元大台灣50 (0050)-臺銀-臺中券商分點個股進出

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
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	16.3	153.74	1.4	154.04	153.50	14.9	12,372	0.12%
2024/04/24	15.2	155.96	18.2	155.83	156.35	-3	12,412	-0.02%
2024/04/23	4.9	151.97	6.2	152.20	151.90	-1.3	12,890	-0.01%
2024/04/22	13.6	150.58	2.5	150.63	150.45	11.1	13,165	0.08%
2024/04/19	70.5	151.20	4.4	151.31	150.90	66.1	13,214	0.50%
2024/04/18	3.4	156.60	9.2	158.21	158.95	-5.8	12,816	-0.05%
2024/04/17	5.9	156.55	11.1	157.04	157.40	-5.2	12,800	-0.04%
2024/04/16	38.4	155.71	32.2	155.67	155.65	6.2	12,784	0.05%
2024/04/15	8.5	160.22	31.5	160.30	160.00	-23	12,601	-0.18%
2024/04/12	3.1	162.24	0.4	162.53	162.10	2.7	12,626	0.02%
2024/04/11	18.9	162.27	1.2	162.15	162.50	17.7	12,596	0.14%
2024/04/10	4	162.83	7.5	162.81	163.00	-3.5	12,600	-0.03%
2024/04/09	20.1	162.45	27.7	161.83	163.25	-7.6	12,737	-0.06%
2024/04/08	1.8	159.36	17	159.25	159.45	-15.3	12,701	-0.12%
2024/04/03	10.4	158.53	18.5	158.72	158.55	-8.2	12,825	-0.06%
2024/04/02	8.7	159.32	29	159.16	159.65	-20.3	12,995	-0.16%
2024/04/01	10.4	157.56	8.1	157.88	157.40	2.3	13,372	0.02%
2024/03/29	3.2	157.59	12.9	157.82	157.90	-9.7	13,564	-0.07%
2024/03/28	3.1	156.51	4.2	156.92	156.90	-1.2	13,567	-0.01%
2024/03/27	3.3	157.29	18	157.61	157.65	-14.7	13,618	-0.11%
2024/03/26	2.4	157.91	16.7	158.25	157.60	-14.3	13,634	-0.11%
2024/03/25	3.4	157.55	8.1	157.55	157.50	-4.7	13,636	-0.03%
2024/03/22	9.2	156.88	5.8	157.70	157.20	3.4	13,586	0.02%
2024/03/21	4.7	156.73	60.1	156.62	157.40	-55.4	13,584	-0.41%
2024/03/20	5	154.31	9.8	154.95	153.20	-4.8	13,558	-0.04%
2024/03/19	2.7	153.77	1.6	154.31	154.05	1	13,924	0.01%
2024/03/18	6.3	153.60	8	153.85	154.40	-1.7	13,830	-0.01%
2024/03/15	8.5	154.06	4.3	154.34	153.00	4.2	13,623	0.03%
2024/03/14	6.1	154.85	27.6	155.19	155.10	-21.5	13,532	-0.16%
2024/03/13	7.4	155.47	13	155.67	155.25	-5.6	13,611	-0.04%
2024/03/12	7.6	154.04	14.4	153.95	154.50	-6.8	13,443	-0.05%
2024/03/11	25.9	153.05	19.1	153.35	152.90	6.8	13,318	0.05%
2024/03/08	11.6	155.25	44.5	155.27	154.45	-32.9	13,181	-0.25%
2024/03/07	7	152.12	42.7	151.85	152.30	-35.7	12,772	-0.28%
2024/03/06	4.8	147.55	27	148.38	148.85	-22.3	12,366	-0.18%
2024/03/05	13.5	148.01	19.1	148.20	148.15	-5.6	12,273	-0.05%
2024/03/04	9.7	146.52	66.7	146.17	146.95	-57	12,111	-0.47%
2024/03/01	11.6	143.07	8.7	143.37	142.80	2.9	11,865	0.02%
2024/02/29	10.7	142.94	30.1	143.17	143.30	-19.4	11,877	-0.16%
2024/02/27	8.7	143.52	34.2	143.96	143.35	-25.5	11,985	-0.21%
2024/02/26	5.3	143.77	19.6	143.77	143.95	-14.3	11,990	-0.12%
2024/02/23	13.6	143.61	112.4	143.87	143.75	-98.8	11,929	-0.83%	大賣/
2024/02/22	5.8	142.61	121.2	142.37	142.80	-115.3	12,083	-0.95%	大賣/鉅額交易
2024/02/21	6.5	141.28	3.4	141.27	141.20	3.2	12,022	0.03%
2024/02/20	8.8	141.41	14.7	141.69	141.65	-5.8	12,301	-0.05%
2024/02/19	6.7	140.85	25.3	141.02	141.10	-18.7	12,385	-0.15%
2024/02/16	16.1	141.44	16.4	141.67	141.30	-0.3	12,615	0.00%
2024/02/15	36	142.01	160.3	142.09	142.35	-124.3	12,656	-0.98%	大賣/鉅額交易
2024/02/05	16.4	135.81	25.2	135.91	135.95	-8.8	12,384	-0.07%
2024/02/02	8.3	134.91	7.1	135.07	135.10	1.2	12,168	0.01%
2024/02/01	11.1	133.86	12.7	134.08	134.35	-1.5	12,124	-0.01%
2024/01/31	14	134.98	13.7	134.77	134.35	0.3	12,169	0.00%
2024/01/30	7.5	136.37	26.2	136.41	136.15	-18.7	12,165	-0.15%
2024/01/29	1.4	136.42	74.4	136.33	136.50	-73	12,271	-0.59%
2024/01/26	5.2	135.65	86.3	135.78	135.65	-81.1	11,972	-0.68%
2024/01/25	5.9	135.42	98	135.43	135.65	-92.1	11,872	-0.78%
2024/01/24	9.5	134.07	31.2	134.23	134.00	-21.7	11,511	-0.19%
2024/01/23	8.8	133.85	15.1	133.86	134.05	-6.3	11,454	-0.05%
2024/01/22	11.6	133.92	25.2	133.92	133.80	-13.6	11,491	-0.12%
2024/01/19	13.8	131.89	53.6	132.33	132.90	-39.7	11,344	-0.35%
2024/01/18	14.6	128.21	1.3	128.00	128.30	13.4	11,276	0.12%
2024/01/17	102.7	128.04	3.9	127.81	127.45	98.7	11,225	0.88%	大買/
2024/01/16	63.9	131.60	2.7	131.80	131.65	61.2	10,739	0.57%
2024/01/15	33.2	133.18	10.4	133.18	133.00	22.8	10,507	0.22%
2024/01/12	18.1	132.63	0.7	132.78	132.65	17.4	10,378	0.17%
2024/01/11	14.1	132.92	2.3	133.04	132.85	11.7	10,400	0.11%
2024/01/10	23.8	132.45	1.4	132.47	132.30	22.4	10,466	0.21%
2024/01/09	5.6	133.54	5.7	133.30	133.00	-0.2	10,467	0.00%
2024/01/08	6.6	133.04	3.7	133.12	132.75	2.9	10,501	0.03%
2024/01/05	15.4	132.29	2.2	132.26	132.15	13.2	10,451	0.13%
2024/01/04	5.5	132.50	2	132.53	132.50	3.5	10,623	0.03%
2024/01/03	41.7	132.77	3.5	132.68	132.55	38.2	10,771	0.35%
2024/01/02	6.1	134.97	19.6	135.58	134.90	-13.5	10,627	-0.13%
2023/12/29	6.2	135.64	19.7	135.68	135.45	-13.5	10,597	-0.13%
2023/12/28	5.3	135.78	33.3	135.86	135.75	-27.9	10,564	-0.26%
2023/12/27	0.8	135.21	50.4	135.36	135.75	-49.6	10,401	-0.48%
2023/12/26	4.4	134.22	26.3	134.00	134.25	-21.9	10,010	-0.22%
2023/12/25	3.3	133.42	13.2	133.55	133.50	-10	9,822	-0.10%
2023/12/22	5.2	132.80	8.2	132.82	132.95	-3	9,796	-0.03%
2023/12/21	11.2	132.38	2.7	132.19	132.60	8.5	9,860	0.09%
2023/12/20	4.4	133.60	8.5	133.64	133.75	-4.1	9,837	-0.04%
2023/12/19	2.3	133.28	14.5	133.16	133.40	-12.2	9,885	-0.12%
2023/12/18	1.3	133.20	6.9	133.31	133.90	-5.5	10,144	-0.05%
2023/12/15	7.9	133.96	44.1	133.94	133.70	-36.2	10,132	-0.36%
2023/12/14	11.6	133.03	81.8	132.98	133.15	-70.3	9,893	-0.71%
2023/12/13	4.1	131.64	1.2	131.52	131.55	2.9	9,477	0.03%
2023/12/12	9.2	131.49	7	131.85	131.50	2.2	9,524	0.02%
2023/12/11	3.2	130.98	4.5	130.91	131.20	-1.3	9,552	-0.01%
2023/12/08	5.1	131.08	7.1	131.33	131.05	-1.9	9,554	-0.02%
2023/12/07	7.6	130.28	2	130.38	130.00	5.6	9,380	0.06%
2023/12/06	2.1	130.86	8.9	130.79	130.80	-6.8	9,471	-0.07%
2023/12/05	9.6	130.12	6.8	130.20	130.35	2.8	9,445	0.03%
2023/12/04	3.5	131.22	2.4	131.56	131.30	1.2	9,459	0.01%
2023/12/01	3.2	131.37	21.5	131.49	131.80	-18.3	9,507	-0.19%
2023/11/30	0.8	130.98	200.7	131.18	131.35	-199.8	9,479	-2.11%	大賣/鉅額交易
2023/11/29	0.4	131.62	2.9	131.51	131.15	-2.6	9,354	-0.03%
2023/11/28	3.1	131.04	5.2	131.52	131.25	-2.1	9,295	-0.02%
2023/11/27	5.4	130.63	3.4	130.49	130.35	2	9,208	0.02%
2023/11/24	2.4	131.24	6.4	131.22	131.20	-4	9,147	-0.04%
2023/11/22	3.3	131.48	1	131.50	131.35	2.2	9,002	0.02%
2023/11/21	1.5	132.51	136.1	132.44	132.55	-134.6	9,018	-1.49%	大賣/鉅額交易
2023/11/20	1.2	130.94	7	130.71	130.95	-5.8	8,657	-0.07%
2023/11/17	1.1	131.08	60	131.34	131.00	-58.9	8,625	-0.68%
2023/11/16	7.5	130.80	35.1	130.76	130.60	-27.7	8,234	-0.34%
2023/11/15	5	130.72	12.8	130.70	130.55	-7.8	8,096	-0.10%
2023/11/14	3.3	129.25	33.1	129.34	129.00	-29.8	7,843	-0.38%
2023/11/13	1.3	128.96	62.4	128.96	128.70	-61.1	7,669	-0.80%
2023/11/10	2.1	126.63	8	126.72	126.75	-5.9	7,548	-0.08%
2023/11/09	1.3	127.01	25.1	127.19	127.25	-23.8	7,601	-0.31%
2023/11/08	2.1	126.92	40.7	126.80	127.20	-38.6	7,872	-0.49%
2023/11/07	9.2	126.45	48.1	126.57	126.50	-38.9	7,816	-0.50%
2023/11/06	1.6	126.80	24.4	126.87	126.55	-22.8	7,888	-0.29%
2023/11/03	1.9	125.30	27.2	125.28	125.45	-25.3	7,684	-0.33%
2023/11/02	9	123.99	22.8	124.03	124.50	-13.8	7,713	-0.18%
2023/11/01	5.5	121.67	7.1	121.89	121.75	-1.6	7,626	-0.02%
2023/10/31	43.4	121.54	0.5	122.19	121.15	42.9	7,666	0.56%
2023/10/30	12.1	122.04	0	0.00	122.00	12.1	7,686	0.16%
2023/10/27	13.2	122.39	2.6	122.63	122.30	10.6	7,608	0.14%
2023/10/26	74.6	121.81	2.5	121.81	121.75	72.1	7,661	0.94%
2023/10/25	11.7	124.32	0.3	124.39	124.20	11.4	7,340	0.16%
2023/10/24	22.7	123.14	3.2	123.76	123.95	19.5	7,340	0.27%
2023/10/23	30.3	123.92	2	123.95	123.85	28.3	7,293	0.39%
2023/10/20	12.7	124.35	6.4	124.42	125.40	6.4	7,276	0.09%
2023/10/19	16.7	124.87	0.6	125.00	124.85	16.1	7,364	0.22%
2023/10/18	14.2	125.19	3	125.68	124.80	11.1	7,447	0.15%
2023/10/17	0.5	126.58	10.5	126.57	126.55	-10	7,349	-0.14%
2023/10/16	8.3	126.00	14	126.06	126.25	-5.7	7,474	-0.08%
2023/10/13	1.6	126.77	26.2	126.92	126.95	-24.6	7,526	-0.33%
2023/10/12	1.3	127.17	21.9	127.01	127.30	-20.6	7,674	-0.27%
2023/10/11	1.5	126.15	51.4	126.15	126.25	-49.9	7,681	-0.65%
2023/10/06	1.3	124.03	3.7	124.06	124.10	-2.4	7,718	-0.03%
2023/10/05	1.4	123.45	5.1	123.16	123.65	-3.7	7,694	-0.05%
2023/10/04	24.8	121.78	0.1	121.90	121.90	24.7	7,701	0.32%
2023/10/03	9.7	123.83	0.5	124.07	123.50	9.2	7,645	0.12%
2023/10/02	4.7	124.31	16.6	124.09	124.25	-11.9	7,694	-0.15%
2023/09/28	9.9	122.35	3.5	122.66	122.65	6.5	7,859	0.08%
2023/09/27	30.6	121.99	1.6	122.19	122.15	29.1	7,849	0.37%
2023/09/26	32	122.21	1.9	122.67	122.10	30.2	7,835	0.39%
2023/09/25	6.5	123.35	13	123.64	123.55	-6.5	7,778	-0.08%
2023/09/22	26.7	122.41	0.6	122.76	122.65	26	7,829	0.33%
2023/09/21	71.7	122.95	5	123.10	122.75	66.7	7,765	0.86%
2023/09/20	14.2	124.72	0.8	124.98	124.75	13.4	7,507	0.18%
2023/09/19	7.5	125.58	0	125.65	125.45	7.5	7,518	0.10%
2023/09/18	29.9	125.96	1	126.02	126.00	28.8	7,574	0.38%
2023/09/15	1.1	127.01	42.5	126.99	127.35	-41.4	7,899	-0.52%
2023/09/14	2.8	126.36	19.5	126.64	126.95	-16.7	7,912	-0.21%
2023/09/13	0.8	125.12	2.1	125.22	125.20	-1.3	7,892	-0.02%
2023/09/12	7.8	124.39	6.3	124.31	125.05	1.5	7,959	0.02%
2023/09/11	25.2	123.62	2.3	123.77	123.80	23	8,099	0.28%
2023/09/08	23.5	124.05	1	124.65	124.30	22.4	8,073	0.28%
2023/09/07	15.6	125.00	0.2	125.00	124.85	15.5	8,371	0.19%
2023/09/06	4.8	126.16	1.2	126.03	126.00	3.6	8,506	0.04%
2023/09/05	2.5	126.21	24.8	126.41	126.45	-22.3	8,477	-0.26%
2023/09/04	2.5	126.25	14.7	126.60	126.75	-12.2	8,502	-0.14%
2023/09/01	6.5	125.77	1	125.90	125.90	5.5	8,646	0.06%
2023/08/31	8	125.82	4.1	125.95	125.70	3.8	8,705	0.04%
2023/08/30	2.2	126.62	12.1	126.83	126.60	-9.9	8,738	-0.11%
2023/08/29	2.6	125.37	8	125.85	126.05	-5.4	8,774	-0.06%
2023/08/28	3.1	125.41	3.2	125.45	125.35	0	8,731	0.00%
2023/08/25	42.9	124.97	5.3	125.19	124.55	37.6	8,806	0.43%
2023/08/24	4.2	126.73	20.6	126.78	127.00	-16.4	8,890	-0.19%
2023/08/23	11.9	124.94	7.4	124.80	124.85	4.6	9,020	0.05%
2023/08/22	7.3	123.92	38.5	124.01	124.00	-31.2	9,303	-0.34%
2023/08/21	29.4	123.41	19.1	124.17	123.00	10.3	9,433	0.11%
2023/08/18	20.9	123.93	8.7	123.86	123.85	12.2	9,447	0.13%
2023/08/17	20	123.82	8.2	124.30	124.60	11.8	9,525	0.12%
2023/08/16	51	123.89	8.4	123.96	124.05	42.6	9,664	0.44%
2023/08/15	13.1	124.99	3.2	124.77	124.70	10	9,931	0.10%
2023/08/14	91.8	124.52	8.8	124.56	124.50	83	10,173	0.82%
2023/08/11	12.5	126.52	13	127.04	126.30	-0.5	10,232	-0.01%
2023/08/10	54.2	126.53	5.6	126.42	126.40	48.7	10,235	0.48%
2023/08/09	5	126.95	0.3	127.35	127.20	4.7	10,122	0.05%
2023/08/08	27	127.02	3.7	127.01	127.00	23.3	10,124	0.23%
2023/08/07	2.6	128.03	3.4	128.20	128.50	-0.8	10,010	-0.01%
2023/08/04	22.5	127.19	0.1	127.45	127.25	22.4	10,002	0.22%
2023/08/02	20.5	127.78	16.8	127.97	127.85	3.7	9,967	0.04%
2023/08/01	4.2	129.35	3.1	129.56	129.45	1.1	9,867	0.01%
2023/07/31	8.9	129.27	6.4	129.04	128.80	2.5	9,830	0.03%
2023/07/28	2.3	129.55	5.5	129.35	129.50	-3.2	9,771	-0.03%
2023/07/27	0.4	129.31	2.3	129.21	129.50	-1.9	9,795	-0.02%
2023/07/26	4.3	128.56	2	128.91	128.50	2.3	9,814	0.02%
2023/07/25	42.5	128.46	11.7	128.74	128.85	30.9	9,835	0.31%
2023/07/24	44.3	126.97	4	126.94	127.25	40.2	9,877	0.41%
2023/07/21	32.7	126.98	2.2	126.98	127.20	30.5	9,930	0.31%
2023/07/20	0.3	129.48	10	129.23	129.35	-9.7	10,026	-0.10%
2023/07/19	12.3	129.36	3.2	129.84	128.75	9.1	10,073	0.09%
2023/07/18	23.6	130.18	0.7	130.27	129.85	22.9	9,915	0.23%
2023/07/17	11.3	131.95	26.6	132.04	132.00	-15.3	9,841	-0.16%
2023/07/14	2.4	131.85	30	132.01	132.25	-27.6	9,716	-0.28%
2023/07/13	5.4	131.28	19.1	131.61	130.90	-13.7	9,551	-0.14%
2023/07/12	1.1	129.11	4.2	129.26	129.45	-3.1	9,385	-0.03%
2023/07/11	4.6	129.04	6	129.01	129.20	-1.4	9,379	-0.01%
2023/07/10	13.4	127.75	0.7	127.48	127.45	12.6	9,413	0.13%
2023/07/07	6.9	127.40	15	127.26	127.70	-8.2	9,330	-0.09%
2023/07/06	43.4	128.28	18.3	128.11	127.90	25.1	9,296	0.27%
2023/07/05	8.8	130.77	2.9	130.79	130.80	5.9	9,086	0.07%
2023/07/04	9	130.79	2.1	130.88	131.00	6.8	9,075	0.08%
2023/07/03	7.5	130.42	6.3	130.43	130.70	1.2	9,106	0.01%
2023/06/30	22.3	128.51	8.6	128.68	129.10	13.7	9,245	0.15%
2023/06/29	6.6	129.25	3.4	129.79	129.05	3.2	9,318	0.03%
2023/06/28	7.2	129.09	3	129.04	129.10	4.2	9,274	0.05%
2023/06/27	12.6	128.99	5.2	129.08	128.90	7.5	9,342	0.08%
2023/06/26	4.2	129.86	33.3	129.72	129.75	-29.1	9,410	-0.31%
2023/06/21	3.9	130.44	8.3	130.43	130.55	-4.4	9,511	-0.05%
2023/06/20	3.2	130.46	14.9	130.56	130.55	-11.7	9,327	-0.12%
2023/06/19	7.9	131.17	5.1	131.16	131.25	2.8	9,455	0.03%
2023/06/16	7.4	131.49	13.2	131.43	131.55	-5.8	9,416	-0.06%
2023/06/15	1.3	131.74	23.1	131.83	131.90	-21.8	9,414	-0.23%
2023/06/14	0.4	131.30	18.5	131.40	131.50	-18.1	9,411	-0.19%
2023/06/13	6.5	131.40	54.4	131.22	131.55	-47.9	9,559	-0.50%
2023/06/12	12.4	129.00	25.7	128.89	129.00	-13.4	9,371	-0.14%
2023/06/09	3.6	127.99	15.4	127.88	127.80	-11.8	9,326	-0.13%
2023/06/08	27.8	127.81	3.1	127.29	126.85	24.7	9,545	0.26%
2023/06/07	6.6	127.92	22.1	128.03	128.10	-15.6	9,679	-0.16%
2023/06/06	3.5	126.65	3.9	126.77	126.70	-0.4	9,532	0.00%
2023/06/05	6.5	126.63	2.8	126.54	126.35	3.7	9,525	0.04%
2023/06/02	1.6	126.75	13.5	126.68	126.75	-11.9	9,543	-0.12%
2023/06/01	12.8	125.06	39	124.98	125.15	-26.2	9,567	-0.27%
2023/05/31	2.7	125.66	6.6	126.11	126.15	-4	9,554	-0.04%
2023/05/30	3.3	126.74	15.2	126.87	126.75	-11.8	9,464	-0.12%
2023/05/29	3.3	126.95	13.9	126.86	126.75	-10.6	9,386	-0.11%
2023/05/26	15.3	125.65	78.8	125.77	125.95	-63.4	9,236	-0.69%
2023/05/25	4.3	122.96	29.1	122.97	123.05	-24.7	8,943	-0.28%
2023/05/24	2.8	121.38	15.4	121.44	121.60	-12.6	8,934	-0.14%
2023/05/23	2.4	122.27	20.2	122.10	122.20	-17.8	8,826	-0.20%
2023/05/22	1.4	122.45	16.3	122.38	122.30	-15	8,718	-0.17%
2023/05/19	3.7	122.56	39	122.53	122.50	-35.4	8,549	-0.41%
2023/05/18	12.5	122.08	48.4	122.04	122.15	-35.9	8,164	-0.44%
2023/05/17	16.5	119.56	74.7	120.22	120.55	-58.2	8,002	-0.73%
2023/05/16	0.3	118.58	34.4	118.48	118.60	-34.1	7,695	-0.44%
2023/05/15	22.1	116.97	9	117.00	117.20	13.1	7,628	0.17%
2023/05/12	11.6	117.11	7.1	117.05	117.20	4.5	7,663	0.06%
2023/05/11	1.3	117.75	11.8	117.98	117.55	-10.5	7,680	-0.14%
2023/05/10	14.8	117.89	3	118.45	117.80	11.8	7,768	0.15%
2023/05/09	0.2	118.56	15.7	118.79	118.90	-15.5	7,838	-0.20%
2023/05/08	1.3	118.60	10.3	118.64	118.55	-9.1	7,983	-0.11%
2023/05/05	3.4	117.89	0	118.05	117.80	3.4	8,041	0.04%
2023/05/04	4.5	116.90	3.5	117.28	117.50	1	8,263	0.01%
2023/05/03	9	117.07	1	117.30	117.20	8	8,310	0.10%
2023/05/02	4.3	117.69	16.2	117.79	117.70	-11.9	8,600	-0.14%
2023/04/28	21.9	117.28	1.4	117.27	117.40	20.6	9,236	0.22%
2023/04/27	35.7	116.13	2.5	116.25	116.00	33.1	9,376	0.35%
2023/04/26	35.2	115.93	0.8	116.05	116.10	34.4	9,678	0.36%
2023/04/25	83	117.07	1.3	116.98	116.60	81.6	9,938	0.82%
2023/04/24	26.1	118.10	9	118.08	118.15	17.2	9,795	0.18%
2023/04/21	8.3	118.82	2.2	119.27	118.60	6	9,946	0.06%
2023/04/20	7	118.86	1.1	119.34	118.90	6	10,065	0.06%
2023/04/19	25.7	119.15	12.3	118.96	119.05	13.4	10,208	0.13%
2023/04/18	9.5	119.99	0.6	120.20	119.95	8.9	10,272	0.09%
2023/04/17	3.4	120.05	7.3	120.19	120.35	-3.9	10,392	-0.04%
2023/04/14	3.3	120.39	8.1	120.30	120.65	-4.8	10,526	-0.05%
2023/04/13	14.4	119.74	7.5	119.91	119.50	7	10,722	0.07%
2023/04/12	5.5	120.50	2.5	120.48	120.55	3	10,756	0.03%
2023/04/11	4.6	120.72	0.1	120.86	120.85	4.5	10,939	0.04%
2023/04/10	9.7	121.06	1.3	121.22	121.00	8.4	11,043	0.08%
2023/04/07	3.4	121.04	1.1	121.09	121.00	2.3	11,050	0.02%
2023/04/06	8.9	120.58	3.1	120.75	121.00	5.8	11,043	0.05%
2023/03/31	3.5	121.56	6.3	121.95	121.60	-2.8	11,018	-0.03%
2023/03/30	11.7	121.11	4.5	121.27	121.20	7.2	10,853	0.07%
2023/03/29	0.1	120.67	4.3	120.56	120.60	-4.2	10,861	-0.04%
2023/03/28	9.5	120.35	15.1	120.72	120.40	-5.6	11,017	-0.05%
2023/03/27	5.7	121.38	8.6	121.59	121.45	-2.9	10,957	-0.03%
2023/03/24	1.1	122.18	26.1	122.05	122.20	-25	10,978	-0.23%
2023/03/23	4.5	121.59	34.5	121.65	121.85	-30	10,884	-0.28%
2023/03/22	11.2	120.60	47.7	120.58	120.90	-36.4	10,757	-0.34%
2023/03/21	2.5	118.45	1	118.50	118.65	1.4	10,628	0.01%
2023/03/20	8.7	118.20	3	118.95	118.10	5.7	10,708	0.05%
2023/03/17	12.8	118.34	25.5	118.50	118.95	-12.7	10,693	-0.12%
2023/03/16	24.9	116.84	17.1	117.13	117.05	7.8	10,665	0.07%
2023/03/15	4.3	118.11	4.6	118.48	117.60	-0.2	10,542	0.00%
2023/03/14	29.1	117.47	2	117.90	117.50	27.1	10,505	0.26%
2023/03/13	10.2	118.30	13.6	118.37	118.80	-3.4	10,522	-0.03%
2023/03/10	45.8	118.35	8	118.36	118.30	37.8	10,334	0.37%
2023/03/09	11.6	120.44	8.2	120.54	120.20	3.5	10,527	0.03%
2023/03/08	17.3	120.22	2.6	120.31	120.30	14.7	10,627	0.14%
2023/03/07	3.9	120.51	14.4	121.10	121.30	-10.5	10,702	-0.10%
2023/03/06	8.1	120.55	14.2	120.47	120.50	-6	10,828	-0.06%
2023/03/03	2.5	119.29	4	119.75	119.35	-1.5	10,939	-0.01%
2023/03/02	6.8	118.83	5.5	119.28	119.25	1.2	11,141	0.01%
2023/03/01	15.1	117.54	14.7	118.33	119.35	0.4	11,216	0.00%
2023/02/24	15.7	119.24	23	119.22	118.80	-7.3	11,184	-0.07%
2023/02/23	21.3	119.18	16.7	119.04	119.40	4.6	11,237	0.04%
2023/02/22	27.6	117.42	26.1	117.39	117.65	1.5	11,312	0.01%
2023/02/21	4.2	118.81	1	118.90	118.95	3.2	11,354	0.03%
2023/02/20	5.8	118.74	0.2	118.82	119.00	5.6	11,674	0.05%
2023/02/17	17.4	118.76	4	118.73	118.75	13.4	12,141	0.11%
2023/02/16	4.2	119.72	7.8	119.81	120.30	-3.6	12,312	-0.03%
2023/02/15	23.6	119.28	11.6	119.50	118.85	12	12,701	0.09%
2023/02/14	4.8	121.59	5.6	121.56	121.65	-0.8	12,742	-0.01%
2023/02/13	4.2	120.56	13.1	120.26	120.75	-8.8	12,930	-0.07%
2023/02/10	5.3	120.92	11.5	121.00	121.00	-6.3	13,040	-0.05%
2023/02/09	19.3	120.83	23.3	120.49	120.90	-4	13,138	-0.03%
2023/02/08	13.6	120.72	46	120.62	120.85	-32.4	13,164	-0.25%
2023/02/07	11.2	118.86	7.2	119.06	119.00	4	13,240	0.03%
2023/02/06	13.7	119.59	5.9	119.56	119.25	7.8	13,219	0.06%
2023/02/03	5.1	120.85	13.7	120.94	121.00	-8.6	13,134	-0.07%
2023/02/02	22	120.95	62.6	120.84	121.00	-40.6	13,144	-0.31%
2023/02/01	15.1	118.85	4.1	118.98	119.00	10.9	13,076	0.08%
2023/01/31	40.6	119.44	26.7	119.73	118.30	13.9	13,101	0.11%
2023/01/30	40.1	120.36	100.7	120.47	120.70	-60.5	12,923	-0.47%
2023/01/17	26.5	118.04	8.2	118.06	118.10	18.2	12,536	0.15%
2023/01/16	36.2	118.10	65.6	118.28	118.10	-29.4	12,585	-0.23%
2023/01/13	27.7	117.26	66.1	117.51	117.20	-38.3	12,328	-0.31%
2023/01/12	6.2	115.88	12	116.15	115.85	-5.8	12,170	-0.05%
2023/01/11	6.2	116.05	25.5	116.24	116.35	-19.4	12,263	-0.16%
2023/01/10	4.6	115.97	20.1	116.01	116.25	-15.5	12,110	-0.13%
2023/01/09	5.4	114.55	43.2	114.76	115.80	-37.9	12,237	-0.31%
2023/01/06	5.2	111.40	4.8	111.76	111.80	0.4	12,178	0.00%
2023/01/05	19.3	111.21	3.8	111.33	111.30	15.5	12,332	0.13%
2023/01/04	9.8	110.46	3.2	110.58	110.50	6.6	12,354	0.05%
2023/01/03	18.8	109.19	19.3	110.60	110.75	-0.4	12,647	0.00%
2022/12/30	8.1	110.51	2.2	110.53	110.20	5.9	12,544	0.05%
2022/12/29	14.6	108.84	4.5	109.03	109.50	10.1	12,541	0.08%
2022/12/28	27.2	109.86	0.1	110.15	110.00	27.1	12,488	0.22%
2022/12/27	2.4	111.82	5.4	111.91	111.60	-3	12,410	-0.02%
2022/12/26	7.9	110.81	1	111.10	111.10	6.9	12,525	0.05%
2022/12/23	12.9	110.72	0	110.65	110.70	12.9	12,668	0.10%
2022/12/22	5.4	112.35	3.2	112.36	112.60	2.2	12,741	0.02%
2022/12/21	14.2	110.75	6.7	110.69	110.75	7.5	12,972	0.06%
2022/12/20	36	111.16	33.9	111.05	110.30	2.2	12,922	0.02%
2022/12/19	8.9	112.45	1.3	112.53	112.35	7.6	13,046	0.06%
2022/12/16	25.6	112.70	7.2	112.81	113.00	18.3	13,186	0.14%
2022/12/15	5.5	114.51	1	114.32	114.90	4.5	13,237	0.03%
2022/12/14	5.8	114.61	5.1	114.87	114.80	0.7	13,289	0.01%
2022/12/13	7.1	113.84	3.1	113.34	113.40	4	13,254	0.03%
2022/12/12	12.9	113.76	0.2	113.75	113.90	12.7	13,263	0.10%
2022/12/09	9.2	114.48	7.5	114.50	115.00	1.7	13,340	0.01%
2022/12/08	28.5	113.12	30.2	113.07	113.25	-1.7	13,297	-0.01%
2022/12/07	10.7	114.84	6.3	114.68	114.60	4.4	13,326	0.03%
2022/12/06	15.7	116.06	7	115.66	115.30	8.7	13,265	0.07%
2022/12/05	8.5	117.71	4.7	117.98	117.45	3.8	13,225	0.03%
2022/12/02	5.6	117.32	3	117.12	117.30	2.5	13,144	0.02%
2022/12/01	20.7	118.76	23.7	118.76	118.35	-3	13,277	-0.02%
2022/11/30	4	116.04	7.6	115.88	116.35	-3.6	12,974	-0.03%
2022/11/29	5.9	114.26	7.2	115.03	115.40	-1.3	12,967	-0.01%
2022/11/28	23.1	114.49	1.5	114.64	114.35	21.6	13,021	0.17%
2022/11/25	17.4	116.59	28.6	116.80	116.70	-11.1	13,121	-0.08%
2022/11/24	10.5	116.53	21.9	116.32	116.70	-11.4	12,972	-0.09%
2022/11/23	3	115.47	10.4	115.62	115.60	-7.4	12,920	-0.06%
2022/11/22	3.1	114.07	67.3	113.91	114.80	-64.2	13,049	-0.49%
2022/11/21	6	114.03	33.9	114.00	113.85	-27.9	13,123	-0.21%
2022/11/18	25.2	114.93	22.5	115.29	114.25	2.7	13,060	0.02%
2022/11/17	6.2	113.54	30	113.56	114.55	-23.8	13,000	-0.18%
2022/11/16	40	114.64	48.9	114.77	114.50	-8.9	12,949	-0.07%
2022/11/15	25.8	113.73	117.3	113.72	114.70	-91.6	12,689	-0.72%	大賣/
2022/11/14	24	110.00	89.5	109.85	110.00	-65.5	12,193	-0.54%
2022/11/11	49.2	108.64	97.5	108.69	109.00	-48.3	11,979	-0.40%
2022/11/10	14	103.64	31.5	103.60	103.50	-17.4	11,638	-0.15%
2022/11/09	19.1	103.63	31.5	103.93	104.50	-12.3	11,557	-0.11%
2022/11/08	16.7	101.73	21.3	101.68	101.60	-4.5	11,401	-0.04%
2022/11/07	11.4	100.39	15.9	100.08	100.55	-4.5	11,368	-0.04%
2022/11/04	26.5	98.08	6.7	98.00	98.85	19.8	11,346	0.17%
2022/11/03	18	98.63	1.8	98.73	98.70	16.3	11,359	0.14%
2022/11/02	7.2	99.84	3.2	99.73	100.00	4	11,265	0.04%
2022/11/01	5.2	99.48	5.1	99.56	99.60	0.1	11,293	0.00%
2022/10/31	3.5	99.03	6.8	98.96	99.05	-3.2	11,311	-0.03%
2022/10/28	32.2	97.93	4.2	98.05	97.75	28	11,257	0.25%
2022/10/27	7.1	98.93	2.7	99.10	99.00	4.4	11,196	0.04%
2022/10/26	25.2	96.99	5.5	97.54	97.60	19.7	11,358	0.17%
2022/10/25	38.2	97.17	6.1	96.91	96.70	32.1	11,334	0.28%
2022/10/24	13.4	99.37	2.8	99.17	98.60	10.6	11,134	0.10%
2022/10/21	11.4	99.01	5.9	99.09	98.90	5.4	10,989	0.05%
2022/10/20	32.5	97.86	3.2	98.11	99.20	29.3	10,919	0.27%
2022/10/19	25.8	100.22	6	100.41	99.75	19.8	10,813	0.18%
2022/10/18	10.7	100.55	12.9	100.71	101.10	-2.2	10,729	-0.02%
2022/10/17	39.1	99.66	10.8	99.44	99.95	28.3	10,883	0.26%
2022/10/14	14	101.79	24.8	101.77	101.85	-10.8	10,703	-0.10%
2022/10/13	51.1	99.36	14.4	99.79	99.00	36.7	10,793	0.34%
2022/10/12	41.4	100.04	9	99.94	100.20	32.4	10,666	0.30%
2022/10/11	97.3	101.14	8	101.37	100.70	89.3	10,814	0.83%
2022/10/07	16.7	106.78	122.6	106.66	106.20	-105.8	10,601	-1.00%	大賣/鉅額交易
2022/10/06	5	107.81	3.7	107.90	108.00	1.4	10,703	0.01%
2022/10/05	14.9	107.33	21.7	107.13	107.25	-6.8	10,975	-0.06%
2022/10/04	74	104.59	9	104.59	104.80	65	10,983	0.59%
2022/10/03	79.3	102.54	5.3	102.89	102.20	74	10,983	0.67%
2022/09/30	45.9	103.43	6.5	103.41	103.45	39.4	10,969	0.36%
2022/09/29	15.7	105.19	13.1	105.45	104.90	2.6	10,983	0.02%
2022/09/28	52.3	105.65	19.7	105.42	105.25	32.7	11,069	0.30%
2022/09/27	22.4	107.51	7.5	107.72	107.50	14.9	11,024	0.13%
2022/09/26	58.7	107.44	13.7	107.43	107.65	45	11,316	0.40%
2022/09/23	32.1	109.81	4.4	109.87	109.70	27.7	11,564	0.24%
2022/09/22	46.3	110.08	142	109.76	110.75	-95.7	11,661	-0.82%	大賣/
2022/09/21	16.8	112.16	12	112.38	112.10	4.8	11,516	0.04%
2022/09/20	1.7	112.53	23.2	112.46	113.05	-21.5	11,514	-0.19%
2022/09/19	12.3	112.20	2	112.58	112.05	10.3	11,695	0.09%
2022/09/16	20.5	112.52	3.1	112.52	112.55	17.4	11,757	0.15%
2022/09/15	6.9	113.76	4	114.05	113.85	2.9	11,822	0.02%
2022/09/14	22.8	113.48	6	113.54	113.65	16.8	12,011	0.14%
2022/09/13	33.1	116.10	5.6	116.03	116.00	27.5	11,937	0.23%
2022/09/12	6.3	115.40	11.1	115.37	115.40	-4.8	12,037	-0.04%
2022/09/08	7.5	112.74	2.4	112.70	113.00	5.1	12,240	0.04%
2022/09/07	72.6	112.41	3.5	112.51	112.20	69.1	12,334	0.56%
2022/09/06	6.2	114.63	3.1	115.04	114.90	3.1	12,223	0.02%
2022/09/05	19.9	114.03	3.1	114.31	114.15	16.8	12,313	0.14%
2022/09/02	44.3	114.34	9.1	114.42	113.90	35.2	12,447	0.28%
2022/09/01	53.4	115.10	18.1	114.93	115.15	35.2	12,285	0.29%
2022/08/31	23	116.71	25.1	117.24	117.60	-2.1	11,968	-0.02%
2022/08/30	20.9	116.52	9.1	116.71	116.75	11.8	11,917	0.10%
2022/08/29	40.1	116.35	16	116.35	116.55	24.1	11,795	0.20%
2022/08/26	10.6	119.81	65.4	120.00	119.60	-54.8	11,600	-0.47%
2022/08/25	8.9	119.04	2.5	118.75	119.00	6.4	11,508	0.06%
2022/08/24	28.6	118.21	2.5	117.99	117.90	26.1	11,533	0.23%
2022/08/23	44.5	118.50	7.7	118.44	118.20	36.8	11,533	0.32%
2022/08/22	43	119.90	4.6	119.90	119.80	38.4	11,603	0.33%
2022/08/19	13.8	121.25	12.1	121.37	121.55	1.7	11,663	0.01%
2022/08/18	40.8	121.24	0.3	121.30	121.35	40.5	11,693	0.35%
2022/08/17	34.1	122.05	4.7	122.15	122.15	29.4	11,647	0.25%
2022/08/16	42.7	122.02	19.4	122.09	122.10	23.3	11,500	0.20%
2022/08/15	60.5	121.78	30.5	121.82	121.90	30	11,381	0.26%
2022/08/12	34.3	120.78	35.4	120.78	120.80	-1.1	11,283	-0.01%
2022/08/11	18.3	120.04	44.8	120.04	120.05	-26.5	11,262	-0.24%
2022/08/10	16.8	117.91	5.1	117.92	117.90	11.7	11,189	0.10%
2022/08/09	31.8	119.02	4	119.35	119.15	27.8	11,138	0.25%
2022/08/08	23.8	119.00	46.7	118.77	119.25	-22.9	11,102	-0.21%
2022/08/05	4.9	118.82	44.7	118.89	119.50	-39.8	11,075	-0.36%
2022/08/04	13.9	116.07	11.5	116.34	116.55	2.4	11,117	0.02%
2022/08/03	8.8	115.98	18.3	115.96	116.25	-9.5	11,137	-0.09%
2022/08/02	41	115.51	29.9	115.52	115.55	11.1	11,237	0.10%
2022/08/01	23.2	117.78	8.6	117.52	117.65	14.6	11,155	0.13%
2022/07/29	36	118.09	7.4	118.22	118.00	28.6	11,279	0.25%
2022/07/28	16.7	117.58	20.5	116.99	116.90	-3.8	11,249	-0.03%
2022/07/27	11.5	116.40	7.1	115.84	116.70	4.4	11,275	0.04%
2022/07/26	13.3	115.67	56.7	115.65	115.65	-43.4	11,248	-0.39%
2022/07/25	51.5	116.29	5.4	116.80	116.70	46.1	11,236	0.41%
2022/07/22	84.5	116.75	22	116.62	116.80	62.5	11,253	0.56%
2022/07/21	17.9	115.76	47.1	115.87	116.35	-29.2	11,471	-0.25%
2022/07/20	54.3	115.74	36.3	115.70	115.05	18	11,480	0.16%
2022/07/19	67.6	113.86	30.3	114.20	114.30	37.3	11,735	0.32%
2022/07/18	66.9	114.34	12.1	114.46	114.20	54.8	11,701	0.47%
2022/07/15	129.6	115.08	100.5	115.36	115.50	29.1	11,398	0.26%	大買/
2022/07/14	83.6	113.65	33.5	113.54	114.00	50.1	11,202	0.45%
2022/07/13	60.1	113.19	31.2	113.25	113.45	28.9	11,107	0.26%
2022/07/12	21.9	109.93	41	109.80	109.55	-19.1	10,992	-0.17%
2022/07/11	35.1	112.50	22.3	112.99	112.25	12.9	11,151	0.12%
2022/07/08	39.3	113.31	9.6	113.41	113.25	29.7	11,108	0.27%
2022/07/07	10.5	109.90	11	111.34	112.10	-0.5	11,056	0.00%
2022/07/06	43.2	109.41	5.3	109.61	108.85	37.9	11,069	0.34%
2022/07/05	40.6	110.98	16.2	110.81	111.00	24.4	11,088	0.22%
2022/07/04	67.5	110.92	11	110.54	110.45	56.5	10,967	0.52%
2022/07/01	109.5	113.01	57.7	113.36	111.55	51.8	10,771	0.48%	大買/
2022/06/30	70.3	116.20	10.5	116.64	115.80	59.8	10,386	0.58%
2022/06/29	11.4	118.85	1.1	119.26	118.80	10.3	10,175	0.10%
2022/06/28	14.1	119.86	8.5	120.14	119.80	5.6	10,130	0.06%
2022/06/27	50.2	120.55	36.9	120.91	120.95	13.3	10,086	0.13%
2022/06/24	20.4	118.63	4.3	118.85	118.15	16.1	9,916	0.16%
2022/06/23	72.5	118.21	53.4	117.95	117.90	19.1	9,910	0.19%
2022/06/22	37.7	119.86	0.1	119.78	119.50	37.6	9,711	0.39%
2022/06/21	7.6	121.33	10.7	121.55	122.20	-3.1	9,532	-0.03%
2022/06/20	49.4	120.05	6	120.00	119.75	43.4	9,595	0.45%
2022/06/17	70.1	120.79	7.9	121.13	120.85	62.2	9,520	0.65%
2022/06/16	18	123.61	13.1	124.31	122.50	4.9	9,321	0.05%
2022/06/15	21.3	123.11	2	123.55	122.75	19.3	9,320	0.21%
2022/06/14	21	122.58	19.2	122.23	123.35	1.9	9,405	0.02%
2022/06/13	46.4	123.74	2	123.68	123.55	44.4	9,524	0.47%
2022/06/10	21.4	126.82	3	127.15	127.10	18.4	9,634	0.19%
2022/06/09	7.1	128.08	1	128.40	128.40	6.1	9,706	0.06%
2022/06/08	0.2	128.55	15.3	128.67	128.80	-15	9,850	-0.15%
2022/06/07	24.7	127.35	0	0.00	127.40	24.7	10,025	0.25%
2022/06/06	8.2	128.11	34	128.45	128.70	-25.8	10,292	-0.25%
2022/06/02	10.5	127.90	2	128.12	127.80	8.6	10,921	0.08%
2022/06/01	9.7	129.54	13.9	129.59	129.15	-4.2	11,714	-0.04%
2022/05/31	6.6	127.86	22.5	129.18	129.80	-15.9	11,817	-0.13%
2022/05/30	15.3	127.99	19.7	127.84	128.55	-4.3	11,774	-0.04%
2022/05/27	4.5	125.28	25.7	125.15	125.50	-21.1	11,633	-0.18%
2022/05/26	16	123.42	0.1	124.20	122.90	15.9	11,576	0.14%
2022/05/25	4.2	124.26	1.3	124.41	124.45	2.9	11,855	0.02%
2022/05/24	14.9	123.82	3.1	124.13	123.50	11.8	12,301	0.10%
2022/05/23	11.1	125.13	8.1	125.35	124.90	3	12,291	0.02%
2022/05/20	4.2	124.32	7.3	124.66	124.65	-3.1	12,557	-0.02%
2022/05/19	10.9	123.25	13	123.02	123.30	-2.1	12,570	-0.02%
2022/05/18	9.8	125.57	11.5	125.69	125.70	-1.7	12,514	-0.01%
2022/05/17	10.9	124.02	8.4	123.96	124.35	2.5	12,491	0.02%
2022/05/16	7.8	123.46	26.1	123.41	123.00	-18.3	12,534	-0.15%
2022/05/13	15.3	122.04	26.6	122.09	122.35	-11.3	12,561	-0.09%
2022/05/12	47.4	122.08	15.4	122.33	121.25	32	12,641	0.25%
2022/05/11	17	123.94	7	124.08	124.20	10	12,516	0.08%
2022/05/10	35.3	122.79	13.8	123.03	124.00	21.5	12,482	0.17%
2022/05/09	50.3	124.78	5.2	124.75	124.55	45.1	12,386	0.36%
2022/05/06	51.8	126.23	3	126.35	126.65	48.8	12,357	0.39%
2022/05/05	6.9	129.42	5.1	129.36	129.25	1.9	12,475	0.02%
2022/05/04	21.3	127.97	2	127.97	127.80	19.3	12,667	0.15%
2022/05/03	22.4	128.14	21.1	128.14	127.80	1.3	12,902	0.01%
2022/04/29	7.7	128.85	11.6	128.71	128.75	-3.9	13,017	-0.03%
2022/04/28	40.4	126.62	23.2	127.09	127.10	17.2	13,316	0.13%
2022/04/27	96.2	126.51	12.4	126.64	126.55	83.8	13,394	0.63%
2022/04/26	31.9	129.19	5.6	129.36	129.25	26.3	13,160	0.20%
2022/04/25	99.8	129.06	33.9	129.16	129.25	65.9	13,244	0.50%
2022/04/22	66.7	131.15	17.1	131.15	131.60	49.6	12,823	0.39%
2022/04/21	3.3	133.20	22	133.32	132.75	-18.7	12,805	-0.15%
2022/04/20	35.9	132.12	4.6	132.31	132.65	31.4	12,863	0.24%
2022/04/19	44.2	132.52	11	132.54	132.00	33.2	12,919	0.26%
2022/04/18	99.5	131.57	5.1	131.81	131.55	94.4	13,064	0.72%
2022/04/15	96.1	132.26	6.1	132.58	132.25	90	13,027	0.69%
2022/04/14	10	134.83	5.6	134.63	134.55	4.4	12,799	0.03%
2022/04/13	9.5	134.43	23.7	134.71	135.05	-14.2	12,860	-0.11%
2022/04/12	49.3	132.30	14.3	132.30	132.55	35	12,933	0.27%
2022/04/11	45.2	132.80	8.3	132.91	132.45	36.9	12,857	0.29%
2022/04/08	21.6	133.97	8.2	134.00	134.55	13.4	12,692	0.11%
2022/04/07	92.4	134.29	1.3	134.85	133.80	91.1	12,647	0.72%
2022/04/06	12.2	135.30	8	135.31	136.25	4.2	12,778	0.03%
2022/04/01	11.3	136.53	14	136.45	136.95	-2.7	12,959	-0.02%
2022/03/31	7	138.31	16.4	138.42	138.10	-9.4	12,939	-0.07%
2022/03/30	6	138.30	31.1	138.46	138.55	-25.1	13,089	-0.19%
2022/03/29	7.5	136.91	17.5	136.94	136.85	-10	13,185	-0.08%
2022/03/28	35.2	135.95	13.2	136.21	136.70	22	13,145	0.17%
2022/03/25	3.2	138.23	23.2	138.15	138.20	-20	13,081	-0.15%
2022/03/24	6.5	137.68	22	137.85	138.00	-15.5	13,072	-0.12%
2022/03/23	10	138.03	58.8	138.03	138.10	-48.8	13,082	-0.37%
2022/03/22	7.5	136.63	0.4	136.86	136.80	7.1	13,004	0.05%
2022/03/21	18.2	137.29	28.4	137.26	137.00	-10.2	13,069	-0.08%
2022/03/18	13.3	136.05	3.4	135.99	136.10	9.9	13,019	0.08%
2022/03/17	10.9	135.86	76.5	135.64	136.40	-65.6	12,884	-0.51%
2022/03/16	56.7	131.58	4.1	132.37	132.20	52.6	12,706	0.41%
2022/03/15	92.8	131.69	3.4	131.96	131.65	89.4	12,465	0.72%
2022/03/14	15.1	134.69	4	134.90	134.40	11.1	12,255	0.09%
2022/03/11	42.7	134.71	2	135.24	134.40	40.7	12,162	0.33%
2022/03/10	40.1	135.97	35.3	136.13	136.35	4.7	12,050	0.04%
2022/03/09	71.3	132.69	8.1	132.77	132.50	63.2	11,890	0.53%
2022/03/08	172.6	131.78	15.5	131.63	131.15	157.1	11,690	1.34%	大買/鉅額交易
2022/03/07	245.1	134.27	11.4	134.30	134.00	233.6	11,064	2.11%	大買/鉅額交易
2022/03/04	51.8	138.37	2.9	138.53	138.45	48.9	10,368	0.47%
2022/03/03	10	140.09	1.4	140.27	139.95	8.6	10,345	0.08%
2022/03/02	17.3	139.61	4.7	139.60	139.65	12.6	10,465	0.12%
2022/03/01	50.8	140.18	20.2	139.45	140.45	30.6	10,405	0.29%
2022/02/25	98.1	138.53	19.6	138.52	138.50	78.5	10,318	0.76%
2022/02/24	174.5	139.30	12.7	138.92	138.80	161.8	10,017	1.62%	大買/鉅額交易
2022/02/23	21.3	141.86	5	141.96	142.25	16.3	9,590	0.17%
2022/02/22	104.1	141.36	3.6	141.32	141.85	100.5	9,615	1.05%	大買/
2022/02/21	12.4	143.37	10.1	143.79	143.80	2.3	9,402	0.02%
2022/02/18	11.6	143.88	4	143.53	144.10	7.6	9,666	0.08%
2022/02/17	4.5	144.45	8	144.41	144.50	-3.5	9,697	-0.04%
2022/02/16	9.4	144.06	9.4	144.05	144.40	-0.1	9,723	0.00%
2022/02/15	36.8	142.54	9.1	142.72	142.05	27.7	9,706	0.28%
2022/02/14	32.4	142.67	4	142.71	142.70	28.4	9,657	0.29%
2022/02/11	20.2	144.81	14.8	144.83	144.95	5.4	9,549	0.06%
2022/02/10	10.9	144.09	24.7	144.58	145.05	-13.8	9,682	-0.14%
2022/02/09	23.9	143.08	2	143.20	143.40	21.9	9,705	0.23%
2022/02/08	17.5	143.02	8.1	143.11	142.90	9.4	9,757	0.10%
2022/02/07	77.1	141.93	8.9	142.25	142.30	68.2	9,615	0.71%
2022/01/26	85.3	141.72	2	141.25	141.55	83.3	9,253	0.90%
2022/01/25	72.1	141.65	6.9	141.60	141.65	65.2	9,024	0.72%
2022/01/24	39	142.57	14.7	142.76	144.00	24.3	8,674	0.28%
2022/01/21	120.9	143.22	8.6	143.27	142.65	112.3	8,537	1.32%	大買/鉅額交易
2022/01/20	43.3	148.38	23.8	148.44	149.10	19.5	8,114	0.24%
2022/01/19	27.7	148.87	4.3	148.80	148.50	23.4	7,967	0.29%
2022/01/18	41.6	151.51	2.2	151.72	150.30	39.4	7,897	0.50%
2022/01/17	93.1	151.77	94.3	151.73	152.00	-1.2	7,780	-0.02%
2022/01/14	108	149.81	9	150.10	150.30	99	7,751	1.28%	大買/
2022/01/13	13.8	149.94	4.7	150.04	150.30	9.1	7,800	0.12%
2022/01/12	6.7	149.28	4.2	149.25	149.55	2.5	7,918	0.03%
2022/01/11	4.3	147.27	0	148.20	148.30	4.2	7,890	0.05%
2022/01/10	9.3	146.71	0.7	147.39	147.55	8.6	7,682	0.11%
2022/01/07	17.8	147.41	5.1	147.18	146.60	12.7	7,644	0.17%
2022/01/06	17	147.72	29.4	148.43	147.90	-12.4	7,582	-0.16%
2022/01/05	11	149.83	23.1	149.81	149.30	-12.1	7,528	-0.16%
2022/01/04	26.9	149.23	18.7	148.94	149.60	8.2	7,522	0.11%
2022/01/03	17.6	146.48	6.2	146.53	146.40	11.4	7,490	0.15%
2021/12/30	7	145.60	8.4	145.55	145.50	-1.4	7,603	-0.02%
2021/12/29	9.6	145.65	15.8	145.55	145.95	-6.2	7,866	-0.08%
2021/12/28	7	144.93	15.1	144.99	145.30	-8.1	7,940	-0.10%
2021/12/27	8.1	143.83	20	144.03	144.15	-11.9	7,953	-0.15%
2021/12/24	6.2	143.19	24.3	143.35	143.05	-18.2	8,296	-0.22%
2021/12/23	1.1	142.94	18.7	142.83	142.65	-17.7	8,364	-0.21%
2021/12/22	3.2	141.81	2	141.90	141.85	1.1	8,627	0.01%
2021/12/21	8	141.48	7.2	141.78	141.85	0.8	8,854	0.01%
2021/12/20	9.5	141.18	0	0.00	140.65	9.5	8,940	0.11%
2021/12/17	1.2	141.82	4.2	141.90	141.90	-3	8,971	-0.03%
2021/12/16	2	141.43	1.1	141.99	142.05	0.9	8,985	0.01%
2021/12/15	5	139.98	5	139.86	140.30	0	9,290	0.00%
2021/12/14	18.5	140.16	1	140.00	140.10	17.5	9,187	0.19%
2021/12/13	2.3	141.91	0.9	142.18	141.50	1.4	9,242	0.02%
2021/12/10	0.3	141.85	5.2	141.87	141.95	-4.9	9,366	-0.05%
2021/12/09	10.1	142.25	3.3	142.05	142.00	6.7	9,351	0.07%
2021/12/08	6.1	142.72	16.1	143.09	142.35	-10	9,329	-0.11%
2021/12/07	5.2	140.97	4.9	140.88	141.80	0.3	9,198	0.00%
2021/12/06	10.1	141.23	2.7	140.67	141.35	7.4	9,199	0.08%
2021/12/03	13.6	141.68	2.1	141.40	141.75	11.5	9,251	0.12%
2021/12/02	1.4	141.16	32.5	141.57	141.80	-31.1	9,307	-0.33%
2021/12/01	5.7	139.30	4.4	139.75	140.30	1.3	9,390	0.01%
2021/11/30	16.2	138.71	5	139.19	138.00	11.2	9,504	0.12%
2021/11/29	19.5	138.09	13	138.35	138.15	6.5	9,449	0.07%
2021/11/26	33.9	138.34	1	138.20	138.15	32.9	9,567	0.34%
2021/11/25	3.1	140.26	3	140.28	140.45	0.1	9,641	0.00%
2021/11/24	3.9	140.49	3.4	140.50	140.50	0.5	9,955	0.00%
2021/11/23	5.8	141.31	3.5	141.32	141.10	2.3	10,179	0.02%
2021/11/22	6.6	142.65	7	142.66	142.45	-0.4	10,223	0.00%
2021/11/19	3.2	142.93	14.9	143.07	142.80	-11.7	10,275	-0.11%
2021/11/18	0.2	142.00	18.8	142.14	142.45	-18.6	10,259	-0.18%
2021/11/17	5.1	141.32	11.1	141.57	141.65	-6	10,259	-0.06%
2021/11/16	2	141.17	12.7	141.19	141.20	-10.7	10,182	-0.10%
2021/11/15	1.2	140.60	21.7	141.00	140.95	-20.5	10,524	-0.19%
2021/11/12	3	139.82	31.3	140.44	139.70	-28.3	10,774	-0.26%
2021/11/11	5.1	139.33	3.3	139.65	139.25	1.8	10,895	0.02%
2021/11/10	3.2	140.34	18.5	140.40	140.50	-15.3	11,000	-0.14%
2021/11/09	4.3	140.86	39.7	140.77	140.70	-35.5	11,029	-0.32%
2021/11/08	1.2	138.99	19.6	139.00	139.20	-18.5	10,862	-0.17%
2021/11/05	5.6	137.23	40.7	137.81	138.10	-35.1	10,800	-0.33%
2021/11/04	11.1	136.44	7.1	137.15	136.15	4	10,654	0.04%
2021/11/03	2.2	136.61	1.6	136.91	136.60	0.6	10,696	0.01%
2021/11/02	13.5	136.99	5.2	137.24	136.25	8.3	10,722	0.08%
2021/11/01	4.3	136.43	14.2	136.47	136.50	-9.9	10,749	-0.09%
2021/10/29	16.7	136.04	30.1	135.91	135.80	-13.4	10,790	-0.12%
2021/10/28	12.3	136.99	17.7	137.15	137.15	-5.4	10,809	-0.05%
2021/10/27	10.3	137.01	19.4	136.97	137.55	-9.2	10,855	-0.08%
2021/10/26	14.6	137.34	90.4	137.43	137.55	-75.8	10,796	-0.70%
2021/10/25	14.4	135.63	36.3	136.30	136.40	-21.9	10,800	-0.20%
2021/10/22	8.7	136.09	31.2	136.21	136.50	-22.6	11,178	-0.20%
2021/10/21	14.5	136.82	84.9	137.39	136.10	-70.4	11,263	-0.62%
2021/10/20	21	136.83	29.6	136.98	136.60	-8.5	11,238	-0.08%
2021/10/19	11	136.51	17.1	136.85	136.95	-6	11,047	-0.05%
2021/10/18	25.5	136.56	45	136.30	135.85	-19.5	11,008	-0.18%
2021/10/15	43.4	135.00	100.5	135.74	136.25	-57.1	11,132	-0.51%
2021/10/14	19.8	132.87	10.2	132.98	132.75	9.5	11,039	0.09%
2021/10/13	23.7	132.63	4	132.39	132.40	19.7	11,159	0.18%
2021/10/12	35	132.31	6.3	132.92	132.85	28.7	11,224	0.26%
2021/10/08	54.5	134.60	10.2	134.43	134.20	44.3	11,241	0.39%
2021/10/07	28.8	135.22	35.5	135.17	135.35	-6.7	11,270	-0.06%
2021/10/06	64.2	132.80	6.4	132.93	133.00	57.8	11,272	0.51%
2021/10/05	105.4	131.66	15	132.07	132.95	90.4	11,131	0.81%	大買/
2021/10/04	127.5	133.31	4.3	133.46	133.15	123.2	10,793	1.14%	大買/鉅額交易
2021/10/01	170.1	134.37	16.8	134.83	133.95	153.3	10,472	1.46%	大買/鉅額交易
2021/09/30	29.8	136.29	35	136.22	137.05	-5.2	10,130	-0.05%
2021/09/29	146.2	136.06	3.5	136.39	136.00	142.6	9,960	1.43%	大買/鉅額交易
2021/09/28	8.9	138.77	1	139.30	139.00	7.9	9,592	0.08%
2021/09/27	7	139.76	15.3	139.87	140.00	-8.3	9,375	-0.09%
2021/09/24	6.3	139.20	9	139.29	139.65	-2.7	9,255	-0.03%
2021/09/23	11.7	138.10	6	138.08	138.00	5.7	9,309	0.06%
2021/09/22	82.5	136.99	8	136.91	137.20	74.5	9,363	0.80%
2021/09/17	8.1	140.87	2	140.43	140.50	6.1	9,031	0.07%
2021/09/16	4.6	140.24	0	140.00	140.10	4.6	9,076	0.05%
2021/09/15	3.2	140.83	7.1	140.76	140.75	-3.9	9,046	-0.04%
2021/09/14	2	141.87	3.3	142.00	141.60	-1.3	8,952	-0.01%
2021/09/13	3.3	141.31	1	141.60	141.45	2.3	9,009	0.03%
2021/09/10	9.7	141.68	11.2	141.66	141.95	-1.5	9,216	-0.02%
2021/09/09	14.1	139.76	12.8	140.36	140.30	1.3	9,202	0.01%
2021/09/08	8.5	140.48	2.8	140.97	140.65	5.7	9,204	0.06%
2021/09/07	1.3	141.76	11.2	142.21	141.90	-9.9	9,208	-0.11%
2021/09/06	4.1	142.55	40.3	142.80	142.55	-36.2	9,137	-0.40%
2021/09/03	1.1	140.86	24.7	141.63	141.90	-23.6	8,961	-0.26%
2021/09/02	6.5	140.50	15.3	140.65	139.90	-8.8	8,889	-0.10%
2021/09/01	1	140.98	41.9	140.93	141.00	-40.9	8,873	-0.46%
2021/08/31	4.8	139.86	77.1	139.51	140.35	-72.4	8,618	-0.84%
2021/08/30	1.3	138.97	144.2	139.02	139.50	-142.9	8,528	-1.68%	大賣/鉅額交易
2021/08/27	1.1	136.96	61.3	138.20	138.15	-60.2	8,225	-0.73%
2021/08/26	6	136.88	36.4	137.28	137.00	-30.4	8,032	-0.38%
2021/08/25	2.2	135.62	28.1	135.93	136.05	-25.9	7,997	-0.32%
2021/08/24	4.4	134.85	6.3	134.93	134.75	-1.9	7,975	-0.02%
2021/08/23	17.8	133.79	9.8	133.88	134.35	8	8,065	0.10%
2021/08/20	40.4	131.09	2	130.97	130.75	38.4	8,127	0.47%
2021/08/19	93	132.25	38.1	132.07	131.80	54.9	7,960	0.69%
2021/08/18	78.4	133.88	14	132.71	134.90	64.4	7,607	0.85%
2021/08/17	66.1	134.76	1.5	134.62	134.35	64.6	7,401	0.87%
2021/08/16	32.8	135.24	23.3	135.06	135.35	9.5	7,356	0.13%
2021/08/13	34.8	135.76	0.6	136.00	135.65	34.3	7,346	0.47%
2021/08/12	10.6	136.89	76	136.75	136.95	-65.4	7,386	-0.89%
2021/08/11	18.2	136.94	6.3	136.95	137.20	11.9	7,630	0.16%
2021/08/10	6.2	137.82	2.2	137.81	137.65	4	7,841	0.05%
2021/08/09	10.4	137.08	8	138.26	138.40	2.4	8,326	0.03%
2021/08/06	6.2	138.24	13.3	138.56	138.80	-7.1	8,495	-0.08%
2021/08/05	0	139.07	27.3	139.30	139.00	-27.2	8,882	-0.31%
2021/08/04	2.2	138.93	34.1	139.11	139.25	-31.9	9,429	-0.34%
2021/08/03	6.6	137.92	13.2	138.16	138.45	-6.6	9,761	-0.07%
2021/08/02	5	136.85	37.3	137.61	137.90	-32.3	9,731	-0.33%
2021/07/30	3.4	136.30	6.1	136.43	136.05	-2.7	9,727	-0.03%
2021/07/29	7.5	135.45	11.1	136.02	136.50	-3.7	9,795	-0.04%
2021/07/28	102.2	134.38	4.3	134.48	134.25	97.9	9,762	1.00%	大買/
2021/07/27	45.1	136.33	2	136.30	136.40	43.1	9,483	0.45%
2021/07/26	42	136.62	2	137.80	136.45	40	9,424	0.42%
2021/07/23	5	137.75	4.3	137.80	137.65	0.7	9,379	0.01%
2021/07/22	13.8	137.85	8.2	137.97	137.65	5.6	9,377	0.06%
2021/07/21	47.9	136.82	18.1	136.31	136.70	29.8	9,385	0.32%
2021/07/20	30.6	137.42	13.6	137.85	137.20	17	9,371	0.18%
2021/07/19	31.7	138.13	5.5	138.21	138.30	26.2	9,339	0.28%
2021/07/16	25.5	139.58	2.3	139.79	139.90	23.2	9,231	0.25%
2021/07/15	16.5	141.52	11.1	141.53	141.80	5.4	9,206	0.06%
2021/07/14	5.1	140.60	10.4	140.73	140.50	-5.3	9,085	-0.06%
2021/07/13	0.2	140.13	28.9	140.39	140.15	-28.7	9,060	-0.32%
2021/07/12	3	139.08	11.1	139.34	139.00	-8	9,018	-0.09%
2021/07/09	27.7	137.39	3	137.50	137.75	24.7	8,918	0.28%
2021/07/08	10.1	139.34	1.2	139.32	138.85	8.9	8,912	0.10%
2021/07/07	6.7	139.13	5.5	139.13	139.00	1.2	8,939	0.01%
2021/07/06	4	139.75	20.6	139.77	139.75	-16.6	8,927	-0.19%
2021/07/05	5.6	139.19	27.5	139.47	139.60	-21.9	8,881	-0.25%
2021/07/02	0.5	138.09	0	138.10	138.30	0.5	8,857	0.01%
2021/07/01	2.8	138.47	3.2	138.87	138.30	-0.4	8,850	0.00%
2021/06/30	4.5	139.11	36.3	139.06	138.95	-31.8	8,929	-0.36%
2021/06/29	1.1	137.70	8.5	138.11	137.60	-7.4	8,892	-0.08%
2021/06/28	3.5	137.00	12.2	137.23	137.20	-8.7	8,868	-0.10%
2021/06/25	5.6	137.21	22.6	137.70	136.95	-17	8,881	-0.19%
2021/06/24	13.8	136.77	4	136.80	136.70	9.8	8,908	0.11%
2021/06/23	12.1	135.18	69	136.12	137.05	-56.9	8,937	-0.64%
2021/06/22	8.8	134.91	8.1	135.36	134.85	0.7	8,912	0.01%
2021/06/21	69.9	135.25	60	136.01	134.70	9.9	8,987	0.11%
2021/06/18	0.5	138.25	1.2	138.13	138.00	-0.7	8,840	-0.01%
2021/06/17	11.3	137.56	0.1	137.90	138.30	11.2	8,893	0.13%
2021/06/16	2.8	138.57	5.3	138.73	138.70	-2.5	9,004	-0.03%
2021/06/15	3.2	138.74	26.8	138.79	138.85	-23.5	8,999	-0.26%
2021/06/11	5.9	138.16	5.5	138.03	138.10	0.4	9,044	0.00%
2021/06/09	25.6	135.47	13.2	135.80	135.50	12.3	9,050	0.14%
2021/06/08	5.5	136.74	2.1	136.86	136.50	3.4	9,042	0.04%
2021/06/07	14.2	135.74	15.1	136.44	137.30	-0.9	9,146	-0.01%
2021/06/04	10.5	136.78	18	136.65	136.95	-7.5	9,056	-0.08%
2021/06/03	6.8	137.91	19.6	137.98	137.60	-12.8	9,225	-0.14%
2021/06/02	22.8	137.41	5.6	137.54	137.70	17.2	9,343	0.18%
2021/06/01	16.3	137.71	21.9	137.69	137.70	-5.5	9,497	-0.06%
2021/05/31	7.1	136.50	34.5	136.84	137.10	-27.4	9,680	-0.28%
2021/05/28	7.4	135.11	81.4	135.42	135.80	-74	9,647	-0.77%
2021/05/27	30.1	133.06	1	132.90	133.55	29.1	9,607	0.30%
2021/05/26	7.7	134.61	8.5	134.53	134.50	-0.8	9,951	-0.01%
2021/05/25	7.4	133.68	40.1	134.33	134.40	-32.6	10,035	-0.33%
2021/05/24	5.5	131.69	7	131.94	132.15	-1.5	10,058	-0.01%
2021/05/21	15.7	132.13	11	133.07	132.35	4.6	10,015	0.05%
2021/05/20	9.5	130.22	10.1	130.95	130.50	-0.5	9,961	-0.01%
2021/05/19	20.3	131.55	16.1	131.32	131.40	4.3	9,948	0.04%
2021/05/18	30.4	130.07	84	130.74	132.30	-53.6	9,840	-0.54%
2021/05/17	86.3	126.50	54.4	126.87	126.50	31.9	9,884	0.32%
2021/05/14	26.4	128.80	19	129.27	128.95	7.4	9,504	0.08%
2021/05/13	63.9	127.65	35.2	128.10	127.50	28.8	9,360	0.31%
2021/05/12	166.9	127.71	41.9	127.46	129.40	124.9	9,026	1.38%	大買/鉅額交易
2021/05/11	162.9	134.16	21	134.60	133.25	141.9	8,567	1.66%	大買/鉅額交易
2021/05/10	1.8	138.43	4.1	138.55	138.45	-2.3	8,380	-0.03%
2021/05/07	5.3	138.91	45.9	139.08	139.40	-40.6	8,542	-0.48%
2021/05/06	16.2	136.48	4.5	136.65	136.95	11.7	8,667	0.13%
2021/05/05	27.4	136.20	7.4	137.02	135.75	19.9	8,665	0.23%
2021/05/04	42.6	136.72	24	137.02	137.05	18.6	8,758	0.21%
2021/05/03	41.6	138.58	18.3	138.69	138.25	23.3	8,766	0.27%
2021/04/29	7.2	141.61	4.4	141.41	140.60	2.8	9,050	0.03%
2021/04/28	0.4	140.70	3.6	140.63	140.40	-3.1	9,130	-0.03%
2021/04/27	13	141.38	9.9	141.27	141.25	3.2	9,580	0.03%
2021/04/26	3.4	140.27	34.7	140.53	141.20	-31.3	9,671	-0.32%
2021/04/23	7.3	138.35	9.9	138.53	139.15	-2.6	9,710	-0.03%
2021/04/22	6.7	138.10	6	138.50	137.90	0.7	9,969	0.01%
2021/04/21	6.7	138.25	2.2	138.28	138.00	4.5	10,103	0.04%
2021/04/20	1	138.86	7	139.29	139.25	-6	10,151	-0.06%
2021/04/19	7.2	139.28	23.6	139.36	139.50	-16.4	10,253	-0.16%
2021/04/16	3.2	138.61	22.9	138.91	139.25	-19.6	10,289	-0.19%
2021/04/15	4.4	138.04	34.5	138.65	139.05	-30.1	10,319	-0.29%
2021/04/14	15.6	136.76	21.4	137.63	137.90	-5.8	10,305	-0.06%
2021/04/13	9.6	137.46	17.6	138.13	137.15	-8	10,375	-0.08%
2021/04/12	7.8	137.26	2.8	137.72	137.15	5	10,361	0.05%
2021/04/09	5.6	138.16	13.2	138.20	137.95	-7.6	10,365	-0.07%
2021/04/08	8.2	137.05	23.3	137.89	138.25	-15.1	10,401	-0.14%
2021/04/07	7.4	137.71	11.8	137.79	137.80	-4.4	10,387	-0.04%
2021/04/06	6	137.80	32.2	137.88	137.65	-26.2	10,367	-0.25%
2021/04/01	4.1	135.75	55	135.94	135.75	-50.9	10,270	-0.50%
2021/03/31	24	134.80	3	135.00	134.75	21	10,197	0.21%
2021/03/30	4.2	135.69	58.6	135.78	135.90	-54.5	10,111	-0.54%
2021/03/29	6.7	135.49	19.5	135.61	135.45	-12.8	10,101	-0.13%
2021/03/26	4.7	133.10	70.1	133.91	134.35	-65.4	10,062	-0.65%
2021/03/25	22.3	131.25	21.2	132.04	131.95	1.1	10,001	0.01%
2021/03/24	82	131.67	11.1	131.88	131.50	70.9	9,961	0.71%
2021/03/23	7.5	133.84	14.5	133.97	133.60	-7	9,839	-0.07%
2021/03/22	8.2	132.74	12.5	133.06	133.40	-4.3	9,946	-0.04%
2021/03/19	42.1	132.62	6.1	132.98	132.80	36.1	10,014	0.36%
2021/03/18	0.4	135.00	22	135.60	134.90	-21.6	9,888	-0.22%
2021/03/17	10	134.50	8.1	135.05	134.20	2	9,850	0.02%
2021/03/16	1.1	134.91	40.1	135.26	135.35	-39	9,874	-0.39%
2021/03/15	5.3	134.85	11.2	134.90	134.90	-5.9	9,864	-0.06%
2021/03/12	12.6	135.28	6.3	135.28	135.25	6.3	9,907	0.06%
2021/03/11	10.2	133.18	64.3	133.67	134.70	-54.1	9,927	-0.54%
2021/03/10	14.2	131.91	3	131.90	131.90	11.2	9,978	0.11%
2021/03/09	61.9	130.34	13	130.71	131.35	48.9	9,987	0.49%
2021/03/08	34.5	132.33	21	133.00	131.85	13.5	9,867	0.14%
2021/03/05	49.1	130.79	26	131.01	131.95	23	9,749	0.24%
2021/03/04	113.9	132.55	15	133.17	132.75	98.9	9,669	1.02%	大買/
2021/03/03	17.3	133.76	48.1	134.96	135.40	-30.8	9,480	-0.32%
2021/03/02	32.1	134.45	15.1	135.34	133.45	17	9,381	0.18%
2021/02/26	122.9	133.85	15.6	133.83	133.40	107.3	9,330	1.15%	大買/鉅額交易
2021/02/25	17.4	137.58	17.1	137.72	137.55	0.3	8,991	0.00%
2021/02/24	44.2	136.80	5.5	137.27	136.45	38.7	8,916	0.43%
2021/02/23	14.7	137.24	8.7	137.77	138.50	6	8,820	0.07%
2021/02/22	14.9	139.29	19.1	139.93	138.80	-4.2	8,766	-0.05%
2021/02/19	27.9	138.37	7.5	138.61	138.85	20.4	8,979	0.23%
2021/02/18	11.7	140.27	30.9	140.35	140.35	-19.1	8,968	-0.21%
2021/02/17	19.4	140.11	73.3	140.15	140.55	-53.9	8,948	-0.60%
2021/02/05	8	135.13	22.9	135.24	134.80	-14.9	8,696	-0.17%
2021/02/04	12.5	132.90	4.2	133.62	133.55	8.3	8,613	0.10%
2021/02/03	13.9	134.83	19.1	134.67	134.35	-5.2	8,645	-0.06%
2021/02/02	33.3	134.16	27.5	134.17	134.45	5.8	8,600	0.07%
2021/02/01	30.9	128.94	23.9	128.11	130.75	7	8,606	0.08%
2021/01/29	38.5	129.64	18.5	130.24	128.20	20	8,474	0.24%
2021/01/28	59.9	130.22	33.3	130.08	130.35	26.6	8,312	0.32%
2021/01/27	5.3	133.05	6	133.14	133.05	-0.7	8,153	-0.01%
2021/01/26	46.4	134.06	20.5	134.01	132.85	25.9	8,096	0.32%
2021/01/25	32.9	135.49	12.8	135.45	135.60	20.1	8,024	0.25%
2021/01/22	159.6	138.11	9.5	138.55	137.45	150.1	7,902	1.90%	大買/鉅額交易
2021/01/21	55.6	142.09	44.9	140.35	143.00	10.7	7,622	0.14%
2021/01/20	54.3	138.36	10.5	138.61	138.20	43.8	7,472	0.59%
2021/01/19	13.5	136.24	32.2	136.83	137.95	-18.7	7,029	-0.27%
2021/01/18	26.9	133.43	1.1	133.55	134.40	25.8	6,876	0.38%
2021/01/15	46.5	135.86	17.8	135.64	134.50	28.7	6,692	0.43%
2021/01/14	24.6	134.07	3.1	134.09	134.05	21.6	6,370	0.34%
2021/01/13	18	134.48	26.2	134.47	135.30	-8.3	6,291	-0.13%
2021/01/12	15	132.39	15.2	132.37	132.10	-0.2	6,137	0.00%
2021/01/11	8.7	130.95	11.2	131.14	132.30	-2.5	6,013	-0.04%
2021/01/08	51	130.22	17.5	130.44	131.20	33.5	5,897	0.57%
2021/01/07	18.1	128.06	14.1	127.95	128.90	4.1	5,756	0.07%
2021/01/06	21.5	125.73	27.3	125.55	125.95	-5.8	5,688	-0.10%
2021/01/05	18.3	124.22	11.1	124.38	124.60	7.2	5,601	0.13%
2021/01/04	20.8	123.77	11.2	123.43	124.35	9.6	5,685	0.17%
2020/12/31	20.8	122.19	5	122.17	122.25	15.8	5,807	0.27%
2020/12/30	3.1	120.63	14	120.57	121.60	-10.9	5,778	-0.19%
2020/12/29	1.8	119.62	15	119.65	119.90	-13.2	5,802	-0.23%
2020/12/28	3.1	119.65	12.3	119.74	120.00	-9.2	5,849	-0.16%
2020/12/25	3.3	119.45	13.2	119.36	118.95	-9.9	5,851	-0.17%
2020/12/24	1	118.45	2	118.75	118.80	-1	5,867	-0.02%
2020/12/23	5.6	117.97	5	117.98	118.15	0.6	5,926	0.01%
2020/12/22	24.2	118.47	5.4	118.43	118.00	18.9	6,014	0.31%
2020/12/21	6.7	117.90	12.1	118.95	119.35	-5.5	6,182	-0.09%
2020/12/18	6.9	118.39	1.2	118.29	118.20	5.7	6,199	0.09%
2020/12/17	4.4	118.58	0.3	118.78	118.60	4.1	6,268	0.06%
2020/12/16	1.4	118.59	10.3	119.14	119.25	-8.9	6,315	-0.14%
2020/12/15	12.1	116.99	9	117.26	117.05	3.1	6,176	0.05%
2020/12/14	4.2	118.33	1.1	118.50	118.25	3.1	6,165	0.05%
2020/12/11	24.3	117.91	1	117.65	118.75	23.3	6,372	0.37%
2020/12/10	19.9	118.48	3	118.40	118.60	16.9	6,385	0.26%
2020/12/09	11	119.87	5.5	120.08	120.05	5.5	6,346	0.09%
2020/12/08	23.8	118.41	7.2	119.07	120.05	16.6	6,292	0.26%
2020/12/07	7	118.29	8.7	118.00	118.40	-1.7	6,247	-0.03%
2020/12/04	0.7	116.28	11.3	116.57	117.30	-10.6	6,240	-0.17%
2020/12/03	4.3	115.44	41	115.68	115.40	-36.7	6,111	-0.60%
2020/12/02	3.7	115.18	11	115.19	115.40	-7.3	6,104	-0.12%
2020/12/01	3.1	113.56	8	114.14	114.30	-4.9	6,101	-0.08%
2020/11/30	26.7	113.87	1	113.50	113.30	25.7	6,103	0.42%
2020/11/27	3.1	114.37	1.7	114.39	114.65	1.5	6,017	0.02%
2020/11/26	1.1	114.79	8	114.99	114.85	-6.9	6,025	-0.12%
2020/11/25	12.6	114.43	1.6	114.62	113.95	11.1	6,079	0.18%
2020/11/24	7.5	115.27	0.2	115.00	114.90	7.4	6,077	0.12%
2020/11/23	5.1	115.54	5.8	115.22	115.45	-0.7	6,072	-0.01%
2020/11/20	4.3	113.81	2	113.90	114.00	2.3	6,021	0.04%
2020/11/19	2.8	114.20	0	0.00	114.15	2.8	6,002	0.05%
2020/11/18	36.2	114.44	5.3	114.25	114.35	30.9	5,990	0.52%
2020/11/17	18.5	114.10	4.2	113.78	113.60	14.4	5,798	0.25%
2020/11/16	6.1	111.71	24.6	112.03	112.80	-18.5	5,974	-0.31%
2020/11/13	1.1	108.85	1	108.60	109.25	0.1	5,922	0.00%
2020/11/12	3.5	108.97	6.6	109.19	108.80	-3.2	5,921	-0.05%
2020/11/11	2.8	108.56	40.2	108.42	108.75	-37.4	5,951	-0.63%
2020/11/10	8.2	107.11	1	107.70	107.10	7.2	5,872	0.12%
2020/11/09	7.5	107.91	29.8	108.16	108.10	-22.3	5,890	-0.38%
2020/11/06	0.4	106.45	19.2	106.92	106.70	-18.8	5,800	-0.32%
2020/11/05	9.2	105.88	10	105.92	106.05	-0.8	5,749	-0.01%
2020/11/04	15.4	105.06	42	105.60	106.15	-26.6	5,775	-0.46%
2020/11/03	1.1	104.19	14.2	104.45	104.60	-13.2	5,805	-0.23%
2020/11/02	20.7	102.58	1.1	102.98	103.40	19.6	5,855	0.33%
2020/10/30	21.5	103.14	1	103.45	103.00	20.5	5,771	0.35%
2020/10/29	30.6	103.56	0	0.00	103.85	30.6	5,742	0.53%
2020/10/28	18.2	105.12	3	105.18	105.00	15.2	5,746	0.26%
2020/10/27	2.3	105.57	0	105.70	105.50	2.2	5,756	0.04%
2020/10/26	2	106.22	1	106.40	106.10	1	5,809	0.02%
2020/10/23	1	106.00	1.1	105.96	106.10	-0.1	5,921	0.00%
2020/10/22	2	105.63	0	0.00	106.10	2	6,240	0.03%
2020/10/20	0	0.00	2	106.18	106.00	-2	6,751	-0.03%
2020/10/19	4.5	106.51	22	106.20	106.60	-17.5	6,827	-0.26%
2020/10/16	8.1	105.44	14	106.23	105.25	-5.9	6,890	-0.09%
2020/10/15	14	105.53	0	0.00	105.70	14	7,247	0.19%
2020/10/14	5.5	106.75	0	106.70	106.70	5.4	7,329	0.07%
2020/10/13	1	106.70	18.1	106.73	107.10	-17.1	7,587	-0.23%
2020/10/12	1.2	107.08	29	107.14	107.05	-27.8	7,623	-0.36%
2020/10/08	4.6	105.56	80.1	105.95	106.20	-75.5	7,814	-0.97%
2020/10/07	2.5	104.80	10	104.43	104.80	-7.5	7,814	-0.10%
2020/10/06	3.5	104.24	16.1	104.25	104.25	-12.6	7,948	-0.16%
2020/10/05	5.4	103.18	21	103.48	103.05	-15.6	8,024	-0.19%
2020/09/30	0.1	103.15	7	102.99	103.00	-6.9	8,046	-0.09%
2020/09/29	4	102.65	3	102.53	102.55	1	8,172	0.01%
2020/09/28	10.1	101.90	19.1	101.93	102.30	-9.1	8,341	-0.11%
2020/09/25	24.3	100.59	165	100.40	100.65	-140.7	8,481	-1.66%	大賣/鉅額交易
2020/09/24	126.1	100.97	19	100.77	100.45	107.1	8,572	1.25%	大買/鉅額交易
2020/09/23	116.1	102.58	8	102.84	102.95	108.1	8,435	1.28%	大買/鉅額交易
2020/09/22	22.1	103.41	4	103.41	103.10	18.1	8,512	0.21%
2020/09/21	20	104.86	7	104.50	104.45	13	8,535	0.15%
2020/09/18	4	105.34	3	105.45	105.30	1	8,603	0.01%
2020/09/17	13.6	105.99	12	105.35	105.40	1.6	8,688	0.02%
2020/09/16	4.2	106.58	53.1	106.71	106.55	-48.9	8,687	-0.56%
2020/09/15	4.1	104.44	7	104.89	104.95	-2.9	8,615	-0.03%
2020/09/14	4.4	103.52	23	104.34	104.55	-18.7	8,564	-0.22%
2020/09/11	3	103.04	6	103.20	103.25	-3	8,552	-0.03%
2020/09/10	7	102.89	28	103.12	103.20	-21	8,696	-0.24%
2020/09/09	15	101.34	9	101.89	102.30	6	8,816	0.07%
2020/09/08	14	102.84	5	102.89	103.00	9	8,871	0.10%
2020/09/07	9.1	102.41	3.2	102.72	102.40	6	9,155	0.07%
2020/09/04	9.2	102.14	25	102.14	102.55	-15.8	9,299	-0.17%
2020/09/03	0.1	103.50	3	103.90	103.30	-2.9	9,383	-0.03%
2020/09/02	2	102.68	9.1	102.76	103.00	-7.1	9,487	-0.07%
2020/09/01	1	102.62	15.7	102.59	103.35	-14.6	9,676	-0.15%
2020/08/31	15	102.75	12.2	103.84	101.80	2.8	9,746	0.03%
2020/08/28	14	103.44	0.5	103.80	103.50	13.5	9,900	0.14%
2020/08/27	4.1	104.66	36	105.01	104.55	-31.9	10,136	-0.32%
2020/08/26	3	103.97	3.5	104.27	104.30	-0.5	10,240	-0.01%
2020/08/25	1	104.25	12	103.89	103.90	-11	10,336	-0.11%
2020/08/24	6	103.05	55	103.14	103.10	-49	10,364	-0.47%
2020/08/21	6.2	102.18	5.1	102.58	102.80	1.1	10,427	0.01%
2020/08/20	56.2	101.14	62	101.47	100.60	-5.8	10,368	-0.06%
2020/08/19	5	104.57	12	105.10	104.25	-7	10,314	-0.07%
2020/08/18	14.4	104.95	6	105.34	105.00	8.4	10,301	0.08%
2020/08/17	1	105.60	41	105.49	105.60	-40	10,461	-0.38%
2020/08/14	1.1	104.02	8	104.31	104.50	-6.9	10,494	-0.07%
2020/08/13	2.1	104.20	2	104.15	104.25	0.1	10,596	0.00%
2020/08/12	19	103.27	12	103.34	103.25	7	10,596	0.07%
2020/08/11	16.2	105.01	0	0.00	104.80	16.2	10,636	0.15%
2020/08/10	2.1	105.55	49.4	104.88	105.60	-47.3	10,686	-0.44%
2020/08/07	15.8	104.74	11	104.80	104.65	4.8	10,733	0.04%
2020/08/06	13.2	105.21	18.2	105.49	105.40	-5	10,703	-0.05%
2020/08/05	29	104.24	21.3	104.12	104.30	7.8	10,772	0.07%
2020/08/04	2.2	102.96	5.1	102.96	103.30	-2.9	10,799	-0.03%
2020/08/03	31	102.74	9.4	102.24	102.00	21.6	10,820	0.20%
2020/07/31	5.3	103.68	12.4	103.89	103.80	-7.1	10,803	-0.07%
2020/07/30	3	104.27	6	104.13	104.05	-3	10,817	-0.03%
2020/07/29	24	102.94	25.2	103.03	102.55	-1.2	10,838	-0.01%
2020/07/28	48	106.31	63	106.84	103.60	-15	10,938	-0.14%
2020/07/27	14.2	103.19	48.2	102.87	103.30	-34	10,878	-0.31%
2020/07/24	35.2	99.13	43	99.63	98.50	-7.8	10,696	-0.07%
2020/07/23	18.3	98.51	14	98.73	98.85	4.3	10,533	0.04%
2020/07/22	13.5	98.96	24.1	99.01	98.95	-10.7	10,665	-0.10%
2020/07/21	8.1	98.70	85	98.29	98.70	-76.9	10,641	-0.72%
2020/07/20	23.3	96.84	17.2	96.87	97.05	6.1	10,451	0.06%
2020/07/17	0.4	97.00	19	97.26	97.20	-18.6	10,475	-0.18%
2020/07/16	14.3	96.54	29	96.74	96.10	-14.7	10,526	-0.14%
2020/07/15	15.3	97.35	20	97.48	97.05	-4.7	10,605	-0.04%
2020/07/14	14.2	96.01	43.6	96.08	96.65	-29.4	10,825	-0.27%
2020/07/13	5.2	95.77	44	95.65	96.05	-38.8	10,808	-0.36%
2020/07/10	18.6	94.95	27	95.12	94.65	-8.4	10,897	-0.08%
2020/07/09	19.3	95.61	10.1	95.57	95.45	9.1	10,924	0.08%
2020/07/08	4	95.08	39.1	94.95	95.15	-35.1	10,927	-0.32%
2020/07/07	27.2	94.81	77.2	94.68	94.50	-50	10,839	-0.46%
2020/07/06	15.2	93.83	28	93.95	94.15	-12.8	10,868	-0.12%
2020/07/03	7.1	92.51	42.3	92.53	92.55	-35.2	10,881	-0.32%
2020/07/02	11.3	91.27	23	91.26	91.50	-11.7	10,886	-0.11%
2020/07/01	6.4	90.65	25	90.71	90.50	-18.6	10,964	-0.17%
2020/06/30	11.1	89.62	11	89.68	89.90	0.1	10,963	0.00%
2020/06/29	14.1	88.91	29	89.27	89.10	-14.9	10,992	-0.14%
2020/06/24	17.1	90.07	24.6	90.26	90.00	-7.4	11,055	-0.07%
2020/06/23	11	89.55	5	89.59	89.45	6	11,253	0.05%
2020/06/22	6	89.01	10	89.27	89.05	-4	11,428	-0.04%
2020/06/19	5	88.84	5	88.88	88.85	0	11,796	0.00%
2020/06/18	13	88.71	21.1	88.73	88.90	-8.1	12,203	-0.07%
2020/06/17	5.1	88.79	48	88.59	89.00	-42.9	12,493	-0.34%
2020/06/16	32.2	88.89	50	88.46	88.90	-17.8	12,982	-0.14%
2020/06/15	39.1	87.55	12.1	87.63	87.00	27	13,934	0.19%
2020/06/12	41.2	87.71	36.1	87.87	88.25	5.1	14,552	0.03%
2020/06/11	15.1	89.38	24.3	89.53	89.05	-9.1	15,044	-0.06%
2020/06/10	8	90.26	50.2	90.18	90.45	-42.2	15,370	-0.27%
2020/06/09	19.1	89.31	31	89.48	89.60	-12	16,081	-0.07%
2020/06/08	16	89.41	60	89.42	89.50	-44	16,639	-0.26%
2020/06/05	13.2	88.27	46.4	88.21	88.35	-33.2	16,634	-0.20%
2020/06/04	18.3	87.45	41.1	87.57	87.60	-22.8	16,865	-0.14%
2020/06/03	12.4	86.53	58	86.52	86.80	-45.7	17,076	-0.27%
2020/06/02	12.4	85.37	35.1	85.35	85.30	-22.6	17,058	-0.13%
2020/06/01	7	84.83	8	84.83	84.90	-1	17,022	-0.01%
2020/05/29	12.2	83.81	9	84.25	84.45	3.2	17,023	0.02%
2020/05/28	18	84.17	2	84.58	83.85	16	17,119	0.09%
2020/05/27	10	84.51	6	84.48	84.35	4	17,458	0.02%
2020/05/26	1.1	84.59	31.1	84.42	84.45	-30	17,792	-0.17%
2020/05/25	26.1	82.68	11	82.67	83.50	15.1	17,786	0.08%
2020/05/22	48.6	83.14	4.1	83.36	82.95	44.5	17,846	0.25%
2020/05/21	9.5	84.44	12	84.51	84.50	-2.5	17,849	-0.01%
2020/05/20	11.5	83.98	7	84.06	83.80	4.5	17,813	0.03%
2020/05/19	13.6	83.90	16	83.96	83.90	-2.4	17,757	-0.01%
2020/05/18	15.8	83.16	3	83.17	83.15	12.8	17,798	0.07%
2020/05/15	14	83.69	6	83.91	83.85	8	17,869	0.04%
2020/05/14	18	83.45	14	83.41	83.30	4	17,870	0.02%
2020/05/13	18	83.98	12	83.91	84.30	6	17,808	0.03%
2020/05/12	38.1	84.06	14	84.10	84.05	24.1	17,821	0.13%
2020/05/11	22	85.10	18	85.26	85.05	4	17,723	0.02%
2020/05/08	18.4	84.24	25	84.33	84.35	-6.6	17,698	-0.04%
2020/05/07	14	83.96	37	83.85	83.85	-23	17,719	-0.13%
2020/05/06	10.9	83.15	10.1	83.34	83.50	0.8	17,775	0.00%
2020/05/05	22.2	83.42	18.2	83.43	83.40	4	17,851	0.02%
2020/05/04	39.1	82.84	9	82.91	83.00	30.1	17,833	0.17%
2020/04/30	32.4	84.93	64	84.98	85.50	-31.6	17,721	-0.18%
2020/04/29	15.2	83.60	26.1	83.63	83.70	-10.9	17,672	-0.06%
2020/04/28	10	82.35	3	82.77	82.55	7	17,849	0.04%
2020/04/27	16	82.36	43.1	82.20	82.55	-27.1	18,260	-0.15%
2020/04/24	15.2	80.87	11	80.76	80.90	4.2	18,144	0.02%
2020/04/23	35	81.08	16	81.03	80.90	19	18,184	0.10%
2020/04/22	19.1	80.10	14.2	80.10	80.60	4.9	18,107	0.03%
2020/04/21	44.4	81.06	56	81.07	80.60	-11.6	18,096	-0.06%
2020/04/20	31.7	83.13	33	83.20	83.00	-1.4	17,938	-0.01%
2020/04/17	54.4	83.26	98	83.21	83.25	-43.6	17,844	-0.24%
2020/04/16	16.1	80.53	12	80.34	80.80	4.1	17,420	0.02%
2020/04/15	64.2	81.29	22	81.21	81.20	42.2	17,333	0.24%
2020/04/14	29	80.36	69	80.22	80.95	-40	17,185	-0.23%
2020/04/13	19.3	78.95	11	78.91	78.80	8.3	17,072	0.05%
2020/04/10	39.3	79.12	22	79.03	79.30	17.3	17,104	0.10%
2020/04/09	56.2	79.51	21	79.66	79.25	35.2	17,121	0.21%
2020/04/08	72	79.15	191.4	79.09	79.60	-119.4	16,942	-0.70%	大賣/鉅額交易
2020/04/07	152.4	78.45	89	78.56	78.50	63.4	16,760	0.38%	大買/
2020/04/06	31.2	76.38	71	76.72	77.05	-39.8	16,558	-0.24%
2020/04/01	28.2	76.03	20	76.36	75.90	8.2	16,404	0.05%
2020/03/31	26	76.53	26	76.34	76.15	0	16,291	0.00%
2020/03/30	27.2	75.08	22	75.38	75.85	5.2	16,158	0.03%
2020/03/27	64.4	77.78	34	77.87	76.60	30.4	15,956	0.19%
2020/03/26	42	77.05	113.4	76.74	77.20	-71.4	15,647	-0.46%	大賣/
2020/03/25	113	76.96	53	77.04	76.85	60	15,383	0.39%	大買/
2020/03/24	51.7	74.48	65	74.52	74.25	-13.3	14,877	-0.09%
2020/03/23	90.4	71.06	92	70.61	70.80	-1.6	14,493	-0.01%
2020/03/20	104.1	72.08	114.1	72.98	74.00	-10	14,198	-0.07%	大買/大賣/
2020/03/19	233.8	69.00	83	69.13	68.55	150.8	13,591	1.11%	大買/鉅額交易
2020/03/18	187.3	73.93	52	73.93	72.80	135.3	12,556	1.08%	大買/鉅額交易
2020/03/17	113.3	75.10	61.5	75.43	74.85	51.8	11,920	0.43%	大買/
2020/03/16	84	78.30	5	77.57	77.30	79	11,101	0.71%
2020/03/13	139.4	77.59	65	77.42	81.00	74.4	10,628	0.70%	大買/
2020/03/12	93	82.47	126	82.85	82.15	-33	9,783	-0.34%	大賣/
2020/03/11	51.7	86.05	4	86.29	85.30	47.7	9,093	0.52%
2020/03/10	63.6	85.46	38	85.53	86.30	25.6	8,896	0.29%
2020/03/09	137.7	86.29	77.1	85.88	85.85	60.6	8,539	0.71%	大買/
2020/03/06	52.3	88.61	16	88.46	88.35	36.3	8,102	0.45%
2020/03/05	9.2	89.95	11.1	90.11	90.20	-1.9	7,852	-0.02%
2020/03/04	3.6	89.03	15.4	88.89	89.20	-11.8	7,779	-0.15%
2020/03/03	27.6	88.55	19	88.68	88.60	8.6	7,661	0.11%
2020/03/02	102.5	87.29	19	87.39	87.35	83.5	7,510	1.11%	大買/
2020/02/27	96.4	88.72	8	89.06	88.65	88.4	7,110	1.24%
2020/02/26	35.6	89.24	10	89.50	89.45	25.6	6,741	0.38%
2020/02/25	15	89.88	7	90.09	90.35	8	6,515	0.12%
2020/02/24	41.9	89.99	19	90.15	90.10	22.9	6,423	0.36%
2020/02/21	10.5	91.21	4	91.70	91.25	6.5	6,330	0.10%
2020/02/20	8.1	91.78	4	91.55	91.70	4.1	6,287	0.07%
2020/02/19	0	0.00	3	92.15	92.10	-3	6,213	-0.05%
2020/02/18	29.4	91.21	13	91.32	91.05	16.4	6,122	0.27%
2020/02/17	4.3	92.25	6	92.26	92.30	-1.7	5,950	-0.03%
2020/02/14	8.1	92.94	15	93.06	92.95	-6.9	5,878	-0.12%
2020/02/13	12.3	92.98	29.1	92.85	92.80	-16.8	5,836	-0.29%
2020/02/12	7	92.68	3	92.27	92.65	4	5,837	0.07%
2020/02/11	11.1	91.78	11	91.80	91.75	0.1	5,791	0.00%
2020/02/10	16	90.24	4	90.03	91.00	12	5,757	0.21%
2020/02/07	21.8	91.16	18	91.03	91.20	3.8	5,710	0.07%
2020/02/06	20	91.76	5	91.91	92.30	15	5,616	0.27%
2020/02/05	12	90.76	6	90.98	90.85	6	5,550	0.11%
2020/02/04	19.1	90.40	13	90.62	90.60	6.1	5,485	0.11%
2020/02/03	39.3	88.66	13	88.00	89.05	26.3	5,494	0.48%
2020/01/31	98.1	90.22	1	90.60	89.95	97.1	5,321	1.82%
2020/01/30	89.2	93.22	18	94.40	92.15	71.2	5,069	1.40%
2020/01/20	12.1	97.78	4.6	97.92	97.70	7.5	4,616	0.16%
2020/01/17	20.4	97.57	2	97.30	97.30	18.4	4,632	0.40%
2020/01/16	18.1	97.25	2	97.23	97.30	16.1	4,540	0.35%
2020/01/15	28.1	97.90	1	98.10	97.60	27.1	4,438	0.61%
2020/01/14	36.1	98.75	1	98.50	98.60	35.1	4,321	0.81%
2020/01/13	21.6	97.83	2	98.00	98.00	19.6	4,147	0.47%
2020/01/10	58.1	97.14	6	97.31	97.30	52.1	4,083	1.28%
2020/01/09	9	96.71	9	96.56	96.95	0	3,974	0.00%
2020/01/08	27.3	95.56	4	95.50	95.65	23.3	3,921	0.59%
2020/01/07	37	95.77	5	95.86	96.10	32	3,852	0.83%
2020/01/06	29.4	96.61	1.1	96.70	96.40	28.3	3,905	0.72%
2020/01/03	31.5	97.82	35	98.54	97.65	-3.6	3,865	-0.09%
2020/01/02	28	97.59	6	97.83	97.65	22	3,954	0.56%
2019/12/31	18	97.06	0	0.00	96.95	18	3,942	0.46%
2019/12/30	10.1	98.01	0	0.00	97.80	10.1	3,933	0.26%
2019/12/27	6	98.07	6	98.00	98.00	0	3,962	0.00%
2019/12/26	6.6	97.33	1	97.35	97.35	5.6	4,006	0.14%
2019/12/25	7.1	97.22	0	0.00	97.35	7.1	4,106	0.17%
2019/12/24	7.2	97.39	10	97.25	97.20	-2.8	4,224	-0.07%
2019/12/23	6	97.13	30.7	97.00	97.15	-24.7	4,287	-0.58%
2019/12/20	9	97.03	0	0.00	96.95	9	4,296	0.21%
2019/12/19	27.1	97.92	2	97.88	97.65	25.1	4,321	0.58%
2019/12/18	20	98.15	38	97.82	98.20	-18	4,356	-0.41%
2019/12/17	17	97.34	6.2	97.61	98.15	10.8	4,431	0.24%
2019/12/16	21.2	96.85	2.2	96.90	96.85	19	4,483	0.42%
2019/12/13	39	97.19	8	97.04	96.90	31	4,692	0.66%
2019/12/12	11	95.57	62	94.95	95.85	-51	4,677	-1.09%
2019/12/11	6	93.15	3	93.42	93.75	3	4,718	0.06%
2019/12/10	7	93.23	0	0.00	93.00	7	4,841	0.14%
2019/12/09	13	93.57	3.3	93.74	93.65	9.7	4,831	0.20%
2019/12/06	10.1	93.36	0	0.00	93.05	10.1	4,869	0.21%
2019/12/05	5	92.90	4	92.79	92.90	1	5,023	0.02%
2019/12/04	9	91.76	1	91.90	91.70	8	5,253	0.15%
2019/12/03	10	91.97	0.2	92.10	92.05	9.8	5,638	0.17%
2019/12/02	7.5	91.99	0	0.00	92.05	7.5	5,793	0.13%
2019/11/29	12.2	91.99	0	0.00	91.50	12.2	5,843	0.21%
2019/11/28	2.4	93.03	0	0.00	92.95	2.4	5,862	0.04%
2019/11/26	10	93.07	3	92.98	92.85	7	6,183	0.11%
2019/11/25	6.1	92.82	1.1	92.93	92.60	5	6,175	0.08%
2019/11/22	2	92.58	4	92.59	92.55	-2	6,175	-0.03%
2019/11/21	18.2	92.28	0.1	92.60	92.50	18.1	6,355	0.29%
2019/11/20	10.1	93.26	1	93.10	93.25	9.1	6,354	0.14%
2019/11/19	6	93.27	26.7	93.16	93.60	-20.7	6,378	-0.32%
2019/11/18	2	92.70	1	92.90	92.90	1	6,432	0.02%
2019/11/15	4	92.38	1	92.15	92.30	3	6,467	0.05%
2019/11/14	4.1	91.53	2	91.80	91.40	2.1	6,534	0.03%
2019/11/13	2.4	91.36	2	91.48	91.45	0.4	6,600	0.01%
2019/11/12	1	91.70	15	91.66	92.00	-14	6,834	-0.20%
2019/11/11	5	91.36	3	91.67	91.15	2	6,916	0.03%
2019/11/08	18.1	92.88	1.1	92.74	92.55	17.1	6,942	0.25%
2019/11/07	4	92.79	1	92.50	92.85	3	6,947	0.04%
2019/11/06	7.6	92.93	8	93.06	93.35	-0.4	6,980	-0.01%
2019/11/05	27	92.57	3.2	92.58	92.90	23.8	7,187	0.33%
2019/11/04	35.1	91.36	68	91.52	92.20	-33	7,536	-0.44%
2019/11/01	3.3	90.01	3	90.07	90.10	0.3	7,768	0.00%
2019/10/31	0	0.00	30	90.20	90.10	-30	8,003	-0.37%
2019/10/30	0	0.00	15.3	89.67	89.85	-15.3	7,929	-0.19%
2019/10/29	14.1	89.57	1.2	89.61	89.45	12.9	7,891	0.16%
2019/10/28	9.1	89.18	3	89.17	89.20	6	7,803	0.08%
2019/10/25	1	88.80	25	89.09	88.80	-24	7,770	-0.31%
2019/10/24	10	88.74	1	88.70	88.80	9	7,690	0.12%
2019/10/23	6	88.59	1	88.40	88.45	5	7,729	0.06%
2019/10/22	10.4	88.58	11	88.60	88.70	-0.6	7,742	-0.01%
2019/10/21	4.3	87.92	7	87.89	87.85	-2.7	7,787	-0.03%
2019/10/18	3.1	88.01	27.1	88.41	87.95	-24	7,908	-0.30%
2019/10/17	1	88.05	12	88.11	88.15	-11	8,024	-0.14%
2019/10/16	13.2	88.04	18	88.02	88.10	-4.8	8,108	-0.06%
2019/10/15	13.1	87.63	10	87.67	87.70	3.1	8,218	0.04%
2019/10/14	0	0.00	47	87.35	87.55	-47	8,237	-0.57%
2019/10/09	7	85.93	3	85.98	85.80	4	8,235	0.05%
2019/10/08	7	86.34	16.7	86.49	86.50	-9.7	8,169	-0.12%
2019/10/07	4	85.44	3.2	85.43	85.45	0.8	8,139	0.01%
2019/10/03	4	84.88	1	84.95	84.80	3	8,150	0.04%
2019/10/02	4	85.86	4	85.70	85.65	0	8,133	0.00%
2019/10/01	10	85.39	28.5	85.67	85.95	-18.5	8,066	-0.23%
2019/09/27	1.7	84.74	30	84.79	84.60	-28.3	8,011	-0.35%
2019/09/26	0	0.00	2	84.50	84.30	-2	8,006	-0.02%
2019/09/25	1.1	84.06	2	83.95	84.10	-0.9	8,007	-0.01%
2019/09/24	0	0.00	8.4	84.45	84.65	-8.4	8,170	-0.10%
2019/09/23	1.3	84.51	1.2	84.68	84.50	0.1	8,155	0.00%
2019/09/20	0	0.00	9	84.78	84.70	-9	8,338	-0.11%
2019/09/19	3.2	84.47	14.3	84.88	84.45	-11.2	8,300	-0.13%
2019/09/18	14.1	84.79	34.1	84.75	84.95	-20	8,303	-0.24%
2019/09/17	0	0.00	13	84.29	84.25	-13	8,296	-0.16%
2019/09/16	13.1	84.21	58.2	84.30	84.40	-45.1	8,469	-0.53%
2019/09/12	0	0.00	64.1	84.11	83.90	-64.1	8,480	-0.76%
2019/09/11	1	83.50	4	83.65	83.45	-3	8,689	-0.03%
2019/09/10	0	0.00	12	83.43	83.40	-12	8,659	-0.14%
2019/09/09	0	0.00	28.5	83.83	83.80	-28.5	8,675	-0.33%
2019/09/06	24	83.44	112	83.40	83.50	-88	8,517	-1.03%	大賣/
2019/09/05	2	83.15	108	83.02	83.00	-106	8,329	-1.27%	大賣/鉅額交易
2019/09/04	0	82.00	60	81.91	82.15	-60	8,060	-0.74%
2019/09/03	2	81.85	13	81.85	81.20	-11	8,057	-0.14%
2019/09/02	4	81.95	7.1	81.90	81.90	-3.1	8,101	-0.04%
2019/08/30	0	0.00	35.5	81.70	81.85	-35.5	8,117	-0.44%
2019/08/29	6	80.17	11.8	80.37	80.55	-5.8	7,912	-0.07%
2019/08/28	4	80.30	2	80.38	80.40	2	7,978	0.03%
2019/08/27	10	79.93	2	80.08	79.85	8	8,023	0.10%
2019/08/26	32.6	79.75	0	0.00	79.65	32.6	8,107	0.40%
2019/08/23	2	80.88	5.5	80.97	81.00	-3.5	8,030	-0.04%
2019/08/22	6	81.38	27	81.53	80.90	-21	8,137	-0.26%
2019/08/21	2	80.98	30.3	81.00	81.10	-28.3	8,144	-0.35%
2019/08/20	4	80.90	3	80.90	81.00	1	8,234	0.01%
2019/08/19	3	80.52	6.1	80.67	80.80	-3.1	8,265	-0.04%
2019/08/16	8	79.42	4	80.30	80.35	4	8,584	0.05%
2019/08/15	57.1	79.38	1	79.20	79.40	56.1	8,658	0.65%
2019/08/14	21	80.53	4	80.73	80.30	17	8,722	0.19%
2019/08/13	25.6	79.75	2	79.93	79.70	23.6	8,837	0.27%
2019/08/12	1.2	80.71	101	80.70	80.60	-99.8	9,106	-1.10%	大賣/
2019/08/08	15	80.51	6	80.49	80.65	9	9,337	0.10%
2019/08/07	64.1	79.83	0	0.00	79.70	64.1	9,541	0.67%
2019/08/06	89.1	79.19	4	79.88	80.10	85.1	9,598	0.89%
2019/08/05	80.2	80.23	3.1	80.22	80.15	77.1	9,494	0.81%
2019/08/02	79.2	80.99	11	81.08	80.95	68.2	9,347	0.73%
2019/08/01	90.1	82.25	17	82.24	82.30	73.1	9,181	0.80%
2019/07/31	11.1	82.73	1.2	82.96	82.80	9.9	9,324	0.11%
2019/07/30	3	83.23	1	83.40	83.20	2	9,505	0.02%
2019/07/29	4	83.21	8	83.36	83.45	-4	9,595	-0.04%
2019/07/26	3.7	83.33	0	0.00	83.25	3.7	10,049	0.04%
2019/07/25	0.4	83.70	7	83.68	83.80	-6.7	10,100	-0.07%
2019/07/24	2.2	83.62	19	83.82	83.55	-16.9	10,072	-0.17%
2019/07/23	10	83.90	20	83.67	83.60	-10	10,068	-0.10%
2019/07/22	0	0.00	39	83.46	83.40	-39	10,034	-0.39%
2019/07/19	3.7	83.00	46	83.33	83.00	-42.3	9,953	-0.42%
2019/07/18	2.2	82.80	4.1	82.78	82.70	-2	9,842	-0.02%
2019/07/17	6.1	82.93	11.8	83.03	82.80	-5.7	9,816	-0.06%
2019/07/16	0.3	83.35	13.3	83.35	83.35	-13	9,688	-0.13%
2019/07/15	0.1	83.20	22.5	83.20	83.20	-22.4	9,805	-0.23%
2019/07/12	4	82.83	17	82.85	82.75	-13	9,994	-0.13%
2019/07/11	3	82.75	42	82.92	82.85	-39	10,329	-0.38%
2019/07/10	0	0.00	31	82.07	82.20	-31	10,286	-0.30%
2019/07/09	9.3	81.55	0	0.00	81.50	9.3	10,340	0.09%
2019/07/08	10	81.76	0	0.00	81.60	10	10,397	0.10%
2019/07/05	5	81.93	3	81.93	81.90	2	10,470	0.02%
2019/07/04	1	82.05	38	81.98	82.00	-37	10,624	-0.35%
2019/07/03	13.7	81.42	16	81.86	81.50	-2.3	10,782	-0.02%
2019/07/02	2.1	82.54	15	82.61	82.45	-12.9	10,772	-0.12%
2019/07/01	13	82.58	60	82.61	82.65	-47	10,800	-0.44%
2019/06/28	5.1	80.97	0.4	81.35	80.90	4.7	10,664	0.04%
2019/06/27	0	0.00	41	81.47	81.50	-41	10,782	-0.38%
2019/06/26	5.1	80.39	5	80.34	80.35	0.1	10,621	0.00%
2019/06/25	3.7	80.83	5	80.98	80.75	-1.3	10,580	-0.01%
2019/06/24	3.1	81.31	96	81.14	81.20	-93	10,490	-0.89%
2019/06/21	5	81.04	70	81.02	80.85	-65	10,258	-0.63%
2019/06/20	6	80.82	69.6	80.83	80.85	-63.6	10,120	-0.63%
2019/06/19	20	80.12	94	80.38	80.75	-74	10,042	-0.74%
2019/06/18	3.1	78.82	2	78.80	78.90	1.1	9,868	0.01%
2019/06/17	4.2	78.66	7	78.75	78.70	-2.8	10,017	-0.03%
2019/06/14	8.5	78.95	5	78.89	78.90	3.5	10,058	0.03%
2019/06/13	2.2	79.03	3	79.32	79.05	-0.8	10,209	-0.01%
2019/06/12	1	79.25	44	79.58	79.70	-43	10,302	-0.42%
2019/06/11	10	79.65	34	79.31	79.40	-24	10,234	-0.23%
2019/06/10	1	78.65	62	78.94	79.05	-61	10,226	-0.60%
2019/06/06	18.1	77.65	0	0.00	77.70	18.1	10,329	0.18%
2019/06/05	2	78.40	2	78.48	78.30	0	10,282	0.00%
2019/06/04	8.5	78.21	5	78.23	78.05	3.5	10,331	0.03%
2019/06/03	14	78.18	30	78.11	78.55	-16	10,515	-0.15%
2019/05/31	20.6	78.24	9	78.28	78.45	11.6	10,741	0.11%
2019/05/30	13	77.28	3	77.42	77.40	10	10,771	0.09%
2019/05/29	40.4	76.65	1	76.65	76.75	39.4	10,785	0.36%
2019/05/28	21.1	77.00	1	77.10	77.10	20.1	10,839	0.19%
2019/05/27	41	77.12	1	76.95	77.15	40	10,940	0.37%
2019/05/24	15	77.23	7	77.21	77.35	8	11,071	0.07%
2019/05/23	155.3	77.03	13	76.96	76.95	142.3	11,135	1.28%	大買/鉅額交易
2019/05/22	29.1	78.41	4	78.53	78.40	25.1	11,019	0.23%
2019/05/21	51	78.15	0	0.00	78.40	51	11,415	0.45%
2019/05/20	87	78.35	0	0.00	78.20	87	11,133	0.78%
2019/05/17	124.7	78.66	2	78.88	78.25	122.7	11,004	1.11%	大買/鉅額交易
2019/05/16	94.5	79.19	0	0.00	79.05	94.5	10,671	0.89%
2019/05/15	66	79.69	3	79.85	79.75	63	10,447	0.60%
2019/05/14	57.3	79.60	7	79.65	79.65	50.3	10,229	0.49%
2019/05/13	110	80.46	5	80.99	80.15	105	9,994	1.05%	大買/鉅額交易
2019/05/10	47	81.36	0.6	81.75	81.50	46.4	9,793	0.47%
2019/05/09	26.2	81.58	19	81.53	81.55	7.2	9,684	0.07%
2019/05/08	13	82.52	7	82.61	82.55	6	9,642	0.06%
2019/05/07	1.1	83.11	6	83.19	83.15	-5	9,480	-0.05%
2019/05/06	30.1	82.31	1	82.25	82.30	29.1	9,368	0.31%
2019/05/03	10.1	83.55	16	83.45	83.75	-6	9,302	-0.06%
2019/05/02	7.1	83.25	16.6	83.21	83.00	-9.5	8,904	-0.11%
2019/04/30	5.4	82.59	2	82.73	82.80	3.4	8,949	0.04%
2019/04/29	1	82.75	6.5	82.75	82.80	-5.5	9,065	-0.06%
2019/04/26	12.3	82.38	5	82.29	82.45	7.3	9,151	0.08%
2019/04/25	1	83.40	37	83.14	83.40	-36	9,254	-0.39%
2019/04/24	4	83.40	2	83.20	83.20	2	9,451	0.02%
2019/04/23	5	83.15	9.1	83.06	83.05	-4.1	9,597	-0.04%
2019/04/22	5.3	83.01	12	82.94	82.70	-6.7	9,585	-0.07%
2019/04/19	6	83.28	8	82.86	82.80	-2	9,709	-0.02%
2019/04/18	6.3	83.05	25.2	83.09	82.70	-18.9	9,548	-0.20%
2019/04/17	4	82.65	35.1	82.63	82.75	-31.1	9,394	-0.33%
2019/04/16	8.5	81.92	24	82.05	82.10	-15.5	9,192	-0.17%
2019/04/15	1	81.85	46.1	81.83	81.85	-45.1	9,306	-0.48%
2019/04/12	1	81.15	61.1	81.20	81.10	-60.1	9,533	-0.63%
2019/04/11	1.3	81.19	16	81.26	81.15	-14.7	9,630	-0.15%
2019/04/10	1.2	81.25	25	81.40	81.50	-23.8	9,634	-0.25%
2019/04/09	0	0.00	46	81.21	81.40	-46	9,531	-0.48%
2019/04/08	3.2	80.82	29.5	80.85	80.90	-26.4	9,436	-0.28%
2019/04/03	0	0.00	12	80.18	80.15	-12	9,452	-0.13%
2019/04/02	0	0.00	11.5	80.23	80.15	-11.5	9,539	-0.12%
2019/04/01	6.5	80.13	46.3	80.33	79.85	-39.8	9,544	-0.42%
2019/03/29	1.4	78.70	15	78.99	79.15	-13.6	9,410	-0.14%
2019/03/28	3	78.42	0	0.00	78.50	3	9,457	0.03%
2019/03/27	1	78.40	3	78.60	78.50	-2	9,559	-0.02%
2019/03/26	3	78.50	1	78.65	78.65	2	9,592	0.02%
2019/03/25	10	78.11	8	78.22	78.15	2	9,674	0.02%
2019/03/22	8	79.51	24	79.34	79.35	-16	9,652	-0.17%
2019/03/21	1	78.90	36	78.90	79.15	-35	9,683	-0.36%
2019/03/20	1.2	78.38	9	78.42	78.50	-7.8	9,598	-0.08%
2019/03/19	9.4	78.08	21	78.15	78.40	-11.6	9,545	-0.12%
2019/03/18	8.1	77.93	19	77.98	78.10	-10.9	9,490	-0.11%
2019/03/15	0.3	77.60	17.2	77.57	77.60	-16.9	9,503	-0.18%
2019/03/14	6.1	77.22	3	77.10	77.05	3.1	9,425	0.03%
2019/03/13	5.6	76.99	1	77.20	77.10	4.6	9,677	0.05%
2019/03/12	4	77.11	14	77.18	77.25	-10	9,668	-0.10%
2019/03/11	13.3	75.90	0	0.00	76.15	13.3	9,506	0.14%
2019/03/08	22.3	76.01	0	0.00	76.00	22.3	9,659	0.23%
2019/03/07	1.6	76.75	1	76.80	76.65	0.6	9,564	0.01%
2019/03/06	2.1	76.83	0	0.00	76.95	2.1	9,408	0.02%
2019/03/05	7.1	76.60	2	76.60	76.75	5.1	9,208	0.06%
2019/03/04	3.6	77.09	12	76.93	76.95	-8.4	9,178	-0.09%
2019/02/27	3	77.60	10	77.56	77.65	-7	9,143	-0.08%
2019/02/26	2	77.50	8	77.58	77.70	-6	8,995	-0.07%
2019/02/25	26.3	77.53	25	77.57	77.50	1.3	8,829	0.01%
2019/02/22	5.5	76.80	7	76.81	76.95	-1.5	8,759	-0.02%
2019/02/21	3	76.85	26	76.83	77.10	-23	8,738	-0.26%
2019/02/20	4.1	76.33	33	76.40	76.35	-28.9	8,545	-0.34%
2019/02/19	4.2	75.57	0	0.00	75.50	4.2	8,121	0.05%
2019/02/18	0	0.00	1	75.80	75.65	-1	8,168	-0.01%
2019/02/15	6.8	75.08	5	75.17	75.05	1.8	8,163	0.02%
2019/02/14	6	75.45	1	75.65	75.25	5	8,284	0.06%
2019/02/13	8.9	75.59	1	75.65	75.50	7.9	8,325	0.09%
2019/02/12	3.3	75.56	15	75.57	75.65	-11.7	8,870	-0.13%
2019/02/11	0.1	75.40	15	75.14	75.15	-14.9	8,939	-0.17%
2019/01/30	8	74.39	1	74.30	74.35	7	8,933	0.08%
2019/01/29	3	74.28	4	74.34	74.50	-1	8,949	-0.01%
2019/01/28	12	75.20	69	75.20	75.15	-57	8,953	-0.64%
2019/01/25	4	74.98	13	74.94	75.00	-9	9,001	-0.10%
2019/01/24	4.1	73.97	2	74.00	74.05	2.1	8,992	0.02%
2019/01/23	15.6	73.75	0	0.00	73.70	15.6	9,099	0.17%
2019/01/22	99	74.13	1	73.85	74.05	98	9,094	1.08%
2019/01/21	8.8	76.58	88.7	76.52	76.50	-79.9	9,112	-0.88%
2019/01/18	7	75.95	44	75.94	75.95	-37	9,237	-0.40%
2019/01/17	1	75.55	6	75.42	75.55	-5	9,581	-0.05%
2019/01/16	0	0.00	8.5	75.48	75.55	-8.5	9,630	-0.09%
2019/01/15	3	75.47	49.2	75.69	75.65	-46.2	9,789	-0.47%
2019/01/14	5.3	74.94	15	75.00	75.00	-9.7	9,799	-0.10%
2019/01/11	1	75.50	35	75.52	75.50	-34	9,912	-0.34%
2019/01/10	0.3	75.00	16	74.65	74.80	-15.7	9,872	-0.16%
2019/01/09	1.3	74.86	31	75.03	75.00	-29.7	10,164	-0.29%
2019/01/08	5	73.65	5.1	73.66	73.65	-0.1	10,251	0.00%
2019/01/07	10	73.73	14	73.67	73.95	-4	10,889	-0.04%
2019/01/04	37.2	72.29	11	72.34	72.20	26.2	11,031	0.24%
2019/01/03	26.6	73.46	4	73.61	73.35	22.6	11,818	0.19%
2019/01/02	31.1	74.23	10	74.88	74.05	21.1	11,938	0.18%
2018/12/28	6.6	75.08	30	75.07	75.50	-23.4	12,571	-0.19%
2018/12/27	1	74.70	22	74.94	75.05	-21	12,940	-0.16%
2018/12/26	35	73.82	0	0.00	73.55	35	12,942	0.27%
2018/12/25	50.3	73.56	2	73.53	73.75	48.3	12,867	0.38%
2018/12/24	14	74.63	0	0.00	74.70	14	12,756	0.11%
2018/12/22	6	74.76	0	0.00	74.85	6	12,755	0.05%
2018/12/21	26.1	74.68	5	74.84	75.20	21.1	12,926	0.16%
2018/12/20	8.2	75.15	7	75.31	75.05	1.2	13,248	0.01%
2018/12/19	2	75.85	2	75.78	75.90	0	13,222	0.00%
2018/12/18	7.3	75.24	1	75.50	75.30	6.3	13,273	0.05%
2018/12/17	2.2	75.99	18	75.88	75.95	-15.8	13,268	-0.12%
2018/12/14	25.5	75.15	3	75.50	75.35	22.5	13,243	0.17%
2018/12/13	3.1	76.22	10	76.46	76.30	-6.9	13,211	-0.05%
2018/12/12	10.1	75.65	21	75.83	76.20	-11	13,210	-0.08%
2018/12/11	17	74.68	1	74.95	75.05	16	13,215	0.12%
2018/12/10	60.1	74.57	6	74.57	74.45	54.1	13,270	0.41%
2018/12/07	10.2	75.54	3	75.57	75.45	7.1	13,404	0.05%
2018/12/06	74.2	75.19	5.1	75.30	75.10	69.1	13,600	0.51%
2018/12/05	30.7	76.83	5	76.87	76.65	25.7	13,587	0.19%
2018/12/04	3.4	78.40	8	78.22	78.25	-4.6	13,516	-0.03%
2018/12/03	6.3	78.92	64	78.61	78.80	-57.8	13,489	-0.43%
2018/11/30	1.2	77.12	0.6	77.20	76.75	0.6	13,291	0.00%
2018/11/29	3	77.45	16.1	77.55	77.05	-13.1	13,262	-0.10%
2018/11/28	4	76.19	15	76.74	76.90	-11	13,153	-0.08%
2018/11/27	7.1	75.59	7	75.70	76.05	0.1	13,089	0.00%
2018/11/26	3.5	76.43	7	76.54	76.15	-3.5	13,032	-0.03%
2018/11/23	11	75.38	5.4	75.56	75.35	5.6	13,091	0.04%
2018/11/22	22.5	76.02	0	0.00	75.60	22.5	13,247	0.17%
2018/11/21	16.2	75.23	1	76.00	76.00	15.2	13,286	0.11%
2018/11/20	10	76.29	0	0.00	76.00	10	13,118	0.08%
2018/11/19	16	76.91	0	0.00	76.70	16	13,017	0.12%
2018/11/16	12	77.11	1	77.05	76.95	11	12,964	0.08%
2018/11/15	5	77.17	0	0.00	77.60	5	12,876	0.04%
2018/11/14	3	77.28	2.1	77.33	77.35	0.9	12,865	0.01%
2018/11/13	10	76.30	0	0.00	77.10	10	12,813	0.08%
2018/11/12	8.1	78.07	4	78.05	78.00	4.1	12,712	0.03%
2018/11/09	5.1	77.83	16	77.81	77.80	-10.9	12,685	-0.09%
2018/11/08	12.2	79.02	48	78.89	78.85	-35.9	12,143	-0.30%
2018/11/07	1	78.35	15	78.39	78.40	-14	12,009	-0.12%
2018/11/06	4	78.03	11	78.27	78.00	-7	12,027	-0.06%
2018/11/05	10.4	77.97	9	78.06	78.25	1.4	11,945	0.01%
2018/11/02	6	78.36	10	78.47	78.65	-4	11,895	-0.03%
2018/11/01	8	78.19	3	78.30	78.40	5	11,851	0.04%
2018/10/31	11.1	77.26	20	77.14	77.55	-8.9	11,758	-0.08%
2018/10/30	4	75.68	4	75.98	75.95	0	11,634	0.00%
2018/10/29	22.1	75.66	10	75.64	75.75	12.1	11,553	0.10%
2018/10/26	39	75.49	0	0.00	75.40	39	11,468	0.34%
2018/10/25	77.4	75.70	13	75.83	75.50	64.4	11,239	0.57%
2018/10/24	39.6	77.31	32	77.24	77.40	7.6	10,803	0.07%
2018/10/23	74.6	78.03	3	78.03	77.75	71.6	10,641	0.67%
2018/10/22	12	78.50	2	78.78	79.20	10	10,326	0.10%
2018/10/19	13.4	78.51	21	78.66	79.30	-7.6	10,260	-0.07%
2018/10/18	10.2	79.19	1	79.50	79.15	9.2	10,165	0.09%
2018/10/17	33.5	79.96	21	80.26	79.40	12.5	10,117	0.12%
2018/10/16	26	79.09	4	79.09	79.30	22	9,921	0.22%
2018/10/15	90.3	78.85	8	79.34	79.20	82.3	9,950	0.83%
2018/10/12	32.1	78.62	22	78.82	80.05	10.1	9,350	0.11%
2018/10/11	331.8	78.68	31	78.29	77.40	300.8	9,184	3.28%	大買/鉅額交易
2018/10/09	55	83.05	11	83.25	83.25	44	8,092	0.54%
2018/10/08	185.3	82.87	0	0.00	83.00	185.3	7,840	2.36%	大買/鉅額交易
2018/10/05	114.5	83.72	1	83.45	83.45	113.5	7,292	1.56%	大買/鉅額交易
2018/10/04	37.2	84.94	1	84.90	84.90	36.2	6,962	0.52%
2018/10/03	3	86.02	0	0.00	85.95	3	6,865	0.04%
2018/10/02	9	86.20	1	86.45	86.05	8	6,874	0.12%
2018/10/01	3	87.28	44.5	87.15	87.35	-41.5	6,934	-0.60%
2018/09/28	5	87.02	41	87.36	86.90	-36	6,925	-0.52%
2018/09/27	2	87.05	106	87.23	87.35	-104	6,757	-1.54%	大賣/鉅額交易
2018/09/26	0	0.00	15	86.85	86.90	-15	6,323	-0.24%
2018/09/25	0	0.00	34	86.97	87.10	-34	6,273	-0.54%
2018/09/21	1	86.25	16	86.62	86.85	-15	6,218	-0.24%
2018/09/20	0	0.00	1	86.30	85.90	-1	6,205	-0.02%
2018/09/19	0.1	86.15	12	86.02	86.15	-11.9	6,337	-0.19%
2018/09/18	6	85.34	0	0.00	85.40	6	6,361	0.09%
2018/09/17	10	86.00	0	0.00	85.85	10	6,533	0.15%
2018/09/14	14	86.10	9	86.16	86.50	5	6,517	0.08%
2018/09/13	117.1	85.21	0	0.00	84.95	117.1	6,481	1.81%	大買/鉅額交易
2018/09/12	72	85.42	0	0.00	85.55	72	6,167	1.17%
2018/09/11	86	85.62	1	85.85	85.65	85	5,989	1.42%
2018/09/10	29.2	86.00	8	85.99	86.00	21.2	5,747	0.37%
2018/09/07	4	86.20	17.1	86.17	86.40	-13.1	5,723	-0.23%
2018/09/06	1.3	86.54	2	86.45	86.50	-0.8	5,741	-0.01%
2018/09/05	0.8	87.05	1	87.20	87.00	-0.2	5,786	0.00%
2018/09/04	0.6	87.00	1.1	87.00	87.00	-0.5	5,782	-0.01%
2018/09/03	2.2	86.88	0	0.00	86.45	2.2	5,798	0.04%
2018/08/31	8.4	86.83	7	86.81	86.95	1.4	5,795	0.02%
2018/08/30	6	87.71	8.1	88.12	87.55	-2.1	5,836	-0.04%
2018/08/29	0	0.00	33.2	86.99	87.25	-33.2	5,778	-0.57%
2018/08/28	0	0.00	12.4	86.25	86.25	-12.4	5,600	-0.22%
2018/08/27	2	85.30	6.2	85.45	85.55	-4.2	5,580	-0.08%
2018/08/24	5.1	84.61	5	84.70	84.80	0.1	5,528	0.00%
2018/08/23	0	0.00	1	85.10	85.05	-1	5,512	-0.02%
2018/08/22	2	84.60	1	84.70	84.65	1	5,551	0.02%
2018/08/21	2	84.45	1	84.45	84.55	1	5,515	0.02%
2018/08/20	8	83.84	0	0.00	83.95	8	5,480	0.15%
2018/08/17	18.1	83.87	1	83.65	83.65	17.1	5,479	0.31%
2018/08/16	12.1	83.54	3	83.25	83.80	9.1	5,421	0.17%
2018/08/15	3.1	83.62	1.3	83.63	83.75	1.8	5,381	0.03%
2018/08/14	1	84.31	1	84.20	84.55	0	5,340	0.00%
2018/08/13	10	83.94	2	83.85	83.95	8	5,368	0.15%
2018/08/09	0	0.00	8.1	86.07	86.15	-8.1	5,296	-0.15%
2018/08/08	0.1	86.05	1	86.30	86.15	-0.9	5,408	-0.02%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	3.1	85.86	3	85.83	85.70	0.1	5,727	0.00%
2018/08/03	0.1	85.55	7	85.58	85.55	-6.9	5,980	-0.11%
2018/08/02	1	85.05	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0.1	86.00	48	85.98	86.15	-48	6,036	-0.79%
2018/07/31	0	0.00	3	85.50	85.55	-3	6,058	-0.05%
2018/07/30	9	85.58	16	85.60	85.55	-7	6,077	-0.11%
2018/07/27	1	85.50	20	85.64	85.70	-19	6,081	-0.31%
2018/07/26	1	84.75	11	85.05	85.00	-10	6,129	-0.16%
2018/07/25	2.3	84.74	4	84.73	84.75	-1.7	6,080	-0.03%
2018/07/24	0.1	84.50	45	84.55	84.70	-44.9	6,082	-0.74%
2018/07/23	3	84.43	22	84.47	84.55	-19	6,204	-0.31%
2018/07/20	2	84.40	61	84.51	84.65	-59	6,337	-0.93%
2018/07/19	0	0.00	63.5	83.65	83.30	-63.5	6,304	-1.01%
2018/07/18	1	83.20	18	83.12	83.05	-17	6,365	-0.27%
2018/07/17	0	0.00	1	82.70	82.55	-1	6,322	-0.02%
2018/07/16	2	83.15	7	83.11	83.00	-5	6,422	-0.08%
2018/07/13	0	0.00	34	83.20	83.35	-34	6,407	-0.53%
2018/07/12	7	81.85	31	82.31	82.65	-24	6,241	-0.38%
2018/07/11	2	81.55	1	81.60	81.70	1	6,198	0.02%
2018/07/10	5.1	82.51	3.5	82.56	82.45	1.6	6,163	0.03%
2018/07/09	0	0.00	12	82.08	82.25	-12	6,131	-0.20%
2018/07/06	15	80.90	10	80.75	80.95	5	6,040	0.08%
2018/07/05	6.1	80.76	0	0.00	80.75	6.1	5,994	0.10%
2018/07/03	6.3	81.28	7.4	81.60	81.15	-1.1	6,033	-0.02%
2018/07/02	2.3	81.08	16	81.53	81.05	-13.7	6,052	-0.23%
2018/06/29	5	80.86	8	80.95	81.45	-3	6,045	-0.05%
2018/06/28	26.1	79.95	1	80.30	80.05	25.1	5,950	0.42%
2018/06/27	17.3	80.52	0	0.00	80.40	17.3	5,831	0.30%
2018/06/26	87.3	80.33	0	0.00	80.70	87.3	5,761	1.52%
2018/06/25	64	80.89	0	0.00	80.90	64	5,556	1.15%
2018/06/22	11.3	80.63	8	81.00	81.15	3.3	5,478	0.06%
2018/06/21	1.3	81.42	7	81.40	81.25	-5.8	5,442	-0.11%
2018/06/20	6	81.13	1	80.65	81.50	5	5,540	0.09%
2018/06/19	19	80.77	2	80.78	80.60	17	5,466	0.31%
2018/06/14	4	81.85	0	0.00	81.75	4	5,448	0.07%
2018/06/13	0	0.00	21	82.99	83.00	-21	5,422	-0.39%
2018/06/12	5	82.00	3	82.40	82.50	2	5,436	0.04%
2018/06/11	3	82.52	1	82.80	82.65	2	5,457	0.04%
2018/06/08	7	82.85	2	82.55	82.55	5	5,459	0.09%
2018/06/07	8.1	83.32	9	83.43	83.45	-0.9	5,565	-0.02%
2018/06/06	5	83.12	43	83.07	83.30	-38	5,598	-0.68%
2018/06/05	1	82.65	13	82.51	82.50	-12	5,538	-0.22%
2018/06/04	0	0.00	16	82.48	82.60	-16	5,547	-0.29%
2018/05/31	1	80.70	1	80.75	80.75	0	5,533	0.00%
2018/05/30	20	80.53	1	80.80	80.40	19	5,568	0.34%
2018/05/29	0	0.00	1	81.70	81.85	-1	5,569	-0.02%
2018/05/28	1	82.15	0	0.00	82.20	1	5,618	0.02%
2018/05/25	0	0.00	2	81.90	81.85	-2	5,697	-0.04%
2018/05/24	0.1	81.65	4	81.55	81.55	-3.9	5,699	-0.07%
2018/05/23	6.1	81.35	1	81.35	81.35	5.1	5,743	0.09%
2018/05/22	2.4	81.82	0	0.00	81.75	2.4	5,770	0.04%
2018/05/21	0	0.00	33	81.95	82.05	-33	5,933	-0.56%
2018/05/18	0	0.00	5	81.00	80.95	-5	6,008	-0.08%
2018/05/17	0.1	81.30	0	0.00	81.20	0.1	6,238	0.00%
2018/05/16	4.3	81.62	6.5	81.63	81.75	-2.2	6,281	-0.04%
2018/05/15	1	81.85	6.1	81.97	81.65	-5.1	6,311	-0.08%
2018/05/14	4.1	82.17	87.1	82.33	82.50	-83	6,727	-1.23%
2018/05/11	1	81.30	36	81.42	81.60	-35	6,558	-0.53%
2018/05/10	0	0.00	9	80.62	80.65	-9	6,315	-0.14%
2018/05/09	3.2	80.48	16	80.49	80.45	-12.8	6,264	-0.21%
2018/05/08	3.2	79.88	10	79.69	80.00	-6.8	6,278	-0.11%
2018/05/07	6	79.19	9	79.50	79.50	-3	6,271	-0.05%
2018/05/04	12.3	78.69	1	78.60	78.95	11.3	6,314	0.18%
2018/05/03	25.2	78.55	2	78.90	78.55	23.2	6,384	0.36%
2018/05/02	8.2	79.77	0	0.00	79.40	8.2	6,320	0.13%
2018/04/30	14.1	79.36	3	79.85	80.00	11.1	6,313	0.18%
2018/04/27	19.1	78.98	0	0.00	79.20	19.1	6,300	0.30%
2018/04/26	60	79.08	1	79.05	79.05	59	6,167	0.96%
2018/04/25	53	79.06	1	79.30	79.30	52	5,981	0.87%
2018/04/24	56.2	79.63	1	79.70	79.55	55.2	5,821	0.95%
2018/04/23	42	80.00	0	0.00	79.95	42	5,635	0.75%
2018/04/20	25	80.72	0	0.00	80.75	25	5,524	0.45%
2018/04/19	2	82.30	10	82.55	82.65	-8	5,421	-0.15%
2018/04/18	5.4	81.43	0	0.00	81.60	5.4	5,395	0.10%
2018/04/17	9.1	81.42	0	0.00	81.40	9.1	5,375	0.17%
2018/04/16	1.3	82.42	1	82.30	82.30	0.3	5,399	0.01%
2018/04/13	2	82.45	15.1	82.68	82.50	-13.1	5,430	-0.24%
2018/04/11	1	82.85	0.2	83.00	82.85	0.8	5,534	0.01%
2018/04/10	1	82.60	0	0.00	82.50	1	5,584	0.02%
2018/04/09	1	82.05	1	82.15	82.20	0	5,639	0.00%
2018/04/03	10.1	81.38	0	0.00	81.50	10.1	5,642	0.18%
2018/04/02	1	82.25	0	0.00	82.25	1	5,617	0.02%
2018/03/31	0.4	82.95	0	0.00	82.95	0.4	5,607	0.01%
2018/03/29	7	81.93	5	81.90	82.10	2	5,612	0.04%
2018/03/28	5.5	82.50	0	0.00	82.25	5.5	5,560	0.10%
2018/03/27	2	83.15	1	83.20	83.40	1	5,518	0.02%
2018/03/26	0	0.00	1	82.10	82.20	-1	5,484	-0.02%
2018/03/23	17.1	82.02	1	81.85	82.10	16.1	5,489	0.29%
2018/03/22	2.1	83.58	10	84.22	83.55	-7.9	5,423	-0.15%
2018/03/20	4	83.44	0	0.00	83.80	4	5,416	0.07%
2018/03/19	1	83.95	0	0.00	83.85	1	5,405	0.02%
2018/03/16	5	83.30	5	83.37	83.90	0	5,399	0.00%
2018/03/15	0	0.00	3.1	84.19	84.25	-3.1	5,373	-0.06%
2018/03/14	9	84.17	0.6	84.30	84.30	8.5	5,360	0.16%
2018/03/13	0	84.90	37.4	84.59	84.95	-37.4	5,409	-0.69%
2018/03/12	7	83.91	14.2	83.96	84.15	-7.2	5,367	-0.13%
2018/03/09	0	0.00	0.2	82.85	82.85	-0.2	5,442	0.00%
2018/03/08	0	0.00	4	82.60	82.75	-4	5,427	-0.07%
2018/03/07	3.1	81.92	2	81.85	81.80	1.1	5,398	0.02%
2018/03/06	0.1	82.25	7	81.89	82.15	-6.9	5,449	-0.13%
2018/03/02	2	80.85	0	0.00	81.15	2	5,452	0.04%
2018/03/01	7.1	81.61	0	0.00	81.75	7.1	5,382	0.13%
2018/02/27	3.1	82.44	15	83.04	82.35	-11.9	5,345	-0.22%
2018/02/26	8	82.60	0.4	82.60	82.40	7.6	5,235	0.15%
2018/02/23	5.7	81.58	9	81.92	82.00	-3.3	5,206	-0.06%
2018/02/22	4	80.95	0	0.00	81.00	4	5,225	0.08%
2018/02/21	16.1	81.51	18	81.43	81.50	-1.9	5,238	-0.04%
2018/02/12	11.1	79.66	22.2	79.61	79.70	-11.1	5,082	-0.22%
2018/02/09	44.2	78.60	4	78.50	79.05	40.2	5,062	0.79%
2018/02/08	8.6	80.47	6	80.63	80.60	2.6	4,828	0.05%
2018/02/07	21.9	81.10	15	81.21	80.65	6.9	4,854	0.14%
2018/02/06	86.5	79.84	6	80.45	79.65	80.5	4,702	1.71%
2018/02/05	45	83.21	0	0.00	83.60	45	4,182	1.08%
2018/02/02	10	84.65	2	84.85	84.90	8	4,080	0.20%
2018/02/01	2	85.18	2	85.35	85.25	0	4,049	0.00%
2018/01/31	5	84.28	0	0.00	84.65	5	4,014	0.12%
2018/01/30	20	84.77	0.1	84.85	84.55	19.9	3,980	0.50%
2018/01/29	20	85.45	1	85.50	85.55	19	3,924	0.48%
2018/01/26	6	87.39	0.1	87.60	87.50	5.9	3,841	0.15%
2018/01/25	0	0.00	1	87.75	87.45	-1	3,739	-0.03%
2018/01/24	9	87.28	3.1	87.32	87.20	6	3,678	0.16%
2018/01/23	17.1	88.20	3	88.25	88.30	14.1	3,629	0.39%
2018/01/22	4.2	87.63	7	87.86	87.95	-2.9	3,588	-0.08%
2018/01/19	7.1	86.75	2.1	87.00	87.15	5	3,550	0.14%
2018/01/18	5	85.74	8.1	85.81	86.30	-3.1	3,516	-0.09%
2018/01/17	1	84.75	5.1	85.10	85.15	-4.1	3,441	-0.12%
2018/01/16	1	84.50	4	84.90	85.00	-3	3,364	-0.09%
2018/01/15	6.1	84.53	7	84.64	84.65	-0.9	3,328	-0.03%
2018/01/12	1	84.10	59.1	84.10	84.10	-58.1	3,310	-1.76%
2018/01/11	2	83.65	6	83.28	83.40	-4	3,303	-0.12%
2018/01/10	0.1	83.95	1.5	83.81	83.75	-1.4	3,334	-0.04%
2018/01/09	1	84.00	4	84.11	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	24	83.87	84.10	-24	3,298	-0.73%
2018/01/05	0	0.00	20.1	83.63	83.75	-20.1	3,272	-0.61%
2018/01/04	2.3	83.38	53	83.44	83.50	-50.7	3,291	-1.54%
2018/01/03	0.2	83.35	58.2	83.29	83.35	-58	3,464	-1.67%
2018/01/02	6	82.54	31.2	82.49	82.60	-25.2	3,412	-0.74%