元大台灣50 (0050)-元大-台北券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693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

元大台灣50 (0050)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.3	167.96	0	0.00	166.00	0.3	9,065	0.00%
2024/05/30	0.6	168.34	1	168.00	167.90	-0.4	9,200	0.00%
2024/05/29	1.4	171.00	1.5	171.56	170.85	0	9,451	0.00%
2024/05/28	0.4	173.01	3	173.13	173.20	-2.6	9,482	-0.03%
2024/05/27	10.7	172.62	2.1	172.47	172.95	8.6	9,504	0.09%
2024/05/24	0.2	170.49	0.3	170.20	170.60	-0.1	9,509	0.00%
2024/05/23	10	170.99	4.1	171.04	171.30	5.9	9,611	0.06%
2024/05/22	0.3	169.58	10.2	169.41	170.00	-9.9	9,831	-0.10%
2024/05/21	0	166.85	0.4	166.45	167.00	-0.4	9,929	0.00%
2024/05/20	1.5	166.62	0	167.00	167.20	1.5	10,029	0.01%
2024/05/17	0.1	167.21	0.9	166.91	167.25	-0.7	10,138	-0.01%
2024/05/16	20.1	167.73	4.1	168.20	167.45	16	10,210	0.16%
2024/05/15	0	167.05	3.5	166.28	166.65	-3.5	10,302	-0.03%
2024/05/14	0	163.25	4.5	163.76	164.40	-4.4	10,754	-0.04%
2024/05/13	0.1	163.40	1.3	163.10	163.30	-1.2	10,911	-0.01%
2024/05/10	0	0.00	1.1	161.28	161.65	-1.1	10,908	-0.01%
2024/05/09	2.4	160.91	3.2	161.14	160.50	-0.8	10,887	-0.01%
2024/05/08	0	0.00	0.2	160.17	160.70	-0.2	10,915	0.00%
2024/05/07	0.3	160.10	1.2	160.05	160.10	-0.9	10,975	-0.01%
2024/05/06	10.2	159.15	4	159.79	159.20	6.2	11,315	0.05%
2024/05/03	0	157.15	0	0.00	156.95	0	11,435	0.00%
2024/05/02	1.3	156.13	5.8	156.56	156.15	-4.5	11,775	-0.04%
2024/04/30	1.5	158.99	0	158.85	158.25	1.5	11,907	0.01%
2024/04/29	5.2	159.04	2	158.30	158.80	3.2	11,948	0.03%
2024/04/26	2.5	156.26	4	156.14	156.00	-1.5	12,035	-0.01%
2024/04/25	3.1	153.61	0	0.00	153.50	3.1	12,372	0.03%
2024/04/24	2.4	156.25	0.2	156.40	156.35	2.2	12,412	0.02%
2024/04/23	2.2	151.70	3.9	151.82	151.90	-1.7	12,890	-0.01%
2024/04/22	1.1	150.96	0	150.65	150.45	1.1	13,165	0.01%
2024/04/19	22.2	151.49	7.2	151.95	150.90	15	13,214	0.11%
2024/04/18	0.9	157.45	0.5	156.49	158.95	0.4	12,816	0.00%
2024/04/17	3.7	156.81	0	0.00	157.40	3.7	12,800	0.03%
2024/04/16	8.3	156.03	0.8	155.07	155.65	7.5	12,784	0.06%
2024/04/15	0.8	160.02	1	160.00	160.00	-0.2	12,601	0.00%
2024/04/12	1.3	162.08	10	162.15	162.10	-8.7	12,626	-0.07%
2024/04/11	0.5	162.36	2	161.95	162.50	-1.5	12,596	-0.01%
2024/04/10	0.5	163.07	0	0.00	163.00	0.5	12,600	0.00%
2024/04/09	0	0.00	21	162.77	163.25	-21	12,737	-0.16%
2024/04/08	1	158.55	0	0.00	159.45	1	12,701	0.01%
2024/04/03	0.1	158.32	0	0.00	158.55	0.1	12,825	0.00%
2024/04/02	1	159.01	2.9	159.34	159.65	-1.9	12,995	-0.01%
2024/04/01	2.1	157.45	0	0.00	157.40	2.1	13,372	0.02%
2024/03/29	1	156.90	3.2	157.59	157.90	-2.2	13,564	-0.02%
2024/03/28	1.1	156.84	4	156.98	156.90	-2.9	13,567	-0.02%
2024/03/27	0	157.49	0.1	157.29	157.65	-0.1	13,618	0.00%
2024/03/26	0.1	156.93	5	158.02	157.60	-4.9	13,634	-0.04%
2024/03/25	1.4	157.58	1	158.00	157.50	0.4	13,636	0.00%
2024/03/22	6.4	156.81	1.3	157.62	157.20	5.1	13,586	0.04%
2024/03/21	1	157.40	17.9	156.18	157.40	-16.9	13,584	-0.12%
2024/03/20	3.1	154.44	7	154.70	153.20	-3.9	13,558	-0.03%
2024/03/19	2.1	154.13	1.1	153.60	154.05	1	13,924	0.01%
2024/03/18	5.1	153.99	0	154.40	154.40	5.1	13,830	0.04%
2024/03/15	2.3	154.06	3	153.85	153.00	-0.7	13,623	-0.01%
2024/03/14	0	155.09	1.1	154.85	155.10	-1.1	13,532	-0.01%
2024/03/13	1.1	155.26	6.5	155.32	155.25	-5.4	13,611	-0.04%
2024/03/12	0.5	153.98	4.7	154.08	154.50	-4.3	13,443	-0.03%
2024/03/11	2.2	153.06	3.7	153.47	152.90	-1.5	13,318	-0.01%
2024/03/08	0.1	155.31	14.3	155.91	154.45	-14.3	13,181	-0.11%
2024/03/07	7.2	152.62	7.6	152.26	152.30	-0.4	12,772	0.00%
2024/03/06	1	148.70	13.7	148.40	148.85	-12.7	12,366	-0.10%
2024/03/05	6.1	147.83	9.3	148.31	148.15	-3.2	12,273	-0.03%
2024/03/04	0	0.00	15.3	146.66	146.95	-15.3	12,111	-0.13%
2024/03/01	0.8	143.53	2.1	143.08	142.80	-1.2	11,865	-0.01%
2024/02/29	0.3	142.95	9.5	143.25	143.30	-9.3	11,877	-0.08%
2024/02/27	0.1	142.80	6.5	143.26	143.35	-6.4	11,985	-0.05%
2024/02/26	0.3	143.55	5	143.92	143.95	-4.7	11,990	-0.04%
2024/02/23	0.1	143.59	14.8	143.86	143.75	-14.7	11,929	-0.12%
2024/02/22	0.4	142.47	7.1	142.50	142.80	-6.7	12,083	-0.06%
2024/02/21	1.1	141.30	2.3	141.32	141.20	-1.2	12,022	-0.01%
2024/02/20	0	141.43	0.9	141.52	141.65	-0.9	12,301	-0.01%
2024/02/19	3.3	140.84	4	141.00	141.10	-0.7	12,385	-0.01%
2024/02/16	0.2	141.35	1.1	141.37	141.30	-0.9	12,615	-0.01%
2024/02/15	1.1	141.82	30.4	142.24	142.35	-29.3	12,656	-0.23%
2024/02/05	1	135.10	1.3	135.68	135.95	-0.3	12,384	0.00%
2024/02/02	2.1	134.92	0	0.00	135.10	2.1	12,168	0.02%
2024/02/01	0.2	133.86	100	133.85	134.35	-99.8	12,124	-0.82%
2024/01/31	3.6	134.95	30	134.45	134.35	-26.4	12,169	-0.22%
2024/01/30	2.2	136.25	2.4	136.54	136.15	-0.3	12,165	0.00%
2024/01/29	0	0.00	6.4	136.42	136.50	-6.4	12,271	-0.05%
2024/01/26	0.1	135.60	15.4	135.80	135.65	-15.3	11,972	-0.13%
2024/01/25	0	0.00	18.1	135.43	135.65	-18.1	11,872	-0.15%
2024/01/24	4	134.20	1	134.30	134.00	3	11,511	0.03%
2024/01/23	0.9	133.90	2.4	133.91	134.05	-1.5	11,454	-0.01%
2024/01/22	1	134.10	0.1	133.40	133.80	0.9	11,491	0.01%
2024/01/19	1.2	132.90	3.3	131.56	132.90	-2.1	11,344	-0.02%
2024/01/18	3.2	128.15	2	128.08	128.30	1.2	11,276	0.01%
2024/01/17	318.6	128.53	0	0.00	127.45	318.6	11,225	2.84%	大買/鉅額交易
2024/01/16	19.3	131.49	0.2	131.75	131.65	19.1	10,739	0.18%
2024/01/15	1	133.50	201.1	133.10	133.00	-200.1	10,507	-1.90%	大賣/鉅額交易
2024/01/12	0.2	132.76	0	0.00	132.65	0.2	10,378	0.00%
2024/01/11	0	132.66	1.5	133.02	132.85	-1.5	10,400	-0.01%
2024/01/10	0.2	132.62	0.3	132.52	132.30	-0.1	10,466	0.00%
2024/01/09	0	132.95	0.2	133.65	133.00	-0.2	10,467	0.00%
2024/01/08	2.1	133.34	0.6	133.03	132.75	1.5	10,501	0.01%
2024/01/05	6.2	132.20	3	132.28	132.15	3.2	10,451	0.03%
2024/01/04	1.1	132.51	1.3	132.52	132.50	-0.2	10,623	0.00%
2024/01/03	3.4	132.61	0	0.00	132.55	3.4	10,771	0.03%
2024/01/02	3	135.10	0	0.00	134.90	3	10,627	0.03%
2023/12/29	0.1	135.60	1.3	135.54	135.45	-1.2	10,597	-0.01%
2023/12/28	1.5	135.73	0	0.00	135.75	1.5	10,564	0.01%
2023/12/27	0	0.00	16.2	135.25	135.75	-16.2	10,401	-0.16%
2023/12/26	0.1	134.00	10.6	133.95	134.25	-10.6	10,010	-0.11%
2023/12/25	0	133.45	0.1	133.20	133.50	0	9,822	0.00%
2023/12/22	11.1	132.80	1	132.70	132.95	10.1	9,796	0.10%
2023/12/21	0.3	132.54	1	132.70	132.60	-0.7	9,860	-0.01%
2023/12/20	0.2	133.65	1.2	133.70	133.75	-1	9,837	-0.01%
2023/12/19	4	133.05	101	133.20	133.40	-97	9,885	-0.98%	大賣/
2023/12/18	0.1	132.75	1.2	133.53	133.90	-1.2	10,144	-0.01%
2023/12/15	0.2	133.70	5.1	133.84	133.70	-4.9	10,132	-0.05%
2023/12/14	1.5	133.04	11.1	133.07	133.15	-9.6	9,893	-0.10%
2023/12/13	100.1	131.55	0.7	131.50	131.55	99.4	9,477	1.05%
2023/12/12	0	0.00	0	131.80	131.50	0	9,524	0.00%
2023/12/11	0.2	130.81	0	0.00	131.20	0.2	9,552	0.00%
2023/12/08	0	0.00	1	131.35	131.05	-1	9,554	-0.01%
2023/12/07	0	130.30	0.4	130.25	130.00	-0.4	9,380	0.00%
2023/12/06	0.1	130.90	2	131.11	130.80	-2	9,471	-0.02%
2023/12/05	0	130.10	0	0.00	130.35	0	9,445	0.00%
2023/12/04	0	131.22	0	0.00	131.30	0	9,459	0.00%
2023/12/01	0.2	131.30	4.1	131.29	131.80	-3.9	9,507	-0.04%
2023/11/30	0	0.00	0.6	131.25	131.35	-0.6	9,479	-0.01%
2023/11/29	0.6	131.40	0.3	131.42	131.15	0.3	9,354	0.00%
2023/11/28	11	131.48	0.5	130.60	131.25	10.5	9,295	0.11%
2023/11/27	0.1	130.34	0	130.30	130.35	0.1	9,208	0.00%
2023/11/24	0	0.00	1	131.40	131.20	-1	9,147	-0.01%
2023/11/22	0.4	131.31	0	0.00	131.35	0.4	9,002	0.00%
2023/11/21	0.4	132.45	10.5	132.22	132.55	-10.1	9,018	-0.11%
2023/11/20	4	130.53	3.8	130.75	130.95	0.2	8,657	0.00%
2023/11/17	2.1	131.10	7.8	131.27	131.00	-5.7	8,625	-0.07%
2023/11/16	5.2	130.67	3	130.88	130.60	2.2	8,234	0.03%
2023/11/15	0.1	130.80	3.1	130.44	130.55	-3	8,096	-0.04%
2023/11/14	0	0.00	9.6	129.33	129.00	-9.6	7,843	-0.12%
2023/11/13	5	128.68	15.7	129.06	128.70	-10.7	7,669	-0.14%
2023/11/10	0	0.00	2	126.60	126.75	-2	7,548	-0.03%
2023/11/09	0.1	126.90	3.6	127.29	127.25	-3.6	7,601	-0.05%
2023/11/08	0.2	127.25	2.4	127.00	127.20	-2.3	7,872	-0.03%
2023/11/07	0	0.00	0.1	126.50	126.50	-0.1	7,816	0.00%
2023/11/06	1	127.00	12.7	126.60	126.55	-11.7	7,888	-0.15%
2023/11/03	2	125.10	0.7	125.17	125.45	1.3	7,684	0.02%
2023/11/02	0	0.00	4.7	123.70	124.50	-4.7	7,713	-0.06%
2023/11/01	2.1	121.70	0	0.00	121.75	2.1	7,626	0.03%
2023/10/31	6	121.83	0	0.00	121.15	6	7,666	0.08%
2023/10/30	2.5	122.08	0	0.00	122.00	2.5	7,686	0.03%
2023/10/27	10.3	122.37	1	122.60	122.30	9.3	7,608	0.12%
2023/10/26	5	121.78	0	0.00	121.75	5	7,661	0.07%
2023/10/25	1	124.20	2	124.68	124.20	-1	7,340	-0.01%
2023/10/24	0.4	123.68	0.1	123.05	123.95	0.4	7,340	0.00%
2023/10/23	3.3	123.92	1	123.70	123.85	2.3	7,293	0.03%
2023/10/20	1	124.00	1	125.15	125.40	0	7,276	0.00%
2023/10/19	0	124.85	1	124.70	124.85	-1	7,364	-0.01%
2023/10/18	5.1	125.25	1	125.40	124.80	4.1	7,447	0.05%
2023/10/17	1.2	126.76	1.8	126.61	126.55	-0.6	7,349	-0.01%
2023/10/16	0.1	126.17	1	126.05	126.25	-0.9	7,474	-0.01%
2023/10/13	0.4	126.84	1.2	127.10	126.95	-0.8	7,526	-0.01%
2023/10/12	0	0.00	2.6	127.05	127.30	-2.6	7,674	-0.03%
2023/10/11	0.1	126.05	9.2	126.02	126.25	-9.2	7,681	-0.12%
2023/10/05	1.2	122.81	3	122.95	123.65	-1.8	7,694	-0.02%
2023/10/04	6.7	121.75	0	0.00	121.90	6.7	7,701	0.09%
2023/10/03	4.3	123.57	0	0.00	123.50	4.3	7,645	0.06%
2023/10/02	0	0.00	10.4	124.11	124.25	-10.4	7,694	-0.14%
2023/09/28	0.2	122.60	1	123.00	122.65	-0.8	7,859	-0.01%
2023/09/27	0.1	122.23	0.5	122.30	122.15	-0.4	7,849	0.00%
2023/09/26	7.6	122.31	5	122.41	122.10	2.6	7,835	0.03%
2023/09/25	10.1	123.55	2.2	123.69	123.55	7.9	7,778	0.10%
2023/09/22	1.5	122.48	0	0.00	122.65	1.5	7,829	0.02%
2023/09/21	17.7	123.07	0	0.00	122.75	17.7	7,765	0.23%
2023/09/20	3.4	124.72	1	124.85	124.75	2.4	7,507	0.03%
2023/09/19	1.4	125.54	0.1	125.65	125.45	1.3	7,518	0.02%
2023/09/18	4.3	126.06	14	126.05	126.00	-9.7	7,574	-0.13%
2023/09/15	2	127.00	4.1	126.97	127.35	-2.1	7,899	-0.03%
2023/09/14	0.1	126.75	11.2	126.32	126.95	-11.2	7,912	-0.14%
2023/09/13	0.1	125.45	1	124.90	125.20	-0.9	7,892	-0.01%
2023/09/12	0.1	124.78	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	2.9	123.69	0	0.00	123.80	2.9	8,099	0.04%
2023/09/08	2.5	123.99	0	0.00	124.30	2.5	8,073	0.03%
2023/09/07	6.7	124.98	1.1	124.80	124.85	5.6	8,371	0.07%
2023/09/06	3	125.94	0	0.00	126.00	3	8,506	0.04%
2023/09/05	1	126.45	0	0.00	126.45	1	8,477	0.01%
2023/09/04	0.1	126.60	5	126.34	126.75	-4.9	8,502	-0.06%
2023/09/01	1	125.90	1	126.30	125.90	0	8,646	0.00%
2023/08/31	2.4	125.81	0	0.00	125.70	2.4	8,705	0.03%
2023/08/30	2	126.57	5.2	126.80	126.60	-3.2	8,738	-0.04%
2023/08/29	1.1	125.93	1	125.85	126.05	0.1	8,774	0.00%
2023/08/28	4	125.25	0.7	125.40	125.35	3.3	8,731	0.04%
2023/08/25	6.9	124.96	0	0.00	124.55	6.9	8,806	0.08%
2023/08/24	0	0.00	3	126.63	127.00	-3	8,890	-0.03%
2023/08/23	0.1	124.95	3	124.83	124.85	-2.9	9,020	-0.03%
2023/08/22	0	123.80	20	123.90	124.00	-20	9,303	-0.21%
2023/08/21	2.2	123.18	0	0.00	123.00	2.2	9,433	0.02%
2023/08/18	34.1	124.28	1	124.20	123.85	33.1	9,447	0.35%
2023/08/17	2.5	123.82	2	123.68	124.60	0.5	9,525	0.01%
2023/08/16	6.4	123.85	0	0.00	124.05	6.4	9,664	0.07%
2023/08/15	3.1	124.88	1.1	125.28	124.70	2	9,931	0.02%
2023/08/14	23.5	124.56	0	0.00	124.50	23.5	10,173	0.23%
2023/08/11	3.6	126.79	1	127.15	126.30	2.6	10,232	0.03%
2023/08/10	1.3	126.65	0.3	126.67	126.40	1	10,235	0.01%
2023/08/09	1	126.90	0	127.35	127.20	1	10,122	0.01%
2023/08/08	2.6	127.01	0	0.00	127.00	2.6	10,124	0.03%
2023/08/07	0	128.45	2.6	128.13	128.50	-2.6	10,010	-0.03%
2023/08/04	4.6	127.15	0.1	127.40	127.25	4.4	10,002	0.04%
2023/08/02	11.9	127.78	17.5	127.48	127.85	-5.5	9,967	-0.06%
2023/08/01	0	129.55	2	129.30	129.45	-2	9,867	-0.02%
2023/07/31	3.2	129.12	1.2	130.01	128.80	2	9,830	0.02%
2023/07/28	1.1	129.13	1	129.80	129.50	0.1	9,771	0.00%
2023/07/27	0.3	129.30	0	0.00	129.50	0.3	9,795	0.00%
2023/07/26	0	128.94	0.3	128.95	128.50	-0.2	9,814	0.00%
2023/07/25	4	128.37	1.2	128.39	128.85	2.8	9,835	0.03%
2023/07/24	0.8	127.55	1	127.50	127.25	-0.2	9,877	0.00%
2023/07/21	103.7	126.64	0	0.00	127.20	103.7	9,930	1.04%	大買/鉅額交易
2023/07/20	0	129.30	1.4	129.51	129.35	-1.4	10,026	-0.01%
2023/07/19	102.1	129.03	2	130.28	128.75	100.1	10,073	0.99%	大買/
2023/07/18	5.3	130.30	0	0.00	129.85	5.3	9,915	0.05%
2023/07/17	1.5	132.02	166	132.01	132.00	-164.5	9,841	-1.67%	大賣/鉅額交易
2023/07/14	0.1	131.75	4.3	132.13	132.25	-4.2	9,716	-0.04%
2023/07/13	6	131.55	9.1	131.49	130.90	-3.1	9,551	-0.03%
2023/07/12	10	129.45	7	129.30	129.45	3	9,385	0.03%
2023/07/11	0.2	128.45	2.9	128.78	129.20	-2.7	9,379	-0.03%
2023/07/10	21.6	127.77	0	0.00	127.45	21.6	9,413	0.23%
2023/07/07	3.5	127.59	0	0.00	127.70	3.5	9,330	0.04%
2023/07/06	16.7	128.27	1	129.20	127.90	15.7	9,296	0.17%
2023/07/05	0.4	130.92	3	130.75	130.80	-2.6	9,086	-0.03%
2023/07/04	2.3	130.74	0.8	130.80	131.00	1.6	9,075	0.02%
2023/07/03	0.1	130.35	4	130.51	130.70	-4	9,106	-0.04%
2023/06/30	3.2	128.44	1.5	128.87	129.10	1.7	9,245	0.02%
2023/06/29	2	129.05	1	129.95	129.05	1	9,318	0.01%
2023/06/28	1.1	129.09	1	129.10	129.10	0.1	9,274	0.00%
2023/06/27	1	129.25	4.8	129.11	128.90	-3.9	9,342	-0.04%
2023/06/26	2.1	129.57	0.5	129.83	129.75	1.6	9,410	0.02%
2023/06/21	0	0.00	1	130.55	130.55	-1	9,511	-0.01%
2023/06/20	0.1	130.71	0.1	130.76	130.55	0	9,327	0.00%
2023/06/19	0	0.00	0.2	131.13	131.25	-0.2	9,455	0.00%
2023/06/16	17.1	131.30	3	131.35	131.55	14.1	9,416	0.15%
2023/06/15	1	131.80	2	131.88	131.90	-1	9,414	-0.01%
2023/06/14	0	131.45	4	131.55	131.50	-4	9,411	-0.04%
2023/06/13	1.3	131.48	9.6	131.26	131.55	-8.3	9,559	-0.09%
2023/06/12	4.2	128.94	12.4	129.11	129.00	-8.2	9,371	-0.09%
2023/06/09	2	127.80	13.2	127.90	127.80	-11.2	9,326	-0.12%
2023/06/08	5.2	127.19	1.1	127.75	126.85	4.2	9,545	0.04%
2023/06/07	0.4	127.90	11.3	127.84	128.10	-10.9	9,679	-0.11%
2023/06/06	2.1	126.65	3.5	126.94	126.70	-1.4	9,532	-0.02%
2023/06/05	3.4	126.34	5	126.40	126.35	-1.6	9,525	-0.02%
2023/06/02	0.4	126.75	5	126.52	126.75	-4.6	9,543	-0.05%
2023/06/01	0.5	125.14	16	125.14	125.15	-15.5	9,567	-0.16%
2023/05/31	2.3	126.07	1.2	126.36	126.15	1.1	9,554	0.01%
2023/05/30	1	126.51	10	126.79	126.75	-9	9,464	-0.09%
2023/05/29	1	126.86	4.8	127.22	126.75	-3.8	9,386	-0.04%
2023/05/26	3.6	125.81	21	125.85	125.95	-17.4	9,236	-0.19%
2023/05/25	0	0.00	13.1	123.12	123.05	-13.1	8,943	-0.15%
2023/05/24	1.2	121.33	0	0.00	121.60	1.2	8,934	0.01%
2023/05/23	0	0.00	13.1	122.54	122.20	-13.1	8,826	-0.15%
2023/05/22	0.1	122.34	7	122.59	122.30	-6.9	8,718	-0.08%
2023/05/19	0	0.00	55	122.46	122.50	-55	8,549	-0.64%
2023/05/18	0	0.00	69.7	122.10	122.15	-69.7	8,164	-0.85%
2023/05/17	0	120.08	17.6	120.16	120.55	-17.6	8,002	-0.22%
2023/05/16	0.5	117.95	3.7	118.68	118.60	-3.2	7,695	-0.04%
2023/05/15	0.4	116.98	21	117.10	117.20	-20.6	7,628	-0.27%
2023/05/12	2	116.95	2	117.33	117.20	0	7,663	0.00%
2023/05/11	1.5	117.77	0	118.00	117.55	1.5	7,680	0.02%
2023/05/10	3.2	118.04	0	0.00	117.80	3.2	7,768	0.04%
2023/05/09	5	118.55	0	118.80	118.90	5	7,838	0.06%
2023/05/08	0	0.00	2.5	118.76	118.55	-2.5	7,983	-0.03%
2023/05/05	0.1	117.84	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	0	0.00	0	117.25	117.50	0	8,263	0.00%
2023/05/03	0.3	117.09	0	0.00	117.20	0.3	8,310	0.00%
2023/05/02	0.3	117.68	1	117.85	117.70	-0.7	8,600	-0.01%
2023/04/28	1.2	117.45	0.5	117.45	117.40	0.7	9,236	0.01%
2023/04/27	3.2	115.93	0	0.00	116.00	3.2	9,376	0.03%
2023/04/26	6	115.96	5.3	115.94	116.10	0.7	9,678	0.01%
2023/04/25	11.1	117.06	1.6	117.47	116.60	9.5	9,938	0.10%
2023/04/24	2.5	118.11	1	118.35	118.15	1.5	9,795	0.02%
2023/04/21	2.1	118.69	2	118.95	118.60	0.1	9,946	0.00%
2023/04/20	7.8	118.71	1	118.90	118.90	6.8	10,065	0.07%
2023/04/19	32.1	119.56	0	0.00	119.05	32.1	10,208	0.31%
2023/04/18	51	119.85	0.8	120.15	119.95	50.2	10,272	0.49%
2023/04/17	1	120.05	0	0.00	120.35	1	10,392	0.01%
2023/04/14	0	120.80	1	120.80	120.65	-1	10,526	-0.01%
2023/04/13	7.5	119.69	0	0.00	119.50	7.5	10,722	0.07%
2023/04/12	1.3	120.35	0	0.00	120.55	1.3	10,756	0.01%
2023/04/11	0.1	120.95	0	0.00	120.85	0.1	10,939	0.00%
2023/04/10	0.1	121.33	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	3	121.07	0	0.00	121.00	3	11,050	0.03%
2023/04/06	1.4	120.84	20.1	120.69	121.00	-18.7	11,043	-0.17%
2023/03/31	0	0.00	3.2	122.06	121.60	-3.2	11,018	-0.03%
2023/03/30	0	0.00	35	121.29	121.20	-35	10,853	-0.32%
2023/03/29	0	0.00	5	121.00	120.60	-5	10,861	-0.05%
2023/03/28	1.3	120.45	15	120.60	120.40	-13.7	11,017	-0.12%
2023/03/27	0.1	121.25	0	0.00	121.45	0.1	10,957	0.00%
2023/03/24	2	121.75	3.1	121.82	122.20	-1.1	10,978	-0.01%
2023/03/23	0.1	121.50	11	121.86	121.85	-10.9	10,884	-0.10%
2023/03/22	0	0.00	10.4	120.33	120.90	-10.4	10,757	-0.10%
2023/03/20	0.2	118.05	0.5	118.65	118.10	-0.3	10,708	0.00%
2023/03/17	2.1	118.36	7	118.51	118.95	-4.9	10,693	-0.05%
2023/03/16	109.4	116.80	2	117.10	117.05	107.4	10,665	1.01%	大買/鉅額交易
2023/03/15	6.1	118.04	0	0.00	117.60	6.1	10,542	0.06%
2023/03/14	104.6	117.45	28	117.61	117.50	76.6	10,505	0.73%	大買/
2023/03/13	28.7	118.48	6	118.60	118.80	22.7	10,522	0.22%
2023/03/10	51.3	118.34	0	0.00	118.30	51.3	10,334	0.50%
2023/03/09	1.1	120.49	1.8	120.52	120.20	-0.7	10,527	-0.01%
2023/03/08	1.1	120.24	1.2	120.41	120.30	-0.1	10,627	0.00%
2023/03/07	0	0.00	5	121.18	121.30	-5	10,702	-0.05%
2023/03/06	0	0.00	2	120.38	120.50	-2	10,828	-0.02%
2023/03/03	2	119.45	1	119.85	119.35	1	10,939	0.01%
2023/03/02	0.1	118.96	1	119.10	119.25	-0.9	11,141	-0.01%
2023/03/01	4.6	117.55	3	118.97	119.35	1.6	11,216	0.01%
2023/02/24	0.2	119.29	0.2	119.15	118.80	0	11,184	0.00%
2023/02/23	0	0.00	3.9	119.32	119.40	-3.9	11,237	-0.03%
2023/02/22	3.9	117.32	0	0.00	117.65	3.9	11,312	0.03%
2023/02/21	1.4	118.59	0	0.00	118.95	1.4	11,354	0.01%
2023/02/20	2.2	118.40	1.7	119.26	119.00	0.5	11,674	0.00%
2023/02/17	7.4	118.61	1.2	119.01	118.75	6.2	12,141	0.05%
2023/02/16	0	119.80	5.2	119.93	120.30	-5.2	12,312	-0.04%
2023/02/15	7.1	119.35	1	119.00	118.85	6.1	12,701	0.05%
2023/02/14	1.3	121.65	1.2	121.58	121.65	0.1	12,742	0.00%
2023/02/13	1.3	120.12	0	0.00	120.75	1.3	12,930	0.01%
2023/02/10	1	121.00	1.5	120.97	121.00	-0.5	13,040	0.00%
2023/02/09	2.1	120.73	0	0.00	120.90	2.1	13,138	0.02%
2023/02/08	2.1	120.72	3.6	120.46	120.85	-1.6	13,164	-0.01%
2023/02/07	3.4	118.76	1	119.10	119.00	2.4	13,240	0.02%
2023/02/06	4.7	119.45	1.9	119.68	119.25	2.8	13,219	0.02%
2023/02/03	0.2	120.87	6.2	120.60	121.00	-6.1	13,134	-0.05%
2023/02/02	0.6	120.77	16.9	120.85	121.00	-16.3	13,144	-0.12%
2023/02/01	0.2	118.70	0	0.00	119.00	0.2	13,076	0.00%
2023/01/31	11.8	119.54	2.2	119.10	118.30	9.6	13,101	0.07%
2023/01/30	3	120.45	2	120.70	120.70	1	12,923	0.01%
2023/01/17	8.2	118.05	2.2	118.11	118.10	6	12,536	0.05%
2023/01/16	1	118.40	12.2	118.24	118.10	-11.1	12,585	-0.09%
2023/01/13	6	117.28	304.2	117.61	117.20	-298.2	12,328	-2.42%	大賣/鉅額交易
2023/01/12	0	0.00	9	116.06	115.85	-9	12,170	-0.07%
2023/01/11	0.2	115.98	0	0.00	116.35	0.2	12,263	0.00%
2023/01/10	2.9	115.84	2	116.18	116.25	0.9	12,110	0.01%
2023/01/09	4	114.69	21.3	114.93	115.80	-17.3	12,237	-0.14%
2023/01/06	6.3	112.04	13	111.82	111.80	-6.7	12,178	-0.06%
2023/01/05	0	0.00	2	111.40	111.30	-2	12,332	-0.02%
2023/01/04	2.1	110.69	0	0.00	110.50	2.1	12,354	0.02%
2023/01/03	11.6	110.57	0	110.45	110.75	11.5	12,647	0.09%
2022/12/30	0.2	110.50	1	110.70	110.20	-0.8	12,544	-0.01%
2022/12/29	0.4	109.24	0	0.00	109.50	0.4	12,541	0.00%
2022/12/28	14.8	110.00	0	109.70	110.00	14.8	12,488	0.12%
2022/12/27	4.1	112.04	5	111.60	111.60	-0.9	12,410	-0.01%
2022/12/26	2	110.90	0.6	111.00	111.10	1.4	12,525	0.01%
2022/12/23	3.7	110.66	0	0.00	110.70	3.7	12,668	0.03%
2022/12/22	0	112.00	2.5	112.46	112.60	-2.5	12,741	-0.02%
2022/12/21	2.4	110.97	0	0.00	110.75	2.4	12,972	0.02%
2022/12/20	8.2	110.72	0.1	112.30	110.30	8.1	12,922	0.06%
2022/12/19	2.1	112.45	5	112.19	112.35	-2.9	13,046	-0.02%
2022/12/16	11	112.66	7	112.65	113.00	4	13,186	0.03%
2022/12/15	0.1	114.90	1	114.10	114.90	-0.9	13,237	-0.01%
2022/12/14	1	114.95	1	115.00	114.80	0	13,289	0.00%
2022/12/13	0.4	113.53	0	0.00	113.40	0.4	13,254	0.00%
2022/12/12	2.1	113.37	0	0.00	113.90	2.1	13,263	0.02%
2022/12/09	0	0.00	5.6	114.38	115.00	-5.6	13,340	-0.04%
2022/12/08	4.6	112.86	0	0.00	113.25	4.6	13,297	0.03%
2022/12/07	0.1	114.84	0	0.00	114.60	0.1	13,326	0.00%
2022/12/06	3	115.61	20	116.15	115.30	-17	13,265	-0.13%
2022/12/05	8.1	117.43	2	118.22	117.45	6.1	13,225	0.05%
2022/12/02	2.5	117.41	0	0.00	117.30	2.5	13,144	0.02%
2022/12/01	4.4	118.60	2	118.23	118.35	2.4	13,277	0.02%
2022/11/30	14.1	116.35	1	116.35	116.35	13.1	12,974	0.10%
2022/11/29	3.1	113.97	7	113.66	115.40	-3.9	12,967	-0.03%
2022/11/28	33.2	114.48	0.3	114.70	114.35	32.9	13,021	0.25%
2022/11/25	0.1	116.50	5.4	116.71	116.70	-5.3	13,121	-0.04%
2022/11/24	5.1	116.74	2	116.27	116.70	3.1	12,972	0.02%
2022/11/23	0.2	115.30	0	0.00	115.60	0.2	12,920	0.00%
2022/11/22	0	113.45	1	114.20	114.80	-1	13,049	-0.01%
2022/11/21	4	114.23	2	113.85	113.85	2	13,123	0.02%
2022/11/17	4	113.36	4.1	114.13	114.55	-0.1	13,000	0.00%
2022/11/16	14.3	114.36	2.4	114.58	114.50	11.9	12,949	0.09%
2022/11/15	3.2	114.44	6	112.81	114.70	-2.8	12,689	-0.02%
2022/11/14	7.1	110.08	100	109.75	110.00	-93	12,193	-0.76%
2022/11/11	4.1	108.75	17.4	108.70	109.00	-13.3	11,979	-0.11%
2022/11/10	10	103.57	2.1	103.47	103.50	8	11,638	0.07%
2022/11/09	0	0.00	5.1	103.46	104.50	-5.1	11,557	-0.04%
2022/11/08	2	101.49	0	0.00	101.60	2	11,401	0.02%
2022/11/07	2	100.22	2.1	100.55	100.55	-0.1	11,368	0.00%
2022/11/04	2.2	98.46	0	0.00	98.85	2.2	11,346	0.02%
2022/11/03	2.3	98.70	0	0.00	98.70	2.3	11,359	0.02%
2022/11/02	8.1	99.99	0	0.00	100.00	8.1	11,265	0.07%
2022/11/01	0.1	99.65	17.2	99.00	99.60	-17	11,293	-0.15%
2022/10/31	2.9	98.64	1	99.10	99.05	1.9	11,311	0.02%
2022/10/28	16.2	98.03	10	98.25	97.75	6.2	11,257	0.06%
2022/10/27	0.1	98.95	2	99.00	99.00	-1.9	11,196	-0.02%
2022/10/26	11.1	97.75	3	97.07	97.60	8.1	11,358	0.07%
2022/10/25	2.5	97.38	1.1	97.20	96.70	1.5	11,334	0.01%
2022/10/24	7	99.46	25	100.75	98.60	-18	11,134	-0.16%
2022/10/21	25.8	99.20	1	99.15	98.90	24.8	10,989	0.23%
2022/10/20	6.2	97.71	3	98.80	99.20	3.2	10,919	0.03%
2022/10/19	1.2	99.78	1	99.85	99.75	0.2	10,813	0.00%
2022/10/18	0	100.48	1.1	100.88	101.10	-1.1	10,729	-0.01%
2022/10/17	2.3	99.56	13	99.96	99.95	-10.7	10,883	-0.10%
2022/10/14	13.1	101.56	2	101.53	101.85	11.1	10,703	0.10%
2022/10/13	4.4	99.12	0	0.00	99.00	4.4	10,793	0.04%
2022/10/12	1.9	100.04	2	100.23	100.20	-0.1	10,666	0.00%
2022/10/11	15.3	100.98	1	100.70	100.70	14.3	10,814	0.13%
2022/10/07	1.2	106.89	10	106.65	106.20	-8.8	10,601	-0.08%
2022/10/06	1.2	107.94	2	107.90	108.00	-0.8	10,703	-0.01%
2022/10/05	1	107.70	19	107.06	107.25	-18	10,975	-0.16%
2022/10/04	24.1	104.59	2	104.68	104.80	22.1	10,983	0.20%
2022/10/03	2.3	102.60	0	0.00	102.20	2.3	10,983	0.02%
2022/09/30	5	103.35	3	103.70	103.45	2	10,969	0.02%
2022/09/29	3.3	105.18	3	104.80	104.90	0.3	10,983	0.00%
2022/09/28	12.6	106.32	4	105.33	105.25	8.6	11,069	0.08%
2022/09/27	102.3	107.57	1.1	107.51	107.50	101.2	11,024	0.92%	大買/鉅額交易
2022/09/26	7	107.39	5	107.55	107.65	2	11,316	0.02%
2022/09/23	0.4	109.82	1	110.10	109.70	-0.6	11,564	-0.01%
2022/09/22	10.7	109.94	1.2	110.37	110.75	9.6	11,661	0.08%
2022/09/21	13.5	112.40	0	0.00	112.10	13.5	11,516	0.12%
2022/09/20	1.1	112.26	0	0.00	113.05	1.1	11,514	0.01%
2022/09/19	0.5	112.27	0	0.00	112.05	0.5	11,695	0.00%
2022/09/16	3.7	112.53	0	0.00	112.55	3.7	11,757	0.03%
2022/09/15	1	113.90	1	114.10	113.85	0	11,822	0.00%
2022/09/14	5	113.48	0	0.00	113.65	5	12,011	0.04%
2022/09/13	0.2	116.08	0.1	115.90	116.00	0.2	11,937	0.00%
2022/09/12	1	115.49	3.6	115.35	115.40	-2.5	12,037	-0.02%
2022/09/08	0.5	112.71	0.4	112.70	113.00	0.1	12,240	0.00%
2022/09/07	7	112.57	0	0.00	112.20	7	12,334	0.06%
2022/09/06	0	114.72	0	0.00	114.90	0	12,223	0.00%
2022/09/05	1.3	114.00	0	0.00	114.15	1.3	12,313	0.01%
2022/09/02	112.9	114.70	0	0.00	113.90	112.9	12,447	0.91%	大買/鉅額交易
2022/09/01	13.4	115.24	0	0.00	115.15	13.4	12,285	0.11%
2022/08/31	3	116.98	0	0.00	117.60	3	11,968	0.03%
2022/08/30	104.3	116.51	9	116.89	116.75	95.3	11,917	0.80%	大買/
2022/08/29	9.8	116.31	0	0.00	116.55	9.8	11,795	0.08%
2022/08/26	0	119.95	2	119.95	119.60	-2	11,600	-0.02%
2022/08/24	1.5	118.00	0	0.00	117.90	1.5	11,533	0.01%
2022/08/23	4.2	118.48	0	118.55	118.20	4.1	11,533	0.04%
2022/08/22	5.1	119.86	0	0.00	119.80	5.1	11,603	0.04%
2022/08/19	0.2	121.19	0.2	121.75	121.55	0	11,663	0.00%
2022/08/18	1.1	121.06	1	121.20	121.35	0.1	11,693	0.00%
2022/08/17	0	122.10	1.3	122.01	122.15	-1.3	11,647	-0.01%
2022/08/16	2.1	122.15	1	121.95	122.10	1.1	11,500	0.01%
2022/08/15	1.1	121.80	8	121.58	121.90	-6.9	11,381	-0.06%
2022/08/12	0.4	120.48	0.3	120.70	120.80	0.1	11,283	0.00%
2022/08/11	0.1	120.07	3.5	119.97	120.05	-3.4	11,262	-0.03%
2022/08/10	0.3	117.96	0	0.00	117.90	0.3	11,189	0.00%
2022/08/09	2.1	118.40	0	0.00	119.15	2.1	11,138	0.02%
2022/08/08	1.4	119.00	0	0.00	119.25	1.4	11,102	0.01%
2022/08/05	0	118.30	4.1	118.53	119.50	-4.1	11,075	-0.04%
2022/08/04	0	115.65	0	0.00	116.55	0	11,117	0.00%
2022/08/03	1.1	116.00	1	116.10	116.25	0.1	11,137	0.00%
2022/08/02	107.5	115.43	0	0.00	115.55	107.5	11,237	0.96%	大買/鉅額交易
2022/08/01	2.3	117.63	0	0.00	117.65	2.3	11,155	0.02%
2022/07/29	0	118.30	0.5	117.99	118.00	-0.4	11,279	0.00%
2022/07/28	1.6	117.46	0.1	117.55	116.90	1.5	11,249	0.01%
2022/07/27	0	115.50	1	116.60	116.70	-1	11,275	-0.01%
2022/07/26	8.2	115.59	0.1	115.85	115.65	8.1	11,248	0.07%
2022/07/25	1.2	116.36	0	0.00	116.70	1.2	11,236	0.01%
2022/07/22	0	116.51	50.2	116.87	116.80	-50.1	11,253	-0.45%
2022/07/21	20.2	115.39	14	115.77	116.35	6.2	11,471	0.05%
2022/07/20	29.2	115.77	1	115.75	115.05	28.2	11,480	0.25%
2022/07/19	0.1	114.35	9	114.30	114.30	-8.9	11,735	-0.08%
2022/07/18	5.1	114.65	8	114.57	114.20	-2.9	11,701	-0.02%
2022/07/15	12.7	115.10	415	114.90	115.50	-402.3	11,398	-3.53%	大賣/鉅額交易
2022/07/14	12	113.32	10	112.48	114.00	2	11,202	0.02%
2022/07/13	12	113.36	7	113.39	113.45	5	11,107	0.05%
2022/07/12	3.4	109.74	0	0.00	109.55	3.4	10,992	0.03%
2022/07/11	0	112.65	0	0.00	112.25	0	11,151	0.00%
2022/07/08	7.3	113.22	6	113.33	113.25	1.3	11,108	0.01%
2022/07/07	2.2	110.11	4	111.28	112.10	-1.8	11,056	-0.02%
2022/07/06	2.7	109.02	0	0.00	108.85	2.7	11,069	0.02%
2022/07/05	1.1	110.02	1.1	110.55	111.00	0.1	11,088	0.00%
2022/07/04	8.6	111.32	0	0.00	110.45	8.6	10,967	0.08%
2022/07/01	13.3	113.29	2	111.70	111.55	11.3	10,771	0.10%
2022/06/30	5.1	116.43	3	116.50	115.80	2.1	10,386	0.02%
2022/06/29	0.3	119.04	0	0.00	118.80	0.3	10,175	0.00%
2022/06/28	1.2	119.61	0	0.00	119.80	1.2	10,130	0.01%
2022/06/27	1	121.30	4.5	121.23	120.95	-3.5	10,086	-0.03%
2022/06/24	0.7	118.54	0.5	119.10	118.15	0.2	9,916	0.00%
2022/06/23	12.4	118.34	2	117.65	117.90	10.4	9,910	0.10%
2022/06/22	2.5	119.72	0	0.00	119.50	2.5	9,711	0.03%
2022/06/21	3.1	121.54	5	121.03	122.20	-1.9	9,532	-0.02%
2022/06/20	2.4	120.30	3	120.00	119.75	-0.6	9,595	-0.01%
2022/06/17	13.1	120.80	0	0.00	120.85	13.1	9,520	0.14%
2022/06/16	6.1	123.71	3	124.32	122.50	3.1	9,321	0.03%
2022/06/15	8	122.83	0	122.90	122.75	8	9,320	0.09%
2022/06/14	3.4	122.60	1.3	123.45	123.35	2.2	9,405	0.02%
2022/06/13	6.3	123.76	0	0.00	123.55	6.3	9,524	0.07%
2022/06/10	7	126.74	3.2	127.27	127.10	3.8	9,634	0.04%
2022/06/09	0	128.40	1	128.30	128.40	-1	9,706	-0.01%
2022/06/08	0.1	128.56	4	128.83	128.80	-3.9	9,850	-0.04%
2022/06/07	4.4	127.33	0	0.00	127.40	4.4	10,025	0.04%
2022/06/06	0.1	128.80	2.2	128.80	128.70	-2.1	10,292	-0.02%
2022/06/02	2	127.84	0	0.00	127.80	2	10,921	0.02%
2022/06/01	1.9	129.55	2	129.33	129.15	-0.1	11,714	0.00%
2022/05/31	5.5	128.44	3	129.13	129.80	2.5	11,817	0.02%
2022/05/30	5	127.45	10	127.63	128.55	-5	11,774	-0.04%
2022/05/27	0.1	124.85	5.3	125.47	125.50	-5.3	11,633	-0.05%
2022/05/26	2.3	123.47	0	0.00	122.90	2.3	11,576	0.02%
2022/05/25	0	0.00	1	124.50	124.45	-1	11,855	-0.01%
2022/05/24	4.4	124.06	1	123.55	123.50	3.4	12,301	0.03%
2022/05/23	3	125.18	1	125.05	124.90	2	12,291	0.02%
2022/05/20	0.2	124.40	4.1	124.41	124.65	-3.9	12,557	-0.03%
2022/05/19	8.5	123.25	0	0.00	123.30	8.5	12,570	0.07%
2022/05/18	3.1	125.52	1	125.85	125.70	2.1	12,514	0.02%
2022/05/17	0	124.00	1	124.20	124.35	-1	12,491	-0.01%
2022/05/16	4.5	122.89	0	0.00	123.00	4.5	12,534	0.04%
2022/05/13	1.1	122.11	1.5	122.27	122.35	-0.4	12,561	0.00%
2022/05/12	6.4	122.18	0	0.00	121.25	6.4	12,641	0.05%
2022/05/11	1.5	124.13	1	124.05	124.20	0.5	12,516	0.00%
2022/05/10	10.1	122.67	1	122.45	124.00	9.1	12,482	0.07%
2022/05/09	13.3	124.84	0	0.00	124.55	13.3	12,386	0.11%
2022/05/06	13.5	126.18	0	126.00	126.65	13.5	12,357	0.11%
2022/05/05	6.2	129.29	2	129.38	129.25	4.2	12,475	0.03%
2022/05/04	2.2	127.86	2	128.38	127.80	0.2	12,667	0.00%
2022/05/03	1.4	127.69	0	0.00	127.80	1.4	12,902	0.01%
2022/04/29	0.2	128.85	1	129.25	128.75	-0.9	13,017	-0.01%
2022/04/28	10.8	126.61	0	0.00	127.10	10.8	13,316	0.08%
2022/04/27	11.8	126.60	7.8	126.74	126.55	4	13,394	0.03%
2022/04/26	7.9	129.43	0	129.25	129.25	7.9	13,160	0.06%
2022/04/25	24.7	129.19	0.1	129.00	129.25	24.6	13,244	0.19%
2022/04/22	5.9	131.20	1	131.05	131.60	4.9	12,823	0.04%
2022/04/21	2.6	132.81	5	133.38	132.75	-2.4	12,805	-0.02%
2022/04/20	4.1	132.39	3	132.55	132.65	1.1	12,863	0.01%
2022/04/19	1.1	132.28	1.1	132.52	132.00	0	12,919	0.00%
2022/04/18	8.8	131.56	4	131.50	131.55	4.8	13,064	0.04%
2022/04/15	12.8	132.17	0	0.00	132.25	12.8	13,027	0.10%
2022/04/14	3	134.93	0	0.00	134.55	3	12,799	0.02%
2022/04/13	2	134.21	4.5	135.11	135.05	-2.5	12,860	-0.02%
2022/04/12	6.9	132.31	1	132.60	132.55	5.9	12,933	0.05%
2022/04/11	7.5	132.66	15	133.97	132.45	-7.5	12,857	-0.06%
2022/04/08	1.3	133.92	0	0.00	134.55	1.3	12,692	0.01%
2022/04/07	5.2	134.35	0	0.00	133.80	5.2	12,647	0.04%
2022/04/06	3.5	135.32	0.7	136.20	136.25	2.8	12,778	0.02%
2022/04/01	1.4	136.43	1	136.70	136.95	0.4	12,959	0.00%
2022/03/31	10.5	138.16	7	138.10	138.10	3.5	12,939	0.03%
2022/03/30	0.7	138.40	9.6	138.38	138.55	-8.9	13,089	-0.07%
2022/03/28	5.5	135.90	6.1	136.30	136.70	-0.6	13,145	0.00%
2022/03/25	1	138.20	0	0.00	138.20	1	13,081	0.01%
2022/03/24	4.7	137.46	5	137.89	138.00	-0.3	13,072	0.00%
2022/03/23	0.2	137.80	8	138.04	138.10	-7.8	13,082	-0.06%
2022/03/22	1.1	136.51	0	0.00	136.80	1.1	13,004	0.01%
2022/03/21	0.9	137.35	3	137.27	137.00	-2.1	13,069	-0.02%
2022/03/18	1.1	135.89	8	135.98	136.10	-6.9	13,019	-0.05%
2022/03/17	3.1	135.92	8	135.76	136.40	-5	12,884	-0.04%
2022/03/16	18.5	131.38	2	132.93	132.20	16.5	12,706	0.13%
2022/03/15	13.9	131.73	1	131.65	131.65	12.9	12,465	0.10%
2022/03/14	3.3	134.43	30	134.10	134.40	-26.7	12,255	-0.22%
2022/03/11	4.7	135.04	6	134.87	134.40	-1.3	12,162	-0.01%
2022/03/10	4.2	136.06	2	135.95	136.35	2.2	12,050	0.02%
2022/03/09	16.2	132.69	4	132.20	132.50	12.2	11,890	0.10%
2022/03/08	40.2	131.72	2.2	131.21	131.15	38	11,690	0.33%
2022/03/07	34.4	134.42	13.5	133.94	134.00	20.9	11,064	0.19%
2022/03/04	7.7	138.22	0	0.00	138.45	7.7	10,368	0.07%
2022/03/03	5.1	139.98	0	0.00	139.95	5.1	10,345	0.05%
2022/03/02	2.4	139.54	0	0.00	139.65	2.4	10,465	0.02%
2022/03/01	2.1	140.43	4.2	140.46	140.45	-2.1	10,405	-0.02%
2022/02/25	16.2	138.59	0.1	138.65	138.50	16.1	10,318	0.16%
2022/02/24	21.3	139.22	3	139.23	138.80	18.3	10,017	0.18%
2022/02/23	5.2	141.89	3	142.25	142.25	2.2	9,590	0.02%
2022/02/22	4.9	141.40	0	0.00	141.85	4.9	9,615	0.05%
2022/02/21	0.5	143.30	0	0.00	143.80	0.5	9,402	0.01%
2022/02/18	2	143.62	1.1	144.00	144.10	0.9	9,666	0.01%
2022/02/17	4.1	144.23	0	0.00	144.50	4.1	9,697	0.04%
2022/02/16	2.2	144.35	1.2	143.98	144.40	1	9,723	0.01%
2022/02/15	2.4	142.80	0	0.00	142.05	2.4	9,706	0.03%
2022/02/14	3.3	142.42	0	0.00	142.70	3.3	9,657	0.03%
2022/02/11	2	144.75	15	144.76	144.95	-13	9,549	-0.14%
2022/02/10	0.1	144.53	4.2	143.85	145.05	-4.1	9,682	-0.04%
2022/02/09	9	143.09	0	0.00	143.40	9	9,705	0.09%
2022/02/08	1.2	143.00	2.9	143.29	142.90	-1.7	9,757	-0.02%
2022/02/07	11.1	141.88	6	141.70	142.30	5.1	9,615	0.05%
2022/01/26	10.5	141.65	1	141.95	141.55	9.5	9,253	0.10%
2022/01/25	42.5	141.57	4	141.65	141.65	38.5	9,024	0.43%
2022/01/24	3.1	142.32	1.1	143.09	144.00	2	8,674	0.02%
2022/01/21	434.7	143.40	0	0.00	142.65	434.7	8,537	5.09%	大買/鉅額交易
2022/01/20	8.8	147.88	1	148.90	149.10	7.8	8,114	0.10%
2022/01/19	2.4	148.50	300.1	149.00	148.50	-297.7	7,967	-3.74%	大賣/鉅額交易
2022/01/18	0.2	151.34	0.2	150.50	150.30	0.1	7,897	0.00%
2022/01/17	1.2	151.80	9.1	151.75	152.00	-7.9	7,780	-0.10%
2022/01/14	6	149.62	7	149.96	150.30	-1	7,751	-0.01%
2022/01/13	2	150.20	29.4	150.05	150.30	-27.4	7,800	-0.35%
2022/01/12	0.1	149.05	1	149.35	149.55	-0.9	7,918	-0.01%
2022/01/11	1	148.25	3.1	148.25	148.30	-2.1	7,890	-0.03%
2022/01/07	3.2	147.35	1	148.40	146.60	2.2	7,644	0.03%
2022/01/06	4.5	147.75	0	0.00	147.90	4.5	7,582	0.06%
2022/01/05	0	0.00	3	150.00	149.30	-3	7,528	-0.04%
2022/01/04	0	0.00	2	148.90	149.60	-2	7,522	-0.03%
2022/01/03	0.1	146.10	2	146.25	146.40	-1.9	7,490	-0.03%
2021/12/30	11.1	145.50	15.1	145.57	145.50	-4.1	7,603	-0.05%
2021/12/29	0	0.00	1	146.05	145.95	-1	7,866	-0.01%
2021/12/28	0	0.00	4.9	144.75	145.30	-4.9	7,940	-0.06%
2021/12/27	1	144.00	2.8	143.76	144.15	-1.8	7,953	-0.02%
2021/12/24	0.1	143.25	6	143.17	143.05	-5.9	8,296	-0.07%
2021/12/23	0	0.00	5	142.42	142.65	-5	8,364	-0.06%
2021/12/22	0.1	141.80	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	0	0.00	4	141.70	141.85	-4	8,854	-0.05%
2021/12/20	2.1	140.53	0	0.00	140.65	2.1	8,940	0.02%
2021/12/16	1	142.05	0	0.00	142.05	1	8,985	0.01%
2021/12/15	1.1	139.99	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	7.3	140.22	1	140.20	140.10	6.3	9,187	0.07%
2021/12/13	1.1	141.53	0	142.15	141.50	1	9,242	0.01%
2021/12/10	0	0.00	1	141.85	141.95	-1	9,366	-0.01%
2021/12/09	3.3	142.01	2	141.90	142.00	1.3	9,351	0.01%
2021/12/08	2	142.60	2	143.38	142.35	0	9,329	0.00%
2021/12/07	3	140.90	1.1	141.30	141.80	1.9	9,198	0.02%
2021/12/06	0	0.00	0	141.15	141.35	0	9,199	0.00%
2021/12/03	3	141.75	1	141.60	141.75	2	9,251	0.02%
2021/12/02	0	0.00	11.2	141.24	141.80	-11.2	9,307	-0.12%
2021/12/01	8.1	138.86	0.2	140.35	140.30	7.9	9,390	0.08%
2021/11/29	5	138.01	2.3	138.43	138.15	2.8	9,449	0.03%
2021/11/26	11.6	138.55	0.1	139.50	138.15	11.5	9,567	0.12%
2021/11/25	5	140.05	1.4	140.55	140.45	3.6	9,641	0.04%
2021/11/24	1.2	140.36	1	140.55	140.50	0.2	9,955	0.00%
2021/11/23	0.2	141.32	0.1	141.40	141.10	0.1	10,179	0.00%
2021/11/22	1	142.55	1.1	142.55	142.45	-0.1	10,223	0.00%
2021/11/19	0.1	143.00	7	143.02	142.80	-7	10,275	-0.07%
2021/11/18	1	141.90	7.3	142.17	142.45	-6.3	10,259	-0.06%
2021/11/17	0	0.00	7	141.39	141.65	-7	10,259	-0.07%
2021/11/16	0	0.00	16.8	141.13	141.20	-16.8	10,182	-0.16%
2021/11/15	0.1	140.85	13	140.96	140.95	-12.9	10,524	-0.12%
2021/11/12	0.1	139.79	13	140.67	139.70	-12.9	10,774	-0.12%
2021/11/11	1.1	139.02	0	0.00	139.25	1.1	10,895	0.01%
2021/11/10	0.1	140.15	3.1	140.53	140.50	-3	11,000	-0.03%
2021/11/09	1	140.70	2.1	140.35	140.70	-1	11,029	-0.01%
2021/11/08	0.1	138.90	2.2	139.00	139.20	-2.1	10,862	-0.02%
2021/11/05	1.1	137.90	1	137.50	138.10	0.1	10,800	0.00%
2021/11/04	0.1	136.60	0	0.00	136.15	0.1	10,654	0.00%
2021/11/03	0.1	136.70	0	0.00	136.60	0.1	10,696	0.00%
2021/11/02	1	136.50	6	137.18	136.25	-5	10,722	-0.05%
2021/11/01	0.1	136.45	0	0.00	136.50	0.1	10,749	0.00%
2021/10/29	3.1	136.02	1	135.85	135.80	2.1	10,790	0.02%
2021/10/28	0	0.00	1	137.00	137.15	-1	10,809	-0.01%
2021/10/27	0	0.00	1	137.50	137.55	-1	10,855	-0.01%
2021/10/26	0.1	137.45	2	137.40	137.55	-2	10,796	-0.02%
2021/10/25	1	135.72	1.6	136.31	136.40	-0.5	10,800	-0.01%
2021/10/22	0	0.00	0.5	136.60	136.50	-0.5	11,178	0.00%
2021/10/21	0	0.00	8	137.44	136.10	-8	11,263	-0.07%
2021/10/20	0	0.00	39	136.90	136.60	-39	11,238	-0.35%
2021/10/19	0	0.00	1.3	136.36	136.95	-1.3	11,047	-0.01%
2021/10/15	0	0.00	3.1	135.42	136.25	-3.1	11,132	-0.03%
2021/10/14	0.1	132.90	1	133.00	132.75	-1	11,039	-0.01%
2021/10/13	1.1	132.49	1	132.85	132.40	0.1	11,159	0.00%
2021/10/12	24.7	131.96	0.2	133.25	132.85	24.6	11,224	0.22%
2021/10/08	1.4	134.51	0.4	135.20	134.20	1	11,241	0.01%
2021/10/07	1	134.76	4.6	135.32	135.35	-3.6	11,270	-0.03%
2021/10/06	11.3	133.15	0	0.00	133.00	11.3	11,272	0.10%
2021/10/05	17.8	131.67	3	132.60	132.95	14.8	11,131	0.13%
2021/10/04	26.5	133.43	1.3	133.37	133.15	25.2	10,793	0.23%
2021/10/01	12.1	134.53	0	0.00	133.95	12.1	10,472	0.12%
2021/09/30	2.4	136.33	0	0.00	137.05	2.4	10,130	0.02%
2021/09/29	26.2	136.13	0	0.00	136.00	26.2	9,960	0.26%
2021/09/28	0.1	138.86	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	0.2	139.90	0.1	140.15	140.00	0.1	9,375	0.00%
2021/09/24	1.1	139.49	1	139.40	139.65	0.1	9,255	0.00%
2021/09/23	0.2	138.02	0	0.00	138.00	0.2	9,309	0.00%
2021/09/22	8.9	136.86	0	0.00	137.20	8.9	9,363	0.10%
2021/09/17	0	0.00	1	140.10	140.50	-1	9,031	-0.01%
2021/09/16	0	140.14	0	0.00	140.10	0	9,076	0.00%
2021/09/15	1	140.45	0	140.95	140.75	1	9,046	0.01%
2021/09/14	0.1	141.91	0	141.80	141.60	0.1	8,952	0.00%
2021/09/13	0.1	141.45	0	0.00	141.45	0.1	9,009	0.00%
2021/09/10	1	141.70	1	141.90	141.95	0	9,216	0.00%
2021/09/09	0	0.00	2	140.10	140.30	-2	9,202	-0.02%
2021/09/08	1.1	141.48	3.3	140.28	140.65	-2.1	9,204	-0.02%
2021/09/07	2	142.20	1	141.90	141.90	1	9,208	0.01%
2021/09/06	0	142.15	7	142.87	142.55	-7	9,137	-0.08%
2021/09/03	0	0.00	28.4	141.73	141.90	-28.4	8,961	-0.32%
2021/09/02	0	0.00	0.5	139.90	139.90	-0.5	8,889	-0.01%
2021/09/01	0	0.00	105.5	140.62	141.00	-105.5	8,873	-1.19%	大賣/鉅額交易
2021/08/31	0	0.00	2.1	139.39	140.35	-2.1	8,618	-0.02%
2021/08/30	1	138.60	24.6	139.01	139.50	-23.5	8,528	-0.28%
2021/08/27	0	137.05	13.5	138.10	138.15	-13.5	8,225	-0.16%
2021/08/26	0	0.00	1	137.65	137.00	-1	8,032	-0.01%
2021/08/25	0.1	135.65	1	135.70	136.05	-1	7,997	-0.01%
2021/08/24	1.1	134.80	0	0.00	134.75	1.1	7,975	0.01%
2021/08/23	0.2	134.21	3	133.48	134.35	-2.8	8,065	-0.04%
2021/08/20	5.7	131.25	0.1	131.50	130.75	5.6	8,127	0.07%
2021/08/19	14	132.22	3	131.92	131.80	11	7,960	0.14%
2021/08/18	10.6	132.96	3	133.15	134.90	7.6	7,607	0.10%
2021/08/17	64.6	134.64	0	0.00	134.35	64.6	7,401	0.87%
2021/08/16	53.2	135.07	0	0.00	135.35	53.2	7,356	0.72%
2021/08/13	3.5	135.91	1	135.75	135.65	2.5	7,346	0.03%
2021/08/12	1	136.90	0	136.95	136.95	1	7,386	0.01%
2021/08/11	2.5	137.16	2	136.85	137.20	0.5	7,630	0.01%
2021/08/10	3.1	137.77	3.1	138.29	137.65	0	7,841	0.00%
2021/08/09	1	138.00	2	137.00	138.40	-1	8,326	-0.01%
2021/08/06	1	137.95	2	138.73	138.80	-1	8,495	-0.01%
2021/08/05	3	139.25	0	0.00	139.00	3	8,882	0.03%
2021/08/03	0	0.00	4.9	138.15	138.45	-4.9	9,761	-0.05%
2021/08/02	1.1	137.97	1	136.80	137.90	0.1	9,731	0.00%
2021/07/30	0	136.50	2	136.30	136.05	-2	9,727	-0.02%
2021/07/29	1.5	135.57	1	136.00	136.50	0.5	9,795	0.01%
2021/07/28	25.7	134.38	0	0.00	134.25	25.7	9,762	0.26%
2021/07/27	101.2	136.40	0	0.00	136.40	101.2	9,483	1.07%	大買/鉅額交易
2021/07/26	1.3	136.52	0	0.00	136.45	1.3	9,424	0.01%
2021/07/23	50.1	137.60	1	137.55	137.65	49.1	9,379	0.52%
2021/07/22	2	138.25	0	0.00	137.65	2	9,377	0.02%
2021/07/21	158.8	136.23	0	0.00	136.70	158.8	9,385	1.69%	大買/鉅額交易
2021/07/20	3	137.37	202	137.30	137.20	-199	9,371	-2.12%	大賣/鉅額交易
2021/07/19	1.5	138.33	0	0.00	138.30	1.5	9,339	0.02%
2021/07/16	1.6	139.83	0	0.00	139.90	1.6	9,231	0.02%
2021/07/15	0.1	141.80	152.4	141.25	141.80	-152.3	9,206	-1.65%	大賣/鉅額交易
2021/07/14	1	140.75	63.2	140.62	140.50	-62.2	9,085	-0.68%
2021/07/13	0	0.00	59.3	140.41	140.15	-59.3	9,060	-0.65%
2021/07/12	0	0.00	2	139.50	139.00	-2	9,018	-0.02%
2021/07/09	2.1	137.66	0	0.00	137.75	2.1	8,918	0.02%
2021/07/08	0.2	138.58	0	0.00	138.85	0.2	8,912	0.00%
2021/07/07	0.1	139.00	0.3	139.30	139.00	-0.2	8,939	0.00%
2021/07/06	0.1	139.85	0	0.00	139.75	0.1	8,927	0.00%
2021/07/05	0	0.00	2.4	139.22	139.60	-2.4	8,881	-0.03%
2021/07/02	1.1	138.30	0	0.00	138.30	1.1	8,857	0.01%
2021/07/01	0	138.40	2.1	138.70	138.30	-2	8,850	-0.02%
2021/06/30	0	0.00	5.1	138.92	138.95	-5.1	8,929	-0.06%
2021/06/29	0	0.00	1.1	137.98	137.60	-1.1	8,892	-0.01%
2021/06/28	0	137.20	0.1	137.00	137.20	-0.1	8,868	0.00%
2021/06/25	1	137.70	0	0.00	136.95	1	8,881	0.01%
2021/06/24	1.1	136.50	0	0.00	136.70	1.1	8,908	0.01%
2021/06/23	0	0.00	1	136.10	137.05	-1	8,937	-0.01%
2021/06/22	1	134.83	0	0.00	134.85	1	8,912	0.01%
2021/06/21	6.6	135.08	0	0.00	134.70	6.6	8,987	0.07%
2021/06/18	0.1	138.20	0	138.30	138.00	0	8,840	0.00%
2021/06/17	2.1	137.45	0	0.00	138.30	2.1	8,893	0.02%
2021/06/16	1	138.50	2	138.85	138.70	-1	9,004	-0.01%
2021/06/11	1	138.00	0.1	138.15	138.10	0.9	9,044	0.01%
2021/06/09	1.2	135.43	0	0.00	135.50	1.2	9,050	0.01%
2021/06/08	1	137.00	0	0.00	136.50	1	9,042	0.01%
2021/06/07	1	137.17	0	0.00	137.30	1	9,146	0.01%
2021/06/04	0.2	136.70	0.3	136.65	136.95	-0.1	9,056	0.00%
2021/06/03	2.1	137.70	1.1	137.98	137.60	1	9,225	0.01%
2021/06/02	2.1	137.01	0.3	137.00	137.70	1.8	9,343	0.02%
2021/06/01	1	137.55	0	0.00	137.70	1	9,497	0.01%
2021/05/31	0	137.10	5	136.78	137.10	-5	9,680	-0.05%
2021/05/28	0	135.30	1	134.60	135.80	-1	9,647	-0.01%
2021/05/27	1.1	133.03	2	133.00	133.55	-0.9	9,607	-0.01%
2021/05/26	2.1	134.36	1.8	134.40	134.50	0.3	9,951	0.00%
2021/05/25	1	134.44	3.1	133.97	134.40	-2	10,035	-0.02%
2021/05/24	0	131.60	4.5	131.58	132.15	-4.5	10,058	-0.04%
2021/05/21	1	132.30	2	132.45	132.35	-1	10,015	-0.01%
2021/05/20	0	130.70	0.3	131.00	130.50	-0.3	9,961	0.00%
2021/05/19	2	131.55	1	132.30	131.40	1	9,948	0.01%
2021/05/18	7.6	130.49	6.3	130.96	132.30	1.4	9,840	0.01%
2021/05/17	14.3	125.87	6.3	126.92	126.50	8	9,884	0.08%
2021/05/14	12.2	129.23	7	128.74	128.95	5.2	9,504	0.05%
2021/05/13	15.5	127.79	9.3	127.88	127.50	6.2	9,360	0.07%
2021/05/12	19	127.63	6.7	125.95	129.40	12.3	9,026	0.14%
2021/05/11	10.7	134.08	2	133.40	133.25	8.7	8,567	0.10%
2021/05/07	0	138.20	3	139.17	139.40	-3	8,542	-0.03%
2021/05/06	3	135.78	7	136.49	136.95	-4	8,667	-0.05%
2021/05/05	2.5	136.25	0	0.00	135.75	2.5	8,665	0.03%
2021/05/04	3.5	136.73	1	138.35	137.05	2.5	8,758	0.03%
2021/05/03	4.7	138.85	0.4	138.80	138.25	4.3	8,766	0.05%
2021/04/29	0	0.00	2.4	141.88	140.60	-2.4	9,050	-0.03%
2021/04/28	1	140.50	1.4	140.40	140.40	-0.4	9,130	0.00%
2021/04/27	0.2	141.25	3	141.40	141.25	-2.8	9,580	-0.03%
2021/04/26	2	140.30	7.1	140.66	141.20	-5.1	9,671	-0.05%
2021/04/23	0	0.00	4.1	138.22	139.15	-4.1	9,710	-0.04%
2021/04/22	3	138.27	0	0.00	137.90	3	9,969	0.03%
2021/04/21	1	138.02	0	0.00	138.00	1	10,103	0.01%
2021/04/20	0	139.05	0	0.00	139.25	0	10,151	0.00%
2021/04/19	0.1	139.17	1	139.25	139.50	-0.9	10,253	-0.01%
2021/04/16	0	0.00	1	139.05	139.25	-1	10,289	-0.01%
2021/04/15	3	138.00	3	138.92	139.05	0	10,319	0.00%
2021/04/14	0.1	136.83	2	136.33	137.90	-1.9	10,305	-0.02%
2021/04/13	0.1	137.45	0.1	138.50	137.15	0	10,375	0.00%
2021/04/12	0	137.34	0	0.00	137.15	0	10,361	0.00%
2021/04/09	2	138.25	2	137.92	137.95	0	10,365	0.00%
2021/04/08	0.1	137.46	0	0.00	138.25	0.1	10,401	0.00%
2021/04/07	2	137.51	0.2	137.65	137.80	1.8	10,387	0.02%
2021/04/06	0	137.50	2	137.92	137.65	-2	10,367	-0.02%
2021/04/01	0	135.30	11.5	135.85	135.75	-11.5	10,270	-0.11%
2021/03/31	2.1	135.29	2	134.90	134.75	0.1	10,197	0.00%
2021/03/30	0	0.00	0	135.50	135.90	0	10,111	0.00%
2021/03/29	1	135.50	0	135.45	135.45	1	10,101	0.01%
2021/03/26	0.1	133.99	2	134.23	134.35	-1.9	10,062	-0.02%
2021/03/25	1.6	131.13	0.1	132.00	131.95	1.5	10,001	0.02%
2021/03/24	2.7	131.58	1.1	131.51	131.50	1.6	9,961	0.02%
2021/03/23	0	134.30	0	0.00	133.60	0	9,839	0.00%
2021/03/22	1	132.00	0	0.00	133.40	1	9,946	0.01%
2021/03/19	1.3	132.89	1	132.45	132.80	0.3	10,014	0.00%
2021/03/18	0.1	135.00	1	136.00	134.90	-1	9,888	-0.01%
2021/03/17	0.1	134.70	0	0.00	134.20	0.1	9,850	0.00%
2021/03/16	0	0.00	6.2	135.29	135.35	-6.2	9,874	-0.06%
2021/03/15	0.3	134.94	1	135.00	134.90	-0.7	9,864	-0.01%
2021/03/12	1.2	135.14	2	135.25	135.25	-0.8	9,907	-0.01%
2021/03/11	1.2	134.51	7	134.56	134.70	-5.9	9,927	-0.06%
2021/03/10	0.1	131.89	0	0.00	131.90	0.1	9,978	0.00%
2021/03/09	8.2	129.94	2.1	130.62	131.35	6.1	9,987	0.06%
2021/03/08	2.1	131.78	2	132.53	131.85	0.1	9,867	0.00%
2021/03/05	7.1	131.11	0	0.00	131.95	7.1	9,749	0.07%
2021/03/04	6.8	132.34	0	0.00	132.75	6.8	9,669	0.07%
2021/03/03	4.3	134.42	1	133.70	135.40	3.3	9,480	0.03%
2021/03/02	3.2	134.22	0	0.00	133.45	3.2	9,381	0.03%
2021/02/26	16.5	133.97	0	0.00	133.40	16.5	9,330	0.18%
2021/02/25	1	137.35	5	137.56	137.55	-4	8,991	-0.04%
2021/02/24	1.8	136.62	0	0.00	136.45	1.8	8,916	0.02%
2021/02/23	0.3	138.06	0	0.00	138.50	0.3	8,820	0.00%
2021/02/22	2.3	139.36	0	0.00	138.80	2.3	8,766	0.03%
2021/02/19	2.8	138.24	6.1	138.76	138.85	-3.3	8,979	-0.04%
2021/02/18	3.4	140.11	1	140.55	140.35	2.4	8,968	0.03%
2021/02/17	1.3	140.62	53.5	139.48	140.55	-52.2	8,948	-0.58%
2021/02/05	53	134.81	0.1	134.80	134.80	53	8,696	0.61%
2021/02/04	6.1	133.58	3	133.90	133.55	3.1	8,613	0.04%
2021/02/03	2	134.46	0	0.00	134.35	2	8,645	0.02%
2021/02/02	2.1	132.84	1	134.70	134.45	1.1	8,600	0.01%
2021/02/01	50.1	128.00	2	129.65	130.75	48.1	8,606	0.56%
2021/01/29	2.9	129.74	1	129.40	128.20	1.9	8,474	0.02%
2021/01/28	55.2	129.98	2.2	130.02	130.35	53.1	8,312	0.64%
2021/01/27	0	134.25	0.5	132.60	133.05	-0.5	8,153	-0.01%
2021/01/26	103.5	132.64	0.8	132.52	132.85	102.7	8,096	1.27%	大買/鉅額交易
2021/01/25	52.2	134.44	0.2	135.50	135.60	52	8,024	0.65%
2021/01/22	214.6	138.29	6	138.39	137.45	208.6	7,902	2.64%	大買/鉅額交易
2021/01/21	2.1	142.03	105.1	142.58	143.00	-103	7,622	-1.35%	大賣/鉅額交易
2021/01/20	3.1	138.37	50	139.16	138.20	-46.9	7,472	-0.63%
2021/01/19	1	136.50	6	136.98	137.95	-5	7,029	-0.07%
2021/01/18	1.3	133.26	0	0.00	134.40	1.3	6,876	0.02%
2021/01/15	6.3	136.33	2	135.03	134.50	4.3	6,692	0.06%
2021/01/14	7	134.15	0	0.00	134.05	7	6,370	0.11%
2021/01/13	0	0.00	102	134.22	135.30	-102	6,291	-1.62%	大賣/鉅額交易
2021/01/12	0	0.00	51	132.49	132.10	-51	6,137	-0.83%
2021/01/11	0.1	131.95	2	130.97	132.30	-1.9	6,013	-0.03%
2021/01/08	12.1	130.34	2	130.03	131.20	10.1	5,897	0.17%
2021/01/07	4.2	128.69	0	0.00	128.90	4.2	5,756	0.07%
2021/01/06	1.6	126.47	0	0.00	125.95	1.6	5,688	0.03%
2021/01/05	4.3	124.32	0	0.00	124.60	4.3	5,601	0.08%
2021/01/04	0.1	124.45	2.3	123.84	124.35	-2.2	5,685	-0.04%
2020/12/30	0	0.00	0.6	120.00	121.60	-0.6	5,778	-0.01%
2020/12/28	0	0.00	1	119.60	120.00	-1	5,849	-0.02%
2020/12/25	0.1	119.40	0	0.00	118.95	0.1	5,851	0.00%
2020/12/23	8	118.20	0	0.00	118.15	8	5,926	0.13%
2020/12/22	0.6	118.43	0	0.00	118.00	0.6	6,014	0.01%
2020/12/21	0	0.00	1	118.75	119.35	-1	6,182	-0.02%
2020/12/18	0	118.60	0	0.00	118.20	0	6,199	0.00%
2020/12/16	1	118.60	2	119.23	119.25	-1	6,315	-0.02%
2020/12/15	4.2	117.28	0	0.00	117.05	4.2	6,176	0.07%
2020/12/14	0	0.00	0.3	118.48	118.25	-0.3	6,165	-0.01%
2020/12/11	1	118.00	1	118.30	118.75	0	6,372	0.00%
2020/12/10	0.7	118.73	0	0.00	118.60	0.7	6,385	0.01%
2020/12/09	0.1	120.25	0	0.00	120.05	0.1	6,346	0.00%
2020/12/08	1.1	119.05	1	119.90	120.05	0.1	6,292	0.00%
2020/12/04	0	0.00	0	117.00	117.30	0	6,240	0.00%
2020/12/02	0	0.00	0.3	115.25	115.40	-0.3	6,104	0.00%
2020/11/30	0.1	114.34	0	0.00	113.30	0.1	6,103	0.00%
2020/11/27	0	114.30	0	0.00	114.65	0	6,017	0.00%
2020/11/25	0.2	115.12	0	0.00	113.95	0.2	6,079	0.00%
2020/11/24	1.2	115.11	0	0.00	114.90	1.2	6,077	0.02%
2020/11/23	0.1	115.50	0.3	115.70	115.45	-0.2	6,072	0.00%
2020/11/20	0	113.80	0	0.00	114.00	0	6,021	0.00%
2020/11/19	0.1	114.20	1	114.30	114.15	-0.9	6,002	-0.01%
2020/11/18	0.1	114.53	0.2	114.50	114.35	-0.1	5,990	0.00%
2020/11/17	1	113.80	3	114.13	113.60	-2	5,798	-0.03%
2020/11/16	3	111.53	6.2	111.20	112.80	-3.2	5,974	-0.05%
2020/11/13	0.2	109.15	1.3	109.15	109.25	-1.1	5,922	-0.02%
2020/11/12	0	0.00	3.3	108.98	108.80	-3.3	5,921	-0.06%
2020/11/11	0	0.00	3	108.10	108.75	-3	5,951	-0.05%
2020/11/10	3.1	107.67	0	0.00	107.10	3.1	5,872	0.05%
2020/11/09	0	0.00	1	108.00	108.10	-1	5,890	-0.02%
2020/11/05	0	0.00	1	106.00	106.05	-1	5,749	-0.02%
2020/11/04	0	0.00	1	104.95	106.15	-1	5,775	-0.02%
2020/11/03	0.2	104.75	0	0.00	104.60	0.2	5,805	0.00%
2020/11/02	1	102.75	0	103.35	103.40	1	5,855	0.02%
2020/10/30	0	0.00	1	103.25	103.00	-1	5,771	-0.02%
2020/10/28	2.1	105.03	0	0.00	105.00	2.1	5,746	0.04%
2020/10/27	0	105.75	0.1	105.80	105.50	-0.1	5,756	0.00%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/21	0	0.00	1	106.00	105.95	-1	6,583	-0.02%
2020/10/19	0.1	106.60	0	0.00	106.60	0.1	6,827	0.00%
2020/10/15	0	0.00	1	105.40	105.70	-1	7,247	-0.01%
2020/10/13	0	0.00	3	107.15	107.10	-3	7,587	-0.04%
2020/10/12	2.1	107.14	0	0.00	107.05	2.1	7,623	0.03%
2020/10/07	0.1	104.80	1	104.20	104.80	-0.9	7,814	-0.01%
2020/10/06	1	104.15	1	104.25	104.25	0	7,948	0.00%
2020/10/05	0.1	103.30	0.1	103.30	103.05	-0.1	8,024	0.00%
2020/09/29	0	0.00	2	102.95	102.55	-2	8,172	-0.02%
2020/09/28	1	101.95	1	101.45	102.30	0	8,341	0.00%
2020/09/25	2	100.93	0	0.00	100.65	2	8,481	0.02%
2020/09/24	7.1	100.78	0	0.00	100.45	7.1	8,572	0.08%
2020/09/22	2	103.18	0	0.00	103.10	2	8,512	0.02%
2020/09/21	0	0.00	2	104.35	104.45	-2	8,535	-0.02%
2020/09/18	0	0.00	2	105.25	105.30	-2	8,603	-0.02%
2020/09/17	1.1	106.07	4	105.85	105.40	-3	8,688	-0.03%
2020/09/16	3	106.87	2.3	106.51	106.55	0.7	8,687	0.01%
2020/09/15	0.1	104.95	0	0.00	104.95	0.1	8,615	0.00%
2020/09/14	1.1	103.59	4.4	104.45	104.55	-3.3	8,564	-0.04%
2020/09/11	1	103.00	1	103.10	103.25	0	8,552	0.00%
2020/09/10	0.1	103.20	2	102.98	103.20	-2	8,696	-0.02%
2020/09/09	5	101.25	5	101.45	102.30	0	8,816	0.00%
2020/09/07	0	0.00	1	102.40	102.40	-1	9,155	-0.01%
2020/09/04	1	102.25	0	0.00	102.55	1	9,299	0.01%
2020/09/01	1.1	102.59	0	0.00	103.35	1.1	9,676	0.01%
2020/08/31	2.1	103.31	0	0.00	101.80	2.1	9,746	0.02%
2020/08/27	0	0.00	1	105.60	104.55	-1	10,136	-0.01%
2020/08/26	0	0.00	1	104.25	104.30	-1	10,240	-0.01%
2020/08/25	0	0.00	1	104.30	103.90	-1	10,336	-0.01%
2020/08/20	3.5	101.54	0.4	101.05	100.60	3.1	10,368	0.03%
2020/08/19	0	0.00	1	105.40	104.25	-1	10,314	-0.01%
2020/08/18	0	0.00	0	105.00	105.00	0	10,301	0.00%
2020/08/17	0	0.00	0.2	105.50	105.60	-0.2	10,461	0.00%
2020/08/14	0.1	104.40	0	0.00	104.50	0.1	10,494	0.00%
2020/08/13	0	0.00	1	104.10	104.25	-1	10,596	-0.01%
2020/08/12	1	103.25	4	103.70	103.25	-3	10,596	-0.03%
2020/08/10	0	0.00	1.1	105.50	105.60	-1.1	10,686	-0.01%
2020/08/07	0.1	104.65	0	0.00	104.65	0.1	10,733	0.00%
2020/08/06	0	0.00	2.1	105.44	105.40	-2.1	10,703	-0.02%
2020/08/05	0	0.00	1	104.35	104.30	-1	10,772	-0.01%
2020/08/04	1	103.30	0.5	103.10	103.30	0.5	10,799	0.00%
2020/08/03	1.1	102.05	0.1	102.00	102.00	1	10,820	0.01%
2020/07/31	4	103.95	4	103.85	103.80	0	10,803	0.00%
2020/07/30	0	0.00	4	103.98	104.05	-4	10,817	-0.04%
2020/07/29	1	103.30	0	0.00	102.55	1	10,838	0.01%
2020/07/28	5.1	108.38	5.9	107.22	103.60	-0.8	10,938	-0.01%
2020/07/27	4	102.78	7.1	102.79	103.30	-3.1	10,878	-0.03%
2020/07/24	0	0.00	3	98.77	98.50	-3	10,696	-0.03%
2020/07/23	0	0.00	0.6	98.65	98.85	-0.6	10,533	-0.01%
2020/07/22	1.5	98.93	5.4	98.89	98.95	-3.9	10,665	-0.04%
2020/07/21	0	0.00	6	98.61	98.70	-6	10,641	-0.06%
2020/07/20	0	0.00	7	97.06	97.05	-7	10,451	-0.07%
2020/07/17	0	0.00	15	97.47	97.20	-15	10,475	-0.14%
2020/07/16	3	96.52	0.7	96.10	96.10	2.3	10,526	0.02%
2020/07/15	0	0.00	1	97.70	97.05	-1	10,605	-0.01%
2020/07/14	0	0.00	2	96.30	96.65	-2	10,825	-0.02%
2020/07/13	0	0.00	52	95.80	96.05	-52	10,808	-0.48%
2020/07/10	0	0.00	6	95.03	94.65	-6	10,897	-0.06%
2020/07/09	2	95.60	1.1	95.56	95.45	0.9	10,924	0.01%
2020/07/08	0	0.00	5.3	94.97	95.15	-5.3	10,927	-0.05%
2020/07/07	1	95.00	5	94.54	94.50	-4	10,839	-0.04%
2020/07/06	4	93.74	5.1	94.04	94.15	-1.1	10,868	-0.01%
2020/07/03	1	92.55	9.1	92.60	92.55	-8.1	10,881	-0.07%
2020/07/02	0	0.00	2	91.23	91.50	-2	10,886	-0.02%
2020/06/30	5	89.70	0	0.00	89.90	5	10,963	0.05%
2020/06/29	1	89.20	0	0.00	89.10	1	10,992	0.01%
2020/06/24	0	0.00	1.1	90.05	90.00	-1.1	11,055	-0.01%
2020/06/23	0	0.00	3	89.63	89.45	-3	11,253	-0.03%
2020/06/22	0	0.00	2.8	89.14	89.05	-2.8	11,428	-0.02%
2020/06/19	0	0.00	1	88.95	88.85	-1	11,796	-0.01%
2020/06/18	1	88.50	0	0.00	88.90	1	12,203	0.01%
2020/06/16	0	0.00	6	88.43	88.90	-6	12,982	-0.05%
2020/06/15	3	87.30	2	88.15	87.00	1	13,934	0.01%
2020/06/12	2	87.63	4	87.98	88.25	-2	14,552	-0.01%
2020/06/11	4	90.59	1	89.00	89.05	3	15,044	0.02%
2020/06/10	0.3	90.45	2	90.30	90.45	-1.7	15,370	-0.01%
2020/06/09	1	89.20	1	89.70	89.60	0	16,081	0.00%
2020/06/08	1	89.15	4	89.28	89.50	-3	16,639	-0.02%
2020/06/05	0	0.00	5	88.18	88.35	-5	16,634	-0.03%
2020/06/04	1.2	87.35	2.1	87.41	87.60	-0.9	16,865	-0.01%
2020/06/03	0	0.00	19	86.48	86.80	-19	17,076	-0.11%
2020/06/02	0	0.00	3	85.37	85.30	-3	17,058	-0.02%
2020/06/01	2	84.90	4	84.69	84.90	-2	17,022	-0.01%
2020/05/29	1	83.20	1	84.05	84.45	0	17,023	0.00%
2020/05/28	1	83.70	1	84.80	83.85	0	17,119	0.00%
2020/05/27	0	84.40	0	0.00	84.35	0	17,458	0.00%
2020/05/26	0	0.00	4	84.38	84.45	-4	17,792	-0.02%
2020/05/25	2	82.28	0	0.00	83.50	2	17,786	0.01%
2020/05/22	5	83.34	0	0.00	82.95	5	17,846	0.03%
2020/05/21	1	84.50	2	84.55	84.50	-1	17,849	-0.01%
2020/05/20	3	84.00	1	84.20	83.80	2	17,813	0.01%
2020/05/19	1	83.65	1	83.85	83.90	0	17,757	0.00%
2020/05/18	1	83.05	1	83.20	83.15	0	17,798	0.00%
2020/05/15	1	83.80	11	83.66	83.85	-10	17,869	-0.06%
2020/05/14	2	83.35	0	0.00	83.30	2	17,870	0.01%
2020/05/13	1	83.65	0	0.00	84.30	1	17,808	0.01%
2020/05/12	2	84.15	30	84.15	84.05	-28	17,821	-0.16%
2020/05/08	0	0.00	0.1	84.40	84.35	-0.1	17,698	0.00%
2020/05/07	1	83.40	2	84.03	83.85	-1	17,719	-0.01%
2020/05/06	2	83.05	0	0.00	83.50	2	17,775	0.01%
2020/05/04	61	82.80	0	0.00	83.00	61	17,833	0.34%
2020/04/30	2	85.10	19.1	85.08	85.50	-17.1	17,721	-0.10%
2020/04/29	1	83.60	2	83.60	83.70	-1	17,672	-0.01%
2020/04/28	1	82.20	1	82.45	82.55	0	17,849	0.00%
2020/04/27	0	0.00	8	82.08	82.55	-8	18,260	-0.04%
2020/04/24	0.1	81.00	2	80.85	80.90	-1.9	18,144	-0.01%
2020/04/23	4	81.95	0	0.00	80.90	4	18,184	0.02%
2020/04/22	4	80.04	32	80.07	80.60	-28	18,107	-0.15%
2020/04/21	8	81.21	4	81.38	80.60	4	18,096	0.02%
2020/04/20	0	0.00	3	83.10	83.00	-3	17,938	-0.02%
2020/04/17	3	83.37	3	83.32	83.25	0	17,844	0.00%
2020/04/16	1	80.85	2	80.18	80.80	-1	17,420	-0.01%
2020/04/15	1	81.25	0	0.00	81.20	1	17,333	0.01%
2020/04/14	1	80.55	9.1	80.26	80.95	-8.1	17,185	-0.05%
2020/04/13	1	78.85	0	0.00	78.80	1	17,072	0.01%
2020/04/10	3	79.10	0	0.00	79.30	3	17,104	0.02%
2020/04/09	3	79.45	1	79.90	79.25	2	17,121	0.01%
2020/04/08	19	79.24	11	79.22	79.60	8	16,942	0.05%
2020/04/07	5	78.45	6	78.66	78.50	-1	16,760	-0.01%
2020/04/06	3	76.17	5.1	77.05	77.05	-2.1	16,558	-0.01%
2020/04/01	9	76.01	50	76.20	75.90	-41	16,404	-0.25%
2020/03/31	6	75.92	6	76.21	76.15	0	16,291	0.00%
2020/03/30	2	74.95	0	0.00	75.85	2	16,158	0.01%
2020/03/27	16	78.04	2	77.63	76.60	14	15,956	0.09%
2020/03/26	4	76.83	2	76.98	77.20	2	15,647	0.01%
2020/03/25	2	77.25	6	77.03	76.85	-4	15,383	-0.03%
2020/03/24	1	74.80	14	74.81	74.25	-13	14,877	-0.09%
2020/03/23	5.5	71.03	1	70.60	70.80	4.5	14,493	0.03%
2020/03/20	14	71.73	61	73.88	74.00	-47	14,198	-0.33%
2020/03/19	116	68.45	53	68.53	68.55	63	13,591	0.46%	大買/
2020/03/18	26.1	74.06	7	74.04	72.80	19.1	12,556	0.15%
2020/03/17	70	75.23	7	75.49	74.85	63	11,920	0.53%
2020/03/16	8	78.00	2	79.10	77.30	6	11,101	0.05%
2020/03/13	25	77.34	2	78.25	81.00	23	10,628	0.22%
2020/03/12	15.1	82.29	3.4	82.60	82.15	11.7	9,783	0.12%
2020/03/11	3	86.45	0	0.00	85.30	3	9,093	0.03%
2020/03/10	64.1	86.06	1	85.00	86.30	63.1	8,896	0.71%
2020/03/09	8	86.11	0	0.00	85.85	8	8,539	0.09%
2020/03/06	1	89.20	0	0.00	88.35	1	8,102	0.01%
2020/03/05	3	89.97	55	89.92	90.20	-52	7,852	-0.66%
2020/03/03	3.1	88.56	1	88.30	88.60	2.1	7,661	0.03%
2020/03/02	6.3	87.46	6	87.05	87.35	0.3	7,510	0.00%
2020/02/27	65	88.80	0	0.00	88.65	65	7,110	0.91%
2020/02/26	7	89.41	0	0.00	89.45	7	6,741	0.10%
2020/02/25	3	90.18	2	90.20	90.35	1	6,515	0.02%
2020/02/24	1	89.80	1	90.20	90.10	0	6,423	0.00%
2020/02/21	1	91.40	0	0.00	91.25	1	6,330	0.02%
2020/02/20	4	91.73	0	0.00	91.70	4	6,287	0.06%
2020/02/19	0	0.00	2.1	91.77	92.10	-2.1	6,213	-0.03%
2020/02/18	1	91.05	0	0.00	91.05	1	6,122	0.02%
2020/02/17	0	0.00	2	92.40	92.30	-2	5,950	-0.03%
2020/02/14	2	93.00	0	0.00	92.95	2	5,878	0.03%
2020/02/13	1	93.10	0	0.00	92.80	1	5,836	0.02%
2020/02/12	2	92.73	3	92.37	92.65	-1	5,837	-0.02%
2020/02/11	0	0.00	1	91.75	91.75	-1	5,791	-0.02%
2020/02/07	2	91.33	4	91.30	91.20	-2	5,710	-0.04%
2020/02/06	5	91.65	0	0.00	92.30	5	5,616	0.09%
2020/02/04	0	0.00	11	89.43	90.60	-11	5,485	-0.20%
2020/02/03	212	88.88	0	0.00	89.05	212	5,494	3.86%	大買/鉅額交易
2020/01/31	120	90.30	0	0.00	89.95	120	5,321	2.26%	大買/鉅額交易
2020/01/30	1	93.20	306	92.26	92.15	-305	5,069	-6.02%	大賣/鉅額交易
2020/01/20	2	97.83	0	0.00	97.70	2	4,616	0.04%
2020/01/15	28	97.63	1.4	98.20	97.60	26.6	4,438	0.60%
2020/01/14	5	98.50	0	0.00	98.60	5	4,321	0.12%
2020/01/13	0	0.00	101.4	97.68	98.00	-101.4	4,147	-2.45%	大賣/鉅額交易
2020/01/09	1	96.55	31	97.00	96.95	-30	3,974	-0.75%
2020/01/08	36	95.22	6	95.93	95.65	30	3,921	0.77%
2020/01/07	3	95.82	0	0.00	96.10	3	3,852	0.08%
2020/01/03	1	97.65	0	0.00	97.65	1	3,865	0.03%
2019/12/31	0.5	97.10	3	97.05	96.95	-2.5	3,942	-0.06%
2019/12/30	1	97.65	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	0.5	98.00	98.00	-0.5	3,962	-0.01%
2019/12/25	1	97.20	0	0.00	97.35	1	4,106	0.02%
2019/12/23	0	0.00	1	97.00	97.15	-1	4,287	-0.02%
2019/12/20	0	0.00	1	96.85	96.95	-1	4,296	-0.02%
2019/12/19	2	97.80	0	0.00	97.65	2	4,321	0.05%
2019/12/18	0.1	98.15	0	0.00	98.20	0.1	4,356	0.00%
2019/12/17	0	0.00	6	97.46	98.15	-6	4,431	-0.14%
2019/12/16	0	0.00	1	97.00	96.85	-1	4,483	-0.02%
2019/12/12	0	0.00	3	95.48	95.85	-3	4,677	-0.06%
2019/12/11	5	93.70	0	0.00	93.75	5	4,718	0.11%
2019/12/10	1	93.20	0	0.00	93.00	1	4,841	0.02%
2019/12/05	1	92.85	0	0.00	92.90	1	5,023	0.02%
2019/12/02	0	92.05	0	0.00	92.05	0	5,793	0.00%
2019/11/27	0	0.00	1	92.90	93.20	-1	6,162	-0.02%
2019/11/22	0	0.00	1	92.55	92.55	-1	6,175	-0.02%
2019/11/21	0	0.00	1	92.40	92.50	-1	6,355	-0.02%
2019/11/20	0.1	93.25	0	0.00	93.25	0.1	6,354	0.00%
2019/11/19	0	0.00	1	93.40	93.60	-1	6,378	-0.02%
2019/11/13	1	91.45	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	0.00	6.7	91.80	92.00	-6.7	6,834	-0.10%
2019/11/11	6	91.40	0.1	91.20	91.15	5.9	6,916	0.09%
2019/11/08	3	92.80	0	92.55	92.55	3	6,942	0.04%
2019/11/07	4	92.76	0	0.00	92.85	4	6,947	0.06%
2019/11/06	0	0.00	1	92.95	93.35	-1	6,980	-0.01%
2019/11/05	0	0.00	3	92.73	92.90	-3	7,187	-0.04%
2019/11/01	0	0.00	1	90.00	90.10	-1	7,768	-0.01%
2019/10/31	0	0.00	8	89.99	90.10	-8	8,003	-0.10%
2019/10/29	0	0.00	21	89.52	89.45	-21	7,891	-0.27%
2019/10/28	1	89.05	5	89.20	89.20	-4	7,803	-0.05%
2019/10/25	0	88.80	5	88.90	88.80	-5	7,770	-0.06%
2019/10/22	0.1	88.55	1	88.55	88.70	-0.9	7,742	-0.01%
2019/10/18	0	0.00	4	88.30	87.95	-4	7,908	-0.05%
2019/10/17	0.1	88.00	0.9	88.00	88.15	-0.8	8,024	-0.01%
2019/10/15	0	0.00	1	87.65	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	12	87.37	87.55	-12	8,237	-0.15%
2019/10/07	0	0.00	2	85.43	85.45	-2	8,139	-0.02%
2019/10/04	0	0.00	1	85.35	85.15	-1	8,144	-0.01%
2019/10/03	2	84.55	0	0.00	84.80	2	8,150	0.02%
2019/10/02	0	0.00	1.2	85.69	85.65	-1.2	8,133	-0.02%
2019/10/01	0.1	85.85	6	85.66	85.95	-5.9	8,066	-0.07%
2019/09/19	0	0.00	2	85.00	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	8	84.78	84.95	-8	8,303	-0.10%
2019/09/17	0	0.00	2	84.20	84.25	-2	8,296	-0.02%
2019/09/16	0	0.00	3	84.22	84.40	-3	8,469	-0.04%
2019/09/10	0.7	83.35	0	0.00	83.40	0.7	8,659	0.01%
2019/09/09	0	0.00	1	83.70	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	6	83.42	83.50	-6	8,517	-0.07%
2019/09/05	0	0.00	4	82.96	83.00	-4	8,329	-0.05%
2019/09/04	0	0.00	3.5	82.09	82.15	-3.5	8,060	-0.04%
2019/09/03	5	81.90	2	81.90	81.20	3	8,057	0.04%
2019/08/30	1	81.60	4	81.66	81.85	-3	8,117	-0.04%
2019/08/29	1	80.30	0	0.00	80.55	1	7,912	0.01%
2019/08/28	12	80.40	0	0.00	80.40	12	7,978	0.15%
2019/08/27	0	0.00	2	80.05	79.85	-2	8,023	-0.02%
2019/08/26	3	79.72	0	0.00	79.65	3	8,107	0.04%
2019/08/23	0	0.00	1	81.00	81.00	-1	8,030	-0.01%
2019/08/22	0	0.00	3	81.30	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	1	81.05	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	33	81.00	81.00	-33	8,234	-0.40%
2019/08/19	0	0.00	68	80.80	80.80	-68	8,265	-0.82%
2019/08/16	1	79.45	0	0.00	80.35	1	8,584	0.01%
2019/08/15	106	79.37	0	0.00	79.40	106	8,658	1.22%	大買/鉅額交易
2019/08/14	0	0.00	2	80.58	80.30	-2	8,722	-0.02%
2019/08/13	5	79.79	0	0.00	79.70	5	8,837	0.06%
2019/08/08	0	0.00	1	80.70	80.65	-1	9,337	-0.01%
2019/08/07	7	79.82	0	0.00	79.70	7	9,541	0.07%
2019/08/06	9	79.28	5	80.00	80.10	4	9,598	0.04%
2019/08/05	5	80.14	0	0.00	80.15	5	9,494	0.05%
2019/08/02	405.1	80.93	1	80.90	80.95	404.1	9,347	4.32%	大買/鉅額交易
2019/08/01	1	82.15	0	0.00	82.30	1	9,181	0.01%
2019/07/31	0	0.00	1	82.65	82.80	-1	9,324	-0.01%
2019/07/30	0	0.00	2	83.35	83.20	-2	9,505	-0.02%
2019/07/29	0	0.00	0.8	83.45	83.45	-0.8	9,595	-0.01%
2019/07/25	3	83.60	0	0.00	83.80	3	10,100	0.03%
2019/07/22	0	0.00	5	83.36	83.40	-5	10,034	-0.05%
2019/07/19	0	0.00	0.7	83.00	83.00	-0.7	9,953	-0.01%
2019/07/18	0	0.00	450	82.79	82.70	-450	9,842	-4.57%	大賣/鉅額交易
2019/07/17	2	82.95	1	82.85	82.80	1	9,816	0.01%
2019/07/16	0	0.00	0.1	83.35	83.35	-0.1	9,688	0.00%
2019/07/15	0	0.00	3	83.30	83.20	-3	9,805	-0.03%
2019/07/11	0	0.00	2	82.55	82.85	-2	10,329	-0.02%
2019/07/10	0	0.00	1.1	82.07	82.20	-1.1	10,286	-0.01%
2019/07/08	1	81.70	1	81.60	81.60	0	10,397	0.00%
2019/07/02	0	0.00	1	82.45	82.45	-1	10,772	-0.01%
2019/07/01	0.1	82.65	3	82.67	82.65	-2.9	10,800	-0.03%
2019/06/27	0	0.00	6	81.39	81.50	-6	10,782	-0.06%
2019/06/25	0	0.00	4	81.25	80.75	-4	10,580	-0.04%
2019/06/21	0	0.00	2	81.03	80.85	-2	10,258	-0.02%
2019/06/20	1	80.80	2	80.80	80.85	-1	10,120	-0.01%
2019/06/19	0	0.00	10	80.20	80.75	-10	10,042	-0.10%
2019/06/17	0	0.00	2	78.75	78.70	-2	10,017	-0.02%
2019/06/12	2	79.40	800	79.63	79.70	-798	10,302	-7.75%	大賣/鉅額交易
2019/06/11	0	0.00	200	79.40	79.40	-200	10,234	-1.95%	大賣/鉅額交易
2019/06/10	0.1	79.35	15	78.45	79.05	-14.9	10,226	-0.15%
2019/06/06	15	77.75	0	0.00	77.70	15	10,329	0.15%
2019/06/05	1,000	78.70	0	0.00	78.30	1,000	10,282	9.72%	大買/鉅額交易
2019/06/04	1	78.40	0	0.00	78.05	1	10,331	0.01%
2019/06/03	1	78.55	20	77.71	78.55	-19	10,515	-0.18%
2019/05/30	3	77.28	0	0.00	77.40	3	10,771	0.03%
2019/05/29	3	76.62	0	0.00	76.75	3	10,785	0.03%
2019/05/27	14	77.15	1	77.15	77.15	13	10,940	0.12%
2019/05/24	1	77.05	2	77.20	77.35	-1	11,071	-0.01%
2019/05/23	9	76.97	0	0.00	76.95	9	11,135	0.08%
2019/05/22	4	78.16	0	0.00	78.40	4	11,019	0.04%
2019/05/21	6	77.94	0	0.00	78.40	6	11,415	0.05%
2019/05/20	3	78.48	0	0.00	78.20	3	11,133	0.03%
2019/05/17	16	78.43	6	79.11	78.25	10	11,004	0.09%
2019/05/16	1	79.00	0	0.00	79.05	1	10,671	0.01%
2019/05/15	2	79.83	1	79.95	79.75	1	10,447	0.01%
2019/05/14	2	79.10	0	0.00	79.65	2	10,229	0.02%
2019/05/10	11	81.69	0	0.00	81.50	11	9,793	0.11%
2019/05/09	1	81.50	0	0.00	81.55	1	9,684	0.01%
2019/05/08	1	82.55	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	1	82.70	83.15	-1	9,480	-0.01%
2019/05/06	1	82.20	0	0.00	82.30	1	9,368	0.01%
2019/05/03	0	0.00	3.7	83.67	83.75	-3.7	9,302	-0.04%
2019/05/02	1.1	82.96	3	83.15	83.00	-1.9	8,904	-0.02%
2019/04/26	3	82.38	0	0.00	82.45	3	9,151	0.03%
2019/04/25	0	0.00	10.1	83.40	83.40	-10.1	9,254	-0.11%
2019/04/22	0	0.00	6	82.85	82.70	-6	9,585	-0.06%
2019/04/19	1	82.70	4	83.25	82.80	-3	9,709	-0.03%
2019/04/17	1	82.70	4	82.35	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	1	81.95	82.10	-1	9,192	-0.01%
2019/04/12	0	0.00	1	81.25	81.10	-1	9,533	-0.01%
2019/04/11	0	0.00	1	81.25	81.15	-1	9,630	-0.01%
2019/04/01	0.1	79.95	22	80.20	79.85	-21.9	9,544	-0.23%
2019/03/28	5	78.20	0	0.00	78.50	5	9,457	0.05%
2019/03/27	15	78.60	0	0.00	78.50	15	9,559	0.16%
2019/03/26	1	78.50	0	0.00	78.65	1	9,592	0.01%
2019/03/19	0.1	78.40	0	0.00	78.40	0.1	9,545	0.00%
2019/03/18	0	0.00	1	78.00	78.10	-1	9,490	-0.01%
2019/03/15	0	0.00	2	77.60	77.60	-2	9,503	-0.02%
2019/03/06	1	76.95	2	76.95	76.95	-1	9,408	-0.01%
2019/03/05	0.1	76.90	0	0.00	76.75	0.1	9,208	0.00%
2019/03/04	2	77.18	0	0.00	76.95	2	9,178	0.02%
2019/02/27	0	0.00	3	77.50	77.65	-3	9,143	-0.03%
2019/02/26	2	77.48	0	0.00	77.70	2	8,995	0.02%
2019/02/25	0	77.60	1	77.50	77.50	-1	8,829	-0.01%
2019/02/22	0	0.00	2	76.83	76.95	-2	8,759	-0.02%
2019/02/21	0	0.00	2	76.78	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	3	76.32	76.35	-3	8,545	-0.04%
2019/02/19	0	0.00	15	75.60	75.50	-15	8,121	-0.18%
2019/02/14	0	0.00	0	75.50	75.25	0	8,284	0.00%
2019/02/12	1	75.60	4	75.43	75.65	-3	8,870	-0.03%
2019/01/29	3	74.37	1	74.50	74.50	2	8,949	0.02%
2019/01/28	0	0.00	2	75.25	75.15	-2	8,953	-0.02%
2019/01/23	5	73.80	1	73.70	73.70	4	9,099	0.04%
2019/01/22	3	73.93	0	0.00	74.05	3	9,094	0.03%
2019/01/21	3	76.45	10	76.45	76.50	-7	9,112	-0.08%
2019/01/15	2	75.65	3	75.58	75.65	-1	9,789	-0.01%
2019/01/11	1	75.20	1	75.40	75.50	0	9,912	0.00%
2019/01/08	1	73.85	0	0.00	73.65	1	10,251	0.01%
2019/01/07	0	0.00	1	73.55	73.95	-1	10,889	-0.01%
2019/01/04	2	72.25	0	0.00	72.20	2	11,031	0.02%
2019/01/03	1	73.50	1	73.90	73.35	0	11,818	0.00%
2019/01/02	2	74.68	1	74.05	74.05	1	11,938	0.01%
2018/12/28	1	75.15	5	75.10	75.50	-4	12,571	-0.03%
2018/12/27	0	0.00	1	74.75	75.05	-1	12,940	-0.01%
2018/12/22	1	74.80	0	0.00	74.85	1	12,755	0.01%
2018/12/21	1	75.10	0	0.00	75.20	1	12,926	0.01%
2018/12/19	0	0.00	1	75.50	75.90	-1	13,222	-0.01%
2018/12/17	1	75.95	0	0.00	75.95	1	13,268	0.01%
2018/12/12	10	75.50	1	75.85	76.20	9	13,210	0.07%
2018/12/11	0	0.00	1	75.05	75.05	-1	13,215	-0.01%
2018/12/10	1	74.75	0	0.00	74.45	1	13,270	0.01%
2018/12/07	10	75.50	0	0.00	75.45	10	13,404	0.07%
2018/12/06	7	75.16	0	0.00	75.10	7	13,600	0.05%
2018/12/04	6	78.39	1	78.25	78.25	5	13,516	0.04%
2018/12/03	30	78.58	2	78.43	78.80	28	13,489	0.21%
2018/11/30	1	77.00	1	77.25	76.75	0	13,291	0.00%
2018/11/29	5	77.65	1	77.40	77.05	4	13,262	0.03%
2018/11/26	2	76.60	0	0.00	76.15	2	13,032	0.02%
2018/11/21	1	75.95	0	0.00	76.00	1	13,286	0.01%
2018/11/16	2	77.20	0	0.00	76.95	2	12,964	0.02%
2018/11/15	1	76.90	0	0.00	77.60	1	12,876	0.01%
2018/11/07	1	78.50	0	0.00	78.40	1	12,009	0.01%
2018/11/05	1	78.10	0	0.00	78.25	1	11,945	0.01%
2018/11/02	0.1	78.80	1	78.65	78.65	-0.9	11,895	-0.01%
2018/11/01	2	77.88	53	77.64	78.40	-51	11,851	-0.43%
2018/10/31	0	0.00	10	77.35	77.55	-10	11,758	-0.09%
2018/10/30	0	0.00	0.2	76.20	75.95	-0.2	11,634	0.00%
2018/10/29	0	0.00	3	75.88	75.75	-3	11,553	-0.03%
2018/10/26	53	75.19	0	0.00	75.40	53	11,468	0.46%
2018/10/25	1	75.50	0	0.00	75.50	1	11,239	0.01%
2018/10/24	6	77.15	0	0.00	77.40	6	10,803	0.06%
2018/10/23	6	78.00	1	78.50	77.75	5	10,641	0.05%
2018/10/22	3	78.52	0	0.00	79.20	3	10,326	0.03%
2018/10/19	100	78.45	0	0.00	79.30	100	10,260	0.97%
2018/10/17	1	79.80	104	80.19	79.40	-103	10,117	-1.02%	大賣/鉅額交易
2018/10/16	4	79.08	0	0.00	79.30	4	9,921	0.04%
2018/10/15	117	78.84	0	0.00	79.20	117	9,950	1.18%	大買/鉅額交易
2018/10/12	9	78.71	1	78.60	80.05	8	9,350	0.09%
2018/10/11	7.1	78.91	11	79.22	77.40	-3.9	9,184	-0.04%
2018/10/09	13	83.04	0	0.00	83.25	13	8,092	0.16%
2018/10/08	22	82.88	0	0.00	83.00	22	7,840	0.28%
2018/10/05	11	83.75	1	83.85	83.45	10	7,292	0.14%
2018/10/04	1	84.85	0	0.00	84.90	1	6,962	0.01%
2018/10/02	2	86.25	0	0.00	86.05	2	6,874	0.03%
2018/10/01	1	87.20	1	87.10	87.35	0	6,934	0.00%
2018/09/28	1	86.80	10	87.40	86.90	-9	6,925	-0.13%
2018/09/27	0	0.00	10	87.23	87.35	-10	6,757	-0.15%
2018/09/26	1.1	86.85	13	86.88	86.90	-12	6,323	-0.19%
2018/09/20	0	0.00	0.1	86.15	85.90	-0.1	6,205	0.00%
2018/09/17	0	0.00	1	85.85	85.85	-1	6,533	-0.02%
2018/09/13	19	85.38	0	0.00	84.95	19	6,481	0.29%
2018/09/12	6	85.36	0	0.00	85.55	6	6,167	0.10%
2018/09/11	19	85.60	0	0.00	85.65	19	5,989	0.32%
2018/09/10	6	85.94	0	0.00	86.00	6	5,747	0.10%
2018/09/04	0	0.00	1	87.00	87.00	-1	5,782	-0.02%
2018/08/31	1	86.70	1	86.75	86.95	0	5,795	0.00%
2018/08/30	0	0.00	2.1	87.95	87.55	-2.1	5,836	-0.04%
2018/08/29	0	0.00	2	87.00	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	1	86.10	86.25	-1	5,600	-0.02%
2018/08/17	101	83.87	0	0.00	83.65	101	5,479	1.84%	大買/鉅額交易
2018/08/16	1	83.70	0	0.00	83.80	1	5,421	0.02%
2018/08/15	202	83.90	0	0.00	83.75	202	5,381	3.75%	大買/鉅額交易
2018/08/14	0	0.00	0.3	84.65	84.55	-0.3	5,340	0.00%
2018/08/09	0	0.00	0.2	86.10	86.15	-0.2	5,296	0.00%
2018/08/03	0	0.00	10	85.60	85.55	-10	5,980	-0.17%
2018/08/02	1.1	85.00	0	0.00	84.85	1.1	6,060	0.02%
2018/07/30	1	85.65	2	85.70	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	3	85.67	85.70	-3	6,081	-0.05%
2018/07/26	0	0.00	30	85.00	85.00	-30	6,129	-0.49%
2018/07/25	1	84.80	12	84.85	84.75	-11	6,080	-0.18%
2018/07/24	53	84.45	0	0.00	84.70	53	6,082	0.87%
2018/07/20	0.3	84.30	458.1	84.55	84.65	-457.9	6,337	-7.22%	大賣/鉅額交易
2018/07/19	0	0.00	1	83.65	83.30	-1	6,304	-0.02%
2018/07/13	0	0.00	10	82.85	83.35	-10	6,407	-0.16%
2018/07/12	0	0.00	1	82.30	82.65	-1	6,241	-0.02%
2018/07/09	0	0.00	9	82.19	82.25	-9	6,131	-0.15%
2018/07/05	18	80.91	0	0.00	80.75	18	5,994	0.30%
2018/07/04	0	81.50	0	0.00	81.40	0	6,006	0.00%
2018/07/03	1	80.85	7	81.47	81.15	-6	6,033	-0.10%
2018/06/29	0	0.00	1	81.25	81.45	-1	6,045	-0.02%
2018/06/28	1	79.95	0	0.00	80.05	1	5,950	0.02%
2018/06/27	11	80.65	0	0.00	80.40	11	5,831	0.19%
2018/06/26	1	80.35	0	0.00	80.70	1	5,761	0.02%
2018/06/25	5	80.80	0	0.00	80.90	5	5,556	0.09%
2018/06/07	0	0.00	1	83.30	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	4	82.99	83.30	-4	5,598	-0.07%
2018/06/05	0	0.00	1	82.45	82.50	-1	5,538	-0.02%
2018/05/29	0	0.00	1	82.20	81.85	-1	5,569	-0.02%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/16	0	0.00	1	81.55	81.75	-1	6,281	-0.02%
2018/05/14	0	0.00	9	82.33	82.50	-9	6,727	-0.13%
2018/05/11	0	0.00	24	81.38	81.60	-24	6,558	-0.37%
2018/05/09	0	0.00	5	80.45	80.45	-5	6,264	-0.08%
2018/05/08	0	0.00	1	79.95	80.00	-1	6,278	-0.02%
2018/05/07	0	0.00	1	79.50	79.50	-1	6,271	-0.02%
2018/05/04	20	78.58	0	0.00	78.95	20	6,314	0.32%
2018/05/03	1	78.60	0	0.00	78.55	1	6,384	0.02%
2018/05/02	3	79.82	0	0.00	79.40	3	6,320	0.05%
2018/04/30	1	79.20	1	79.80	80.00	0	6,313	0.00%
2018/04/27	3	78.95	0	0.00	79.20	3	6,300	0.05%
2018/04/26	2	79.15	0	0.00	79.05	2	6,167	0.03%
2018/04/25	26	79.17	0	0.00	79.30	26	5,981	0.43%
2018/04/23	18	80.08	0	0.00	79.95	18	5,635	0.32%
2018/04/20	31	80.80	0	0.00	80.75	31	5,524	0.56%
2018/04/17	0	0.00	1	81.40	81.40	-1	5,375	-0.02%
2018/04/10	0	0.00	2	81.75	82.50	-2	5,584	-0.04%
2018/04/09	1	82.10	0	0.00	82.20	1	5,639	0.02%
2018/03/28	20	82.38	1	82.55	82.25	19	5,560	0.34%
2018/03/26	0	0.00	1	81.85	82.20	-1	5,484	-0.02%
2018/03/23	10	82.20	2	81.90	82.10	8	5,489	0.15%
2018/03/22	1	83.45	0	0.00	83.55	1	5,423	0.02%
2018/03/21	2	83.65	0	0.00	83.85	2	5,430	0.04%
2018/03/19	0	0.00	0.9	84.00	83.85	-0.9	5,405	-0.02%
2018/03/16	1	83.25	0	0.00	83.90	1	5,399	0.02%
2018/03/15	0	0.00	1.1	84.25	84.25	-1.1	5,373	-0.02%
2018/03/14	1	84.00	1.1	84.12	84.30	-0.1	5,360	0.00%
2018/03/13	0	0.00	13	84.65	84.95	-13	5,409	-0.24%
2018/03/12	0	0.00	3	84.03	84.15	-3	5,367	-0.06%
2018/03/09	0	0.00	10	82.88	82.85	-10	5,442	-0.18%
2018/03/07	0	0.00	11	81.79	81.80	-11	5,398	-0.20%
2018/03/02	1	80.70	0	0.00	81.15	1	5,452	0.02%
2018/02/27	1	83.00	2	82.75	82.35	-1	5,345	-0.02%
2018/02/23	0	0.00	1	82.00	82.00	-1	5,206	-0.02%
2018/02/21	3	81.52	1	81.65	81.50	2	5,238	0.04%
2018/02/12	1	79.55	0	0.00	79.70	1	5,082	0.02%
2018/02/09	8	78.00	0	0.00	79.05	8	5,062	0.16%
2018/02/08	10	80.75	0	0.00	80.60	10	4,828	0.21%
2018/02/07	9	80.90	0	0.00	80.65	9	4,854	0.19%
2018/02/06	116	80.06	0	0.00	79.65	116	4,702	2.47%	大買/鉅額交易
2018/02/05	55	83.19	0	0.00	83.60	55	4,182	1.31%
2018/02/01	2.1	85.11	0	0.00	85.25	2.1	4,049	0.05%
2018/01/31	100	84.53	0	0.00	84.65	100	4,014	2.49%
2018/01/30	101	84.68	0	0.00	84.55	101	3,980	2.54%	大買/鉅額交易
2018/01/29	100	85.28	2	85.35	85.55	98	3,924	2.50%
2018/01/26	1	87.45	100	87.33	87.50	-99	3,841	-2.58%
2018/01/24	10	87.10	0	0.00	87.20	10	3,678	0.27%
2018/01/23	0	0.00	56	88.30	88.30	-56	3,629	-1.54%
2018/01/22	0	0.00	101	87.33	87.95	-101	3,588	-2.81%	大賣/鉅額交易
2018/01/19	0	0.00	151	86.88	87.15	-151	3,550	-4.25%	大賣/鉅額交易
2018/01/18	0	0.00	1	86.00	86.30	-1	3,516	-0.03%
2018/01/17	0	0.00	1	85.20	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	1	84.80	85.00	-1	3,364	-0.03%
2018/01/10	0	0.00	1	84.05	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	1	84.00	84.15	-1	3,292	-0.03%
2018/01/05	0	0.00	1	83.65	83.75	-1	3,272	-0.03%
2018/01/03	0.1	83.35	0	0.00	83.35	0.1	3,464	0.00%