	102.50	0	103.00	103.00	0.3	2,715	0.01%
2023/05/02	1	103.00	1	103.01	103.00	0	2,789	0.00%
2023/04/28	1.5	103.06	0	103.50	103.50	1.5	2,891	0.05%
2023/04/27	5	103.30	10.3	103.50	103.50	-5.3	2,913	-0.18%
2023/04/26	19	103.37	23.1	103.50	104.00	-4.1	2,905	-0.14%
2023/04/25	7.6	102.93	2	103.49	103.00	5.6	2,862	0.20%
2023/04/24	1.1	102.50	3	103.00	103.00	-1.9	2,888	-0.07%
2023/04/21	3.1	102.17	3	102.67	102.50	0	2,940	0.00%
2023/04/20	24.5	103.11	5.7	102.82	103.00	18.8	2,917	0.64%
2023/04/19	13	104.38	20	104.97	104.00	-7	2,884	-0.24%
2023/04/18	10.2	104.51	12	105.00	105.00	-1.8	2,854	-0.06%
2023/04/17	13.6	104.48	21	104.76	105.00	-7.4	2,839	-0.26%
2023/04/14	13.1	104.00	53	104.64	105.00	-40	2,818	-1.42%
2023/04/13	21.2	103.50	24.4	103.78	103.50	-3.2	2,802	-0.12%
2023/04/12	7.4	103.47	56	103.81	104.00	-48.6	2,773	-1.75%
2023/04/11	4.2	103.04	40.9	103.92	104.00	-36.8	2,740	-1.34%
2023/04/10	0.2	102.00	10.6	102.69	103.00	-10.4	2,720	-0.38%
2023/04/07	4	101.62	9	101.78	101.50	-5	2,683	-0.19%
2023/04/06	3.1	100.02	7.1	101.21	101.50	-4	2,673	-0.15%
2023/03/31	1.7	101.29	7	101.50	101.00	-5.3	2,656	-0.20%
2023/03/30	11.3	100.50	2.4	100.50	101.00	8.9	2,638	0.34%
2023/03/29	13.1	100.38	11.1	100.41	100.50	2	2,631	0.08%
2023/03/28	7.6	99.97	8.1	100.19	100.00	-0.5	2,644	-0.02%
2023/03/27	15.2	100.00	12.5	100.45	100.50	2.8	2,622	0.10%
2023/03/24	0.5	99.94	11.8	99.92	100.50	-11.4	2,677	-0.43%
2023/03/23	5	99.30	3.2	99.43	99.50	1.9	2,672	0.07%
2023/03/22	0	0.00	8.6	99.06	99.10	-8.6	2,680	-0.32%
2023/03/21	8.4	98.72	0	99.40	98.50	8.3	2,709	0.31%
2023/03/20	0.2	98.80	16.5	98.95	99.40	-16.2	2,700	-0.60%
2023/03/17	2.1	98.62	15.1	99.22	99.00	-12.9	2,698	-0.48%
2023/03/16	2	97.90	5.2	98.14	98.40	-3.2	2,602	-0.12%
2023/03/15	6.3	97.93	1	98.10	97.80	5.3	2,622	0.20%
2023/03/14	2.3	97.26	0.2	97.39	97.70	2	2,608	0.08%
2023/03/13	2	97.85	3.1	97.96	98.00	-1.1	2,572	-0.04%
2023/03/10	15.4	97.45	1.2	97.60	97.80	14.2	2,543	0.56%
2023/03/09	1.2	98.58	1.3	98.59	98.50	-0.1	2,529	0.00%
2023/03/08	0.2	98.30	7.5	98.23	98.60	-7.3	2,664	-0.27%
2023/03/07	2.4	98.09	5	97.96	98.20	-2.6	2,657	-0.10%
2023/03/06	4.8	97.57	15.3	98.06	98.20	-10.6	2,679	-0.39%
2023/03/03	7.1	97.17	7	97.20	97.20	0.1	2,693	0.01%
2023/03/02	1.1	95.64	9	96.39	96.80	-7.9	2,713	-0.29%
2023/03/01	22.7	95.91	0	96.40	95.50	22.6	2,713	0.83%
2023/02/24	9.3	96.83	0.3	97.58	96.60	9	2,688	0.34%
2023/02/23	1.1	97.04	8.2	97.52	97.60	-7.1	2,691	-0.26%
2023/02/22	2.2	97.07	2.1	97.25	97.20	0.1	2,752	0.00%
2023/02/21	6.2	96.70	1	96.70	96.80	5.2	2,769	0.19%
2023/02/20	7.4	96.75	5	96.72	96.90	2.4	2,831	0.08%
2023/02/17	17.2	96.24	7	96.34	96.60	10.2	2,875	0.35%
2023/02/16	3	96.27	11	96.47	96.20	-8	2,923	-0.27%
2023/02/15	22.4	95.81	3	96.10	95.90	19.4	2,945	0.66%
2023/02/14	1.1	96.42	4	96.82	96.50	-2.9	2,935	-0.10%
2023/02/13	10.2	96.40	12.1	96.47	96.70	-1.9	2,941	-0.06%
2023/02/10	0	95.90	4	95.95	95.90	-4	2,941	-0.14%
2023/02/09	5	95.36	14	95.60	95.60	-9	2,964	-0.30%
2023/02/08	6.4	95.46	1.5	95.67	95.40	4.9	2,987	0.16%
2023/02/07	11	95.08	21	95.59	95.60	-10	3,009	-0.33%
2023/02/06	34.1	95.07	21.1	95.46	94.90	12.9	3,004	0.43%
2023/02/03	22.1	95.06	22.8	95.45	95.20	-0.7	2,992	-0.02%
2023/02/02	12.4	94.88	10.1	95.23	95.00	2.3	2,994	0.08%
2023/02/01	5.3	94.88	1	95.10	95.10	4.3	2,994	0.15%
2023/01/31	47.2	95.00	4.5	95.01	94.60	42.7	3,030	1.41%
2023/01/30	4.9	95.23	45.3	96.82	96.80	-40.4	2,990	-1.35%
2023/01/17	21.1	95.40	8	95.70	95.20	13.1	2,948	0.44%
2023/01/16	11.4	95.60	19.2	96.02	95.90	-7.8	2,979	-0.26%
2023/01/13	7	95.26	17.1	95.55	95.20	-10.1	2,985	-0.34%
2023/01/12	42.9	94.63	12	94.58	94.70	30.9	3,087	1.00%
2023/01/11	62.6	96.16	0	96.30	95.50	62.6	3,095	2.02%
2023/01/10	0.1	97.80	10.3	98.07	98.30	-10.2	3,042	-0.34%
2023/01/09	0.6	97.25	51.2	97.31	98.20	-50.6	3,038	-1.67%
2023/01/06	0.3	95.96	25.3	96.13	96.20	-25.1	3,076	-0.81%
2023/01/05	0.4	95.85	3.1	95.74	95.90	-2.7	3,129	-0.09%
2023/01/04	1.1	95.30	9.3	95.70	95.90	-8.2	3,159	-0.26%
2023/01/03	7.1	94.00	26.7	94.90	95.40	-19.6	3,212	-0.61%
2022/12/30	5.2	94.85	26.1	94.97	94.70	-20.9	3,288	-0.63%
2022/12/29	2	94.05	13	94.25	94.50	-11	3,339	-0.33%
2022/12/28	13.6	94.11	2.7	94.40	94.20	10.9	3,380	0.32%
2022/12/27	8.1	94.59	14	94.77	94.80	-5.9	3,427	-0.17%
2022/12/26	2.1	94.46	1.5	94.65	94.80	0.6	3,472	0.02%
2022/12/23	16.3	94.15	14	94.60	94.80	2.3	3,581	0.06%
2022/12/22	3	94.60	0	0.00	94.80	3	3,658	0.08%
2022/12/21	9	94.04	4	94.35	94.30	5	3,746	0.13%
2022/12/20	5.1	93.77	7	94.09	93.60	-1.9	3,782	-0.05%
2022/12/19	6.5	93.78	6	94.18	94.20	0.5	3,800	0.01%
2022/12/16	14.1	94.38	8	94.83	94.10	6.1	3,794	0.16%
2022/12/15	12	94.88	0.3	95.40	94.70	11.7	3,787	0.31%
2022/12/14	3	95.20	1	95.40	95.40	2	3,798	0.05%
2022/12/13	25.7	94.50	12	94.73	95.10	13.7	3,838	0.36%
2022/12/12	2.1	94.66	8.1	95.40	95.90	-6	3,840	-0.16%
2022/12/09	1.1	95.28	15.5	95.38	95.40	-14.5	3,934	-0.37%
2022/12/08	2.7	94.48	13	94.67	95.30	-10.3	3,967	-0.26%
2022/12/07	1.2	94.41	51.1	94.80	95.40	-49.9	4,081	-1.22%
2022/12/06	20	93.88	0	0.00	93.50	20	4,083	0.49%
2022/12/05	4.1	94.06	7	94.19	94.30	-2.9	4,110	-0.07%
2022/12/02	10	93.66	9	94.60	94.60	1	4,107	0.03%
2022/12/01	48.5	94.21	7	95.30	94.10	41.5	4,132	1.00%
2022/11/30	0	0.00	17.9	95.27	95.50	-17.9	4,125	-0.43%
2022/11/29	2	93.45	8	93.64	94.00	-6	3,973	-0.15%
2022/11/28	22.4	92.96	7	93.19	93.00	15.4	3,985	0.39%
2022/11/25	5.3	93.52	3	93.60	94.10	2.3	4,069	0.06%
2022/11/24	3	93.00	29	93.36	93.30	-26	4,131	-0.63%
2022/11/23	11.5	92.07	3	92.33	92.00	8.5	4,145	0.21%
2022/11/22	18.5	91.40	3	91.70	91.80	15.5	4,181	0.37%
2022/11/21	29.6	92.15	0	0.00	91.90	29.6	4,166	0.71%
2022/11/18	5.4	92.15	8	92.99	93.80	-2.6	4,167	-0.06%
2022/11/17	19.8	92.20	1.1	92.02	92.10	18.8	4,177	0.45%
2022/11/16	13.5	93.19	0.5	93.40	92.70	13	4,155	0.31%
2022/11/15	10.7	94.13	5	94.10	94.00	5.7	4,118	0.14%
2022/11/14	5.4	95.10	0	0.00	94.90	5.4	4,094	0.13%
2022/11/11	4.3	94.91	9	95.06	95.00	-4.8	4,058	-0.12%
2022/11/10	5	94.22	0	0.00	94.00	5	4,064	0.12%
2022/11/09	0	94.90	3	94.53	94.90	-3	4,088	-0.07%
2022/11/08	1.5	93.99	17	93.95	94.30	-15.5	4,085	-0.38%
2022/11/07	12.2	92.87	0	93.30	93.00	12.2	4,089	0.30%
2022/11/04	9.3	92.50	6	93.15	94.70	3.3	4,090	0.08%
2022/11/03	6.1	93.00	2	93.70	93.30	4.1	4,091	0.10%
2022/11/02	4	93.90	2	94.45	94.10	2	4,080	0.05%
2022/11/01	9	94.71	3.2	95.07	94.40	5.8	4,097	0.14%
2022/10/31	2	95.10	48.1	95.22	95.10	-46.1	4,116	-1.12%
2022/10/28	0.3	94.80	0.5	94.40	94.30	-0.2	4,126	-0.01%
2022/10/27	7	93.90	3	94.17	94.30	4	4,177	0.10%
2022/10/26	3	94.33	9	94.80	94.60	-6	4,203	-0.14%
2022/10/25	1	93.30	24.1	94.28	94.60	-23.1	4,183	-0.55%
2022/10/24	3.5	92.37	3	92.57	92.50	0.5	4,131	0.01%
2022/10/21	0.2	92.80	19.3	92.97	92.90	-19.1	4,093	-0.47%
2022/10/20	12	91.78	11.2	92.05	92.50	0.8	4,170	0.02%
2022/10/19	8.3	91.55	1	91.50	91.00	7.3	4,105	0.18%
2022/10/18	6.5	92.44	0	0.00	92.20	6.5	4,060	0.16%
2022/10/17	0.5	92.18	6.3	92.06	92.10	-5.8	4,090	-0.14%
2022/10/14	40.1	92.20	4	93.48	91.50	36.1	4,121	0.88%
2022/10/13	6.4	93.36	2.3	93.43	93.20	4.1	4,171	0.10%
2022/10/12	2.3	93.67	6.2	93.80	93.70	-3.9	4,327	-0.09%
2022/10/11	8.7	92.83	28.6	92.73	92.90	-19.9	4,404	-0.45%
2022/10/07	50.2	93.36	10	93.05	93.20	40.2	4,409	0.91%
2022/10/06	14	94.52	7	94.60	94.40	7	4,387	0.16%
2022/10/05	61.2	94.80	1	94.90	94.70	60.2	4,407	1.37%
2022/10/04	90.4	95.08	6	96.03	95.00	84.4	4,433	1.90%
2022/10/03	7	95.33	12.4	95.98	95.60	-5.4	4,410	-0.12%
2022/09/30	77.2	95.54	52.3	95.87	95.60	24.9	4,507	0.55%
2022/09/29	23.2	96.17	9	96.71	96.90	14.2	4,558	0.31%
2022/09/28	6.2	96.32	13	97.46	97.40	-6.8	4,678	-0.15%
2022/09/27	1.1	96.98	13	96.68	97.00	-11.9	4,784	-0.25%
2022/09/26	5.3	96.18	21	96.34	96.50	-15.7	4,899	-0.32%
2022/09/23	1.2	96.51	7	96.46	96.50	-5.8	4,945	-0.12%
2022/09/22	40.7	96.10	1	96.10	96.00	39.7	5,020	0.79%
2022/09/21	3.2	97.15	17	97.15	97.20	-13.8	5,039	-0.27%
2022/09/20	20.9	96.51	2	96.55	96.80	18.9	5,042	0.37%
2022/09/19	18.5	96.98	3.4	96.99	96.70	15.1	5,029	0.30%
2022/09/16	10.4	97.05	0	0.00	97.00	10.4	5,084	0.20%
2022/09/15	10.3	97.39	10	97.73	97.50	0.3	5,087	0.01%
2022/09/14	66.7	97.40	41	97.43	97.20	25.7	5,089	0.51%
2022/09/13	27.2	98.36	5	99.00	98.30	22.2	5,055	0.44%
2022/09/12	56.5	98.53	7.3	99.97	98.40	49.1	5,046	0.97%
2022/09/08	2	98.46	3	98.80	99.00	-1	5,072	-0.02%
2022/09/07	17.3	98.26	1	98.30	98.20	16.3	5,077	0.32%
2022/09/06	4.1	98.68	4.1	99.28	98.70	0	5,076	0.00%
2022/09/05	3.2	98.77	0	0.00	98.50	3.2	5,071	0.06%
2022/09/02	4.6	98.67	2	99.03	98.20	2.6	5,115	0.05%
2022/09/01	85.6	98.54	6	98.85	98.30	79.6	5,106	1.56%
2022/08/31	69.6	99.13	9.5	99.70	99.60	60.1	5,038	1.19%
2022/08/30	1.2	99.55	0.5	99.90	99.80	0.7	4,948	0.01%
2022/08/29	16.2	99.40	3	99.67	99.80	13.2	4,927	0.27%
2022/08/26	3.1	99.90	3	100.33	99.90	0.1	4,884	0.00%
2022/08/25	37.3	99.91	1	100.50	99.90	36.3	4,871	0.75%
2022/08/24	44	100.00	10	100.50	100.50	34	4,837	0.70%
2022/08/23	7.1	100.08	0	0.00	100.00	7.1	4,923	0.14%
2022/08/22	6.9	100.29	9	100.78	101.00	-2.1	4,963	-0.04%
2022/08/19	11.5	100.26	0	0.00	100.00	11.5	5,016	0.23%
2022/08/18	14	100.79	3	101.17	101.00	11	5,080	0.22%
2022/08/17	9	101.44	5	101.80	101.50	4	5,129	0.08%
2022/08/16	7	101.50	9.4	101.84	101.50	-2.4	5,136	-0.05%
2022/08/15	0	0.00	6	102.00	101.50	-6	5,159	-0.12%
2022/08/12	1.5	101.17	0	0.00	101.50	1.5	5,179	0.03%
2022/08/11	8	101.56	2	102.00	101.50	6	5,209	0.12%
2022/08/10	3	101.50	11	101.77	102.00	-8	5,265	-0.15%
2022/08/09	2	101.00	0.9	101.00	101.00	1.1	5,245	0.02%
2022/08/08	8.7	101.40	1	101.50	101.50	7.7	5,243	0.15%
2022/08/05	2.1	101.52	0	0.00	101.50	2.1	5,231	0.04%
2022/08/04	10.2	101.01	1	102.00	102.00	9.2	5,248	0.18%
2022/08/03	5.2	101.21	20	103.38	101.50	-14.8	5,247	-0.28%
2022/08/02	0.5	102.41	30	102.78	102.00	-29.5	5,243	-0.56%
2022/08/01	0.1	101.50	4	101.50	101.50	-3.9	5,188	-0.08%
2022/07/29	6	101.42	6	101.92	101.50	0	5,196	0.00%
2022/07/28	8.2	101.88	2	102.00	101.50	6.2	5,184	0.12%
2022/07/27	8	101.12	30.5	101.45	102.00	-22.5	5,197	-0.43%
2022/07/26	0	101.00	12.4	100.60	100.50	-12.4	5,129	-0.24%
2022/07/25	4	99.65	7	99.93	100.50	-3	5,091	-0.06%
2022/07/22	6.4	98.96	15	98.75	99.10	-8.6	5,157	-0.17%
2022/07/21	34.1	98.56	19	98.95	99.10	15.1	5,164	0.29%
2022/07/20	64.9	98.37	37	98.32	98.20	27.9	5,170	0.54%
2022/07/19	182	100.67	17	99.64	99.10	165	5,065	3.26%	大買/鉅額交易
2022/07/18	20.1	103.13	5	103.60	103.50	15.1	4,879	0.31%
2022/07/15	0	0.00	15	104.50	105.00	-15	4,794	-0.31%
2022/07/14	16	105.03	12	104.67	105.50	4	4,853	0.08%
2022/07/13	10.1	104.50	0	0.00	104.00	10.1	4,844	0.21%
2022/07/12	1	103.50	2	103.75	104.00	-1	4,799	-0.02%
2022/07/11	1.3	103.50	0	0.00	103.50	1.3	4,731	0.03%
2022/07/08	29.1	103.86	1	104.00	103.00	28.1	4,697	0.60%
2022/07/07	7.1	108.42	58	108.50	108.00	-50.9	4,580	-1.11%
2022/07/06	2	109.25	28	109.46	109.00	-26	4,459	-0.58%
2022/07/05	2	109.00	8.2	109.99	109.00	-6.2	4,310	-0.14%
2022/07/04	5	109.40	73.7	109.78	109.50	-68.6	4,141	-1.66%
2022/07/01	2	107.50	25	108.42	109.00	-23	4,013	-0.57%
2022/06/30	14.1	109.11	12.4	108.26	108.00	1.6	3,939	0.04%
2022/06/29	3.4	109.85	2	109.50	110.00	1.4	3,870	0.04%
2022/06/28	4	109.13	6	109.58	110.00	-2	3,799	-0.05%
2022/06/27	4	109.50	40	109.99	109.50	-36	3,783	-0.95%
2022/06/24	20	109.50	82.2	109.90	110.50	-62.1	3,727	-1.67%
2022/06/23	31	109.00	41.4	108.83	109.00	-10.4	3,658	-0.28%
2022/06/22	0	0.00	17.1	108.44	108.50	-17.1	3,564	-0.48%
2022/06/21	0	0.00	19.1	108.05	108.50	-19.1	3,588	-0.53%
2022/06/20	24	107.00	17	107.18	107.00	7	3,512	0.20%
2022/06/17	10.1	106.00	4	107.00	106.00	6.1	3,502	0.17%
2022/06/16	4	106.88	3.1	107.46	107.00	0.9	3,430	0.03%
2022/06/15	5	106.70	7	107.21	107.00	-2	3,520	-0.06%
2022/06/14	4	106.50	45.1	107.00	106.50	-41.1	3,576	-1.15%
2022/06/13	9.1	105.56	9.5	106.05	106.00	-0.5	3,623	-0.01%
2022/06/10	56.1	106.50	15	106.97	106.50	41.1	3,595	1.14%
2022/06/09	23	107.02	11	107.36	107.50	12	3,588	0.33%
2022/06/08	0	0.00	2	107.50	108.00	-2	3,554	-0.06%
2022/06/07	9	107.28	8	107.50	107.50	1	3,570	0.03%
2022/06/06	5.3	107.41	6.2	107.82	108.00	-0.9	3,571	-0.03%
2022/06/02	0	0.00	4	107.50	107.50	-4	3,609	-0.11%
2022/06/01	10.1	107.65	2	107.50	107.00	8.1	3,664	0.22%
2022/05/31	21	107.02	22.4	107.60	108.00	-1.4	3,641	-0.04%
2022/05/30	13.1	107.39	22	107.50	108.00	-8.9	3,492	-0.26%
2022/05/27	12	107.83	11	108.05	108.00	1	3,471	0.03%
2022/05/26	7	108.14	24.3	108.21	108.50	-17.3	3,452	-0.50%
2022/05/25	13	106.85	14	107.25	107.50	-1	3,529	-0.03%
2022/05/24	3	107.00	4	107.38	107.00	-1	3,544	-0.03%
2022/05/23	4	107.50	1	108.00	107.00	3	3,532	0.08%
2022/05/20	5	107.00	5.2	107.98	108.00	-0.2	3,530	-0.01%
2022/05/19	10	107.00	21	107.48	108.00	-11	3,521	-0.31%
2022/05/18	27	106.11	71	107.16	107.50	-44	3,479	-1.26%
2022/05/17	6	106.50	6.1	106.75	106.50	-0.1	3,440	0.00%
2022/05/16	6	106.50	17	107.00	106.50	-11	3,462	-0.32%
2022/05/13	10	106.50	0	0.00	106.50	10	3,482	0.29%
2022/05/12	9.7	106.69	28.1	106.73	106.50	-18.4	3,478	-0.53%
2022/05/11	18	106.83	13	106.73	107.50	5	3,458	0.14%
2022/05/10	8.2	106.97	20.3	106.81	107.00	-12.1	3,462	-0.35%
2022/05/09	0	105.00	1.1	105.47	105.50	-1	3,423	-0.03%
2022/05/06	5.1	105.20	18.1	105.53	106.00	-13	3,418	-0.38%
2022/05/05	23.2	105.52	6	105.92	105.50	17.2	3,430	0.50%
2022/05/04	18.1	105.14	5.1	105.51	105.50	13	3,432	0.38%
2022/05/03	15.4	107.49	6	107.17	107.00	9.4	3,442	0.27%
2022/04/29	8	108.50	8	108.88	108.50	0	3,415	0.00%
2022/04/28	14.4	108.01	96.1	108.51	109.00	-81.7	3,440	-2.37%
2022/04/27	7.1	108.21	13.7	108.61	108.00	-6.6	3,393	-0.19%
2022/04/26	17	107.82	38	108.11	109.00	-21	3,365	-0.62%
2022/04/25	39.6	107.40	52.1	107.32	107.50	-12.6	3,310	-0.38%
2022/04/22	5.4	107.96	4.1	107.76	108.50	1.3	3,285	0.04%
2022/04/21	87	107.96	13	108.23	108.00	74	3,279	2.26%
2022/04/20	30	106.97	129.3	108.02	108.50	-99.3	3,281	-3.03%	大賣/
2022/04/19	3	106.00	11	106.86	106.00	-8	3,168	-0.25%
2022/04/18	11	106.00	17.7	106.19	106.00	-6.7	3,129	-0.21%
2022/04/15	5.5	105.50	4	106.38	105.50	1.5	3,120	0.05%
2022/04/14	84.5	106.46	3	106.50	106.00	81.5	3,114	2.62%
2022/04/13	5	106.30	14	106.32	106.50	-9	3,137	-0.29%
2022/04/12	15	106.40	29.1	106.74	107.00	-14.1	3,150	-0.45%
2022/04/11	17	106.50	19.1	106.86	106.50	-2.1	3,150	-0.07%
2022/04/08	15.1	105.86	11	106.27	106.00	4.1	3,119	0.13%
2022/04/07	8	105.38	7	105.93	105.50	1	3,109	0.03%
2022/04/06	4	105.00	6	105.17	105.50	-2	3,099	-0.07%
2022/04/01	5	105.00	0	105.00	105.50	5	3,095	0.16%
2022/03/31	0.1	105.50	0	0.00	105.00	0.1	3,107	0.00%
2022/03/30	4.5	105.47	7	105.71	105.50	-2.5	3,113	-0.08%
2022/03/29	3	105.00	5	105.50	105.50	-2	3,114	-0.06%
2022/03/28	6	104.75	7	105.43	105.50	-1	3,132	-0.03%
2022/03/25	8	105.56	11.4	105.75	106.00	-3.4	3,142	-0.11%
2022/03/24	4.1	105.39	11	105.86	106.50	-6.9	3,147	-0.22%
2022/03/23	0	0.00	3	104.83	105.00	-3	3,115	-0.10%
2022/03/22	24.1	104.40	90.2	104.53	105.00	-66.1	3,122	-2.12%
2022/03/21	3	105.33	1.4	105.73	105.50	1.6	3,120	0.05%
2022/03/18	5.2	105.60	10	106.35	105.00	-4.8	3,116	-0.16%
2022/03/17	100.1	107.23	28	107.70	106.00	72.1	3,026	2.38%
2022/03/16	8.5	106.59	36.1	106.79	107.00	-27.6	2,937	-0.94%
2022/03/15	2.1	105.74	16.6	105.62	106.00	-14.5	2,874	-0.50%
2022/03/14	3.1	105.66	7	106.00	106.00	-4	2,863	-0.14%
2022/03/11	9	105.50	12	105.96	106.00	-3	2,867	-0.11%
2022/03/10	11.2	105.90	14.1	106.11	106.50	-2.9	2,866	-0.10%
2022/03/09	4.1	104.63	9	105.11	105.50	-4.9	2,849	-0.17%
2022/03/08	16	104.63	24.6	104.96	105.00	-8.6	2,858	-0.30%
2022/03/07	14	104.36	33.2	104.75	105.00	-19.2	2,841	-0.68%
2022/03/04	2.1	105.00	4	105.50	105.50	-1.9	2,961	-0.06%
2022/03/03	6	105.42	11.4	105.81	106.00	-5.4	2,961	-0.18%
2022/03/02	11.1	104.87	9	105.72	106.00	2.1	2,970	0.07%
2022/03/01	7.5	105.30	14	105.39	105.50	-6.5	2,933	-0.22%
2022/02/25	4.5	103.86	10	105.30	103.50	-5.6	2,869	-0.19%
2022/02/24	33.2	104.87	36.3	104.60	105.00	-3.2	2,715	-0.12%
2022/02/23	0.8	106.00	25.4	106.48	107.00	-24.6	2,636	-0.93%
2022/02/22	10	104.95	14.3	105.45	106.00	-4.3	2,618	-0.16%
2022/02/21	19.1	105.18	27.1	105.44	106.00	-8	2,582	-0.31%
2022/02/18	1.1	104.98	4.2	105.01	105.00	-3.1	2,575	-0.12%
2022/02/17	10.3	105.00	23.5	105.67	105.00	-13.2	2,584	-0.51%
2022/02/16	8	104.44	40.2	104.13	105.00	-32.2	2,543	-1.27%
2022/02/15	6.6	103.54	27	103.63	103.50	-20.4	2,514	-0.81%
2022/02/14	2	103.00	10	103.10	103.00	-8	2,498	-0.32%
2022/02/11	3	102.83	14.1	103.07	103.00	-11.1	2,492	-0.44%
2022/02/10	4	103.00	30.4	102.98	103.50	-26.3	2,490	-1.06%
2022/02/09	7.1	101.50	57.2	101.66	102.00	-50.1	2,479	-2.02%
2022/02/08	0	0.00	2	101.00	100.50	-2	2,476	-0.08%
2022/02/07	4.1	99.58	44	100.08	101.00	-39.9	2,465	-1.62%
2022/01/26	4	99.88	1.4	100.37	99.70	2.7	2,432	0.11%
2022/01/25	23.2	99.29	5	99.74	100.50	18.2	2,438	0.75%
2022/01/24	2	99.75	10.1	100.25	100.50	-8.1	2,401	-0.34%
2022/01/21	18	99.49	26	99.95	100.00	-8	2,439	-0.33%
2022/01/20	25.3	100.02	0	0.00	99.90	25.3	2,400	1.05%
2022/01/19	2.3	100.06	20.1	100.62	101.00	-17.8	2,377	-0.75%
2022/01/18	10	100.00	93	100.02	100.00	-83	2,377	-3.49%
2022/01/17	15	100.00	3	100.33	100.00	12	2,372	0.51%
2022/01/14	1	100.50	14.2	100.36	101.00	-13.2	2,385	-0.55%
2022/01/13	3	100.00	8	100.38	100.50	-5	2,443	-0.20%
2022/01/12	0	100.50	6.6	100.07	100.50	-6.6	2,469	-0.27%
2022/01/11	1.4	99.88	12	99.89	100.00	-10.7	2,501	-0.43%
2022/01/10	5.5	99.58	45	99.69	99.80	-39.5	2,515	-1.57%
2022/01/07	0.4	99.29	7	99.36	99.50	-6.6	2,516	-0.26%
2022/01/06	47.2	99.10	3.4	99.25	99.20	43.8	2,525	1.73%
2022/01/05	13.3	99.50	14	99.60	99.70	-0.7	2,527	-0.03%
2022/01/04	38.6	99.39	8	99.45	99.20	30.6	2,553	1.20%
2022/01/03	13.8	100.66	3.9	100.41	100.50	9.9	2,541	0.39%
2021/12/30	14	100.07	3.1	100.00	100.00	10.9	2,534	0.43%
2021/12/29	6	100.08	7.5	100.13	100.50	-1.5	2,563	-0.06%
2021/12/28	1	100.00	4.7	100.11	100.50	-3.7	2,576	-0.14%
2021/12/27	13.1	99.81	12	99.83	99.90	1.1	2,581	0.04%
2021/12/24	1	99.50	19.1	99.59	99.80	-18.1	2,614	-0.69%
2021/12/23	1.2	99.46	12.2	99.50	99.50	-11	2,627	-0.42%
2021/12/22	0.4	99.06	28.1	99.28	99.20	-27.7	2,645	-1.05%
2021/12/21	1.4	98.66	6	98.82	98.80	-4.6	2,642	-0.18%
2021/12/20	0.2	98.54	3	98.70	98.40	-2.8	2,619	-0.11%
2021/12/17	7.1	98.61	6	98.87	98.90	1.1	2,605	0.04%
2021/12/16	2.1	98.10	9	98.51	98.60	-6.9	2,585	-0.27%
2021/12/15	129.5	98.53	202.1	98.31	98.10	-72.6	2,606	-2.79%	大買/大賣/
2021/12/14	2.1	98.01	1	98.10	98.10	1.1	2,668	0.04%
2021/12/13	10.4	98.13	0	0.00	98.00	10.4	2,685	0.39%
2021/12/10	4.2	98.43	1	98.30	98.30	3.2	2,681	0.12%
2021/12/09	2.3	98.53	1	98.60	98.80	1.3	2,692	0.05%
2021/12/08	3.3	98.57	4	98.80	98.60	-0.7	2,699	-0.03%
2021/12/07	2	98.00	1	98.30	98.60	1	2,708	0.04%
2021/12/06	15	97.96	3	98.10	98.00	12	2,706	0.44%
2021/12/03	1.2	98.34	4	98.30	98.30	-2.8	2,730	-0.10%
2021/12/02	1.1	98.51	13	98.65	98.80	-11.9	2,748	-0.43%
2021/12/01	10	97.89	14.3	98.24	98.30	-4.3	2,750	-0.16%
2021/11/30	65.2	97.53	4.6	98.07	97.00	60.6	2,742	2.21%
2021/11/29	8.1	98.22	4	98.28	98.20	4.1	2,599	0.16%
2021/11/26	17.3	98.29	2	98.16	98.10	15.2	2,648	0.58%
2021/11/25	20.3	98.55	0	0.00	98.80	20.3	2,687	0.76%
2021/11/24	5.1	98.76	0	0.00	98.70	5.1	2,722	0.19%
2021/11/23	9.1	98.71	7	99.27	99.20	2.1	2,753	0.08%
2021/11/22	11.1	99.34	15	99.13	99.10	-4	2,777	-0.14%
2021/11/19	12	99.90	3	99.90	100.00	9	2,839	0.32%
2021/11/18	1.8	100.00	4.5	100.11	100.50	-2.7	2,932	-0.09%
2021/11/17	6.2	99.88	2	100.15	100.50	4.2	3,199	0.13%
2021/11/16	7	99.66	5	99.86	100.00	2	3,309	0.06%
2021/11/15	3	99.63	8	99.56	99.70	-5	3,357	-0.15%
2021/11/12	2	99.44	4	99.70	99.70	-2	3,371	-0.06%
2021/11/11	0.5	99.00	10	99.09	99.50	-9.5	3,479	-0.27%
2021/11/10	3.4	98.90	2	99.00	99.10	1.4	3,531	0.04%
2021/11/09	4.3	98.68	2	98.80	98.80	2.3	3,594	0.07%
2021/11/08	1.1	98.69	1	98.90	98.80	0.1	3,604	0.00%
2021/11/05	0	98.40	5	98.78	99.10	-5	3,637	-0.14%
2021/11/04	1.1	98.23	3	98.37	98.40	-1.9	3,656	-0.05%
2021/11/03	1.2	98.03	6	98.20	98.40	-4.9	3,703	-0.13%
2021/11/02	5.2	98.10	0.2	98.40	98.00	5	3,811	0.13%
2021/11/01	5.2	98.20	0	0.00	98.40	5.2	3,993	0.13%
2021/10/29	4	98.08	0.1	98.30	98.10	3.9	4,058	0.10%
2021/10/28	1.1	98.12	1	98.20	98.20	0.1	4,048	0.00%
2021/10/27	17.2	98.29	2	98.15	98.10	15.2	4,074	0.37%
2021/10/26	2	98.30	43	98.50	98.40	-41	4,069	-1.01%
2021/10/25	2.1	98.25	2.1	98.30	98.40	0	4,062	0.00%
2021/10/22	13	98.02	2	98.35	98.40	11	4,092	0.27%
2021/10/21	5	98.28	1	98.50	98.40	4	4,075	0.10%
2021/10/20	5.1	98.03	0	0.00	98.40	5.1	4,012	0.13%
2021/10/19	47.3	98.19	1	98.36	98.10	46.3	3,968	1.17%
2021/10/18	2.2	98.53	0.1	98.80	98.30	2.1	3,957	0.05%
2021/10/15	12.1	98.40	1	98.50	98.60	11.1	3,931	0.28%
2021/10/14	5.1	98.36	2	98.65	98.30	3.1	3,910	0.08%
2021/10/13	6	98.48	1.1	99.17	98.80	4.9	3,907	0.13%
2021/10/12	44	98.49	43.1	98.99	99.00	1	3,892	0.02%
2021/10/08	3	98.80	13	98.82	98.90	-10	3,842	-0.26%
2021/10/07	4	99.18	5.7	99.43	99.20	-1.7	3,817	-0.04%
2021/10/06	19	98.51	4	99.18	99.20	15	3,812	0.39%
2021/10/05	2	98.78	20	99.05	99.20	-18	3,801	-0.47%
2021/10/04	10.1	98.41	55	98.73	98.80	-44.9	3,781	-1.19%
2021/10/01	50.6	98.29	4	98.35	98.60	46.6	3,774	1.23%
2021/09/30	48	98.64	44.9	99.10	98.90	3.1	3,723	0.08%
2021/09/29	53.3	98.62	42	99.09	99.30	11.3	3,705	0.30%
2021/09/28	3.2	98.79	0	0.00	99.60	3.2	3,684	0.09%
2021/09/27	6.2	99.29	6.2	99.54	99.70	0	3,703	0.00%
2021/09/24	2.1	99.51	5.1	99.68	99.80	-2.9	3,724	-0.08%
2021/09/23	2.6	99.02	4.6	99.36	99.60	-2	3,735	-0.05%
2021/09/22	24.1	98.22	2	98.50	98.60	22.1	3,749	0.59%
2021/09/17	2.1	99.75	23	99.95	99.50	-20.9	3,703	-0.56%
2021/09/16	8.1	98.96	3	98.84	99.00	5.1	3,628	0.14%
2021/09/15	7	99.17	8	99.24	99.20	-1	3,618	-0.03%
2021/09/14	6.3	98.96	352	99.00	99.00	-345.7	3,634	-9.51%	大賣/鉅額交易
2021/09/13	4.1	98.81	5.1	99.10	99.30	-1	3,638	-0.03%
2021/09/10	3	98.90	11.5	99.02	99.40	-8.5	3,635	-0.23%
2021/09/09	10	98.68	4	98.65	98.50	6	3,706	0.16%
2021/09/08	1	98.62	12	98.86	99.30	-11	3,690	-0.30%
2021/09/07	4	98.60	2.4	98.73	98.50	1.6	3,682	0.04%
2021/09/06	6	98.63	0.2	98.90	98.60	5.8	3,665	0.16%
2021/09/03	7.2	98.46	4.4	98.56	98.90	2.8	3,660	0.08%
2021/09/02	9	98.41	10	98.49	98.50	-1	3,662	-0.03%
2021/09/01	44.7	99.14	14	98.93	99.00	30.7	3,639	0.84%
2021/08/31	3.2	99.59	14.1	100.05	101.00	-10.9	3,614	-0.30%
2021/08/30	14.3	99.20	8.1	99.38	99.70	6.2	3,566	0.17%
2021/08/27	9.1	98.83	4.1	98.88	99.10	5	3,550	0.14%
2021/08/26	13.2	98.22	22	97.98	98.50	-8.8	3,526	-0.25%
2021/08/25	44.8	97.76	4.3	98.00	97.80	40.5	3,509	1.15%
2021/08/24	45.4	97.30	53.7	97.30	98.00	-8.3	3,463	-0.24%
2021/08/23	216.7	96.24	30	96.62	96.90	186.6	3,382	5.52%	大買/鉅額交易
2021/08/20	59.1	101.65	66	101.75	101.50	-6.9	3,128	-0.22%
2021/08/19	18.1	103.22	108.4	103.04	103.00	-90.3	3,148	-2.87%	大賣/
2021/08/18	6	104.08	14	104.54	105.00	-8	3,093	-0.26%
2021/08/17	35	103.73	59.1	103.98	105.00	-24.1	3,083	-0.78%
2021/08/16	11	104.73	5.1	104.70	105.00	6	2,972	0.20%
2021/08/13	31	105.93	70.1	106.10	106.00	-39.1	2,927	-1.34%
2021/08/12	4	106.50	6	106.92	107.00	-2	2,891	-0.07%
2021/08/11	4	106.63	22.8	106.89	107.00	-18.8	2,883	-0.65%
2021/08/10	9	106.72	18.5	106.85	107.00	-9.5	2,882	-0.33%
2021/08/09	43	106.96	32.2	106.97	107.00	10.8	2,940	0.37%
2021/08/06	12	108.00	21.1	107.95	108.00	-9.1	2,954	-0.31%
2021/08/05	6.1	107.93	102.5	108.41	108.50	-96.3	2,983	-3.23%	大賣/
2021/08/04	5	106.70	10	106.85	107.00	-5	2,968	-0.17%
2021/08/03	6.1	105.42	23.3	105.44	106.00	-17.2	2,952	-0.58%
2021/08/02	113.3	105.00	62	104.63	105.00	51.3	2,962	1.73%	大買/
2021/07/30	4.1	104.00	55	104.45	104.00	-50.9	2,966	-1.72%
2021/07/29	12	103.81	17	104.21	104.50	-5	3,017	-0.17%
2021/07/28	3	103.66	22.6	103.63	104.00	-19.6	3,041	-0.64%
2021/07/27	2	103.50	46	104.00	104.00	-44	3,079	-1.43%
2021/07/26	4.3	103.65	9	103.94	103.50	-4.7	3,103	-0.15%
2021/07/23	4	103.63	5	103.80	104.00	-1	3,117	-0.03%
2021/07/22	26	102.85	32.1	102.95	103.50	-6.1	3,160	-0.19%
2021/07/21	1	102.00	5	102.50	102.50	-4	3,156	-0.13%
2021/07/20	2	102.00	3	102.33	102.00	-1	3,183	-0.03%
2021/07/19	25	102.00	5	102.30	102.50	20	3,219	0.62%
2021/07/16	46.1	102.02	20	102.48	102.00	26.1	3,246	0.80%
2021/07/15	9.6	102.13	10	102.65	102.50	-0.4	3,281	-0.01%
2021/07/14	23	102.04	36.2	102.50	102.50	-13.2	3,325	-0.40%
2021/07/13	3	102.00	54	102.70	103.00	-51	3,359	-1.52%
2021/07/12	33.1	101.93	15	101.83	102.00	18.1	3,360	0.54%
2021/07/09	4.1	102.37	50.2	102.94	103.00	-46.2	3,351	-1.38%
2021/07/08	16.2	102.04	39.6	102.45	102.50	-23.3	3,375	-0.69%
2021/07/07	5.1	102.29	3	102.17	102.50	2.1	3,370	0.06%
2021/07/06	6.1	102.42	7	102.50	102.00	-0.9	3,392	-0.03%
2021/07/05	2	102.25	8	102.38	102.50	-6	3,402	-0.18%
2021/07/02	9.2	102.61	19.2	102.14	102.00	-10	3,432	-0.29%
2021/07/01	17	101.91	8	102.13	102.00	9	3,421	0.26%
2021/06/30	6	102.00	5.1	102.30	102.00	1	3,407	0.03%
2021/06/29	10.2	101.90	35	102.06	102.50	-24.8	3,400	-0.73%
2021/06/28	5	102.20	8.6	102.29	102.00	-3.6	3,417	-0.11%
2021/06/25	2	102.50	4.1	102.50	102.50	-2.1	3,448	-0.06%
2021/06/24	1.1	102.03	8.1	102.50	102.00	-7	3,470	-0.20%
2021/06/23	3	102.00	5.1	102.49	102.00	-2.1	3,472	-0.06%
2021/06/22	14	101.43	12	101.83	101.50	2	3,463	0.06%
2021/06/21	6	101.42	8.2	101.43	101.50	-2.2	3,460	-0.06%
2021/06/18	35	101.47	15.1	102.04	101.00	19.9	3,458	0.58%
2021/06/17	4	102.25	5	102.50	102.50	-1	3,389	-0.03%
2021/06/16	7	102.43	9	102.72	102.50	-2	3,473	-0.06%
2021/06/15	5	102.90	11	102.91	102.50	-6	3,481	-0.17%
2021/06/11	19.3	103.45	53.1	103.33	103.50	-33.9	3,518	-0.96%
2021/06/10	19.2	102.97	33.5	102.97	103.50	-14.3	3,531	-0.41%
2021/06/09	23.7	102.46	22.2	102.86	102.50	1.5	3,543	0.04%
2021/06/08	21	102.10	35.6	102.27	102.50	-14.6	3,537	-0.41%
2021/06/07	13	101.00	27.4	101.41	101.00	-14.4	3,544	-0.41%
2021/06/04	1	100.50	20	100.88	101.00	-19	3,564	-0.53%
2021/06/03	6	100.50	3	100.83	100.50	3	3,570	0.08%
2021/06/02	2	100.00	16.7	100.76	101.00	-14.7	3,587	-0.41%
2021/06/01	5	100.08	17.4	100.46	100.00	-12.4	3,593	-0.34%
2021/05/31	17.1	99.84	52.2	100.33	100.50	-35.1	3,643	-0.96%
2021/05/28	13	99.31	34	99.26	99.70	-21	3,677	-0.57%
2021/05/27	83.4	98.63	6.4	98.81	98.00	76.9	3,687	2.09%
2021/05/26	38	99.43	18	99.75	99.70	20	3,656	0.55%
2021/05/25	12	99.72	8	100.09	100.00	4	3,667	0.11%
2021/05/24	37	99.81	5.5	99.86	100.00	31.6	3,681	0.86%
2021/05/21	1.1	100.05	18.3	100.64	101.00	-17.2	3,726	-0.46%
2021/05/20	18.2	99.67	53.5	100.05	100.50	-35.3	3,743	-0.94%
2021/05/19	3.5	99.77	25.3	100.37	100.50	-21.8	3,741	-0.58%
2021/05/18	12.1	99.28	39.2	99.88	100.50	-27.1	3,761	-0.72%
2021/05/17	1.4	98.96	31.2	98.84	99.60	-29.8	3,774	-0.79%
2021/05/14	8.1	97.94	49	98.70	99.70	-40.9	3,689	-1.11%
2021/05/13	54.2	97.50	5.5	97.98	97.30	48.7	3,636	1.34%
2021/05/12	63.9	98.67	91.5	99.29	98.40	-27.6	3,504	-0.79%
2021/05/11	3.6	100.29	24.1	100.48	100.50	-20.4	3,331	-0.61%
2021/05/10	9.1	100.28	13.3	100.61	100.50	-4.1	3,288	-0.13%
2021/05/07	6.2	100.33	20.5	100.72	100.50	-14.3	3,315	-0.43%
2021/05/06	15.3	99.89	38.5	99.96	100.00	-23.2	3,317	-0.70%
2021/05/05	22.5	99.03	3.6	99.14	99.00	18.9	3,283	0.58%
2021/05/04	5.2	99.34	17.1	99.72	99.10	-11.9	3,292	-0.36%
2021/05/03	12.7	99.69	18.2	99.61	99.80	-5.5	3,259	-0.17%
2021/04/29	13	100.04	3.6	100.36	100.00	9.4	3,275	0.29%
2021/04/28	11.3	100.23	39	100.29	100.50	-27.7	3,289	-0.84%
2021/04/27	12.2	100.59	25	100.64	101.00	-12.8	3,323	-0.39%
2021/04/26	3.1	100.68	19.3	100.94	101.00	-16.2	3,309	-0.49%
2021/04/23	4.2	100.62	10	100.75	101.00	-5.9	3,319	-0.18%
2021/04/22	8.4	100.62	21.1	100.57	101.00	-12.7	3,348	-0.38%
2021/04/21	9.9	100.85	13	101.30	100.50	-3.1	3,356	-0.09%
2021/04/20	56.2	100.68	26.3	100.77	101.50	29.9	3,356	0.89%
2021/04/19	18.4	99.22	25.1	99.33	99.80	-6.8	3,357	-0.20%
2021/04/16	10	98.92	12.3	99.08	99.20	-2.3	3,377	-0.07%
2021/04/15	14	98.70	23.7	98.88	98.90	-9.7	3,421	-0.28%
2021/04/14	11.1	98.77	36	98.86	98.70	-24.9	3,424	-0.73%
2021/04/13	1.1	98.41	7.7	98.44	98.50	-6.6	3,422	-0.19%
2021/04/12	23.2	98.02	8.1	98.03	98.00	15.1	3,435	0.44%
2021/04/09	7.2	98.25	13.5	98.43	98.20	-6.3	3,431	-0.18%
2021/04/08	25.2	98.43	2.8	98.77	98.30	22.4	3,438	0.65%
2021/04/07	1.6	98.78	20	98.83	99.00	-18.4	3,429	-0.54%
2021/04/06	4.1	98.46	9	98.77	98.70	-4.9	3,419	-0.14%
2021/04/01	6.3	98.40	3.1	98.41	98.20	3.2	3,407	0.09%
2021/03/31	15.2	98.46	4	98.80	98.20	11.2	3,400	0.33%
2021/03/30	3.1	98.63	6.3	98.67	98.90	-3.1	3,362	-0.09%
2021/03/29	8.1	98.21	11	98.39	98.80	-2.9	3,332	-0.09%
2021/03/26	8.1	97.91	19.3	98.24	98.50	-11.2	3,304	-0.34%
2021/03/25	10.6	97.58	6.7	97.61	97.50	3.9	3,306	0.12%
2021/03/24	13	97.48	6	97.57	97.50	7	3,312	0.21%
2021/03/23	17.3	97.58	0	0.00	97.50	17.3	3,313	0.52%
2021/03/22	19.2	97.62	43	97.82	97.80	-23.8	3,346	-0.71%
2021/03/19	40.3	97.97	3.7	98.49	97.80	36.6	3,344	1.09%
2021/03/18	11.1	98.69	6	99.12	98.60	5.1	3,295	0.15%
2021/03/17	17	98.55	15.6	98.66	98.70	1.4	3,292	0.04%
2021/03/16	7.1	98.69	16	99.05	98.80	-9	3,277	-0.27%
2021/03/15	21	98.27	1	98.11	98.10	20	3,274	0.61%
2021/03/12	1	98.80	6.5	99.39	98.90	-5.5	3,267	-0.17%
2021/03/11	8.3	99.12	15.5	99.27	98.80	-7.2	3,302	-0.22%
2021/03/10	3.9	98.92	36	98.94	99.20	-32.1	3,294	-0.97%
2021/03/09	2.9	98.24	34.1	98.53	98.60	-31.2	3,338	-0.93%
2021/03/08	14.3	97.79	23.1	98.26	97.60	-8.9	3,346	-0.26%
2021/03/05	11.2	97.38	10	97.87	97.80	1.2	3,339	0.04%
2021/03/04	46.3	97.62	30.2	98.33	98.00	16.1	3,526	0.46%
2021/03/03	11.9	98.66	72.5	98.67	98.90	-60.6	3,492	-1.74%
2021/03/02	9.2	97.54	10.1	97.85	97.30	-0.9	3,440	-0.03%
2021/02/26	46.4	97.51	7.5	97.96	97.10	38.9	3,454	1.13%
2021/02/25	13	98.71	29.2	98.84	99.00	-16.2	3,355	-0.48%
2021/02/24	26.3	98.01	39	98.39	98.00	-12.8	3,364	-0.38%
2021/02/23	19.3	97.30	90.1	97.57	98.00	-70.7	3,357	-2.11%
2021/02/22	6.2	96.36	4.8	96.52	96.20	1.4	3,353	0.04%
2021/02/19	24.4	96.19	5	96.26	96.20	19.4	3,357	0.58%
2021/02/18	10.1	96.60	5.1	97.26	96.40	5	3,386	0.15%
2021/02/17	32.6	96.27	21	96.75	96.60	11.5	3,388	0.34%
2021/02/05	10.5	96.21	25	97.04	97.20	-14.6	3,350	-0.43%
2021/02/04	14.4	96.17	3.4	96.62	96.30	11	3,354	0.33%
2021/02/03	10.8	96.49	2.2	96.77	96.30	8.6	3,391	0.25%
2021/02/02	29.2	96.58	4	96.68	96.80	25.2	3,412	0.74%
2021/02/01	45	96.51	16.2	96.91	96.50	28.8	3,418	0.84%
2021/01/29	59.5	96.39	17.7	96.26	96.20	41.8	3,458	1.21%
2021/01/28	18.1	96.59	16	97.00	97.20	2.1	3,415	0.06%
2021/01/27	37.2	96.91	8	97.58	96.60	29.2	3,381	0.86%
2021/01/26	26.3	96.85	7	97.03	97.40	19.3	3,374	0.57%
2021/01/25	6	96.92	16.4	97.73	97.80	-10.4	3,331	-0.31%
2021/01/22	46.5	96.76	6.1	97.04	96.70	40.3	3,345	1.21%
2021/01/21	15.9	97.34	14.5	97.40	97.20	1.4	3,316	0.04%
2021/01/20	60.3	97.48	43.1	97.46	97.30	17.2	3,287	0.52%
2021/01/19	39	98.36	1.3	98.52	98.20	37.7	3,210	1.17%
2021/01/18	53	98.43	16.2	98.45	98.70	36.8	3,203	1.15%
2021/01/15	22	99.09	7.2	99.40	99.10	14.8	3,192	0.46%
2021/01/14	18.5	99.41	22.5	99.64	99.60	-4.1	3,199	-0.13%
2021/01/13	5	99.26	29	99.52	99.50	-24	3,180	-0.75%
2021/01/12	18.8	99.02	87	99.29	99.40	-68.2	3,147	-2.17%
2021/01/11	9.1	99.05	16.1	99.28	99.40	-7	3,137	-0.22%
2021/01/08	4.1	99.22	72.2	99.34	99.50	-68.1	3,118	-2.19%
2021/01/07	28	98.25	14.3	98.48	98.30	13.7	3,095	0.44%
2021/01/06	49.4	98.55	22.1	98.34	98.60	27.3	3,082	0.88%
2021/01/05	11.1	98.67	13.4	99.02	99.20	-2.3	3,085	-0.07%
2021/01/04	38.3	98.70	23	98.99	98.70	15.3	3,090	0.49%
2020/12/31	60	99.05	6.8	99.05	98.90	53.3	3,094	1.72%
2020/12/30	1	99.30	50.2	99.51	99.70	-49.2	3,094	-1.59%
2020/12/29	16.2	99.01	6.5	99.07	99.00	9.7	3,074	0.32%
2020/12/28	2.6	98.60	19	98.96	99.50	-16.5	3,083	-0.53%
2020/12/25	2.1	98.65	14	98.63	98.80	-12	3,123	-0.38%
2020/12/24	6.1	98.50	1.1	98.52	98.50	5	3,163	0.16%
2020/12/23	5.1	98.49	20	98.52	98.60	-14.9	3,190	-0.47%
2020/12/22	27.2	99.14	12	99.10	99.00	15.2	3,225	0.47%
2020/12/21	7.1	99.13	9.1	99.14	99.40	-2	3,339	-0.06%
2020/12/18	1.2	99.20	44	99.44	99.30	-42.9	3,404	-1.26%
2020/12/17	3.2	98.93	23.1	99.05	99.20	-19.9	3,420	-0.58%
2020/12/16	11.1	98.63	5	99.00	99.20	6.1	3,462	0.18%
2020/12/15	21	98.43	3	98.48	98.50	18	3,517	0.51%
2020/12/14	26.3	99.19	59.4	99.19	99.00	-33.1	3,543	-0.93%
2020/12/11	19.6	98.48	16	98.57	98.60	3.5	3,558	0.10%
2020/12/10	18.4	98.11	18	98.37	97.90	0.4	3,597	0.01%
2020/12/09	7	97.80	21	98.08	97.80	-14	3,593	-0.39%
2020/12/08	16.2	97.59	7	97.67	97.80	9.2	3,609	0.25%
2020/12/07	13.4	97.90	15	98.02	97.60	-1.6	3,652	-0.04%
2020/12/04	35.5	97.77	13.3	97.95	97.60	22.2	3,693	0.60%
2020/12/03	97	97.09	13	97.02	97.00	84	3,677	2.28%
2020/12/02	47.4	97.74	1.2	98.03	97.70	46.3	3,614	1.28%
2020/12/01	24.7	98.06	3	98.13	98.30	21.7	3,592	0.60%
2020/11/30	53.3	98.17	4	98.85	97.10	49.3	3,619	1.36%
2020/11/27	4.1	99.16	2	99.25	99.20	2.1	3,490	0.06%
2020/11/26	7.4	98.76	7	98.83	99.60	0.4	3,542	0.01%
2020/11/25	18.4	98.79	0	0.00	98.70	18.4	3,652	0.50%
2020/11/24	22.2	99.20	8	99.11	99.10	14.2	3,612	0.39%
2020/11/23	26	99.45	8	100.04	99.50	18	3,610	0.50%
2020/11/20	17	99.52	5	99.42	99.30	12	3,604	0.33%
2020/11/19	18.1	99.70	9	99.77	99.50	9.1	3,640	0.25%
2020/11/18	5.1	99.34	4.3	99.47	99.70	0.8	3,600	0.02%
2020/11/17	13.2	99.01	11	99.29	99.00	2.2	3,656	0.06%
2020/11/16	12	99.20	4	99.43	99.50	8	3,635	0.22%
2020/11/13	22.2	99.02	11.2	99.11	99.10	11	3,629	0.30%
2020/11/12	3	99.30	0	99.60	99.50	3	3,623	0.08%
2020/11/11	22	99.57	5.8	99.61	99.50	16.2	3,602	0.45%
2020/11/10	84.1	100.64	21	100.68	99.70	63.1	3,614	1.75%
2020/11/09	36.6	100.17	8	100.44	100.50	28.6	3,609	0.79%
2020/11/06	32.1	99.20	31	99.42	100.00	1.1	3,666	0.03%
2020/11/05	11.4	98.09	40.5	98.51	98.60	-29.1	3,697	-0.79%
2020/11/04	3.3	97.72	20	98.09	97.90	-16.8	3,759	-0.45%
2020/11/03	20.8	97.73	3	98.07	97.80	17.8	3,830	0.46%
2020/11/02	21.1	97.27	19	97.70	97.80	2.1	3,860	0.05%
2020/10/30	2.1	96.59	6.1	97.55	97.70	-4	3,909	-0.10%
2020/10/29	30.4	97.29	20	97.21	97.00	10.4	3,900	0.27%
2020/10/28	9.6	97.93	5	97.88	98.10	4.6	3,919	0.12%
2020/10/27	17.2	98.02	0.4	98.50	98.00	16.8	3,929	0.43%
2020/10/26	3.1	98.08	216	98.16	98.40	-212.9	3,962	-5.37%	大賣/鉅額交易
2020/10/23	7.1	97.48	16	97.59	97.60	-9	3,969	-0.23%
2020/10/22	11.2	97.74	18	96.92	98.50	-6.8	3,995	-0.17%
2020/10/21	5.3	96.25	9	96.34	96.40	-3.7	3,983	-0.09%
2020/10/20	3.1	95.77	2	96.25	95.60	1.1	4,013	0.03%
2020/10/19	25.1	96.18	7	96.43	95.50	18.1	4,029	0.45%
2020/10/16	47.1	95.36	5	95.96	95.00	42.1	4,008	1.05%
2020/10/15	21.1	95.90	12	96.12	96.00	9.1	4,029	0.23%
2020/10/14	5	96.18	1	96.40	96.40	4	4,023	0.10%
2020/10/13	41	96.00	32	96.00	96.00	9	4,143	0.22%
2020/10/12	7.3	96.61	5	96.90	96.60	2.3	4,259	0.05%
2020/10/08	9.2	96.54	4	96.95	96.90	5.2	4,390	0.12%
2020/10/07	13.2	96.93	1	96.90	96.80	12.2	4,451	0.27%
2020/10/06	5.7	96.89	1	96.80	97.00	4.7	4,532	0.10%
2020/10/05	10.2	96.61	2	96.80	96.50	8.2	4,643	0.18%
2020/09/30	13.8	96.90	3	96.93	96.60	10.8	4,702	0.23%
2020/09/29	28.7	97.25	2	97.50	97.00	26.7	4,724	0.57%
2020/09/28	5.3	97.03	0	0.00	97.10	5.3	4,785	0.11%
2020/09/25	6.2	96.60	29	96.71	96.70	-22.8	4,915	-0.46%
2020/09/24	70.2	96.68	2	96.50	96.40	68.2	4,969	1.37%
2020/09/23	48.3	97.96	12	98.04	97.80	36.3	4,971	0.73%
2020/09/22	14.1	98.59	2.1	98.76	98.60	12	4,981	0.24%
2020/09/21	27.2	99.04	41	99.22	98.90	-13.8	5,013	-0.28%
2020/09/18	23	99.51	0	0.00	99.50	23	4,982	0.46%
2020/09/17	82	99.79	4	99.98	99.70	78	4,933	1.58%
2020/09/16	29.1	99.82	3	100.00	100.00	26.1	4,939	0.53%
2020/09/15	29.4	99.79	3	100.00	100.00	26.4	4,909	0.54%
2020/09/14	28.1	100.02	0.5	101.00	100.50	27.6	5,000	0.55%
2020/09/11	5.1	99.95	3	100.50	100.50	2.1	5,009	0.04%
2020/09/10	16.3	99.92	6	100.02	100.00	10.3	4,996	0.21%
2020/09/09	46.7	99.99	0	0.00	100.00	46.7	4,972	0.94%
2020/09/08	61.4	100.51	5.1	100.61	100.50	56.3	4,956	1.14%
2020/09/07	20.4	100.51	1	100.50	101.00	19.4	4,979	0.39%
2020/09/04	9	100.50	2	101.00	101.00	7	5,010	0.14%
2020/09/03	35.2	101.03	2	100.75	101.00	33.2	5,025	0.66%
2020/09/02	38.2	101.18	33	101.05	101.50	5.2	5,004	0.10%
2020/09/01	15.1	101.40	1	101.50	101.50	14.1	4,954	0.28%
2020/08/31	53.2	101.90	0	0.00	101.50	53.2	4,897	1.09%
2020/08/28	2.2	102.50	3	102.50	102.50	-0.8	4,800	-0.02%
2020/08/27	9	102.39	0	0.00	102.50	9	4,844	0.19%
2020/08/26	15.2	102.34	0	0.00	102.50	15.2	4,907	0.31%
2020/08/25	78.1	102.29	12	102.50	102.00	66.1	4,946	1.34%
2020/08/24	22.1	102.52	1	103.00	102.50	21.1	5,032	0.42%
2020/08/21	28.1	102.48	32	102.53	103.00	-3.9	5,052	-0.08%
2020/08/20	80	102.78	1	103.00	102.50	79	4,975	1.59%
2020/08/19	13	103.50	11	103.55	103.00	2	4,946	0.04%
2020/08/18	17.1	103.12	3	103.17	103.00	14.1	4,923	0.29%
2020/08/17	0.8	104.00	3	103.00	103.50	-2.2	4,923	-0.04%
2020/08/14	30.2	103.00	2	103.50	103.00	28.2	4,968	0.57%
2020/08/13	29.3	103.06	4	103.50	103.50	25.3	4,928	0.51%
2020/08/12	50.1	102.74	1	102.50	103.00	49.1	4,924	1.00%
2020/08/11	28.6	102.91	4	103.00	102.50	24.6	4,882	0.50%
2020/08/10	26.1	103.14	3	103.50	103.00	23.2	4,810	0.48%
2020/08/07	79	103.53	5	103.70	103.50	74	4,734	1.56%
2020/08/06	49.3	103.96	7	104.50	104.00	42.3	4,671	0.91%
2020/08/05	20.1	104.03	15	103.97	104.50	5.1	4,636	0.11%
2020/08/04	28.1	104.16	2	104.50	104.00	26.1	4,595	0.57%
2020/08/03	9	104.44	0	0.00	104.00	9	4,582	0.20%
2020/07/31	3	105.00	0	0.00	105.00	3	4,550	0.07%
2020/07/30	11	104.82	0	0.00	105.00	11	4,573	0.24%
2020/07/29	18.5	104.55	0	0.00	105.00	18.5	4,557	0.41%
2020/07/28	15.2	104.28	21	104.83	104.50	-5.8	4,624	-0.13%
2020/07/27	33.3	105.30	4	105.00	105.00	29.3	4,620	0.63%
2020/07/24	30	106.02	46	106.49	106.00	-16	4,630	-0.35%
2020/07/23	45	106.13	0	0.00	106.50	45	4,599	0.98%
2020/07/22	2	106.75	1	107.00	107.00	1	4,606	0.02%
2020/07/21	50	106.81	16	107.50	106.50	34	4,598	0.74%
2020/07/20	30.1	107.20	6	107.00	107.50	24.1	4,575	0.53%
2020/07/17	68.5	107.99	19	108.16	107.50	49.5	4,553	1.09%
2020/07/16	13.1	114.76	97	115.57	114.00	-83.9	4,480	-1.87%
2020/07/15	1	116.00	98	116.24	116.00	-97	4,350	-2.23%
2020/07/14	1	115.50	119	115.99	116.00	-118	4,237	-2.78%	大賣/鉅額交易
2020/07/13	3	116.50	14.7	116.08	116.00	-11.7	4,203	-0.28%
2020/07/10	0.8	115.00	50.5	115.90	116.00	-49.7	4,145	-1.20%
2020/07/09	0	0.00	21	115.69	115.50	-21	4,080	-0.51%
2020/07/08	1	115.00	5	115.40	115.50	-4	4,020	-0.10%
2020/07/07	8	115.06	14.4	115.40	115.00	-6.4	3,967	-0.16%
2020/07/06	50	114.80	58	115.02	115.50	-8	3,919	-0.20%
2020/07/03	31	114.66	39	114.90	115.00	-8	3,822	-0.21%
2020/07/02	3	113.00	47	112.83	114.00	-44	3,813	-1.15%
2020/07/01	92	112.36	22.5	112.09	112.00	69.5	3,758	1.85%
2020/06/30	2	110.00	74	109.76	110.50	-72	3,771	-1.91%
2020/06/29	0	0.00	25	108.48	108.50	-25	3,762	-0.66%
2020/06/24	5.1	107.51	20	107.98	108.00	-14.9	3,790	-0.39%
2020/06/23	24	107.35	22	107.82	107.00	2	3,864	0.05%
2020/06/22	2	107.50	0	0.00	107.50	2	3,864	0.05%
2020/06/19	57.5	107.55	43	107.87	107.00	14.5	3,912	0.37%
2020/06/18	15	107.47	5	108.00	107.50	10	3,863	0.26%
2020/06/17	13	107.50	25	108.00	108.00	-12	3,923	-0.31%
2020/06/16	5	107.50	42	107.74	107.50	-37	4,076	-0.91%
2020/06/15	48.5	106.52	0	0.00	106.00	48.5	4,177	1.16%
2020/06/12	8	107.50	12	107.04	107.50	-4	4,282	-0.09%
2020/06/11	33	107.62	16	107.53	107.50	17	4,394	0.39%
2020/06/10	39	108.01	15	108.47	108.50	24	4,409	0.54%
2020/06/09	3.6	107.92	1.2	107.50	107.50	2.4	4,557	0.05%
2020/06/08	23	108.11	40	108.03	108.50	-17	4,622	-0.37%
2020/06/05	40	107.54	6	107.58	107.50	34	4,646	0.73%
2020/06/04	57	107.95	15.3	107.68	108.00	41.7	4,702	0.89%
2020/06/03	10	108.00	150	107.99	108.50	-140	4,764	-2.94%	大賣/鉅額交易
2020/06/02	53	106.35	19	107.00	107.00	34	4,794	0.71%
2020/06/01	99	106.81	17	107.50	106.50	82	4,768	1.72%
2020/05/29	98	106.51	72	107.28	107.50	26	4,764	0.55%
2020/05/28	0	0.00	14	107.46	107.50	-14	4,681	-0.30%
2020/05/27	33	107.00	27	107.57	107.50	6	4,810	0.12%
2020/05/26	5	107.20	39	107.69	107.50	-34	4,854	-0.70%
2020/05/25	24.5	106.48	0	0.00	107.50	24.5	4,945	0.50%
2020/05/22	10	106.85	1	107.00	106.50	9	4,980	0.18%
2020/05/21	32	107.44	1	107.50	107.50	31	5,105	0.61%
2020/05/20	12	107.71	15	108.27	107.50	-3	5,104	-0.06%
2020/05/19	6	107.58	7.1	108.07	108.00	-1.1	5,132	-0.02%
2020/05/18	5	107.00	11	107.45	107.50	-6	5,135	-0.12%
2020/05/15	0.5	108.00	5	107.50	107.50	-4.5	5,144	-0.09%
2020/05/14	1	107.50	0	0.00	107.00	1	5,153	0.02%
2020/05/13	5	107.50	16	108.00	107.50	-11	5,161	-0.21%
2020/05/12	33	107.38	13	108.00	107.00	20	5,173	0.39%
2020/05/11	2.1	108.48	9	108.50	108.00	-6.9	5,258	-0.13%
2020/05/08	30	107.85	22	107.77	107.50	8	5,274	0.15%
2020/05/07	1	107.50	0	0.00	107.50	1	5,290	0.02%
2020/05/06	0	0.00	1.3	107.00	107.00	-1.3	5,323	-0.02%
2020/05/05	2	108.00	6	107.75	107.50	-4	5,319	-0.07%
2020/05/04	19	105.66	17	106.35	108.00	2	5,351	0.04%
2020/04/30	22	107.36	54	107.52	107.50	-32	5,303	-0.60%
2020/04/29	36	106.94	12	106.58	106.50	24	5,297	0.45%
2020/04/28	6	107.17	1	107.50	108.00	5	5,330	0.09%
2020/04/27	0	0.00	36	107.46	108.00	-36	5,446	-0.66%
2020/04/24	0	0.00	13	106.00	106.00	-13	5,436	-0.24%
2020/04/23	40	105.51	22	105.66	105.50	18	5,456	0.33%
2020/04/22	11	105.50	5	105.50	106.00	6	5,472	0.11%
2020/04/21	2	106.25	5	106.30	106.00	-3	5,559	-0.05%
2020/04/20	5	106.10	1	106.50	107.00	4	5,577	0.07%
2020/04/17	2	106.25	40	106.95	106.00	-38	5,757	-0.66%
2020/04/16	20	106.13	4	106.13	105.50	16	5,754	0.28%
2020/04/15	41.1	106.21	15	106.17	106.50	26.1	5,762	0.45%
2020/04/14	20	106.00	31.5	105.59	106.00	-11.5	5,793	-0.20%
2020/04/13	14.1	104.39	19	104.55	104.00	-4.9	5,914	-0.08%
2020/04/10	0	0.00	7.1	104.43	104.50	-7.1	5,946	-0.12%
2020/04/09	1	103.00	9	103.89	104.00	-8	5,980	-0.13%
2020/04/08	3.1	102.69	37	102.77	103.50	-33.9	5,951	-0.57%
2020/04/07	21.1	101.36	42	102.04	102.50	-20.9	5,906	-0.35%
2020/04/06	10	99.84	66	100.27	101.00	-56	5,870	-0.95%
2020/04/01	89.3	98.71	4	98.63	98.10	85.3	5,804	1.47%
2020/03/31	21	100.02	2	100.50	99.90	19	5,723	0.33%
2020/03/30	13	99.86	7	100.41	100.00	6	5,665	0.11%
2020/03/27	2	101.50	7	101.64	101.50	-5	5,620	-0.09%
2020/03/26	6.1	101.34	10.2	101.41	100.50	-4.1	5,509	-0.07%
2020/03/25	7	100.29	29.2	100.99	102.00	-22.2	5,511	-0.40%
2020/03/24	10.6	99.20	17	98.80	98.70	-6.4	5,533	-0.12%
2020/03/23	21.1	98.30	7	98.54	98.00	14.1	5,465	0.26%
2020/03/20	26	100.14	20	100.55	99.90	6	5,419	0.11%
2020/03/19	19.2	98.48	75	98.98	100.00	-55.8	5,300	-1.05%
2020/03/18	72.4	100.53	15.1	101.07	101.00	57.3	5,225	1.10%
2020/03/17	26.4	102.66	30.3	102.84	103.00	-3.9	5,073	-0.08%
2020/03/16	24.1	103.27	21	103.55	103.50	3.1	4,931	0.06%
2020/03/13	71.7	100.45	84.3	102.33	105.00	-12.6	4,885	-0.26%
2020/03/12	51.2	104.40	32	104.11	105.50	19.2	4,762	0.40%
2020/03/11	29.2	104.99	1	104.50	105.50	28.2	4,714	0.60%
2020/03/10	10	104.95	53	104.96	106.00	-43	4,691	-0.92%
2020/03/09	30	104.10	49	104.48	104.00	-19	4,601	-0.41%
2020/03/06	19	106.08	4	106.38	106.00	15	4,525	0.33%
2020/03/05	59.1	107.63	75.1	107.74	108.50	-16	4,460	-0.36%
2020/03/04	98	105.48	293.4	105.97	107.00	-195.4	4,413	-4.43%	大賣/鉅額交易
2020/03/03	48.6	103.59	29.2	104.08	104.50	19.4	4,444	0.44%
2020/03/02	252.7	103.22	31	103.87	103.00	221.6	4,397	5.04%	大買/鉅額交易
2020/02/27	34.7	105.04	5	105.30	105.00	29.7	4,354	0.68%
2020/02/26	77.7	105.66	63	105.79	105.50	14.7	4,303	0.34%
2020/02/25	81	106.38	50	106.06	106.50	31	4,204	0.74%
2020/02/24	154	106.96	1	107.50	106.50	153	4,162	3.68%	大買/鉅額交易
2020/02/21	12	108.46	0	0.00	108.50	12	4,038	0.30%
2020/02/20	1	109.00	0	0.00	108.50	1	4,013	0.02%
2020/02/19	2.3	108.78	5	108.60	108.50	-2.8	3,999	-0.07%
2020/02/18	5	109.00	0	0.00	108.50	5	3,982	0.13%
2020/02/17	5	108.50	54	109.00	109.50	-49	3,955	-1.24%
2020/02/14	18	108.89	23	108.74	109.00	-5	3,983	-0.13%
2020/02/13	7.4	107.62	9	107.83	108.00	-1.6	3,986	-0.04%
2020/02/12	64	107.33	22	108.00	107.00	42	3,973	1.06%
2020/02/11	17.3	108.06	3	108.50	107.50	14.3	3,885	0.37%
2020/02/10	42	107.98	0	0.00	108.00	42	3,877	1.08%
2020/02/07	36.2	107.57	1.2	107.58	107.50	35	3,857	0.91%
2020/02/06	7	108.57	16	108.94	108.50	-9	3,840	-0.23%
2020/02/05	8.1	108.07	5	108.00	108.00	3.1	3,826	0.08%
2020/02/04	8.3	107.64	7	107.64	107.50	1.3	3,806	0.03%
2020/02/03	3.1	107.19	4	107.50	108.00	-1	3,828	-0.02%
2020/01/31	20.4	107.53	20	107.48	107.00	0.4	3,818	0.01%
2020/01/30	26.9	107.54	37	107.20	107.00	-10.1	3,752	-0.27%
2020/01/20	14.2	108.65	1	108.50	108.50	13.2	3,621	0.37%
2020/01/17	42	108.58	23	109.00	109.00	19	3,617	0.53%
2020/01/16	27.1	108.00	4	108.13	108.00	23.1	3,599	0.64%
2020/01/15	36.1	107.99	8	108.00	108.00	28.1	3,572	0.79%
2020/01/14	33	108.52	11	108.55	108.50	22	3,490	0.63%
2020/01/13	168.2	108.56	25	109.00	109.00	143.2	3,446	4.16%	大買/鉅額交易
2020/01/10	28.2	109.91	5	110.00	109.50	23.2	3,258	0.71%
2020/01/09	5.2	110.12	5	110.00	110.00	0.2	3,239	0.01%
2020/01/08	16.2	109.04	2	109.75	109.50	14.2	3,206	0.44%
2020/01/07	36	109.49	3.4	109.55	109.50	32.6	3,148	1.04%
2020/01/06	28.2	111.22	2	112.00	110.50	26.2	2,991	0.87%
2020/01/03	6	112.00	3	112.50	112.50	3	2,958	0.10%
2020/01/02	13.4	111.98	4.1	112.38	112.50	9.3	2,914	0.32%
2019/12/31	32	112.64	11	112.41	112.00	21	2,890	0.73%
2019/12/30	10.2	113.25	4	113.50	113.00	6.2	2,886	0.21%
2019/12/27	2	113.50	8	113.50	113.50	-6	2,847	-0.21%
2019/12/26	3	112.83	61	113.01	113.00	-58	2,865	-2.02%
2019/12/25	0	0.00	2	113.00	113.00	-2	2,863	-0.07%
2019/12/24	8	113.00	3	113.50	113.00	5	2,873	0.17%
2019/12/23	5	113.20	2	113.50	114.00	3	2,881	0.10%
2019/12/20	6	113.25	8	113.56	113.50	-2	2,899	-0.07%
2019/12/19	16	112.63	0	0.00	112.50	16	2,877	0.56%
2019/12/18	7	113.07	0.3	114.00	113.50	6.8	2,798	0.24%
2019/12/17	6	113.00	1	113.00	113.00	5	2,788	0.18%
2019/12/16	17	113.21	0	0.00	113.00	17	2,736	0.62%
2019/12/13	10.2	114.50	5	114.90	114.50	5.2	2,699	0.19%
2019/12/12	11	113.55	5	114.00	114.50	6	2,656	0.23%
2019/12/11	6	113.50	0	0.00	113.50	6	2,659	0.23%
2019/12/10	1	113.50	1	114.00	113.50	0	2,672	0.00%
2019/12/09	16	114.22	0	0.00	114.00	16	2,682	0.60%
2019/12/06	6	115.00	1	114.50	114.50	5	2,669	0.19%
2019/12/04	2	115.00	2	114.50	115.00	0	2,648	0.00%
2019/12/02	0	0.00	0.3	115.00	115.00	-0.3	2,678	-0.01%
2019/11/29	5	114.50	0	0.00	114.50	5	2,677	0.19%
2019/11/28	5	115.00	1	115.50	114.50	4	2,675	0.15%
2019/11/26	2	115.75	0	0.00	115.50	2	2,632	0.08%
2019/11/25	0	0.00	1	115.50	116.50	-1	2,522	-0.04%
2019/11/22	0.9	116.00	5	116.00	116.00	-4.1	2,571	-0.16%
2019/11/21	1	115.50	0	0.00	115.50	1	2,576	0.04%
2019/11/20	0	0.00	5	115.00	116.00	-5	2,573	-0.19%
2019/11/19	13	114.69	1	114.50	115.00	12	2,564	0.47%
2019/11/18	12	115.00	2	116.00	115.50	10	2,557	0.39%
2019/11/15	0	0.00	1	115.50	115.50	-1	2,548	-0.04%
2019/11/13	21	115.57	0	0.00	115.00	21	2,537	0.83%
2019/11/12	18.3	116.34	43	116.50	116.50	-24.7	2,513	-0.98%
2019/11/11	11	116.00	3.7	115.86	116.50	7.3	2,509	0.29%
2019/11/08	13	116.00	0	0.00	116.00	13	2,518	0.52%
2019/11/07	1	115.50	2	116.00	116.00	-1	2,530	-0.04%
2019/11/06	0	0.00	11	115.36	115.50	-11	2,538	-0.43%
2019/11/05	0	0.00	12.4	114.88	115.00	-12.4	2,547	-0.49%
2019/11/04	1	113.50	25.2	113.90	114.00	-24.2	2,563	-0.94%
2019/11/01	0.1	113.50	0	0.00	114.00	0.1	2,569	0.00%
2019/10/31	0	0.00	3	113.67	113.50	-3	2,580	-0.12%
2019/10/30	0.5	114.00	4	113.50	114.00	-3.5	2,567	-0.14%
2019/10/29	10	114.00	0	0.00	113.50	10	2,658	0.38%
2019/10/28	0	0.00	1	114.00	114.00	-1	2,700	-0.04%
2019/10/25	0	0.00	4	113.50	113.50	-4	2,724	-0.15%
2019/10/24	0	0.00	3	113.17	113.00	-3	2,753	-0.11%
2019/10/23	3	113.00	2	113.00	113.00	1	2,823	0.04%
2019/10/22	1	113.50	1	113.00	113.50	0	2,871	0.00%
2019/10/21	1	113.00	1	113.00	113.50	0	2,867	0.00%
2019/10/18	11	113.50	0.1	113.50	113.00	10.9	2,898	0.38%
2019/10/17	22.1	113.50	0	0.00	113.50	22.1	2,908	0.76%
2019/10/16	0	0.00	2	113.00	113.50	-2	2,895	-0.07%
2019/10/15	0	0.00	5	113.50	113.50	-5	2,915	-0.17%
2019/10/14	2	113.00	16	113.47	113.50	-14	3,066	-0.46%
2019/10/09	10	113.00	1	113.00	112.50	9	3,065	0.29%
2019/10/08	0	0.00	2	113.50	113.50	-2	3,107	-0.06%
2019/10/07	0.5	113.50	0.2	113.50	113.50	0.3	3,135	0.01%
2019/10/04	1	113.50	0	0.00	113.50	1	3,176	0.03%
2019/10/03	0	0.00	34	113.00	112.50	-34	3,324	-1.02%
2019/10/02	1	113.50	0	0.00	113.50	1	3,371	0.03%
2019/10/01	1	113.50	28	113.46	113.50	-27	3,390	-0.80%
2019/09/27	123.1	112.01	1	112.50	112.00	122.1	3,421	3.57%	大買/鉅額交易
2019/09/26	2	113.00	0	0.00	113.00	2	3,421	0.06%
2019/09/25	203	112.80	0	0.00	113.00	203	3,446	5.89%	大買/鉅額交易
2019/09/24	25.1	113.08	1	113.50	113.00	24.1	3,484	0.69%
2019/09/23	2	113.75	1.5	113.50	113.50	0.5	3,471	0.01%
2019/09/20	6	114.00	0	0.00	114.00	6	3,519	0.17%
2019/09/19	7	114.00	12	114.25	114.50	-5	3,518	-0.14%
2019/09/18	0	0.00	6	114.42	114.50	-6	3,575	-0.17%
2019/09/17	11.1	113.96	3	114.00	114.00	8.1	3,565	0.23%
2019/09/16	5	113.50	8.5	114.00	114.00	-3.5	3,602	-0.10%
2019/09/12	0	0.00	6.8	113.21	113.50	-6.8	3,603	-0.19%
2019/09/11	10	113.05	3	113.33	113.50	7	3,662	0.19%
2019/09/10	3	113.00	6.2	113.08	113.50	-3.2	3,652	-0.09%
2019/09/09	0	0.00	5	112.20	112.50	-5	3,630	-0.14%
2019/09/06	9	111.94	0	0.00	112.00	9	3,666	0.25%
2019/09/05	5	112.00	1	112.00	112.00	4	3,694	0.11%
2019/09/04	1	112.00	3	112.00	112.00	-2	3,723	-0.05%
2019/09/03	4	111.75	0	0.00	111.50	4	3,732	0.11%
2019/09/02	21	112.02	4	112.00	112.50	17	3,750	0.45%
2019/08/30	7	111.50	0.1	112.00	112.00	6.9	3,755	0.18%
2019/08/29	0	0.00	10	111.15	111.50	-10	3,755	-0.27%
2019/08/28	3.2	110.53	14.6	110.52	111.00	-11.4	3,757	-0.30%
2019/08/27	4	110.00	1	110.50	110.00	3	3,770	0.08%
2019/08/26	4.1	110.01	0	0.00	110.00	4.1	3,765	0.11%
2019/08/23	6	110.50	0	0.00	111.00	6	3,779	0.16%
2019/08/22	0	0.00	2.1	111.00	111.00	-2.1	3,809	-0.05%
2019/08/21	1.5	110.00	0	0.00	110.00	1.5	3,890	0.04%
2019/08/20	1	110.00	0	0.00	110.00	1	3,885	0.03%
2019/08/16	5.2	110.01	0	0.00	110.00	5.2	3,929	0.13%
2019/08/15	5	110.50	3	110.83	111.00	2	3,947	0.05%
2019/08/14	12	110.54	1	111.00	110.50	11	4,065	0.27%
2019/08/13	18.6	110.74	3.1	110.50	110.50	15.5	4,107	0.38%
2019/08/12	0	0.00	3	110.00	110.00	-3	4,132	-0.07%
2019/08/07	2.1	109.26	0	0.00	109.50	2.1	4,146	0.05%
2019/08/06	6.3	109.02	2	109.50	109.50	4.3	4,176	0.10%
2019/08/05	2.5	109.70	3	110.00	110.00	-0.5	4,151	-0.01%
2019/08/02	15	108.40	7	109.57	109.00	8	4,131	0.19%
2019/08/01	19	108.55	0	0.00	108.50	19	4,122	0.46%
2019/07/31	8	109.00	2	109.50	109.50	6	4,095	0.15%
2019/07/30	5.1	109.21	3	109.67	109.00	2.1	4,021	0.05%
2019/07/29	25.3	109.10	0	0.00	109.00	25.3	4,034	0.63%
2019/07/26	6.2	109.09	0	0.00	109.00	6.2	4,046	0.15%
2019/07/25	9.1	109.62	5	110.00	110.00	4.1	4,076	0.10%
2019/07/24	18.3	109.81	0	0.00	109.50	18.3	4,040	0.45%
2019/07/23	6	110.50	0	0.00	110.50	6	4,026	0.15%
2019/07/22	10	110.55	1.5	111.16	111.00	8.6	4,040	0.21%
2019/07/19	5.5	110.55	3	110.83	111.00	2.5	4,009	0.06%
2019/07/18	8.2	110.33	3	110.00	110.50	5.2	4,019	0.13%
2019/07/17	14	110.25	12	110.50	111.00	2	4,020	0.05%
2019/07/16	54.2	108.97	7	109.36	109.50	47.2	3,962	1.19%
2019/07/15	14	110.79	1	111.00	110.50	13	3,800	0.34%
2019/07/12	30	111.12	4	111.75	111.50	26	3,820	0.68%
2019/07/11	37.1	112.02	7	111.57	112.00	30.1	3,767	0.80%
2019/07/10	6.3	113.08	1	113.50	113.50	5.3	3,752	0.14%
2019/07/09	91	113.66	3	113.50	113.00	88	3,728	2.36%
2019/07/08	14	122.04	5.5	121.82	122.00	8.5	3,578	0.24%
2019/07/05	3	121.83	5	122.00	122.50	-2	3,551	-0.06%
2019/07/04	2	122.00	34	122.90	122.00	-32	3,522	-0.91%
2019/07/03	0	0.00	12	122.50	122.50	-12	3,487	-0.34%
2019/07/02	0	0.00	23	122.46	122.50	-23	3,483	-0.66%
2019/07/01	21	121.31	0	0.00	121.00	21	3,446	0.61%
2019/06/28	0	0.00	0.4	122.00	122.50	-0.4	3,384	-0.01%
2019/06/27	1	122.50	0.1	122.50	122.50	0.9	3,394	0.03%
2019/06/26	0	0.00	18	123.00	122.50	-18	3,355	-0.54%
2019/06/25	2	122.25	0.2	122.00	122.50	1.9	3,347	0.06%
2019/06/24	0	0.00	13	121.92	122.50	-13	3,296	-0.39%
2019/06/21	0	0.00	18	121.69	122.00	-18	3,315	-0.54%
2019/06/20	1	121.00	8	120.69	121.00	-7	3,249	-0.22%
2019/06/19	0	0.00	18	120.53	121.00	-18	3,258	-0.55%
2019/06/18	0	0.00	1	119.00	119.50	-1	3,183	-0.03%
2019/06/17	4	119.75	10	119.65	119.50	-6	3,188	-0.19%
2019/06/14	0.1	120.00	4	119.88	120.50	-4	3,221	-0.12%
2019/06/13	2	120.25	15	120.13	120.50	-13	3,178	-0.41%
2019/06/12	0	0.00	1	120.00	120.00	-1	3,195	-0.03%
2019/06/11	1	119.00	1	119.50	119.00	0	3,188	0.00%
2019/06/10	0	0.00	8	119.25	119.50	-8	3,198	-0.25%
2019/06/06	0	0.00	1.1	118.50	118.50	-1.1	3,197	-0.03%
2019/06/05	1	118.50	2.4	118.42	118.50	-1.4	3,204	-0.04%
2019/06/03	0.1	118.00	0	0.00	118.00	0.1	3,212	0.00%
2019/05/31	0	0.00	3	118.00	118.00	-3	3,222	-0.09%
2019/05/30	0	0.00	1	118.00	118.00	-1	3,196	-0.03%
2019/05/29	0	0.00	15.1	116.97	117.50	-15.1	3,235	-0.47%
2019/05/28	10	116.85	1	116.00	116.00	9	3,226	0.28%
2019/05/24	1.5	117.00	0	0.00	117.50	1.5	3,202	0.05%
2019/05/23	0	0.00	0.7	117.00	117.50	-0.7	3,198	-0.02%
2019/05/22	4	117.38	4	117.38	117.00	0	3,233	0.00%
2019/05/21	2	116.50	24	117.44	118.00	-22	3,244	-0.68%
2019/05/20	0	0.00	17	115.82	115.50	-17	3,111	-0.55%
2019/05/17	0	0.00	5	115.00	115.00	-5	3,085	-0.16%
2019/05/15	1	114.50	0	0.00	114.50	1	3,082	0.03%
2019/05/14	0	0.00	3	114.50	114.00	-3	3,087	-0.10%
2019/05/13	0	0.00	2	114.25	114.50	-2	3,106	-0.06%
2019/05/09	2.1	113.50	6	113.92	114.00	-3.9	3,285	-0.12%
2019/05/07	1	113.02	4	114.00	114.00	-3	3,337	-0.09%
2019/05/06	6	113.25	0	0.00	113.00	6	3,314	0.18%
2019/05/03	3	114.17	1	114.50	114.50	2	3,264	0.06%
2019/05/02	0.2	114.00	6.1	114.25	114.50	-5.9	3,245	-0.18%
2019/04/30	0	0.00	2.1	113.00	113.00	-2.1	3,203	-0.07%
2019/04/29	1	112.50	0	0.00	113.00	1	3,188	0.03%
2019/04/26	0	0.00	2	113.00	113.00	-2	3,172	-0.06%
2019/04/25	0	0.00	1	112.50	112.50	-1	3,164	-0.03%
2019/04/24	0	0.00	5	112.50	112.00	-5	3,145	-0.16%
2019/04/22	0	0.00	1	112.00	111.50	-1	3,139	-0.03%
2019/04/18	0	0.00	8	112.00	112.00	-8	3,326	-0.24%
2019/04/17	0	0.00	5	111.70	111.50	-5	3,362	-0.15%
2019/04/16	0	0.00	1	111.50	111.50	-1	3,380	-0.03%
2019/04/15	1	111.00	0	0.00	111.00	1	3,403	0.03%
2019/04/12	1	111.00	0	0.00	111.00	1	3,427	0.03%
2019/04/11	10.1	110.01	10	110.50	111.00	0.1	3,431	0.00%
2019/04/10	0	0.00	1	111.00	111.00	-1	3,429	-0.03%
2019/04/09	14	110.50	1.3	110.75	111.00	12.7	3,828	0.33%
2019/04/08	0	110.50	2	110.50	110.50	-2	3,876	-0.05%
2019/04/03	1	111.00	0	0.00	111.00	1	3,999	0.03%
2019/04/01	7.1	111.07	1	111.00	111.00	6.1	4,016	0.15%
2019/03/29	0	0.00	1	111.50	111.50	-1	3,977	-0.03%
2019/03/28	0	0.00	6	111.92	112.00	-6	3,986	-0.15%
2019/03/27	0.2	111.00	0.4	111.00	111.00	-0.2	3,969	-0.01%
2019/03/26	1	111.00	9	111.00	111.50	-8	4,048	-0.20%
2019/03/22	2	110.00	0	0.00	110.00	2	4,118	0.05%
2019/03/21	5	110.00	0	0.00	110.50	5	4,131	0.12%
2019/03/19	1	110.00	9.1	110.50	110.50	-8.1	4,210	-0.19%
2019/03/18	1	110.00	11	110.50	110.00	-10	4,171	-0.24%
2019/03/15	0	0.00	40	110.06	110.50	-40	4,137	-0.97%
2019/03/14	46	109.07	0	0.00	109.00	46	4,078	1.13%
2019/03/13	0	0.00	23	110.04	110.00	-23	4,057	-0.57%
2019/03/12	0	0.00	14	109.86	109.50	-14	4,041	-0.35%
2019/03/11	0	0.00	1	109.50	110.00	-1	4,073	-0.02%
2019/03/08	1	109.50	0	0.00	109.50	1	4,224	0.02%
2019/03/07	2	110.00	10	110.50	109.50	-8	4,296	-0.19%
2019/03/04	1	109.50	6	109.92	110.00	-5	4,276	-0.12%
2019/02/27	0	0.00	11	110.00	110.00	-11	4,251	-0.26%
2019/02/26	2	109.50	1.8	110.00	110.00	0.2	4,260	0.00%
2019/02/25	1	110.00	3	110.00	109.50	-2	4,219	-0.05%
2019/02/22	0	0.00	13	110.00	110.00	-13	4,222	-0.31%
2019/02/21	0.1	109.50	23	109.50	109.50	-22.9	4,202	-0.54%
2019/02/20	5	108.00	5	108.50	108.50	0	4,191	0.00%
2019/02/19	2.9	108.67	0	0.00	108.50	2.9	4,204	0.07%
2019/02/18	10	108.50	14	108.50	109.00	-4	4,230	-0.09%
2019/02/15	1	107.00	6	108.25	108.50	-5	4,233	-0.12%
2019/02/14	15.1	107.27	1	107.50	107.00	14.1	4,244	0.33%
2019/02/13	17	108.06	0	0.00	108.00	17	4,216	0.40%
2019/02/12	2	108.75	0	0.00	108.50	2	4,186	0.05%
2019/02/11	1	109.50	36	109.78	109.50	-35	4,136	-0.85%
2019/01/30	0	0.00	9	109.50	109.50	-9	4,043	-0.22%
2019/01/29	1	108.50	5	108.70	109.00	-4	3,970	-0.10%
2019/01/28	15	108.13	1	108.00	108.00	14	3,942	0.36%
2019/01/25	0	0.00	18	109.28	109.50	-18	3,986	-0.45%
2019/01/24	0	0.00	11	108.95	109.00	-11	3,995	-0.28%
2019/01/23	0	0.00	0.2	109.00	109.00	-0.2	4,015	0.00%
2019/01/22	1	108.50	0	0.00	109.00	1	4,064	0.02%
2019/01/21	10	108.00	0	0.00	108.00	10	4,087	0.24%
2019/01/18	2	108.75	13	108.96	109.00	-11	4,149	-0.27%
2019/01/17	0	108.50	18	108.92	109.00	-18	4,199	-0.43%
2019/01/16	0	0.00	6	108.50	108.50	-6	4,268	-0.14%
2019/01/15	14	107.50	1	109.00	108.00	13	4,294	0.30%
2019/01/14	0	0.00	1.1	108.50	108.50	-1.1	4,274	-0.03%
2019/01/11	0.1	108.50	50	108.50	108.50	-49.9	4,270	-1.17%
2019/01/10	0	0.00	3	108.00	108.00	-3	4,188	-0.07%
2019/01/09	1	107.50	37	108.00	108.00	-36	4,118	-0.87%
2019/01/08	2	107.00	2	107.50	107.50	0	4,078	0.00%
2019/01/07	0	0.00	29	107.55	108.00	-29	4,126	-0.70%
2019/01/04	5	106.00	6	106.50	106.50	-1	4,186	-0.02%
2019/01/03	8	106.25	0	0.00	106.50	8	4,335	0.18%
2019/01/02	2	106.75	23	107.00	107.00	-21	4,376	-0.48%
2018/12/28	158	105.57	12	106.83	106.50	146	4,389	3.33%	大買/鉅額交易
2018/12/27	18	106.36	4	106.63	106.50	14	4,035	0.35%
2018/12/26	49.2	106.68	4	106.50	106.50	45.2	3,996	1.13%
2018/12/25	2	107.50	0	0.00	107.50	2	3,864	0.05%
2018/12/24	0	0.00	1	108.00	108.00	-1	3,866	-0.03%
2018/12/22	0	0.00	1	107.50	107.50	-1	3,860	-0.03%
2018/12/21	0	0.00	10	108.00	108.00	-10	3,884	-0.26%
2018/12/20	0.1	108.00	1	108.00	108.00	-0.9	3,870	-0.02%
2018/12/19	9	107.11	2	107.75	108.00	7	3,870	0.18%
2018/12/18	5	107.20	2	107.75	108.00	3	3,788	0.08%
2018/12/17	2	107.75	7	107.93	108.00	-5	3,789	-0.13%
2018/12/14	31	107.00	4	107.50	107.50	27	3,756	0.72%
2018/12/13	0	0.00	1	108.00	108.00	-1	3,728	-0.03%
2018/12/12	3	107.00	402	107.50	107.00	-399	3,710	-10.75%	大賣/鉅額交易
2018/12/11	11	107.45	0	0.00	108.00	11	3,694	0.30%
2018/12/07	1.2	107.57	6	108.00	108.00	-4.9	3,835	-0.13%
2018/12/06	16	107.00	0	0.00	107.00	16	3,902	0.41%
2018/12/05	1	107.50	0	0.00	107.50	1	3,910	0.03%
2018/12/04	8	107.13	2	107.75	107.00	6	3,930	0.15%
2018/12/03	48.1	108.02	1	107.50	108.00	47.1	3,883	1.21%
2018/11/29	0	0.00	1	110.50	109.00	-1	3,645	-0.03%
2018/11/28	0	0.00	2	110.00	110.00	-2	3,641	-0.05%
2018/11/26	1	109.50	9	110.39	109.50	-8	3,638	-0.22%
2018/11/23	0	0.00	9	110.00	110.00	-9	3,637	-0.25%
2018/11/22	0	0.00	2	109.25	109.50	-2	3,607	-0.06%
2018/11/20	0	0.00	3.2	109.97	110.00	-3.2	3,589	-0.09%
2018/11/19	0	0.00	13	109.35	109.50	-13	3,594	-0.36%
2018/11/16	16	108.94	5	110.50	109.00	11	3,567	0.31%
2018/11/15	3	109.50	12	110.21	110.50	-9	3,530	-0.25%
2018/11/14	0	0.00	6.2	110.24	110.50	-6.2	3,523	-0.18%
2018/11/13	0	0.00	6	109.92	110.00	-6	3,519	-0.17%
2018/11/12	2	109.00	0	0.00	109.50	2	3,495	0.06%
2018/11/09	0	0.00	1	110.00	109.00	-1	3,569	-0.03%
2018/11/08	1	109.50	20.1	109.50	109.50	-19.1	3,554	-0.54%
2018/11/07	1	110.00	16	109.75	110.00	-15	3,543	-0.42%
2018/11/06	0	0.00	1	109.00	109.00	-1	3,524	-0.03%
2018/11/05	1	107.00	3.7	108.27	108.50	-2.7	3,530	-0.08%
2018/11/02	25	107.14	12.9	107.53	108.00	12.1	3,523	0.34%
2018/11/01	3	109.33	5	109.00	109.50	-2	3,444	-0.06%
2018/10/31	1	110.00	7	110.00	110.50	-6	3,423	-0.18%
2018/10/30	0	109.50	11	110.00	110.00	-11	3,371	-0.33%
2018/10/29	0	109.50	10	110.00	110.00	-10	3,320	-0.30%
2018/10/26	4	108.13	131.3	109.71	110.00	-127.2	3,263	-3.90%	大賣/鉅額交易
2018/10/25	4	108.63	98.1	109.01	109.50	-94.1	3,176	-2.96%
2018/10/24	0	0.00	6	108.08	108.50	-6	3,116	-0.19%
2018/10/23	6.1	107.17	3	107.50	107.50	3.1	3,031	0.10%
2018/10/19	2	108.50	4	108.38	108.50	-2	3,012	-0.07%
2018/10/18	4	107.50	0	0.00	108.00	4	3,019	0.13%
2018/10/17	1	107.50	13	108.00	108.00	-12	3,025	-0.40%
2018/10/16	1	107.50	0	0.00	107.50	1	3,047	0.03%
2018/10/15	101	107.50	1	108.00	107.50	100	3,024	3.31%	大買/
2018/10/12	3	107.50	5.5	107.68	108.50	-2.5	3,060	-0.08%
2018/10/11	13	109.15	17	109.03	108.00	-4	2,978	-0.13%
2018/10/09	0	0.00	9	109.33	109.00	-9	2,806	-0.32%
2018/10/08	1	108.50	3.4	109.00	109.00	-2.4	2,736	-0.09%
2018/10/05	12	107.50	1	108.50	108.50	11	2,717	0.40%
2018/10/04	32	108.28	1	108.50	108.00	31	2,683	1.16%
2018/10/03	2	109.00	4	109.25	109.50	-2	2,718	-0.07%
2018/10/02	3	109.00	1	109.00	109.00	2	2,918	0.07%
2018/10/01	1	110.00	1	109.50	109.50	0	3,018	0.00%
2018/09/28	12	109.00	12	109.50	109.50	0	3,078	0.00%
2018/09/27	1	109.00	33	109.50	109.50	-32	3,106	-1.03%
2018/09/26	13	109.00	9	109.50	109.00	4	3,113	0.13%
2018/09/25	0	0.00	1.1	109.45	109.00	-1.1	3,141	-0.04%
2018/09/21	1	109.50	5	109.50	109.50	-4	3,165	-0.13%
2018/09/19	0	0.00	5	109.50	109.50	-5	3,184	-0.16%
2018/09/18	0	0.00	5.5	109.00	109.00	-5.5	3,232	-0.17%
2018/09/17	0	0.00	1.7	109.00	109.00	-1.7	3,229	-0.05%
2018/09/14	4.1	109.25	26	109.44	109.50	-21.9	3,228	-0.68%
2018/09/13	0	0.00	45	109.07	109.00	-45	3,212	-1.40%
2018/09/12	10	109.00	36	108.96	109.00	-26	3,187	-0.82%
2018/09/11	28	108.00	4	108.13	108.50	24	3,206	0.75%
2018/09/10	5.3	107.97	182	107.98	107.50	-176.7	3,319	-5.32%	大賣/鉅額交易
2018/09/07	1	107.01	5	107.40	107.50	-4	3,376	-0.12%
2018/09/06	1	106.50	1	107.00	107.00	0	3,400	0.00%
2018/09/05	4	107.00	0	107.00	107.00	4	3,457	0.12%
2018/09/04	0	0.00	9	107.50	107.50	-9	3,464	-0.26%
2018/08/31	0	0.00	16	107.13	107.00	-16	3,560	-0.45%
2018/08/30	191	106.96	3	107.17	107.00	188	3,534	5.32%	大買/鉅額交易
2018/08/29	4	107.38	2	107.00	107.50	2	3,528	0.06%
2018/08/28	0	0.00	3	107.50	107.50	-3	3,567	-0.08%
2018/08/27	1	107.50	2	107.50	107.50	-1	3,586	-0.03%
2018/08/24	0	0.00	1	107.00	107.00	-1	3,588	-0.03%
2018/08/23	3	107.33	13	107.00	107.50	-10	3,673	-0.27%
2018/08/22	0.3	107.00	5	106.80	107.00	-4.8	3,688	-0.13%
2018/08/21	0	0.00	288	106.00	106.50	-288	3,673	-7.84%	大賣/鉅額交易
2018/08/20	0.2	106.00	5	106.00	106.00	-4.8	3,728	-0.13%
2018/08/17	0.2	106.00	11	105.55	106.00	-10.8	3,743	-0.29%
2018/08/16	189	105.00	3	105.00	105.00	186	3,802	4.89%	大買/鉅額交易
2018/08/15	22	105.52	4	105.88	105.50	18	3,840	0.47%
2018/08/14	4	105.50	191	106.00	106.00	-187	3,883	-4.82%	大賣/鉅額交易
2018/08/13	9.5	105.53	26	105.69	105.50	-16.5	3,913	-0.42%
2018/08/10	27.1	105.11	3	105.83	106.00	24.1	3,948	0.61%
2018/08/09	6	105.25	0	0.00	105.00	6	3,998	0.15%
2018/08/08	17.2	105.15	5	105.40	105.00	12.2	4,058	0.30%
2018/08/07	10	105.20	0	0.00	105.00	10	4,068	0.25%
2018/08/06	17	105.50	2	105.50	105.50	15	4,093	0.37%
2018/08/03	17	105.03	0	0.00	105.00	17	4,204	0.40%
2018/08/02	4	105.50	0	0.00	105.00	4	4,342	0.09%
2018/08/01	1	105.50	146	106.00	106.00	-145	4,402	-3.29%	大賣/鉅額交易
2018/07/31	2	105.50	32	105.67	105.50	-30	4,426	-0.68%
2018/07/30	26	105.12	3	105.50	105.50	23	4,422	0.52%
2018/07/27	18.3	105.06	0	0.00	105.50	18.3	4,451	0.41%
2018/07/26	4	105.38	5	105.50	105.50	-1	4,524	-0.02%
2018/07/25	12.5	105.10	4	105.38	105.50	8.5	4,627	0.18%
2018/07/24	7.1	105.29	13	105.88	106.00	-6	4,643	-0.13%
2018/07/23	8	105.06	70	105.50	105.50	-62	4,640	-1.34%
2018/07/20	9.3	105.00	3	104.83	105.00	6.3	4,629	0.14%
2018/07/19	205.5	105.00	0.9	105.50	105.00	204.6	4,652	4.40%	大買/鉅額交易
2018/07/18	26.3	105.32	0	0.00	105.50	26.3	4,573	0.58%
2018/07/17	7	105.29	11	105.05	105.50	-4	4,554	-0.09%
2018/07/16	4.1	105.39	1	106.00	105.50	3.1	4,552	0.07%
2018/07/13	121	105.05	9	105.50	105.00	112	4,609	2.43%	大買/鉅額交易
2018/07/12	7.2	105.51	8	105.50	105.00	-0.8	4,645	-0.02%
2018/07/11	30	105.65	18	105.97	106.00	12	4,678	0.26%
2018/07/10	112	105.95	4	106.00	106.00	108	4,639	2.33%	大買/鉅額交易
2018/07/09	1.1	111.45	48	111.31	111.50	-46.9	4,467	-1.05%
2018/07/06	3	110.83	198	111.00	111.00	-195	4,403	-4.43%	大賣/鉅額交易
2018/07/05	1	110.50	5	111.00	110.50	-4	4,371	-0.09%
2018/07/04	0	0.00	3	111.00	111.00	-3	4,370	-0.07%
2018/07/03	0.1	111.00	1	111.00	110.50	-0.9	4,390	-0.02%
2018/07/02	5	110.10	8	110.50	110.00	-3	4,385	-0.07%
2018/06/29	9	110.00	6	110.52	110.50	3	4,366	0.07%
2018/06/28	14	110.50	83	110.55	111.00	-69	4,326	-1.59%
2018/06/27	5	110.30	8	110.88	110.50	-3	4,318	-0.07%
2018/06/26	3	110.17	2	110.25	110.50	1	4,313	0.02%
2018/06/25	9	110.67	9.2	111.16	110.50	-0.2	4,289	0.00%
2018/06/22	147	110.97	3	111.17	111.00	144	4,293	3.35%	大買/鉅額交易
2018/06/21	0	0.00	24	111.02	111.00	-24	4,286	-0.56%
2018/06/20	12	110.00	2	110.75	110.00	10	4,314	0.23%
2018/06/19	10.6	109.53	3	110.17	109.50	7.6	4,346	0.17%
2018/06/15	7	109.64	2	110.75	109.50	5	4,236	0.12%
2018/06/14	3	110.50	3.1	110.84	110.00	-0.1	4,204	0.00%
2018/06/13	10	111.00	30	111.28	111.00	-20	4,279	-0.47%
2018/06/11	8	110.00	2	110.50	110.00	6	4,559	0.13%
2018/06/08	1.1	110.95	7	110.57	110.50	-5.9	4,696	-0.13%
2018/06/07	0	0.00	9.1	110.01	110.50	-9.1	4,773	-0.19%
2018/06/06	0	110.00	3.1	110.00	109.50	-3.1	4,872	-0.06%
2018/06/05	3	110.00	2	110.50	110.00	1	4,867	0.02%
2018/06/04	0	0.00	18	110.19	110.50	-18	4,865	-0.37%
2018/06/01	1.2	110.00	30.1	110.35	110.50	-28.9	4,866	-0.59%
2018/05/31	13	109.54	23	109.85	110.00	-10	4,869	-0.21%
2018/05/30	1	110.00	20	109.85	109.50	-19	4,792	-0.40%
2018/05/29	5	110.00	8	110.00	110.00	-3	4,780	-0.06%
2018/05/28	6	110.00	37	110.41	110.00	-31	4,824	-0.64%
2018/05/25	0.2	109.50	63	109.17	109.50	-62.8	4,829	-1.30%
2018/05/24	203	108.35	207	109.10	109.00	-4	4,834	-0.08%	大買/大賣/
2018/05/23	71	108.04	217	108.93	108.50	-146	4,879	-2.99%	大賣/鉅額交易
2018/05/22	2.1	108.51	0	0.00	108.50	2.1	4,894	0.04%
2018/05/21	14	108.47	70	109.31	108.50	-56	4,914	-1.14%
2018/05/18	2	108.25	112	108.45	108.50	-110	4,915	-2.24%	大賣/鉅額交易
2018/05/17	12	107.50	13	107.69	107.50	-1	4,957	-0.02%
2018/05/16	11	107.50	14	107.64	107.50	-3	4,977	-0.06%
2018/05/15	8	107.44	3	107.83	107.00	5	5,024	0.10%
2018/05/14	11.7	107.40	30	107.33	107.00	-18.4	5,166	-0.36%
2018/05/11	75	107.17	4	107.38	107.00	71	5,214	1.36%
2018/05/10	180	107.63	43	108.76	108.00	137	5,215	2.63%	大買/鉅額交易
2018/05/09	99	108.65	13	109.08	108.50	86	5,094	1.69%
2018/05/08	1	109.50	3	109.50	110.00	-2	5,081	-0.04%
2018/05/07	159	109.04	0	0.00	109.00	159	5,117	3.11%	大買/鉅額交易
2018/05/04	13	109.73	22	109.93	109.50	-9	5,126	-0.18%
2018/05/03	46	110.51	7.5	110.47	110.00	38.5	5,127	0.75%
2018/05/02	49	110.51	59	111.03	111.00	-10	5,084	-0.20%
2018/04/30	15	109.50	13	109.85	109.50	2	4,970	0.04%
2018/04/27	43	109.50	15	109.50	109.00	28	5,004	0.56%
2018/04/26	15	108.63	4	108.88	109.00	11	5,017	0.22%
2018/04/25	23	108.80	93	109.02	108.50	-70	5,073	-1.38%
2018/04/24	19	109.29	100	109.54	109.00	-81	5,200	-1.56%
2018/04/23	15.1	110.00	15.1	110.40	110.00	0	5,255	0.00%
2018/04/20	7.2	110.00	11	110.50	110.00	-3.8	5,305	-0.07%
2018/04/19	14	109.89	32	110.36	110.00	-18	5,298	-0.34%
2018/04/18	11	109.50	21	110.00	110.00	-10	5,257	-0.19%
2018/04/17	21	109.36	25	109.56	109.50	-4	5,240	-0.08%
2018/04/16	9	109.00	36	110.28	110.50	-27	5,241	-0.52%
2018/04/13	31	109.24	22	109.75	109.00	9	5,347	0.17%
2018/04/12	29	109.66	7	110.00	109.50	22	5,465	0.40%
2018/04/11	20	110.00	10	110.50	110.00	10	5,587	0.18%
2018/04/10	38	109.42	24.4	109.79	110.00	13.6	5,675	0.24%
2018/04/09	14	109.71	40	109.96	110.00	-26	5,717	-0.45%
2018/04/03	10.1	109.80	46.6	110.00	109.50	-36.5	5,813	-0.63%
2018/04/02	3	110.00	14	110.00	110.00	-11	5,923	-0.19%
2018/03/31	0	0.00	22	109.98	110.00	-22	5,932	-0.37%
2018/03/30	13	109.42	12.1	109.25	109.50	0.9	5,954	0.02%
2018/03/29	9.1	108.34	8	108.88	109.00	1.1	5,961	0.02%
2018/03/28	3	108.50	8.4	108.56	108.50	-5.4	5,999	-0.09%
2018/03/27	8	108.06	19	108.39	108.50	-11	6,052	-0.18%
2018/03/26	3	108.17	152	108.00	108.00	-149	6,173	-2.41%	大賣/鉅額交易
2018/03/23	10	107.20	44	107.84	107.00	-34	6,178	-0.55%
2018/03/22	9.4	107.89	135	107.99	108.00	-125.6	6,270	-2.00%	大賣/鉅額交易
2018/03/21	3.3	107.00	258	106.99	107.00	-254.7	6,203	-4.11%	大賣/鉅額交易
2018/03/20	34	106.25	11	106.55	106.00	23	6,357	0.36%
2018/03/19	38	105.83	10	106.00	106.00	28	6,380	0.44%
2018/03/16	382.3	105.50	1	106.00	105.50	381.3	6,431	5.93%	大買/鉅額交易
2018/03/15	148.5	106.00	5	106.00	106.00	143.5	6,279	2.29%	大買/鉅額交易
2018/03/14	93.2	106.03	3	106.50	106.00	90.2	6,301	1.43%
2018/03/13	117.4	106.30	1	106.50	106.00	116.4	6,278	1.85%	大買/鉅額交易
2018/03/12	113.8	106.27	0	0.00	106.00	113.8	6,223	1.83%	大買/鉅額交易
2018/03/09	33.9	106.69	1	107.00	106.50	32.9	6,193	0.53%
2018/03/08	14	107.04	4	107.50	107.00	10	6,205	0.16%
2018/03/07	233.6	107.48	16	107.69	107.00	217.6	6,188	3.52%	大買/鉅額交易
2018/03/06	1	107.00	10	107.50	107.50	-9	6,201	-0.15%
2018/03/05	14.3	106.79	3	107.50	106.50	11.3	6,259	0.18%
2018/03/02	19.3	106.77	6.1	107.25	107.00	13.2	6,232	0.21%
2018/03/01	21.5	106.90	3	107.17	106.50	18.5	6,263	0.30%
2018/02/27	42	107.26	18	107.50	107.50	24	6,216	0.39%
2018/02/26	13.4	107.55	17	107.97	107.50	-3.6	6,158	-0.06%
2018/02/23	36	106.86	11	107.18	107.50	25	6,147	0.41%
2018/02/22	41	107.27	1	108.00	107.00	40	6,127	0.65%
2018/02/21	84	108.32	12.7	108.73	108.00	71.3	6,050	1.18%
2018/02/12	13	107.23	14	107.71	107.50	-1	6,004	-0.02%
2018/02/09	55.1	105.91	205	107.72	107.00	-149.9	5,982	-2.51%	大賣/鉅額交易
2018/02/08	153.1	107.46	9	107.94	107.00	144.1	5,933	2.43%	大買/鉅額交易
2018/02/07	34.6	107.55	52	108.13	108.00	-17.4	5,933	-0.29%
2018/02/06	213.2	106.30	231	106.78	106.00	-17.8	5,840	-0.30%	大買/大賣/
2018/02/05	35	108.41	29	109.43	109.00	6	5,704	0.11%
2018/02/02	207.3	109.74	3	111.50	109.00	204.3	5,639	3.62%	大買/鉅額交易
2018/02/01	6.2	111.26	15	111.60	111.50	-8.8	5,570	-0.16%
2018/01/31	16	110.38	13	111.23	111.50	3	5,546	0.05%
2018/01/30	13	111.12	13	111.65	111.00	0	5,547	0.00%
2018/01/29	6	111.00	12	111.75	111.50	-6	5,529	-0.11%
2018/01/26	3	110.50	355	110.52	110.50	-352	5,547	-6.35%	大賣/鉅額交易
2018/01/25	7	110.00	1	110.00	110.00	6	5,534	0.11%
2018/01/24	6	109.50	16.4	109.68	110.00	-10.4	5,602	-0.19%
2018/01/23	14	109.54	12	109.92	109.50	2	5,613	0.04%
2018/01/22	1	110.00	8	109.81	109.50	-7	5,570	-0.13%
2018/01/19	16.2	109.07	12	109.50	109.50	4.2	5,549	0.08%
2018/01/18	407.1	109.51	4	109.88	109.50	403.1	5,473	7.37%	大買/鉅額交易
2018/01/17	26	110.75	23	110.85	111.00	3	5,324	0.06%
2018/01/16	12	110.71	6	111.00	111.00	6	5,266	0.11%
2018/01/15	50	111.50	5.1	111.99	112.00	44.9	5,245	0.86%
2018/01/12	2	111.00	91	111.00	111.00	-89	5,276	-1.69%
2018/01/11	50	109.97	38.5	110.67	111.00	11.5	5,267	0.22%
2018/01/10	58.5	109.99	103	111.00	110.00	-44.5	5,260	-0.85%	大賣/
2018/01/09	2.5	111.00	329	110.99	111.00	-326.5	5,228	-6.24%	大賣/鉅額交易
2018/01/08	4.5	109.33	46	109.66	110.00	-41.5	5,151	-0.81%
2018/01/05	96	108.57	15	109.50	108.50	81	5,072	1.60%
2018/01/04	88	108.57	20	108.78	108.50	68	4,936	1.38%
2018/01/03	38	107.50	5	108.50	108.50	33	4,854	0.68%
2018/01/02	42	107.17	80	108.16	108.00	-38	4,793	-0.79%