元大台灣50 (0050)-第一金-忠孝券商分點個股進出

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
161.65
漲跌
▲1.15
漲幅
+0.72%
成交量
9,656張
產業
上市
3681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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/10	0.1	161.95	0	161.00	161.65	0	10,908	0.00%
2024/05/09	30	160.75	3	161.15	160.50	27	10,887	0.25%
2024/05/08	0.1	160.10	1.5	160.47	160.70	-1.4	10,915	-0.01%
2024/05/07	0.1	160.04	1.3	160.28	160.10	-1.2	10,975	-0.01%
2024/05/06	1.1	159.51	5	159.55	159.20	-3.9	11,315	-0.03%
2024/05/03	1.1	158.35	4	157.16	156.95	-2.9	11,435	-0.03%
2024/05/02	4.6	156.46	0	0.00	156.15	4.6	11,775	0.04%
2024/04/30	1	158.25	3.3	159.29	158.25	-2.3	11,907	-0.02%
2024/04/29	0.1	158.65	7.3	158.74	158.80	-7.2	11,948	-0.06%
2024/04/26	1	156.15	1	156.05	156.00	0	12,035	0.00%
2024/04/25	1.4	153.98	0	0.00	153.50	1.4	12,372	0.01%
2024/04/24	42	154.07	4.7	155.76	156.35	37.3	12,412	0.30%
2024/04/23	1	151.71	16	151.88	151.90	-15	12,890	-0.12%
2024/04/22	4.5	151.00	6	150.47	150.45	-1.5	13,165	-0.01%
2024/04/19	15.2	151.46	5	151.35	150.90	10.2	13,214	0.08%
2024/04/18	0.4	156.51	3.1	158.58	158.95	-2.7	12,816	-0.02%
2024/04/17	2	156.83	2	156.60	157.40	0	12,800	0.00%
2024/04/16	5	156.30	2.3	156.55	155.65	2.7	12,784	0.02%
2024/04/15	3.2	160.29	0	0.00	160.00	3.2	12,601	0.03%
2024/04/12	81.1	162.59	0	0.00	162.10	81.1	12,626	0.64%
2024/04/11	2.1	162.07	0.2	161.93	162.50	1.9	12,596	0.01%
2024/04/10	6.3	162.85	60.2	162.75	163.00	-53.9	12,600	-0.43%
2024/04/09	21.2	160.50	34.4	163.00	163.25	-13.3	12,737	-0.10%
2024/04/08	5.5	158.90	0.1	159.50	159.45	5.4	12,701	0.04%
2024/04/03	2.3	158.03	0	0.00	158.55	2.3	12,825	0.02%
2024/04/02	40	158.45	2.9	159.41	159.65	37.1	12,995	0.29%
2024/04/01	0.1	157.50	0	0.00	157.40	0.1	13,372	0.00%
2024/03/29	0	157.60	1	157.85	157.90	-1	13,564	-0.01%
2024/03/28	1.1	156.76	0	0.00	156.90	1.1	13,567	0.01%
2024/03/27	1.2	157.34	0	157.60	157.65	1.2	13,618	0.01%
2024/03/26	1.6	158.31	0.9	158.29	157.60	0.7	13,634	0.00%
2024/03/25	0.1	157.50	290.7	157.46	157.50	-290.6	13,636	-2.13%	大賣/鉅額交易
2024/03/22	3.1	156.75	1.2	157.06	157.20	1.8	13,586	0.01%
2024/03/21	0.2	157.10	217.1	157.47	157.40	-216.9	13,584	-1.60%	大賣/鉅額交易
2024/03/20	0	0.00	14.3	153.54	153.20	-14.3	13,558	-0.11%
2024/03/19	0.4	154.03	1.5	153.33	154.05	-1.2	13,924	-0.01%
2024/03/18	3.1	153.65	2.6	153.90	154.40	0.5	13,830	0.00%
2024/03/15	0.7	154.31	1.2	154.35	153.00	-0.6	13,623	0.00%
2024/03/14	1	155.25	3	155.03	155.10	-2	13,532	-0.01%
2024/03/13	21.2	155.52	4.4	155.44	155.25	16.8	13,611	0.12%
2024/03/12	1	152.92	4.2	153.72	154.50	-3.2	13,443	-0.02%
2024/03/11	1.1	152.98	5	153.27	152.90	-3.9	13,318	-0.03%
2024/03/08	23.2	155.53	13.2	155.80	154.45	10	13,181	0.08%
2024/03/07	0.1	152.75	15.6	152.15	152.30	-15.5	12,772	-0.12%
2024/03/06	0	147.95	3.8	148.83	148.85	-3.8	12,366	-0.03%
2024/03/05	1.1	147.58	2.2	148.29	148.15	-1.1	12,273	-0.01%
2024/03/04	0.2	146.95	42.8	146.20	146.95	-42.7	12,111	-0.35%
2024/03/01	0.1	143.25	0	0.00	142.80	0.1	11,865	0.00%
2024/02/29	0.1	143.27	2.1	143.90	143.30	-2	11,877	-0.02%
2024/02/27	0.2	142.98	3.3	143.39	143.35	-3	11,985	-0.03%
2024/02/26	0.4	143.66	3.5	143.80	143.95	-3.2	11,990	-0.03%
2024/02/23	2	143.77	23.7	143.65	143.75	-21.7	11,929	-0.18%
2024/02/22	4.3	142.29	3.5	142.52	142.80	0.8	12,083	0.01%
2024/02/21	12	141.40	0.1	141.30	141.20	12	12,022	0.10%
2024/02/20	17	141.74	3	141.85	141.65	14	12,301	0.11%
2024/02/19	1	140.95	3.2	140.99	141.10	-2.2	12,385	-0.02%
2024/02/16	3.2	141.74	7	141.79	141.30	-3.8	12,615	-0.03%
2024/02/15	1.6	142.14	31.4	141.95	142.35	-29.7	12,656	-0.23%
2024/02/05	8	135.99	14.2	136.03	135.95	-6.2	12,384	-0.05%
2024/02/02	0	0.00	2	134.98	135.10	-2	12,168	-0.02%
2024/02/01	1.6	133.81	0.1	134.00	134.35	1.6	12,124	0.01%
2024/01/31	2.1	134.95	0	0.00	134.35	2.1	12,169	0.02%
2024/01/30	11	136.16	0	136.35	136.15	11	12,165	0.09%
2024/01/29	0	136.35	7	136.21	136.50	-7	12,271	-0.06%
2024/01/26	0.1	135.85	7.3	135.78	135.65	-7.2	11,972	-0.06%
2024/01/25	0	0.00	92	135.49	135.65	-92	11,872	-0.77%
2024/01/24	0	0.00	6.6	134.22	134.00	-6.6	11,511	-0.06%
2024/01/23	0	0.00	2	133.85	134.05	-2	11,454	-0.02%
2024/01/22	0	0.00	3	134.06	133.80	-3	11,491	-0.03%
2024/01/19	1.1	132.75	7.2	132.17	132.90	-6.1	11,344	-0.05%
2024/01/18	5.2	128.08	0	0.00	128.30	5.2	11,276	0.05%
2024/01/17	23.1	127.72	0.1	128.45	127.45	23	11,225	0.20%
2024/01/16	1.7	131.76	0	0.00	131.65	1.7	10,739	0.02%
2024/01/15	0	132.90	0.1	133.25	133.00	-0.1	10,507	0.00%
2024/01/12	3.2	132.44	1.1	132.09	132.65	2.1	10,378	0.02%
2024/01/11	0.2	132.97	0	0.00	132.85	0.2	10,400	0.00%
2024/01/10	71.1	132.60	0	132.35	132.30	71.1	10,466	0.68%
2024/01/09	0.6	133.12	0	0.00	133.00	0.6	10,467	0.01%
2024/01/08	0.6	133.26	0	0.00	132.75	0.6	10,501	0.01%
2024/01/05	2.6	132.34	0	0.00	132.15	2.6	10,451	0.03%
2024/01/04	3	132.53	1	132.55	132.50	2	10,623	0.02%
2024/01/03	7.7	132.79	0	0.00	132.55	7.7	10,771	0.07%
2024/01/02	8.2	135.26	3.1	135.25	134.90	5	10,627	0.05%
2023/12/29	12	135.51	1.9	135.70	135.45	10.1	10,597	0.10%
2023/12/28	0.1	135.55	2.9	135.77	135.75	-2.8	10,564	-0.03%
2023/12/27	0.1	135.30	6.1	135.31	135.75	-6	10,401	-0.06%
2023/12/26	0	0.00	4.1	134.22	134.25	-4.1	10,010	-0.04%
2023/12/25	0	133.60	4	133.70	133.50	-4	9,822	-0.04%
2023/12/22	0	0.00	0	132.80	132.95	0	9,796	0.00%
2023/12/21	1	132.25	2.1	132.16	132.60	-1.1	9,860	-0.01%
2023/12/20	0.3	133.68	1.1	133.65	133.75	-0.7	9,837	-0.01%
2023/12/19	3.2	133.29	2	133.00	133.40	1.2	9,885	0.01%
2023/12/18	0	133.30	31.2	133.24	133.90	-31.2	10,144	-0.31%
2023/12/15	0.1	133.86	14.8	134.04	133.70	-14.7	10,132	-0.15%
2023/12/14	0	132.90	10.3	133.09	133.15	-10.3	9,893	-0.10%
2023/12/13	1.3	131.48	0	131.65	131.55	1.3	9,477	0.01%
2023/12/12	0	0.00	5	131.75	131.50	-5	9,524	-0.05%
2023/12/11	0.2	130.81	0	0.00	131.20	0.2	9,552	0.00%
2023/12/08	0	0.00	2	131.20	131.05	-2	9,554	-0.02%
2023/12/07	5.1	130.00	2.2	130.23	130.00	2.9	9,380	0.03%
2023/12/06	0.4	130.87	0.2	130.80	130.80	0.2	9,471	0.00%
2023/12/05	0.6	130.17	0	0.00	130.35	0.6	9,445	0.01%
2023/12/04	0	131.20	10.1	131.30	131.30	-10.1	9,459	-0.11%
2023/12/01	0	131.35	1.9	131.42	131.80	-1.8	9,507	-0.02%
2023/11/30	1.1	131.02	0	0.00	131.35	1.1	9,479	0.01%
2023/11/29	0.3	131.20	0	0.00	131.15	0.3	9,354	0.00%
2023/11/28	0	0.00	2	131.40	131.25	-2	9,295	-0.02%
2023/11/27	1.1	130.22	0	0.00	130.35	1.1	9,208	0.01%
2023/11/24	0.1	131.20	0.2	131.45	131.20	-0.1	9,147	0.00%
2023/11/22	1.6	131.41	1	131.40	131.35	0.6	9,002	0.01%
2023/11/21	10	132.30	6.4	132.41	132.55	3.6	9,018	0.04%
2023/11/20	0.2	130.60	0	0.00	130.95	0.2	8,657	0.00%
2023/11/17	0	131.20	4	131.28	131.00	-4	8,625	-0.05%
2023/11/16	0	130.90	13	130.57	130.60	-13	8,234	-0.16%
2023/11/15	4	130.54	8.3	130.70	130.55	-4.3	8,096	-0.05%
2023/11/14	1.1	129.34	7.1	129.23	129.00	-6	7,843	-0.08%
2023/11/13	1	128.70	5.6	129.17	128.70	-4.6	7,669	-0.06%
2023/11/10	0	126.65	2	126.70	126.75	-2	7,548	-0.03%
2023/11/09	0	126.92	5.5	126.90	127.25	-5.5	7,601	-0.07%
2023/11/08	1	126.51	8.6	126.97	127.20	-7.6	7,872	-0.10%
2023/11/07	1	126.55	6	126.47	126.50	-5	7,816	-0.06%
2023/11/06	0.1	126.95	18	126.62	126.55	-17.9	7,888	-0.23%
2023/11/03	0.1	125.15	12.8	125.16	125.45	-12.7	7,684	-0.17%
2023/11/02	1.1	123.70	3	124.27	124.50	-2	7,713	-0.03%
2023/11/01	4.1	121.84	0.8	121.95	121.75	3.2	7,626	0.04%
2023/10/31	5	121.49	0	0.00	121.15	5	7,666	0.07%
2023/10/30	5.3	122.76	1	122.00	122.00	4.3	7,686	0.06%
2023/10/27	1.3	122.31	0	0.00	122.30	1.3	7,608	0.02%
2023/10/26	14.7	121.87	0	0.00	121.75	14.7	7,661	0.19%
2023/10/25	0.2	124.40	0	0.00	124.20	0.2	7,340	0.00%
2023/10/24	2.2	122.95	0.1	123.95	123.95	2.1	7,340	0.03%
2023/10/23	2.1	124.00	1	123.80	123.85	1.1	7,293	0.01%
2023/10/20	0	0.00	0.8	125.01	125.40	-0.8	7,276	-0.01%
2023/10/19	1.5	124.84	1	125.10	124.85	0.5	7,364	0.01%
2023/10/18	1.7	125.18	8	125.36	124.80	-6.3	7,447	-0.08%
2023/10/17	0	126.80	5	126.80	126.55	-5	7,349	-0.07%
2023/10/16	1.6	126.21	2	126.20	126.25	-0.4	7,474	-0.01%
2023/10/13	2	126.92	1.1	127.04	126.95	1	7,526	0.01%
2023/10/12	2	127.27	24	126.63	127.30	-22	7,674	-0.29%
2023/10/11	0.2	126.10	7.7	126.17	126.25	-7.5	7,681	-0.10%
2023/10/06	0	124.05	2.3	124.18	124.10	-2.3	7,718	-0.03%
2023/10/05	2.1	123.54	3	122.93	123.65	-0.9	7,694	-0.01%
2023/10/04	8.9	121.74	0	0.00	121.90	8.9	7,701	0.12%
2023/10/03	2.1	123.66	1.5	124.05	123.50	0.6	7,645	0.01%
2023/10/02	1	124.45	1.2	124.13	124.25	-0.2	7,694	0.00%
2023/09/28	1.1	122.15	0	0.00	122.65	1.1	7,859	0.01%
2023/09/27	10.4	121.85	38.2	121.85	122.15	-27.8	7,849	-0.35%
2023/09/26	4.7	122.22	0	0.00	122.10	4.7	7,835	0.06%
2023/09/25	1.1	123.18	0.1	123.50	123.55	0.9	7,778	0.01%
2023/09/22	8.8	122.33	0	0.00	122.65	8.8	7,829	0.11%
2023/09/21	7.2	123.10	0	0.00	122.75	7.2	7,765	0.09%
2023/09/20	1.8	124.88	0	0.00	124.75	1.8	7,507	0.02%
2023/09/19	1.3	125.50	0	0.00	125.45	1.3	7,518	0.02%
2023/09/18	2.5	126.00	0	0.00	126.00	2.5	7,574	0.03%
2023/09/15	1	127.20	1.3	127.01	127.35	-0.3	7,899	0.00%
2023/09/14	1	126.79	1	126.45	126.95	0	7,912	0.00%
2023/09/13	0.3	125.11	0	125.50	125.20	0.3	7,892	0.00%
2023/09/12	1	124.65	4	124.86	125.05	-3	7,959	-0.04%
2023/09/11	5.4	123.63	0.7	125.15	123.80	4.7	8,099	0.06%
2023/09/08	0.3	124.33	0	0.00	124.30	0.3	8,073	0.00%
2023/09/07	1.3	125.21	0.1	125.20	124.85	1.2	8,371	0.01%
2023/09/06	0.9	126.33	0	0.00	126.00	0.9	8,506	0.01%
2023/09/05	1.6	126.39	0	0.00	126.45	1.6	8,477	0.02%
2023/09/04	4.1	126.01	4	126.66	126.75	0.1	8,502	0.00%
2023/09/01	0	126.10	0	0.00	125.90	0	8,646	0.00%
2023/08/31	3.7	125.84	0	0.00	125.70	3.7	8,705	0.04%
2023/08/30	1.3	126.62	0	126.60	126.60	1.3	8,738	0.01%
2023/08/29	0.1	125.41	0	0.00	126.05	0.1	8,774	0.00%
2023/08/28	0.1	125.48	15.3	125.52	125.35	-15.2	8,731	-0.17%
2023/08/25	7.6	124.95	0	0.00	124.55	7.6	8,806	0.09%
2023/08/24	0	126.55	27.5	127.01	127.00	-27.5	8,890	-0.31%
2023/08/23	2.2	124.67	1.2	124.67	124.85	1	9,020	0.01%
2023/08/22	1	123.71	0	123.90	124.00	1	9,303	0.01%
2023/08/21	4.1	123.39	0	0.00	123.00	4.1	9,433	0.04%
2023/08/18	7.3	123.89	1	123.80	123.85	6.3	9,447	0.07%
2023/08/17	1.3	123.40	0	0.00	124.60	1.3	9,525	0.01%
2023/08/16	55	124.17	0	0.00	124.05	55	9,664	0.57%
2023/08/15	3.6	124.88	0	0.00	124.70	3.6	9,931	0.04%
2023/08/14	14.1	124.52	0	0.00	124.50	14.1	10,173	0.14%
2023/08/11	0.7	126.85	0	0.00	126.30	0.7	10,232	0.01%
2023/08/10	2.7	126.49	10	126.37	126.40	-7.3	10,235	-0.07%
2023/08/09	1.1	127.20	0	0.00	127.20	1.1	10,122	0.01%
2023/08/08	10.8	127.25	0	0.00	127.00	10.8	10,124	0.11%
2023/08/07	1.1	128.54	1	127.65	128.50	0.1	10,010	0.00%
2023/08/04	2.5	127.19	0.8	127.18	127.25	1.7	10,002	0.02%
2023/08/02	1	127.90	2.2	129.36	127.85	-1.2	9,967	-0.01%
2023/08/01	0	129.15	1.5	129.52	129.45	-1.5	9,867	-0.01%
2023/07/31	0.9	129.51	2.5	129.51	128.80	-1.6	9,830	-0.02%
2023/07/28	0	129.50	0	0.00	129.50	0	9,771	0.00%
2023/07/27	1	129.45	0	0.00	129.50	1	9,795	0.01%
2023/07/26	4.2	128.77	1.7	128.87	128.50	2.5	9,814	0.03%
2023/07/25	0	0.00	1.1	129.11	128.85	-1.1	9,835	-0.01%
2023/07/24	1.7	127.32	8.1	127.35	127.25	-6.4	9,877	-0.06%
2023/07/21	10.7	127.01	0	0.00	127.20	10.7	9,930	0.11%
2023/07/20	0.1	129.35	0.3	129.50	129.35	-0.1	10,026	0.00%
2023/07/19	0.6	129.74	1.2	130.20	128.75	-0.7	10,073	-0.01%
2023/07/18	1.2	129.82	3	130.06	129.85	-1.9	9,915	-0.02%
2023/07/17	16.6	131.99	0.6	132.03	132.00	16	9,841	0.16%
2023/07/14	25	132.17	1	132.40	132.25	24	9,716	0.25%
2023/07/13	0	0.00	1.2	131.68	130.90	-1.2	9,551	-0.01%
2023/07/12	0.6	129.21	1	129.45	129.45	-0.4	9,385	0.00%
2023/07/11	2	128.80	0	0.00	129.20	2	9,379	0.02%
2023/07/10	2.5	127.78	0.1	127.45	127.45	2.4	9,413	0.03%
2023/07/07	14.6	127.69	0	0.00	127.70	14.6	9,330	0.16%
2023/07/06	11.5	128.41	3	129.30	127.90	8.5	9,296	0.09%
2023/07/05	5.2	130.89	0	0.00	130.80	5.2	9,086	0.06%
2023/07/04	6	130.70	0	0.00	131.00	6	9,075	0.07%
2023/07/03	0.1	130.53	0.8	130.50	130.70	-0.7	9,106	-0.01%
2023/06/30	1.3	128.52	3	128.82	129.10	-1.7	9,245	-0.02%
2023/06/29	1.7	129.24	1	129.10	129.05	0.7	9,318	0.01%
2023/06/28	0	0.00	27	128.97	129.10	-27	9,274	-0.29%
2023/06/27	2.2	128.83	0	0.00	128.90	2.2	9,342	0.02%
2023/06/26	1.2	129.72	3.4	129.84	129.75	-2.2	9,410	-0.02%
2023/06/21	0	130.30	2	130.55	130.55	-2	9,511	-0.02%
2023/06/20	1.4	130.58	0	0.00	130.55	1.4	9,327	0.01%
2023/06/19	0	130.95	1	131.20	131.25	-1	9,455	-0.01%
2023/06/16	0.2	131.34	0	131.70	131.55	0.2	9,416	0.00%
2023/06/15	0.2	131.75	2.4	131.94	131.90	-2.2	9,414	-0.02%
2023/06/14	0	131.25	1	131.50	131.50	-1	9,411	-0.01%
2023/06/13	0.1	131.50	26	131.54	131.55	-25.9	9,559	-0.27%
2023/06/12	0	128.85	3.7	129.06	129.00	-3.6	9,371	-0.04%
2023/06/09	0	0.00	7	128.04	127.80	-7	9,326	-0.08%
2023/06/08	0.1	127.72	9	127.67	126.85	-8.9	9,545	-0.09%
2023/06/07	0	127.90	7.9	127.57	128.10	-7.9	9,679	-0.08%
2023/06/06	0.3	126.67	8.1	126.88	126.70	-7.8	9,532	-0.08%
2023/06/05	2.5	126.40	7.1	126.45	126.35	-4.6	9,525	-0.05%
2023/06/02	0	126.10	3	126.71	126.75	-3	9,543	-0.03%
2023/06/01	3	124.99	0	0.00	125.15	3	9,567	0.03%
2023/05/31	2.3	126.03	7.5	125.87	126.15	-5.2	9,554	-0.05%
2023/05/30	1.6	126.82	6.1	126.87	126.75	-4.5	9,464	-0.05%
2023/05/29	3	127.32	15	126.85	126.75	-11.9	9,386	-0.13%
2023/05/26	1	125.50	14	125.73	125.95	-13	9,236	-0.14%
2023/05/25	3	122.91	6	123.06	123.05	-3	8,943	-0.03%
2023/05/24	1	121.45	1	121.55	121.60	0	8,934	0.00%
2023/05/23	1	121.90	0	0.00	122.20	1	8,826	0.01%
2023/05/22	3.6	122.27	10	122.35	122.30	-6.4	8,718	-0.07%
2023/05/19	25	122.46	9.2	122.57	122.50	15.8	8,549	0.19%
2023/05/18	1	122.10	12.3	122.09	122.15	-11.3	8,164	-0.14%
2023/05/17	0	119.20	8	120.27	120.55	-8	8,002	-0.10%
2023/05/16	0	118.00	4.1	118.56	118.60	-4.1	7,695	-0.05%
2023/05/15	2.2	116.92	0.5	117.10	117.20	1.7	7,628	0.02%
2023/05/12	1.3	116.91	0	0.00	117.20	1.3	7,663	0.02%
2023/05/11	0.6	117.94	1.1	117.99	117.55	-0.6	7,680	-0.01%
2023/05/10	1.5	117.81	0	0.00	117.80	1.5	7,768	0.02%
2023/05/09	0.1	118.80	0.1	118.85	118.90	0.1	7,838	0.00%
2023/05/08	0.2	118.63	3	118.67	118.55	-2.9	7,983	-0.04%
2023/05/05	0.1	117.90	3	117.93	117.80	-2.9	8,041	-0.04%
2023/05/04	1	116.96	0	0.00	117.50	1	8,263	0.01%
2023/05/03	2	116.98	1.1	116.99	117.20	0.9	8,310	0.01%
2023/05/02	1.7	117.80	1.3	117.58	117.70	0.4	8,600	0.00%
2023/04/28	2.1	117.13	2.3	117.19	117.40	-0.3	9,236	0.00%
2023/04/27	4.4	116.19	0	0.00	116.00	4.4	9,376	0.05%
2023/04/26	10.2	115.97	1	116.20	116.10	9.2	9,678	0.10%
2023/04/25	11.3	117.11	0	117.50	116.60	11.3	9,938	0.11%
2023/04/24	3.1	118.28	1	118.50	118.15	2.1	9,795	0.02%
2023/04/21	1.8	118.87	0	0.00	118.60	1.8	9,946	0.02%
2023/04/20	1.2	118.58	0	0.00	118.90	1.2	10,065	0.01%
2023/04/19	8.9	119.26	0.1	119.15	119.05	8.8	10,208	0.09%
2023/04/18	5.4	120.06	1	120.20	119.95	4.4	10,272	0.04%
2023/04/17	1.2	119.90	0	0.00	120.35	1.2	10,392	0.01%
2023/04/14	4.5	120.69	0	0.00	120.65	4.5	10,526	0.04%
2023/04/13	5.4	119.68	0	0.00	119.50	5.4	10,722	0.05%
2023/04/12	0.1	120.47	1	120.45	120.55	-0.9	10,756	-0.01%
2023/04/11	0.2	120.98	0	0.00	120.85	0.2	10,939	0.00%
2023/04/10	0.4	121.05	2	121.20	121.00	-1.6	11,043	-0.01%
2023/04/07	1.1	120.92	2.1	121.15	121.00	-0.9	11,050	-0.01%
2023/04/06	0.5	121.09	0	0.00	121.00	0.5	11,043	0.00%
2023/03/31	0	121.70	1	122.30	121.60	-1	11,018	-0.01%
2023/03/30	0	121.25	0	0.00	121.20	0	10,853	0.00%
2023/03/29	0	120.35	1.2	120.62	120.60	-1.2	10,861	-0.01%
2023/03/28	1.3	120.48	0.8	120.50	120.40	0.5	11,017	0.00%
2023/03/27	2	121.35	0	0.00	121.45	2	10,957	0.02%
2023/03/24	0	121.90	10.2	121.98	122.20	-10.2	10,978	-0.09%
2023/03/23	0	0.00	2.3	121.47	121.85	-2.3	10,884	-0.02%
2023/03/22	0	120.50	5.9	120.57	120.90	-5.9	10,757	-0.05%
2023/03/21	4	118.61	1	118.70	118.65	3	10,628	0.03%
2023/03/20	1.1	118.87	1.1	118.05	118.10	0.1	10,708	0.00%
2023/03/17	0.7	118.20	1.1	118.33	118.95	-0.4	10,693	0.00%
2023/03/16	5.6	116.82	0	0.00	117.05	5.6	10,665	0.05%
2023/03/15	2.4	117.77	1	118.60	117.60	1.4	10,542	0.01%
2023/03/14	7.4	117.43	0	0.00	117.50	7.4	10,505	0.07%
2023/03/13	2.8	117.96	26	118.84	118.80	-23.2	10,522	-0.22%
2023/03/10	4.6	118.32	0	0.00	118.30	4.6	10,334	0.04%
2023/03/09	0.2	120.45	0.3	120.45	120.20	-0.1	10,527	0.00%
2023/03/08	1.8	120.25	2	120.35	120.30	-0.2	10,627	0.00%
2023/03/07	29.4	121.20	0	0.00	121.30	29.4	10,702	0.27%
2023/03/06	1.1	120.01	2	120.65	120.50	-1	10,828	-0.01%
2023/03/03	0.2	119.50	0	0.00	119.35	0.2	10,939	0.00%
2023/03/02	0	119.20	2.1	118.82	119.25	-2.1	11,141	-0.02%
2023/03/01	2.1	117.60	2	119.00	119.35	0.1	11,216	0.00%
2023/02/24	1.1	119.02	1	119.79	118.80	0	11,184	0.00%
2023/02/23	0.3	119.60	2	118.70	119.40	-1.7	11,237	-0.02%
2023/02/22	11.8	117.43	1	117.75	117.65	10.8	11,312	0.10%
2023/02/21	3.1	118.67	0	0.00	118.95	3.1	11,354	0.03%
2023/02/20	0.2	119.00	0	0.00	119.00	0.2	11,674	0.00%
2023/02/17	15.6	118.69	1	118.90	118.75	14.6	12,141	0.12%
2023/02/16	0.1	119.92	3	120.02	120.30	-2.9	12,312	-0.02%
2023/02/15	9.6	119.13	0.2	119.40	118.85	9.4	12,701	0.07%
2023/02/14	0	121.70	2.3	121.25	121.65	-2.2	12,742	-0.02%
2023/02/13	4	120.45	0.7	120.40	120.75	3.3	12,930	0.03%
2023/02/10	0	120.90	1	120.80	121.00	-1	13,040	-0.01%
2023/02/09	0	120.65	0	0.00	120.90	0	13,138	0.00%
2023/02/08	1	120.80	1	120.50	120.85	0	13,164	0.00%
2023/02/07	3.3	119.06	0	0.00	119.00	3.3	13,240	0.02%
2023/02/06	0.3	119.50	21.6	119.64	119.25	-21.3	13,219	-0.16%
2023/02/03	0	120.91	3	121.00	121.00	-3	13,134	-0.02%
2023/02/02	0	120.88	7.2	120.96	121.00	-7.1	13,144	-0.05%
2023/02/01	3.2	118.90	7	119.12	119.00	-3.8	13,076	-0.03%
2023/01/31	2.2	119.41	0.5	118.45	118.30	1.7	13,101	0.01%
2023/01/30	2.3	120.21	13.4	120.35	120.70	-11.1	12,923	-0.09%
2023/01/17	2.1	118.03	7	118.10	118.10	-4.9	12,536	-0.04%
2023/01/16	15.1	118.22	13.2	118.27	118.10	1.9	12,585	0.01%
2023/01/13	1	117.65	127.4	117.50	117.20	-126.4	12,328	-1.03%	大賣/鉅額交易
2023/01/12	0.1	116.29	0	0.00	115.85	0.1	12,170	0.00%
2023/01/11	3.7	116.21	2	116.15	116.35	1.7	12,263	0.01%
2023/01/10	0.5	115.99	3.2	115.98	116.25	-2.6	12,110	-0.02%
2023/01/09	1.2	114.69	11.5	114.79	115.80	-10.3	12,237	-0.08%
2023/01/06	2.2	111.66	0	112.00	111.80	2.2	12,178	0.02%
2023/01/05	2.1	111.32	0	0.00	111.30	2.1	12,332	0.02%
2023/01/04	2.7	110.44	0	0.00	110.50	2.7	12,354	0.02%
2023/01/03	3.5	109.14	3.1	109.91	110.75	0.4	12,647	0.00%
2022/12/30	0.3	110.48	1	110.50	110.20	-0.7	12,544	-0.01%
2022/12/29	8.6	108.84	0	0.00	109.50	8.6	12,541	0.07%
2022/12/28	11.7	109.76	0	0.00	110.00	11.7	12,488	0.09%
2022/12/27	0	0.00	2	111.65	111.60	-2	12,410	-0.02%
2022/12/26	1	110.80	0	0.00	111.10	1	12,525	0.01%
2022/12/23	4.4	110.69	0	0.00	110.70	4.4	12,668	0.03%
2022/12/22	0.1	112.47	1.6	112.52	112.60	-1.5	12,741	-0.01%
2022/12/21	0.6	110.67	0	0.00	110.75	0.6	12,972	0.00%
2022/12/20	6.7	111.22	2	111.90	110.30	4.7	12,922	0.04%
2022/12/19	0.1	112.45	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	6.6	112.91	2	113.15	113.00	4.6	13,186	0.03%
2022/12/15	2.1	114.31	0	0.00	114.90	2.1	13,237	0.02%
2022/12/14	0	0.00	0	114.00	114.80	0	13,289	0.00%
2022/12/13	1.5	113.88	23	114.13	113.40	-21.5	13,254	-0.16%
2022/12/12	25.4	113.51	0	0.00	113.90	25.4	13,263	0.19%
2022/12/09	0	0.00	0.8	115.00	115.00	-0.8	13,340	-0.01%
2022/12/08	3.2	113.14	1	113.15	113.25	2.2	13,297	0.02%
2022/12/07	1.3	114.69	2	115.25	114.60	-0.7	13,326	-0.01%
2022/12/06	0.2	116.11	2	115.85	115.30	-1.8	13,265	-0.01%
2022/12/05	1.1	117.36	2.1	118.01	117.45	-1	13,225	-0.01%
2022/12/02	2.3	117.22	7.2	117.32	117.30	-4.9	13,144	-0.04%
2022/12/01	0.3	118.64	6	119.03	118.35	-5.7	13,277	-0.04%
2022/11/30	0	115.95	0.6	115.75	116.35	-0.6	12,974	0.00%
2022/11/29	0.1	113.87	3.8	114.33	115.40	-3.7	12,967	-0.03%
2022/11/28	1.6	114.65	0.5	114.65	114.35	1.1	13,021	0.01%
2022/11/25	2.2	116.54	4.2	116.65	116.70	-2	13,121	-0.02%
2022/11/24	1.1	116.29	5	116.24	116.70	-4	12,972	-0.03%
2022/11/23	0.2	115.49	1.6	115.69	115.60	-1.3	12,920	-0.01%
2022/11/22	0.1	114.16	0.1	114.00	114.80	-0.1	13,049	0.00%
2022/11/21	0.1	114.01	1	114.35	113.85	-0.9	13,123	-0.01%
2022/11/18	1	115.00	6	114.45	114.25	-5	13,060	-0.04%
2022/11/17	1	113.90	0	0.00	114.55	1	13,000	0.01%
2022/11/16	11	114.95	9.2	114.45	114.50	1.8	12,949	0.01%
2022/11/15	2.1	112.94	18.8	112.58	114.70	-16.7	12,689	-0.13%
2022/11/14	2.1	109.82	2.1	109.99	110.00	0.1	12,193	0.00%
2022/11/11	8.1	108.69	16.1	108.50	109.00	-8	11,979	-0.07%
2022/11/10	4	103.35	13	103.57	103.50	-9	11,638	-0.08%
2022/11/09	0	0.00	5.1	103.87	104.50	-5.1	11,557	-0.04%
2022/11/08	16	101.69	4	101.69	101.60	12	11,401	0.11%
2022/11/07	6.1	99.67	18	100.23	100.55	-11.9	11,368	-0.10%
2022/11/04	9	97.88	7	98.16	98.85	2	11,346	0.02%
2022/11/03	9.9	98.58	0	0.00	98.70	9.9	11,359	0.09%
2022/11/02	2.6	99.70	6	99.83	100.00	-3.4	11,265	-0.03%
2022/11/01	4.2	99.43	3	99.70	99.60	1.2	11,293	0.01%
2022/10/31	5.1	98.71	3.3	98.76	99.05	1.8	11,311	0.02%
2022/10/28	2.7	97.86	4	97.30	97.75	-1.3	11,257	-0.01%
2022/10/27	3.5	98.88	5.2	99.04	99.00	-1.7	11,196	-0.02%
2022/10/26	1	96.78	1	97.80	97.60	0	11,358	0.00%
2022/10/25	10.3	97.18	2	96.88	96.70	8.3	11,334	0.07%
2022/10/24	1	99.73	3	100.15	98.60	-2	11,134	-0.02%
2022/10/21	4.1	99.19	1	99.15	98.90	3.1	10,989	0.03%
2022/10/20	4.8	97.80	2	98.38	99.20	2.8	10,919	0.03%
2022/10/19	1.2	99.85	9	100.45	99.75	-7.8	10,813	-0.07%
2022/10/18	13	101.11	1	100.55	101.10	12	10,729	0.11%
2022/10/17	17.6	99.60	1	99.25	99.95	16.6	10,883	0.15%
2022/10/14	2.4	101.97	0.6	101.67	101.85	1.8	10,703	0.02%
2022/10/13	2.7	99.72	2	99.75	99.00	0.7	10,793	0.01%
2022/10/12	10.9	100.09	1	99.95	100.20	9.9	10,666	0.09%
2022/10/11	17.8	101.28	0	100.85	100.70	17.8	10,814	0.16%
2022/10/07	3.2	106.80	0	0.00	106.20	3.2	10,601	0.03%
2022/10/06	1.2	107.77	5.1	107.84	108.00	-3.9	10,703	-0.04%
2022/10/05	3.5	107.14	6.4	107.24	107.25	-2.9	10,975	-0.03%
2022/10/04	4	104.29	3.7	104.61	104.80	0.3	10,983	0.00%
2022/10/03	5.9	102.48	2	103.45	102.20	3.9	10,983	0.04%
2022/09/30	4.4	103.53	0	0.00	103.45	4.4	10,969	0.04%
2022/09/29	9.2	105.13	0.1	106.00	104.90	9.1	10,983	0.08%
2022/09/28	18	106.14	0	0.00	105.25	18	11,069	0.16%
2022/09/27	8.2	107.28	0	0.00	107.50	8.2	11,024	0.07%
2022/09/26	14.1	107.31	0	0.00	107.65	14.1	11,316	0.12%
2022/09/23	22.9	110.06	0	0.00	109.70	22.9	11,564	0.20%
2022/09/22	7.4	110.22	0	0.00	110.75	7.4	11,661	0.06%
2022/09/21	8.4	112.11	0	0.00	112.10	8.4	11,516	0.07%
2022/09/20	2	112.43	4	112.63	113.05	-2	11,514	-0.02%
2022/09/19	2.3	112.04	3.1	112.70	112.05	-0.8	11,695	-0.01%
2022/09/16	10.8	112.55	2	112.48	112.55	8.8	11,757	0.07%
2022/09/15	1.3	113.31	1.5	113.94	113.85	-0.2	11,822	0.00%
2022/09/14	60.3	113.39	1.5	113.82	113.65	58.8	12,011	0.49%
2022/09/13	0.5	116.01	7	116.11	116.00	-6.5	11,937	-0.05%
2022/09/12	21.1	115.35	2	115.30	115.40	19.1	12,037	0.16%
2022/09/08	4.7	112.61	1.1	112.86	113.00	3.6	12,240	0.03%
2022/09/07	23.6	112.30	0	0.00	112.20	23.6	12,334	0.19%
2022/09/06	1.1	114.53	8	114.70	114.90	-6.9	12,223	-0.06%
2022/09/05	2.7	114.07	38	114.05	114.15	-35.3	12,313	-0.29%
2022/09/02	10.2	114.30	1	114.15	113.90	9.2	12,447	0.07%
2022/09/01	16.1	115.25	0	0.00	115.15	16.1	12,285	0.13%
2022/08/31	1.1	117.44	0.2	117.50	117.60	0.8	11,968	0.01%
2022/08/30	5.8	116.54	3.3	116.67	116.75	2.5	11,917	0.02%
2022/08/29	5.1	116.46	150	116.25	116.55	-144.9	11,795	-1.23%	大賣/鉅額交易
2022/08/26	1.2	119.77	1	119.95	119.60	0.2	11,600	0.00%
2022/08/25	0.2	119.18	0	0.00	119.00	0.2	11,508	0.00%
2022/08/24	0.3	118.33	0	118.05	117.90	0.3	11,533	0.00%
2022/08/23	1.5	118.51	0	0.00	118.20	1.5	11,533	0.01%
2022/08/22	6.1	119.97	0	0.00	119.80	6.1	11,603	0.05%
2022/08/19	4.4	121.44	3	121.45	121.55	1.3	11,663	0.01%
2022/08/18	3.2	121.28	1	121.00	121.35	2.2	11,693	0.02%
2022/08/17	3.1	122.02	1	122.15	122.15	2.1	11,647	0.02%
2022/08/16	0.3	122.12	3	122.18	122.10	-2.8	11,500	-0.02%
2022/08/15	2.1	121.84	2.1	121.95	121.90	0	11,381	0.00%
2022/08/12	2	120.85	1.1	120.37	120.80	0.9	11,283	0.01%
2022/08/11	0	0.00	3	120.10	120.05	-3	11,262	-0.03%
2022/08/10	3.5	117.90	0.6	118.10	117.90	3	11,189	0.03%
2022/08/09	2	118.28	9	119.33	119.15	-7	11,138	-0.06%
2022/08/08	5.5	118.96	0	0.00	119.25	5.5	11,102	0.05%
2022/08/05	0.1	118.89	0	0.00	119.50	0.1	11,075	0.00%
2022/08/04	1.1	116.23	0	0.00	116.55	1.1	11,117	0.01%
2022/08/03	1	115.95	2	116.00	116.25	-1	11,137	-0.01%
2022/08/02	8.1	115.44	9.1	115.35	115.55	-1	11,237	-0.01%
2022/08/01	6.5	117.62	4	117.64	117.65	2.5	11,155	0.02%
2022/07/29	0.3	118.22	0	0.00	118.00	0.3	11,279	0.00%
2022/07/28	1.3	117.08	1	117.55	116.90	0.3	11,249	0.00%
2022/07/27	0.3	115.78	1	116.50	116.70	-0.7	11,275	-0.01%
2022/07/26	6.2	115.75	0	0.00	115.65	6.2	11,248	0.06%
2022/07/25	3.1	116.17	0	0.00	116.70	3.1	11,236	0.03%
2022/07/22	3.3	116.74	3	116.68	116.80	0.3	11,253	0.00%
2022/07/21	0.1	115.50	1	116.11	116.35	-0.9	11,471	-0.01%
2022/07/20	3.3	115.90	7.5	115.75	115.05	-4.2	11,480	-0.04%
2022/07/19	3.3	114.09	1	114.30	114.30	2.3	11,735	0.02%
2022/07/18	6.5	114.45	2.2	114.23	114.20	4.3	11,701	0.04%
2022/07/15	7.7	115.06	14	115.26	115.50	-6.3	11,398	-0.06%
2022/07/14	2.9	113.81	1.1	114.01	114.00	1.8	11,202	0.02%
2022/07/13	8.6	113.39	7.3	112.99	113.45	1.3	11,107	0.01%
2022/07/12	4.8	109.57	2.5	109.89	109.55	2.3	10,992	0.02%
2022/07/11	161.5	112.89	0	0.00	112.25	161.5	11,151	1.45%	大買/鉅額交易
2022/07/08	1.1	113.20	2.2	113.27	113.25	-1.2	11,108	-0.01%
2022/07/07	5.5	111.68	14.1	111.29	112.10	-8.6	11,056	-0.08%
2022/07/06	12.9	109.67	1	109.50	108.85	11.9	11,069	0.11%
2022/07/05	5.5	110.47	6.3	112.11	111.00	-0.8	11,088	-0.01%
2022/07/04	22	110.67	0.2	110.60	110.45	21.8	10,967	0.20%
2022/07/01	17.3	112.92	2.5	112.16	111.55	14.8	10,771	0.14%
2022/06/30	7.8	116.03	0.6	116.35	115.80	7.2	10,386	0.07%
2022/06/29	2.7	118.80	0	0.00	118.80	2.7	10,175	0.03%
2022/06/28	4.4	119.84	1.1	119.79	119.80	3.3	10,130	0.03%
2022/06/27	2.2	120.76	7.2	120.75	120.95	-5	10,086	-0.05%
2022/06/24	3.5	118.92	14.1	118.44	118.15	-10.6	9,916	-0.11%
2022/06/23	7.7	118.46	2.4	117.87	117.90	5.4	9,910	0.05%
2022/06/22	8.9	119.89	0	0.00	119.50	8.9	9,711	0.09%
2022/06/21	2.1	121.93	1.4	121.62	122.20	0.7	9,532	0.01%
2022/06/20	9.7	119.91	2.2	119.96	119.75	7.6	9,595	0.08%
2022/06/17	15.7	120.81	1.5	121.03	120.85	14.2	9,520	0.15%
2022/06/16	5.3	122.90	4.9	124.11	122.50	0.4	9,321	0.00%
2022/06/15	2.8	122.97	5.1	123.28	122.75	-2.3	9,320	-0.02%
2022/06/14	4.7	122.52	0.2	123.80	123.35	4.5	9,405	0.05%
2022/06/13	15.3	123.75	0	0.00	123.55	15.3	9,524	0.16%
2022/06/10	12.5	126.70	2	127.13	127.10	10.5	9,634	0.11%
2022/06/09	2.4	128.26	0	0.00	128.40	2.4	9,706	0.02%
2022/06/08	0.1	128.86	1.2	128.82	128.80	-1.1	9,850	-0.01%
2022/06/07	2.6	127.20	0	0.00	127.40	2.6	10,025	0.03%
2022/06/06	1.1	128.42	3	128.58	128.70	-2	10,292	-0.02%
2022/06/02	5	127.98	0	0.00	127.80	5	10,921	0.05%
2022/06/01	11.2	129.44	5.1	130.00	129.15	6.2	11,714	0.05%
2022/05/31	1	129.00	1.1	127.80	129.80	-0.1	11,817	0.00%
2022/05/30	0	0.00	3.5	127.64	128.55	-3.5	11,774	-0.03%
2022/05/27	0.5	124.45	0.4	125.27	125.50	0.1	11,633	0.00%
2022/05/26	6	123.67	0	0.00	122.90	6	11,576	0.05%
2022/05/25	4	124.00	0	0.00	124.45	4	11,855	0.03%
2022/05/24	1.4	124.61	0	0.00	123.50	1.4	12,301	0.01%
2022/05/20	2.1	124.52	2.1	124.55	124.65	0	12,557	0.00%
2022/05/19	1.8	123.26	0	0.00	123.30	1.8	12,570	0.01%
2022/05/18	1	125.25	0.1	125.65	125.70	0.9	12,514	0.01%
2022/05/17	1.2	124.32	1.4	124.06	124.35	-0.1	12,491	0.00%
2022/05/16	0.5	123.17	4.2	122.95	123.00	-3.7	12,534	-0.03%
2022/05/13	4.2	122.12	3	122.03	122.35	1.2	12,561	0.01%
2022/05/12	8.4	122.35	0	0.00	121.25	8.4	12,641	0.07%
2022/05/11	3.3	123.64	2	124.23	124.20	1.3	12,516	0.01%
2022/05/10	5.2	122.73	7.1	122.31	124.00	-1.9	12,482	-0.02%
2022/05/09	12.1	124.76	0	0.00	124.55	12.1	12,386	0.10%
2022/05/06	6.4	126.12	0	0.00	126.65	6.4	12,357	0.05%
2022/05/05	2.5	129.49	1.2	129.36	129.25	1.3	12,475	0.01%
2022/05/04	3.3	127.75	0.1	128.35	127.80	3.2	12,667	0.03%
2022/05/03	4.9	128.16	0	0.00	127.80	4.9	12,902	0.04%
2022/04/29	7.1	128.77	0.6	128.90	128.75	6.5	13,017	0.05%
2022/04/28	4.9	126.59	1	127.10	127.10	3.9	13,316	0.03%
2022/04/27	33.4	126.41	0	0.00	126.55	33.4	13,394	0.25%
2022/04/26	3.9	129.25	1	129.05	129.25	2.9	13,160	0.02%
2022/04/25	30.3	129.09	1	129.60	129.25	29.3	13,244	0.22%
2022/04/22	7.8	131.12	1	131.60	131.60	6.8	12,823	0.05%
2022/04/21	2.2	132.95	4.5	133.29	132.75	-2.3	12,805	-0.02%
2022/04/20	2.2	132.39	0.6	132.58	132.65	1.6	12,863	0.01%
2022/04/19	2.2	132.10	1.5	132.65	132.00	0.7	12,919	0.01%
2022/04/18	12.9	131.53	1	131.60	131.55	11.9	13,064	0.09%
2022/04/15	11.7	132.23	1	132.85	132.25	10.7	13,027	0.08%
2022/04/14	2.1	134.70	0	0.00	134.55	2.1	12,799	0.02%
2022/04/13	0	0.00	4.1	134.65	135.05	-4.1	12,860	-0.03%
2022/04/12	10.3	132.55	0	132.65	132.55	10.2	12,933	0.08%
2022/04/11	5.8	132.81	4.2	132.44	132.45	1.6	12,857	0.01%
2022/04/08	4	133.94	2	134.53	134.55	2	12,692	0.02%
2022/04/07	14.3	134.55	5	133.90	133.80	9.3	12,647	0.07%
2022/04/06	2	135.55	0	0.00	136.25	2	12,778	0.02%
2022/04/01	4.5	136.56	1	136.95	136.95	3.5	12,959	0.03%
2022/03/31	0.1	138.30	1.2	138.40	138.10	-1.1	12,939	-0.01%
2022/03/30	0.1	138.28	5.3	138.41	138.55	-5.2	13,089	-0.04%
2022/03/29	1	137.01	2	137.03	136.85	-1	13,185	-0.01%
2022/03/28	1.7	136.16	0	0.00	136.70	1.7	13,145	0.01%
2022/03/25	0	138.05	2	138.23	138.20	-2	13,081	-0.02%
2022/03/24	10.1	137.56	4	137.83	138.00	6.1	13,072	0.05%
2022/03/23	1.3	137.97	13.2	138.16	138.10	-11.9	13,082	-0.09%
2022/03/22	1.1	136.44	3	136.75	136.80	-1.9	13,004	-0.01%
2022/03/21	2.4	137.28	4.2	137.43	137.00	-1.8	13,069	-0.01%
2022/03/18	9.1	135.84	3.7	136.22	136.10	5.4	13,019	0.04%
2022/03/17	5.3	135.64	10.1	135.66	136.40	-4.9	12,884	-0.04%
2022/03/16	11.5	131.57	2	131.36	132.20	9.5	12,706	0.07%
2022/03/15	29.2	131.73	1	131.95	131.65	28.2	12,465	0.23%
2022/03/14	6.4	134.29	0	0.00	134.40	6.4	12,255	0.05%
2022/03/11	7.5	134.62	0	0.00	134.40	7.5	12,162	0.06%
2022/03/10	6.3	136.00	24	136.19	136.35	-17.7	12,050	-0.15%
2022/03/09	34.9	132.60	3	132.97	132.50	31.9	11,890	0.27%
2022/03/08	46.7	131.95	7	131.21	131.15	39.7	11,690	0.34%
2022/03/07	43.8	134.24	0	0.00	134.00	43.8	11,064	0.40%
2022/03/04	8.8	138.48	0	0.00	138.45	8.8	10,368	0.08%
2022/03/03	1.1	139.92	0.2	140.35	139.95	0.9	10,345	0.01%
2022/03/02	4.5	139.61	1	140.00	139.65	3.5	10,465	0.03%
2022/03/01	3.3	140.50	2	140.33	140.45	1.3	10,405	0.01%
2022/02/25	14	138.58	1	138.10	138.50	13	10,318	0.13%
2022/02/24	31.5	139.04	0	0.00	138.80	31.5	10,017	0.31%
2022/02/23	4.2	141.83	1	142.20	142.25	3.2	9,590	0.03%
2022/02/22	33.5	141.52	2.2	141.84	141.85	31.3	9,615	0.33%
2022/02/21	1.2	143.73	1	143.55	143.80	0.2	9,402	0.00%
2022/02/18	1.1	143.25	1	143.85	144.10	0.1	9,666	0.00%
2022/02/17	4	144.78	0	0.00	144.50	4	9,697	0.04%
2022/02/16	0.1	144.35	6	144.14	144.40	-5.9	9,723	-0.06%
2022/02/15	1.2	142.53	2	142.93	142.05	-0.8	9,706	-0.01%
2022/02/14	9	142.57	0	0.00	142.70	9	9,657	0.09%
2022/02/11	0	144.90	5	144.55	144.95	-5	9,549	-0.05%
2022/02/10	0.8	143.80	5.1	144.46	145.05	-4.3	9,682	-0.04%
2022/02/09	3.1	143.13	0	0.00	143.40	3.1	9,705	0.03%
2022/02/08	2.3	143.09	5	143.19	142.90	-2.7	9,757	-0.03%
2022/02/07	7.5	141.51	4	142.36	142.30	3.5	9,615	0.04%
2022/01/26	9.7	141.62	7	141.81	141.55	2.7	9,253	0.03%
2022/01/25	20	141.69	0.2	141.40	141.65	19.8	9,024	0.22%
2022/01/24	4.5	142.46	13	143.11	144.00	-8.6	8,674	-0.10%
2022/01/21	23.9	143.00	2	143.05	142.65	21.9	8,537	0.26%
2022/01/20	2.2	148.41	6	148.75	149.10	-3.8	8,114	-0.05%
2022/01/19	15.2	148.94	0	0.00	148.50	15.2	7,967	0.19%
2022/01/18	2.5	151.02	1.2	150.32	150.30	1.3	7,897	0.02%
2022/01/17	0	0.00	0.1	152.00	152.00	-0.1	7,780	0.00%
2022/01/14	2.4	149.65	1.2	149.73	150.30	1.3	7,751	0.02%
2022/01/13	1	150.20	1	150.00	150.30	0	7,800	0.00%
2022/01/12	3.2	149.25	3	149.37	149.55	0.2	7,918	0.00%
2022/01/11	1.1	147.00	1	147.98	148.30	0.1	7,890	0.00%
2022/01/10	4	146.43	0	0.00	147.55	4	7,682	0.05%
2022/01/07	6.1	147.10	0	0.00	146.60	6.1	7,644	0.08%
2022/01/06	5.3	147.74	5.2	147.50	147.90	0.1	7,582	0.00%
2022/01/05	0	149.40	7.4	149.49	149.30	-7.4	7,528	-0.10%
2022/01/04	2.4	148.81	3.3	149.06	149.60	-0.9	7,522	-0.01%
2022/01/03	3.5	146.23	0.4	146.41	146.40	3.1	7,490	0.04%
2021/12/30	2.3	145.86	0	0.00	145.50	2.3	7,603	0.03%
2021/12/29	2.6	145.51	5	145.77	145.95	-2.5	7,866	-0.03%
2021/12/28	1.2	144.52	1.1	145.23	145.30	0.1	7,940	0.00%
2021/12/27	0	0.00	6	143.71	144.15	-6	7,953	-0.08%
2021/12/24	0	0.00	11.2	143.27	143.05	-11.2	8,296	-0.13%
2021/12/23	1	142.75	0.1	142.60	142.65	0.9	8,364	0.01%
2021/12/22	3	141.75	0	0.00	141.85	3	8,627	0.03%
2021/12/21	7.2	141.60	1	141.30	141.85	6.2	8,854	0.07%
2021/12/20	2.3	140.94	0.2	140.80	140.65	2.2	8,940	0.02%
2021/12/17	0	0.00	1	141.95	141.90	-1	8,971	-0.01%
2021/12/16	5.2	141.16	2	141.68	142.05	3.2	8,985	0.04%
2021/12/15	0.1	139.90	1.1	139.79	140.30	-1	9,290	-0.01%
2021/12/14	2.3	140.18	1.2	140.50	140.10	1.2	9,187	0.01%
2021/12/13	4.5	142.00	0	0.00	141.50	4.5	9,242	0.05%
2021/12/10	3.1	141.90	19	141.52	141.95	-15.9	9,366	-0.17%
2021/12/09	1.1	142.29	0	0.00	142.00	1.1	9,351	0.01%
2021/12/08	0.1	142.35	0.2	142.40	142.35	-0.1	9,329	0.00%
2021/12/07	3.2	140.85	0	0.00	141.80	3.2	9,198	0.03%
2021/12/06	10	141.13	0	0.00	141.35	10	9,199	0.11%
2021/12/03	0	0.00	3	141.95	141.75	-3	9,251	-0.03%
2021/12/02	0.3	140.69	2	141.15	141.80	-1.7	9,307	-0.02%
2021/12/01	4	138.58	0	0.00	140.30	4	9,390	0.04%
2021/11/30	1	139.20	0.1	138.30	138.00	0.9	9,504	0.01%
2021/11/29	1.2	138.02	2	138.00	138.15	-0.8	9,449	-0.01%
2021/11/26	10.2	138.44	1	138.15	138.15	9.2	9,567	0.10%
2021/11/25	0.2	140.35	0	0.00	140.45	0.2	9,641	0.00%
2021/11/24	0.1	140.70	0	0.00	140.50	0.1	9,955	0.00%
2021/11/23	1.1	141.56	0.2	141.30	141.10	0.9	10,179	0.01%
2021/11/19	0.6	142.83	1	143.05	142.80	-0.4	10,275	0.00%
2021/11/18	0	0.00	2.2	142.16	142.45	-2.2	10,259	-0.02%
2021/11/17	4	141.43	4	141.50	141.65	0	10,259	0.00%
2021/11/16	0.3	141.15	13	141.31	141.20	-12.7	10,182	-0.12%
2021/11/15	0	141.10	3.1	141.01	140.95	-3.1	10,524	-0.03%
2021/11/12	1	140.70	0	0.00	139.70	1	10,774	0.01%
2021/11/11	1	139.53	1	139.25	139.25	0.1	10,895	0.00%
2021/11/10	0.1	140.50	8	140.39	140.50	-7.9	11,000	-0.07%
2021/11/09	0	0.00	3.2	140.88	140.70	-3.2	11,029	-0.03%
2021/11/08	0	0.00	140	139.00	139.20	-140	10,862	-1.29%	大賣/鉅額交易
2021/11/05	0.2	137.32	1.2	137.43	138.10	-1	10,800	-0.01%
2021/11/04	0.2	136.32	0	0.00	136.15	0.2	10,654	0.00%
2021/11/03	0	0.00	1.8	136.87	136.60	-1.8	10,696	-0.02%
2021/11/02	0.2	136.44	1.1	136.97	136.25	-0.9	10,722	-0.01%
2021/11/01	2.3	136.54	4	136.51	136.50	-1.7	10,749	-0.02%
2021/10/29	1.2	135.92	0.2	135.90	135.80	1	10,790	0.01%
2021/10/28	3.2	136.96	0	0.00	137.15	3.2	10,809	0.03%
2021/10/27	1	136.95	0	0.00	137.55	1	10,855	0.01%
2021/10/26	0	137.50	3	136.83	137.55	-3	10,796	-0.03%
2021/10/25	0.2	135.93	0	0.00	136.40	0.2	10,800	0.00%
2021/10/22	12	136.20	2	136.40	136.50	10	11,178	0.09%
2021/10/21	0	0.00	1	137.54	136.10	-1	11,263	-0.01%
2021/10/20	0	0.00	5	136.85	136.60	-5	11,238	-0.04%
2021/10/19	1	136.90	2	137.00	136.95	-1	11,047	-0.01%
2021/10/18	0	0.00	1	136.50	135.85	-1	11,008	-0.01%
2021/10/15	3.2	136.10	2.2	136.07	136.25	1	11,132	0.01%
2021/10/14	6.1	132.93	0	0.00	132.75	6.1	11,039	0.05%
2021/10/13	3.7	132.44	1	132.35	132.40	2.7	11,159	0.02%
2021/10/12	7.2	132.16	0.2	132.59	132.85	6.9	11,224	0.06%
2021/10/08	1.2	134.23	0	0.00	134.20	1.2	11,241	0.01%
2021/10/07	0.2	135.16	2.1	135.35	135.35	-1.9	11,270	-0.02%
2021/10/06	9.7	132.82	1	132.64	133.00	8.7	11,272	0.08%
2021/10/05	18.1	132.17	1.1	132.93	132.95	17	11,131	0.15%
2021/10/04	8.9	133.22	31	133.85	133.15	-22.1	10,793	-0.20%
2021/10/01	14.8	134.15	0	0.00	133.95	14.8	10,472	0.14%
2021/09/30	11.4	135.81	1	136.50	137.05	10.4	10,130	0.10%
2021/09/29	12.5	136.00	0.2	136.25	136.00	12.4	9,960	0.12%
2021/09/28	0.4	138.80	1	138.70	139.00	-0.6	9,592	-0.01%
2021/09/27	1	139.62	0.1	140.00	140.00	0.9	9,375	0.01%
2021/09/24	0.2	139.45	0.2	138.90	139.65	0	9,255	0.00%
2021/09/23	10.1	138.00	1	138.15	138.00	9.1	9,309	0.10%
2021/09/22	8	137.02	0.2	137.40	137.20	7.9	9,363	0.08%
2021/09/16	0.3	140.16	0.7	140.10	140.10	-0.4	9,076	0.00%
2021/09/15	0	0.00	91.4	141.02	140.75	-91.4	9,046	-1.01%
2021/09/13	0.3	141.26	0	0.00	141.45	0.3	9,009	0.00%
2021/09/10	0.2	141.95	0.6	141.88	141.95	-0.4	9,216	0.00%
2021/09/09	1.1	139.41	0	0.00	140.30	1.1	9,202	0.01%
2021/09/08	0.2	140.83	20.2	141.37	140.65	-20	9,204	-0.22%
2021/09/07	1	142.55	11.1	142.12	141.90	-10.1	9,208	-0.11%
2021/09/03	0.1	141.73	3.6	141.54	141.90	-3.5	8,961	-0.04%
2021/09/02	0.1	140.35	3.3	140.60	139.90	-3.2	8,889	-0.04%
2021/09/01	1	140.90	29	140.91	141.00	-28	8,873	-0.32%
2021/08/31	0	0.00	14.2	139.12	140.35	-14.2	8,618	-0.16%
2021/08/30	2	138.88	8	138.97	139.50	-6	8,528	-0.07%
2021/08/27	2	138.10	0.5	137.92	138.15	1.5	8,225	0.02%
2021/08/26	24.2	137.22	2	136.63	137.00	22.2	8,032	0.28%
2021/08/25	4	135.70	1	135.55	136.05	3	7,997	0.04%
2021/08/24	39.5	134.76	11	134.80	134.75	28.5	7,975	0.36%
2021/08/23	10	134.35	2.3	134.08	134.35	7.7	8,065	0.10%
2021/08/20	17.7	131.08	6	130.60	130.75	11.7	8,127	0.14%
2021/08/19	32.4	132.23	2	132.50	131.80	30.4	7,960	0.38%
2021/08/18	7.9	133.50	1	133.90	134.90	6.9	7,607	0.09%
2021/08/17	9.2	134.70	0	0.00	134.35	9.2	7,401	0.12%
2021/08/16	4.3	135.27	0	0.00	135.35	4.3	7,356	0.06%
2021/08/13	2.4	135.87	0	0.00	135.65	2.4	7,346	0.03%
2021/08/12	0.2	136.95	0	0.00	136.95	0.2	7,386	0.00%
2021/08/11	0.3	137.06	0	0.00	137.20	0.3	7,630	0.00%
2021/08/10	0.1	137.95	1.2	137.57	137.65	-1	7,841	-0.01%
2021/08/09	3	138.07	1	137.70	138.40	2	8,326	0.02%
2021/08/06	0	138.05	0	0.00	138.80	0	8,495	0.00%
2021/08/05	0	0.00	2	139.00	139.00	-2	8,882	-0.02%
2021/08/04	0.1	139.19	0	138.70	139.25	0.1	9,429	0.00%
2021/08/03	1.2	138.07	2	138.15	138.45	-0.8	9,761	-0.01%
2021/08/02	0	136.75	0	0.00	137.90	0	9,731	0.00%
2021/07/30	1	136.55	5	136.48	136.05	-4	9,727	-0.04%
2021/07/29	2.2	136.16	0.1	135.95	136.50	2.1	9,795	0.02%
2021/07/28	24.7	134.32	0	135.45	134.25	24.6	9,762	0.25%
2021/07/27	5.1	136.26	0	0.00	136.40	5.1	9,483	0.05%
2021/07/26	12.6	136.70	0	0.00	136.45	12.6	9,424	0.13%
2021/07/23	2	137.45	1	138.20	137.65	1	9,379	0.01%
2021/07/22	3	137.57	0	0.00	137.65	3	9,377	0.03%
2021/07/21	8.6	136.85	0	0.00	136.70	8.6	9,385	0.09%
2021/07/20	9.6	137.23	0.2	137.50	137.20	9.4	9,371	0.10%
2021/07/19	1.9	138.39	0	0.00	138.30	1.9	9,339	0.02%
2021/07/16	2.5	139.72	0	0.00	139.90	2.5	9,231	0.03%
2021/07/15	0	141.30	0.1	141.40	141.80	0	9,206	0.00%
2021/07/14	0	140.55	7.1	140.46	140.50	-7.1	9,085	-0.08%
2021/07/13	0	140.56	0	0.00	140.15	0	9,060	0.00%
2021/07/12	0.4	139.21	2	139.15	139.00	-1.6	9,018	-0.02%
2021/07/09	247.3	137.19	5.2	137.65	137.75	242.1	8,918	2.71%	大買/鉅額交易
2021/07/08	0	138.91	0.1	138.75	138.85	-0.1	8,912	0.00%
2021/07/07	0	139.10	1	139.35	139.00	-1	8,939	-0.01%
2021/07/06	0	139.80	2.6	139.63	139.75	-2.6	8,927	-0.03%
2021/07/05	1	139.55	1.7	139.67	139.60	-0.7	8,881	-0.01%
2021/07/02	2	138.25	0	0.00	138.30	2	8,857	0.02%
2021/07/01	0	138.63	1.1	138.70	138.30	-1.1	8,850	-0.01%
2021/06/30	0.1	138.83	4	139.15	138.95	-3.9	8,929	-0.04%
2021/06/29	0.1	137.78	11	137.96	137.60	-10.9	8,892	-0.12%
2021/06/28	7.1	136.90	0.7	137.00	137.20	6.4	8,868	0.07%
2021/06/25	1.4	136.96	0.1	137.70	136.95	1.3	8,881	0.01%
2021/06/24	4	136.75	0	0.00	136.70	4	8,908	0.05%
2021/06/23	1.2	135.22	1	136.90	137.05	0.2	8,937	0.00%
2021/06/22	3.2	134.99	0	135.60	134.85	3.1	8,912	0.04%
2021/06/21	7.7	135.23	0.2	135.35	134.70	7.5	8,987	0.08%
2021/06/18	8.1	138.03	0.3	138.50	138.00	7.8	8,840	0.09%
2021/06/17	0	137.95	1.1	137.87	138.30	-1.1	8,893	-0.01%
2021/06/16	0	138.52	1.1	138.70	138.70	-1	9,004	-0.01%
2021/06/15	7	138.80	1	138.75	138.85	6	8,999	0.07%
2021/06/11	2	138.00	4	138.03	138.10	-2	9,044	-0.02%
2021/06/09	2.1	135.19	0	135.80	135.50	2	9,050	0.02%
2021/06/08	1.1	136.73	0.8	136.90	136.50	0.3	9,042	0.00%
2021/06/07	4.1	136.62	1.1	136.90	137.30	3	9,146	0.03%
2021/06/04	0.3	136.72	0.1	136.70	136.95	0.2	9,056	0.00%
2021/06/03	0.1	137.70	1.8	137.97	137.60	-1.7	9,225	-0.02%
2021/06/02	0.2	137.38	5	137.20	137.70	-4.8	9,343	-0.05%
2021/06/01	0.2	137.54	0	0.00	137.70	0.2	9,497	0.00%
2021/05/31	9.6	136.33	0.2	136.10	137.10	9.4	9,680	0.10%
2021/05/28	1.4	134.75	4.1	135.24	135.80	-2.7	9,647	-0.03%
2021/05/27	9	133.04	2.1	133.26	133.55	6.9	9,607	0.07%
2021/05/26	0	134.65	18	134.76	134.50	-18	9,951	-0.18%
2021/05/25	0.1	133.92	5	134.16	134.40	-4.9	10,035	-0.05%
2021/05/24	7.1	132.17	0	0.00	132.15	7.1	10,058	0.07%
2021/05/21	0.1	132.29	0	0.00	132.35	0.1	10,015	0.00%
2021/05/20	5.1	130.41	1	130.10	130.50	4.1	9,961	0.04%
2021/05/19	9.1	131.45	0	0.00	131.40	9.1	9,948	0.09%
2021/05/18	4.1	131.85	4	129.89	132.30	0.1	9,840	0.00%
2021/05/17	13.4	125.90	10.1	126.46	126.50	3.3	9,884	0.03%
2021/05/14	13.2	128.88	1	128.90	128.95	12.2	9,504	0.13%
2021/05/13	25.7	128.06	2.1	126.33	127.50	23.7	9,360	0.25%
2021/05/12	35.8	129.11	9.5	125.49	129.40	26.3	9,026	0.29%
2021/05/11	27	134.45	4	133.93	133.25	23	8,567	0.27%
2021/05/10	2.1	138.63	0	0.00	138.45	2.1	8,380	0.02%
2021/05/07	0.1	138.20	4	138.73	139.40	-3.9	8,542	-0.05%
2021/05/06	0.2	136.98	1	136.00	136.95	-0.8	8,667	-0.01%
2021/05/05	5.5	136.51	0.1	137.10	135.75	5.4	8,665	0.06%
2021/05/04	14.1	137.26	7.2	136.36	137.05	6.9	8,758	0.08%
2021/05/03	7.9	138.56	2.3	139.13	138.25	5.5	8,766	0.06%
2021/04/29	0.3	141.44	2.1	141.60	140.60	-1.8	9,050	-0.02%
2021/04/28	0.4	140.71	0	0.00	140.40	0.4	9,130	0.00%
2021/04/27	7.1	141.20	1.4	141.24	141.25	5.7	9,580	0.06%
2021/04/26	0	0.00	17.1	141.16	141.20	-17.1	9,671	-0.18%
2021/04/23	0	0.00	0.2	138.65	139.15	-0.2	9,710	0.00%
2021/04/22	0.4	138.30	0.3	137.97	137.90	0.1	9,969	0.00%
2021/04/21	1.3	138.28	0.3	138.50	138.00	1	10,103	0.01%
2021/04/20	6.4	139.25	0	0.00	139.25	6.4	10,151	0.06%
2021/04/19	0	0.00	0.2	139.22	139.50	-0.2	10,253	0.00%
2021/04/16	3.3	138.98	4	139.04	139.25	-0.7	10,289	-0.01%
2021/04/15	1.1	138.75	3.1	138.89	139.05	-2	10,319	-0.02%
2021/04/14	0.4	136.75	0	0.00	137.90	0.4	10,305	0.00%
2021/04/13	2	137.48	2.3	137.56	137.15	-0.3	10,375	0.00%
2021/04/12	7.2	137.94	0.1	137.30	137.15	7.1	10,361	0.07%
2021/04/09	2.5	138.33	11	138.54	137.95	-8.5	10,365	-0.08%
2021/04/08	10.1	137.05	5.3	137.26	138.25	4.8	10,401	0.05%
2021/04/07	1.4	137.64	0.4	137.60	137.80	1	10,387	0.01%
2021/04/06	4.2	137.70	1.2	138.13	137.65	3	10,367	0.03%
2021/04/01	0	135.60	3	135.92	135.75	-3	10,270	-0.03%
2021/03/31	2.4	135.03	1	134.90	134.75	1.4	10,197	0.01%
2021/03/30	0	0.00	4	135.66	135.90	-4	10,111	-0.04%
2021/03/29	5.1	135.30	1	135.50	135.45	4.1	10,101	0.04%
2021/03/26	0.5	134.15	14.3	134.24	134.35	-13.8	10,062	-0.14%
2021/03/25	4.6	131.23	2	132.28	131.95	2.6	10,001	0.03%
2021/03/24	10.1	131.74	1	131.80	131.50	9.1	9,961	0.09%
2021/03/23	1	133.90	2	134.03	133.60	-1	9,839	-0.01%
2021/03/22	4.2	132.38	2.1	133.22	133.40	2.1	9,946	0.02%
2021/03/19	8.4	132.89	0	0.00	132.80	8.4	10,014	0.08%
2021/03/18	4	134.94	1	135.70	134.90	3	9,888	0.03%
2021/03/17	1	134.90	0.2	134.30	134.20	0.8	9,850	0.01%
2021/03/16	1	135.10	5	135.22	135.35	-4	9,874	-0.04%
2021/03/15	5.2	134.89	2	134.93	134.90	3.2	9,864	0.03%
2021/03/12	10.1	135.21	3	135.03	135.25	7.1	9,907	0.07%
2021/03/11	2.2	132.69	16.1	134.44	134.70	-13.9	9,927	-0.14%
2021/03/10	1.2	131.79	0.1	132.60	131.90	1.1	9,978	0.01%
2021/03/09	9	130.59	0.5	131.50	131.35	8.5	9,987	0.09%
2021/03/08	1.3	132.14	0	0.00	131.85	1.3	9,867	0.01%
2021/03/05	14.2	130.65	4	132.01	131.95	10.2	9,749	0.10%
2021/03/04	16.4	133.29	3	132.40	132.75	13.4	9,669	0.14%
2021/03/03	0.1	134.46	0	0.00	135.40	0.1	9,480	0.00%
2021/03/02	16.3	135.25	3	135.50	133.45	13.3	9,381	0.14%
2021/02/26	30.2	134.34	0.3	134.86	133.40	29.9	9,330	0.32%
2021/02/25	5.1	137.92	2.3	137.52	137.55	2.8	8,991	0.03%
2021/02/24	9.3	137.07	1.1	136.76	136.45	8.2	8,916	0.09%
2021/02/23	2.1	138.11	1	137.45	138.50	1.1	8,820	0.01%
2021/02/22	1.2	139.25	0	0.00	138.80	1.2	8,766	0.01%
2021/02/19	11.4	138.44	0	0.00	138.85	11.4	8,979	0.13%
2021/02/18	6.4	140.02	2	140.43	140.35	4.4	8,968	0.05%
2021/02/17	15.2	139.52	4	139.75	140.55	11.2	8,948	0.12%
2021/02/05	1.1	134.57	2	135.53	134.80	-0.9	8,696	-0.01%
2021/02/04	1.1	133.20	1	133.60	133.55	0.1	8,613	0.00%
2021/02/03	4.1	134.79	0	0.00	134.35	4.1	8,645	0.05%
2021/02/02	6.3	134.14	5	134.73	134.45	1.3	8,600	0.02%
2021/02/01	7.1	129.98	1	130.50	130.75	6.1	8,606	0.07%
2021/01/29	2.3	129.33	0	0.00	128.20	2.3	8,474	0.03%
2021/01/28	6.4	129.82	3	129.88	130.35	3.4	8,312	0.04%
2021/01/27	15	133.22	0.4	132.95	133.05	14.6	8,153	0.18%
2021/01/26	0.4	134.73	1	132.60	132.85	-0.6	8,096	-0.01%
2021/01/25	0.3	136.03	0.1	135.75	135.60	0.2	8,024	0.00%
2021/01/22	7.7	138.71	1	138.70	137.45	6.7	7,902	0.09%
2021/01/21	5	142.22	10.3	142.29	143.00	-5.3	7,622	-0.07%
2021/01/20	3.3	138.18	7	138.27	138.20	-3.7	7,472	-0.05%
2021/01/19	3	135.80	9	135.65	137.95	-6	7,029	-0.09%
2021/01/18	1.5	133.60	2.1	134.00	134.40	-0.6	6,876	-0.01%
2021/01/15	4	136.76	0.7	136.30	134.50	3.3	6,692	0.05%
2021/01/14	13.1	134.03	0	0.00	134.05	13.1	6,370	0.21%
2021/01/13	2.3	134.53	3	135.20	135.30	-0.7	6,291	-0.01%
2021/01/12	14.4	132.16	125	132.25	132.10	-110.6	6,137	-1.80%	大賣/鉅額交易
2021/01/11	1.7	131.12	0	0.00	132.30	1.7	6,013	0.03%
2021/01/08	2.2	130.14	4	130.21	131.20	-1.8	5,897	-0.03%
2021/01/07	1.4	127.46	1.1	127.31	128.90	0.3	5,756	0.01%
2021/01/06	4	126.66	0	0.00	125.95	4	5,688	0.07%
2021/01/05	11.2	123.86	0	0.00	124.60	11.2	5,601	0.20%
2021/01/04	24.1	122.21	1	124.30	124.35	23.1	5,685	0.41%
2020/12/31	0.3	122.00	1	122.10	122.25	-0.7	5,807	-0.01%
2020/12/30	0	0.00	1.1	121.13	121.60	-1.1	5,778	-0.02%
2020/12/29	0	0.00	2	119.60	119.90	-2	5,802	-0.03%
2020/12/28	10	119.65	0.1	119.85	120.00	9.9	5,849	0.17%
2020/12/25	0.1	118.95	1	119.40	118.95	-0.9	5,851	-0.02%
2020/12/23	1.1	118.19	0	0.00	118.15	1.1	5,926	0.02%
2020/12/21	0	118.00	1	119.20	119.35	-1	6,182	-0.02%
2020/12/18	1	118.10	10	118.45	118.20	-9	6,199	-0.15%
2020/12/17	0.5	118.50	1	118.65	118.60	-0.5	6,268	-0.01%
2020/12/16	9	118.83	4	119.05	119.25	5	6,315	0.08%
2020/12/15	0.3	117.10	0	0.00	117.05	0.3	6,176	0.00%
2020/12/14	14.1	118.28	0.2	118.35	118.25	13.9	6,165	0.23%
2020/12/11	1.4	117.70	0.2	117.70	118.75	1.2	6,372	0.02%
2020/12/10	4.2	118.39	1	118.35	118.60	3.2	6,385	0.05%
2020/12/09	1.1	119.97	3	119.77	120.05	-1.9	6,346	-0.03%
2020/12/08	0.1	119.90	2	120.03	120.05	-1.9	6,292	-0.03%
2020/12/07	6	118.39	0.6	118.25	118.40	5.4	6,247	0.09%
2020/12/02	0	0.00	2.3	115.38	115.40	-2.3	6,104	-0.04%
2020/12/01	1	114.15	0	0.00	114.30	1	6,101	0.02%
2020/11/30	2.2	113.74	0	0.00	113.30	2.2	6,103	0.04%
2020/11/27	11.1	114.30	0	114.50	114.65	11.1	6,017	0.18%
2020/11/26	0	0.00	1	115.00	114.85	-1	6,025	-0.02%
2020/11/25	1.1	114.08	0	0.00	113.95	1.1	6,079	0.02%
2020/11/24	0.4	115.44	0	0.00	114.90	0.4	6,077	0.01%
2020/11/23	0.3	115.31	0	0.00	115.45	0.3	6,072	0.01%
2020/11/20	3	113.68	0	0.00	114.00	3	6,021	0.05%
2020/11/19	1.3	114.30	0	0.00	114.15	1.3	6,002	0.02%
2020/11/17	1	114.79	1.2	113.63	113.60	-0.2	5,798	0.00%
2020/11/16	1.1	110.97	3	111.93	112.80	-1.9	5,974	-0.03%
2020/11/12	11.2	109.29	0	0.00	108.80	11.2	5,921	0.19%
2020/11/11	0	108.35	2	108.08	108.75	-2	5,951	-0.03%
2020/11/09	0	107.50	2	108.18	108.10	-2	5,890	-0.03%
2020/11/06	1.2	106.59	13	106.70	106.70	-11.8	5,800	-0.20%
2020/11/05	0	106.15	0	0.00	106.05	0	5,749	0.00%
2020/11/04	0.2	106.00	1.1	106.11	106.15	-0.9	5,775	-0.02%
2020/11/03	2	104.20	0	0.00	104.60	2	5,805	0.03%
2020/11/02	10.5	102.56	0	0.00	103.40	10.5	5,855	0.18%
2020/10/30	4.1	103.00	0	0.00	103.00	4.1	5,771	0.07%
2020/10/29	7	103.57	2.2	104.00	103.85	4.8	5,742	0.08%
2020/10/28	1.1	105.03	0	0.00	105.00	1.1	5,746	0.02%
2020/10/27	14	105.21	0.4	105.80	105.50	13.6	5,756	0.24%
2020/10/26	0.4	106.24	0	106.55	106.10	0.4	5,809	0.01%
2020/10/23	0.1	106.15	0	0.00	106.10	0.1	5,921	0.00%
2020/10/22	0	0.00	1	105.90	106.10	-1	6,240	-0.02%
2020/10/20	0	0.00	4	106.25	106.00	-4	6,751	-0.06%
2020/10/15	0	105.95	5	106.00	105.70	-5	7,247	-0.07%
2020/10/14	0	106.70	1	106.60	106.70	-1	7,329	-0.01%
2020/10/12	16.1	107.10	13	107.47	107.05	3.1	7,623	0.04%
2020/10/08	0	0.00	8	106.12	106.20	-8	7,814	-0.10%
2020/10/07	0.1	104.80	10	104.75	104.80	-9.9	7,814	-0.13%
2020/10/06	0.2	104.30	3	104.28	104.25	-2.8	7,948	-0.04%
2020/09/30	1	102.90	5	103.12	103.00	-4	8,046	-0.05%
2020/09/29	0	0.00	1.1	102.52	102.55	-1.1	8,172	-0.01%
2020/09/28	13	101.90	3	102.17	102.30	10	8,341	0.12%
2020/09/25	5	100.58	4	100.45	100.65	1	8,481	0.01%
2020/09/24	7.1	101.02	7	100.74	100.45	0.1	8,572	0.00%
2020/09/23	5	102.82	0	0.00	102.95	5	8,435	0.06%
2020/09/22	3	104.08	0.2	103.60	103.10	2.8	8,512	0.03%
2020/09/21	2	104.93	3	105.82	104.45	-1	8,535	-0.01%
2020/09/18	1.2	105.31	2	105.53	105.30	-0.8	8,603	-0.01%
2020/09/17	4	105.58	3	105.38	105.40	1	8,688	0.01%
2020/09/16	2	106.93	8	106.78	106.55	-6	8,687	-0.07%
2020/09/15	0	0.00	1	104.65	104.95	-1	8,615	-0.01%
2020/09/14	11.2	103.47	11	104.01	104.55	0.2	8,564	0.00%
2020/09/11	3	102.95	1	103.25	103.25	2	8,552	0.02%
2020/09/10	2.3	103.07	6	103.16	103.20	-3.7	8,696	-0.04%
2020/09/09	2	101.65	0	0.00	102.30	2	8,816	0.02%
2020/09/08	0	0.00	7	102.83	103.00	-7	8,871	-0.08%
2020/09/04	7	102.31	3	102.25	102.55	4	9,299	0.04%
2020/09/03	9	103.49	8	103.87	103.30	1	9,383	0.01%
2020/09/02	2	102.75	3	103.07	103.00	-1	9,487	-0.01%
2020/09/01	1	102.55	3.2	102.46	103.35	-2.2	9,676	-0.02%
2020/08/31	7.2	103.27	2	103.72	101.80	5.2	9,746	0.05%
2020/08/28	3	103.45	4	103.80	103.50	-1	9,900	-0.01%
2020/08/27	11	105.30	4	105.65	104.55	7	10,136	0.07%
2020/08/25	0.2	103.90	0	0.00	103.90	0.2	10,336	0.00%
2020/08/24	0	0.00	2	103.20	103.10	-2	10,364	-0.02%
2020/08/21	23	102.45	1	101.85	102.80	22	10,427	0.21%
2020/08/20	12.2	101.91	2.2	100.82	100.60	10	10,368	0.10%
2020/08/19	7.1	104.43	3	104.87	104.25	4.1	10,314	0.04%
2020/08/18	3	104.83	2	105.03	105.00	1	10,301	0.01%
2020/08/17	1	105.10	6	104.50	105.60	-5	10,461	-0.05%
2020/08/14	0	0.00	2	104.35	104.50	-2	10,494	-0.02%
2020/08/13	0.4	104.25	0	0.00	104.25	0.4	10,596	0.00%
2020/08/12	71	103.97	1	103.80	103.25	70	10,596	0.66%
2020/08/11	0	0.00	1	105.40	104.80	-1	10,636	-0.01%
2020/08/10	5.1	105.74	8	105.83	105.60	-2.9	10,686	-0.03%
2020/08/07	3	104.72	3	105.05	104.65	0	10,733	0.00%
2020/08/06	3.2	105.39	0	0.00	105.40	3.2	10,703	0.03%
2020/08/05	0	0.00	7	104.22	104.30	-7	10,772	-0.06%
2020/08/04	1	102.90	1	103.00	103.30	0	10,799	0.00%
2020/08/03	4	102.98	6	102.30	102.00	-2	10,820	-0.02%
2020/07/31	4.2	103.58	2	103.75	103.80	2.2	10,803	0.02%
2020/07/30	0.3	103.65	9	104.50	104.05	-8.7	10,817	-0.08%
2020/07/29	6	102.83	3	103.08	102.55	3	10,838	0.03%
2020/07/28	15.1	107.00	7	105.34	103.60	8.1	10,938	0.07%
2020/07/27	16	103.38	12	103.06	103.30	4	10,878	0.04%
2020/07/24	2	98.45	88	99.50	98.50	-86	10,696	-0.80%
2020/07/23	1	98.35	0	0.00	98.85	1	10,533	0.01%
2020/07/22	1	98.70	14	99.01	98.95	-13	10,665	-0.12%
2020/07/21	0	0.00	5	98.03	98.70	-5	10,641	-0.05%
2020/07/20	1	97.20	6	96.90	97.05	-5	10,451	-0.05%
2020/07/17	1	97.15	6	97.50	97.20	-5	10,475	-0.05%
2020/07/16	3	96.78	15	96.70	96.10	-12	10,526	-0.11%
2020/07/15	2.1	97.50	46	97.49	97.05	-43.9	10,605	-0.41%
2020/07/14	2	96.10	13	96.14	96.65	-11	10,825	-0.10%
2020/07/13	15	95.34	3	95.75	96.05	12	10,808	0.11%
2020/07/10	1	95.05	19	95.10	94.65	-18	10,897	-0.17%
2020/07/09	1	95.40	3	95.60	95.45	-2	10,924	-0.02%
2020/07/08	1	95.10	10.1	95.10	95.15	-9.1	10,927	-0.08%
2020/07/07	5.1	94.51	3	94.52	94.50	2.1	10,839	0.02%
2020/07/06	0.1	94.00	0	0.00	94.15	0.1	10,868	0.00%
2020/07/03	0.2	92.50	6	92.45	92.55	-5.8	10,881	-0.05%
2020/07/02	0	0.00	1	90.60	91.50	-1	10,886	-0.01%
2020/07/01	0.1	90.50	4	90.41	90.50	-3.9	10,964	-0.04%
2020/06/29	18	89.25	0	0.00	89.10	18	10,992	0.16%
2020/06/24	1	90.15	14	90.10	90.00	-13	11,055	-0.12%
2020/06/23	1	89.40	8	89.58	89.45	-7	11,253	-0.06%
2020/06/22	6	89.05	1	89.55	89.05	5	11,428	0.04%
2020/06/18	1	88.90	1	89.00	88.90	0	12,203	0.00%
2020/06/17	2	88.55	4	88.61	89.00	-2	12,493	-0.02%
2020/06/16	0	0.00	4	89.05	88.90	-4	12,982	-0.03%
2020/06/15	7.2	87.38	0	0.00	87.00	7.2	13,934	0.05%
2020/06/12	17	87.35	18	87.92	88.25	-1	14,552	-0.01%
2020/06/11	3.2	89.59	2	89.20	89.05	1.2	15,044	0.01%
2020/06/10	1	90.40	3	89.82	90.45	-2	15,370	-0.01%
2020/06/09	1	89.11	12.1	89.47	89.60	-11.1	16,081	-0.07%
2020/06/08	3.3	89.36	7	89.02	89.50	-3.8	16,639	-0.02%
2020/06/05	4	88.13	1	87.80	88.35	3	16,634	0.02%
2020/06/04	23	87.36	4	87.51	87.60	19	16,865	0.11%
2020/06/03	1	86.30	8	86.51	86.80	-7	17,076	-0.04%
2020/06/02	24	85.26	4	85.26	85.30	20	17,058	0.12%
2020/06/01	2	84.70	7.1	84.65	84.90	-5.1	17,022	-0.03%
2020/05/29	12	83.43	1	84.05	84.45	11	17,023	0.06%
2020/05/28	6	84.13	3	84.48	83.85	3	17,119	0.02%
2020/05/27	6	84.35	12	84.35	84.35	-6	17,458	-0.03%
2020/05/26	0	0.00	11	84.43	84.45	-11	17,792	-0.06%
2020/05/25	8	83.18	0	0.00	83.50	8	17,786	0.05%
2020/05/22	10	83.27	1	83.05	82.95	9	17,846	0.05%
2020/05/21	1	84.55	4	84.36	84.50	-3	17,849	-0.02%
2020/05/20	9	83.79	4	84.14	83.80	5	17,813	0.03%
2020/05/19	6	84.13	1	83.85	83.90	5	17,757	0.03%
2020/05/18	3	83.25	0	0.00	83.15	3	17,798	0.02%
2020/05/15	1	83.75	3	83.88	83.85	-2	17,869	-0.01%
2020/05/14	5.1	83.38	5	83.71	83.30	0.1	17,870	0.00%
2020/05/13	6	83.79	0	0.00	84.30	6	17,808	0.03%
2020/05/12	31	84.38	5	84.15	84.05	26	17,821	0.15%
2020/05/11	1	85.20	3	85.07	85.05	-2	17,723	-0.01%
2020/05/08	3.1	84.30	0	0.00	84.35	3.1	17,698	0.02%
2020/05/07	7	83.47	3	84.02	83.85	4	17,719	0.02%
2020/05/06	17	83.44	3	83.33	83.50	14	17,775	0.08%
2020/05/05	1	83.50	3	83.43	83.40	-2	17,851	-0.01%
2020/05/04	12	82.86	2	83.13	83.00	10	17,833	0.06%
2020/04/30	16	85.43	39	85.12	85.50	-23	17,721	-0.13%
2020/04/29	16	83.78	2	83.55	83.70	14	17,672	0.08%
2020/04/28	20	82.53	0.1	82.65	82.55	19.9	17,849	0.11%
2020/04/27	4	82.11	0	0.00	82.55	4	18,260	0.02%
2020/04/23	3	81.45	0	0.00	80.90	3	18,184	0.02%
2020/04/22	19	79.76	0	0.00	80.60	19	18,107	0.10%
2020/04/21	4	80.73	0	0.00	80.60	4	18,096	0.02%
2020/04/20	8	83.00	1	83.05	83.00	7	17,938	0.04%
2020/04/17	1	83.25	33.5	83.47	83.25	-32.5	17,844	-0.18%
2020/04/16	2	80.68	0	0.00	80.80	2	17,420	0.01%
2020/04/15	5.4	81.25	5	81.24	81.20	0.4	17,333	0.00%
2020/04/14	1.1	80.55	2	79.25	80.95	-0.9	17,185	-0.01%
2020/04/13	2	79.00	0	0.00	78.80	2	17,072	0.01%
2020/04/10	7	79.03	0	0.00	79.30	7	17,104	0.04%
2020/04/09	3	79.15	2	79.28	79.25	1	17,121	0.01%
2020/04/08	1	79.35	6	79.00	79.60	-5	16,942	-0.03%
2020/04/07	5	78.33	8	78.62	78.50	-3	16,760	-0.02%
2020/04/06	0	0.00	4	76.80	77.05	-4	16,558	-0.02%
2020/04/01	4	76.04	0	0.00	75.90	4	16,404	0.02%
2020/03/31	20	76.48	3	76.85	76.15	17	16,291	0.10%
2020/03/30	4	75.09	2	75.33	75.85	2	16,158	0.01%
2020/03/27	11.3	77.91	2	78.30	76.60	9.3	15,956	0.06%
2020/03/26	2.1	76.45	27	77.11	77.20	-24.9	15,647	-0.16%
2020/03/25	14	77.14	5	76.96	76.85	9	15,383	0.06%
2020/03/24	9	74.43	10	75.17	74.25	-1	14,877	-0.01%
2020/03/23	8	71.04	3	70.72	70.80	5	14,493	0.03%
2020/03/20	23	72.72	9	73.10	74.00	14	14,198	0.10%
2020/03/19	25	69.45	56	68.28	68.55	-31	13,591	-0.23%
2020/03/18	51.2	73.89	4.1	74.61	72.80	47.1	12,556	0.38%
2020/03/17	15	75.13	13	74.36	74.85	2	11,920	0.02%
2020/03/16	39.3	79.01	2	78.35	77.30	37.3	11,101	0.34%
2020/03/13	28	77.14	5.2	77.29	81.00	22.8	10,628	0.21%
2020/03/12	12.3	82.04	5	82.70	82.15	7.3	9,783	0.07%
2020/03/11	2	86.35	0	0.00	85.30	2	9,093	0.02%
2020/03/10	9	85.36	1	85.00	86.30	8	8,896	0.09%
2020/03/09	20	86.44	0	0.00	85.85	20	8,539	0.23%
2020/03/06	12.1	89.28	8	89.20	88.35	4.1	8,102	0.05%
2020/03/05	0.1	90.30	14	90.11	90.20	-13.9	7,852	-0.18%
2020/03/04	0	0.00	3	89.10	89.20	-3	7,779	-0.04%
2020/03/03	7	88.56	0	0.00	88.60	7	7,661	0.09%
2020/03/02	12	87.65	3	87.55	87.35	9	7,510	0.12%
2020/02/27	8.2	88.80	0	0.00	88.65	8.2	7,110	0.12%
2020/02/26	21.1	89.39	0	0.00	89.45	21.1	6,741	0.31%
2020/02/25	0	0.00	2	90.35	90.35	-2	6,515	-0.03%
2020/02/24	7	90.09	0	0.00	90.10	7	6,423	0.11%
2020/02/21	1.2	91.07	1	91.20	91.25	0.2	6,330	0.00%
2020/02/20	6	91.70	0	0.00	91.70	6	6,287	0.10%
2020/02/19	0	0.00	2	92.10	92.10	-2	6,213	-0.03%
2020/02/18	14	91.24	0	0.00	91.05	14	6,122	0.23%
2020/02/17	1	92.40	4	92.29	92.30	-3	5,950	-0.05%
2020/02/14	1	92.60	2	92.90	92.95	-1	5,878	-0.02%
2020/02/13	2	92.85	0	0.00	92.80	2	5,836	0.03%
2020/02/12	1	92.75	0	0.00	92.65	1	5,837	0.02%
2020/02/10	3	89.90	2	91.10	91.00	1	5,757	0.02%
2020/02/07	10	91.29	1	91.20	91.20	9	5,710	0.16%
2020/02/06	28	91.70	7	92.13	92.30	21	5,616	0.37%
2020/02/05	15	90.99	13	91.00	90.85	2	5,550	0.04%
2020/02/04	7.1	89.61	2	90.60	90.60	5.1	5,485	0.09%
2020/02/03	9.1	88.59	2	88.25	89.05	7.1	5,494	0.13%
2020/01/31	12	90.26	3	90.31	89.95	9	5,321	0.17%
2020/01/30	5	92.96	1	93.30	92.15	4	5,069	0.08%
2020/01/20	12	97.73	0	0.00	97.70	12	4,616	0.26%
2020/01/15	0	0.00	2	97.90	97.60	-2	4,438	-0.05%
2020/01/14	1	98.50	0	0.00	98.60	1	4,321	0.02%
2020/01/13	2	97.80	0	0.00	98.00	2	4,147	0.05%
2020/01/10	0	0.00	10	97.31	97.30	-10	4,083	-0.24%
2020/01/09	1	96.60	4	96.58	96.95	-3	3,974	-0.08%
2020/01/08	2.1	95.56	0	0.00	95.65	2.1	3,921	0.05%
2020/01/07	1	95.91	0	0.00	96.10	1	3,852	0.03%
2020/01/06	9	96.59	0	0.00	96.40	9	3,905	0.23%
2020/01/03	2	97.68	1.2	98.30	97.65	0.8	3,865	0.02%
2020/01/02	0	0.00	3	97.72	97.65	-3	3,954	-0.08%
2019/12/31	4	97.06	0	0.00	96.95	4	3,942	0.10%
2019/12/25	0	0.00	26	97.12	97.35	-26	4,106	-0.63%
2019/12/20	1	96.95	0	0.00	96.95	1	4,296	0.02%
2019/12/19	0	97.65	3	97.65	97.65	-3	4,321	-0.07%
2019/12/18	0	0.00	1	98.20	98.20	-1	4,356	-0.02%
2019/12/13	1	96.95	2	97.10	96.90	-1	4,692	-0.02%
2019/12/12	0.1	95.80	0	0.00	95.85	0.1	4,677	0.00%
2019/12/10	2	93.20	40	93.20	93.00	-38	4,841	-0.78%
2019/12/09	1	93.45	0	0.00	93.65	1	4,831	0.02%
2019/12/06	2	92.90	6	93.33	93.05	-4	4,869	-0.08%
2019/12/05	0	0.00	15	92.43	92.90	-15	5,023	-0.30%
2019/12/04	10	91.65	0	0.00	91.70	10	5,253	0.19%
2019/12/03	10	92.00	0	0.00	92.05	10	5,638	0.18%
2019/11/29	1.1	92.16	0	0.00	91.50	1.1	5,843	0.02%
2019/11/28	0	0.00	2	92.90	92.95	-2	5,862	-0.03%
2019/11/25	0	0.00	79	92.80	92.60	-79	6,175	-1.28%
2019/11/22	0.2	92.55	0	0.00	92.55	0.2	6,175	0.00%
2019/11/21	0	0.00	2	91.95	92.50	-2	6,355	-0.03%
2019/11/18	6	92.70	0	0.00	92.90	6	6,432	0.09%
2019/11/13	1	91.30	0	0.00	91.45	1	6,600	0.02%
2019/11/11	5	91.48	159	91.70	91.15	-154	6,916	-2.23%	大賣/鉅額交易
2019/11/07	0	92.75	7	92.35	92.85	-7	6,947	-0.10%
2019/11/06	3	93.07	2	92.80	93.35	1	6,980	0.01%
2019/11/05	0.2	92.75	1.1	92.61	92.90	-0.9	7,187	-0.01%
2019/11/04	0.2	92.00	0	0.00	92.20	0.2	7,536	0.00%
2019/11/01	1.1	89.77	0	0.00	90.10	1.1	7,768	0.01%
2019/10/31	0.2	90.05	0	0.00	90.10	0.2	8,003	0.00%
2019/10/29	6	89.55	0	0.00	89.45	6	7,891	0.08%
2019/10/28	0	0.00	3	89.22	89.20	-3	7,803	-0.04%
2019/10/25	6	88.70	0	0.00	88.80	6	7,770	0.08%
2019/10/18	1	88.00	1	88.15	87.95	0	7,908	0.00%
2019/10/17	0	0.00	12	88.01	88.15	-12	8,024	-0.15%
2019/10/16	0.2	87.90	2	87.95	88.10	-1.8	8,108	-0.02%
2019/10/15	0	0.00	2	87.70	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	5	87.35	87.55	-5	8,237	-0.06%
2019/10/08	0	86.40	5	86.48	86.50	-5	8,169	-0.06%
2019/10/01	0	0.00	31	85.54	85.95	-31	8,066	-0.38%
2019/09/25	4	84.25	0	0.00	84.10	4	8,007	0.05%
2019/09/24	1	84.50	1	84.45	84.65	0	8,170	0.00%
2019/09/23	0	0.00	7	84.59	84.50	-7	8,155	-0.09%
2019/09/20	0	0.00	4	84.83	84.70	-4	8,338	-0.05%
2019/09/19	0	0.00	2	85.10	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	1	85.00	84.95	-1	8,303	-0.01%
2019/09/17	0	0.00	5	84.30	84.25	-5	8,296	-0.06%
2019/09/16	0	0.00	49	84.30	84.40	-49	8,469	-0.58%
2019/09/12	0	0.00	32	84.01	83.90	-32	8,480	-0.38%
2019/09/11	0	0.00	23.1	83.50	83.45	-23.1	8,689	-0.27%
2019/09/10	17	83.50	16	83.48	83.40	1	8,659	0.01%
2019/09/09	0	0.00	19	83.83	83.80	-19	8,675	-0.22%
2019/09/06	0	83.30	20	83.48	83.50	-20	8,517	-0.23%
2019/09/05	0	82.95	28	83.06	83.00	-28	8,329	-0.34%
2019/09/04	0	0.00	12	81.98	82.15	-12	8,060	-0.15%
2019/09/02	0	0.00	1	81.75	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	3	81.55	81.85	-3	8,117	-0.04%
2019/08/27	11	80.00	2	80.05	79.85	9	8,023	0.11%
2019/08/26	5	79.68	0	0.00	79.65	5	8,107	0.06%
2019/08/23	0	0.00	1	81.05	81.00	-1	8,030	-0.01%
2019/08/22	0	0.00	7	81.59	80.90	-7	8,137	-0.09%
2019/08/21	0	0.00	16	81.07	81.10	-16	8,144	-0.20%
2019/08/20	0	0.00	2	81.00	81.00	-2	8,234	-0.02%
2019/08/19	0	0.00	1	80.80	80.80	-1	8,265	-0.01%
2019/08/16	0	0.00	2	79.85	80.35	-2	8,584	-0.02%
2019/08/15	3	79.27	1	79.50	79.40	2	8,658	0.02%
2019/08/14	19	80.68	0	0.00	80.30	19	8,722	0.22%
2019/08/13	5	79.84	0	0.00	79.70	5	8,837	0.06%
2019/08/12	1	80.40	0	0.00	80.60	1	9,106	0.01%
2019/08/08	1	80.45	1	80.50	80.65	0	9,337	0.00%
2019/08/07	3	79.72	0	0.00	79.70	3	9,541	0.03%
2019/08/06	14	79.10	0	0.00	80.10	14	9,598	0.15%
2019/08/05	11	80.09	0	0.00	80.15	11	9,494	0.12%
2019/08/02	31	80.86	0	0.00	80.95	31	9,347	0.33%
2019/08/01	1.1	82.22	3	82.33	82.30	-1.9	9,181	-0.02%
2019/07/30	0	0.00	4	83.40	83.20	-4	9,505	-0.04%
2019/07/29	0	0.00	2	83.25	83.45	-2	9,595	-0.02%
2019/07/26	7	83.30	1	83.40	83.25	6	10,049	0.06%
2019/07/24	0	0.00	31	83.73	83.55	-31	10,072	-0.31%
2019/07/23	0	0.00	17	83.76	83.60	-17	10,068	-0.17%
2019/07/22	0	0.00	18	83.48	83.40	-18	10,034	-0.18%
2019/07/19	0	0.00	57	83.30	83.00	-57	9,953	-0.57%
2019/07/17	0	0.00	1	82.80	82.80	-1	9,816	-0.01%
2019/07/16	0	0.00	1	83.45	83.35	-1	9,688	-0.01%
2019/07/15	0	0.00	5	83.20	83.20	-5	9,805	-0.05%
2019/07/11	0	0.00	10	82.87	82.85	-10	10,329	-0.10%
2019/07/10	11	82.00	9	82.16	82.20	2	10,286	0.02%
2019/07/09	0.1	81.60	13	81.65	81.50	-12.9	10,340	-0.12%
2019/07/08	2	81.50	0	0.00	81.60	2	10,397	0.02%
2019/07/05	1	81.90	1	81.90	81.90	0	10,470	0.00%
2019/07/04	0	0.00	3	82.12	82.00	-3	10,624	-0.03%
2019/07/03	9	81.70	6	81.55	81.50	3	10,782	0.03%
2019/07/02	4	82.45	6	82.48	82.45	-2	10,772	-0.02%
2019/07/01	2	82.45	5	82.45	82.65	-3	10,800	-0.03%
2019/06/28	7	80.91	0	0.00	80.90	7	10,664	0.07%
2019/06/27	0	0.00	20	81.24	81.50	-20	10,782	-0.19%
2019/06/26	3.1	80.32	0	0.00	80.35	3.1	10,621	0.03%
2019/06/25	14	81.03	1	80.75	80.75	13	10,580	0.12%
2019/06/24	1	81.20	11	81.12	81.20	-10	10,490	-0.10%
2019/06/21	6	81.04	3	81.15	80.85	3	10,258	0.03%
2019/06/20	0	0.00	12	80.82	80.85	-12	10,120	-0.12%
2019/06/19	0	0.00	49	80.24	80.75	-49	10,042	-0.49%
2019/06/18	2	78.70	0	0.00	78.90	2	9,868	0.02%
2019/06/17	7	78.84	3	78.35	78.70	4	10,017	0.04%
2019/06/14	2	78.93	0	0.00	78.90	2	10,058	0.02%
2019/06/13	3	79.08	0	0.00	79.05	3	10,209	0.03%
2019/06/12	1	79.40	12	79.62	79.70	-11	10,302	-0.11%
2019/06/11	0	0.00	13	79.40	79.40	-13	10,234	-0.13%
2019/06/10	14	78.40	7	78.89	79.05	7	10,226	0.07%
2019/06/06	4	77.74	2	77.83	77.70	2	10,329	0.02%
2019/06/05	5	78.50	4	78.61	78.30	1	10,282	0.01%
2019/06/04	9.1	78.20	0	0.00	78.05	9.1	10,331	0.09%
2019/06/03	6	78.07	3	78.48	78.55	3	10,515	0.03%
2019/05/31	11	78.25	11	78.28	78.45	0	10,741	0.00%
2019/05/30	1	77.05	4	77.30	77.40	-3	10,771	-0.03%
2019/05/29	4	76.56	0	0.00	76.75	4	10,785	0.04%
2019/05/28	7.2	77.04	0	0.00	77.10	7.2	10,839	0.07%
2019/05/27	41	77.24	0	0.00	77.15	41	10,940	0.37%
2019/05/24	11	77.24	5	77.10	77.35	6	11,071	0.05%
2019/05/23	14.1	77.01	0	0.00	76.95	14.1	11,135	0.13%
2019/05/22	10	78.55	1	78.50	78.40	9	11,019	0.08%
2019/05/21	17	78.26	0	0.00	78.40	17	11,415	0.15%
2019/05/20	18	78.28	0	0.00	78.20	18	11,133	0.16%
2019/05/17	19	78.78	0	0.00	78.25	19	11,004	0.17%
2019/05/16	12	79.12	0	0.00	79.05	12	10,671	0.11%
2019/05/15	9.2	79.68	0	0.00	79.75	9.2	10,447	0.09%
2019/05/14	34	79.61	1	79.00	79.65	33	10,229	0.32%
2019/05/13	24	80.70	0	0.00	80.15	24	9,994	0.24%
2019/05/10	22	81.52	0	0.00	81.50	22	9,793	0.22%
2019/05/09	12	81.42	0	0.00	81.55	12	9,684	0.12%
2019/05/08	1	82.70	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	1	83.15	83.15	-1	9,480	-0.01%
2019/05/06	1	82.30	0	0.00	82.30	1	9,368	0.01%
2019/05/03	1	83.50	10	83.70	83.75	-9	9,302	-0.10%
2019/05/02	1	82.95	32	82.95	83.00	-31	8,904	-0.35%
2019/04/30	0	0.00	1	82.55	82.80	-1	8,949	-0.01%
2019/04/29	1	82.70	3	82.80	82.80	-2	9,065	-0.02%
2019/04/25	6	83.14	0	0.00	83.40	6	9,254	0.06%
2019/04/24	0	0.00	1	83.30	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	0.7	83.05	83.05	-0.7	9,597	-0.01%
2019/04/19	0	0.00	3	83.40	82.80	-3	9,709	-0.03%
2019/04/18	0	0.00	1	82.80	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	2	82.75	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	15	82.10	82.10	-15	9,192	-0.16%
2019/04/12	0	0.00	301	81.10	81.10	-301	9,533	-3.16%	大賣/鉅額交易
2019/04/10	8	81.25	2	81.40	81.50	6	9,634	0.06%
2019/04/09	1	80.90	12	81.31	81.40	-11	9,531	-0.12%
2019/04/08	0	0.00	1	80.80	80.90	-1	9,436	-0.01%
2019/04/03	1	80.40	0	0.00	80.15	1	9,452	0.01%
2019/04/02	1	80.35	22	80.18	80.15	-21	9,539	-0.22%
2019/04/01	0	0.00	11	80.29	79.85	-11	9,544	-0.12%
2019/03/29	0	0.00	1	79.00	79.15	-1	9,410	-0.01%
2019/03/26	8	78.55	1	78.50	78.65	7	9,592	0.07%
2019/03/25	5.1	78.07	0	0.00	78.15	5.1	9,674	0.05%
2019/03/22	0.3	79.35	6	79.20	79.35	-5.7	9,652	-0.06%
2019/03/21	2	78.85	2	79.00	79.15	0	9,683	0.00%
2019/03/20	0	0.00	1	78.30	78.50	-1	9,598	-0.01%
2019/03/19	1	78.30	1	78.40	78.40	0	9,545	0.00%
2019/03/18	0	0.00	3	78.02	78.10	-3	9,490	-0.03%
2019/03/12	0	0.00	1	77.20	77.25	-1	9,668	-0.01%
2019/03/11	4	75.79	0	0.00	76.15	4	9,506	0.04%
2019/03/08	2	76.10	10	76.10	76.00	-8	9,659	-0.08%
2019/03/07	1.1	76.67	2	76.70	76.65	-0.9	9,564	-0.01%
2019/03/06	2	76.90	0	0.00	76.95	2	9,408	0.02%
2019/02/27	0.1	77.70	0	0.00	77.65	0.1	9,143	0.00%
2019/02/26	0	0.00	2	77.58	77.70	-2	8,995	-0.02%
2019/02/22	1	76.80	5	76.70	76.95	-4	8,759	-0.05%
2019/02/21	4	76.87	13	76.97	77.10	-9	8,738	-0.10%
2019/02/20	16	76.30	2,003	76.40	76.35	-1,987	8,545	-23.25%	大賣/鉅額交易
2019/02/19	0	0.00	1	75.65	75.50	-1	8,121	-0.01%
2019/02/15	1.2	75.24	0	0.00	75.05	1.2	8,163	0.02%
2019/02/14	1.1	75.28	1	75.50	75.25	0.1	8,284	0.00%
2019/02/11	0	0.00	5	75.20	75.15	-5	8,939	-0.06%
2019/01/30	1	74.60	0	0.00	74.35	1	8,933	0.01%
2019/01/29	3	74.33	0	0.00	74.50	3	8,949	0.03%
2019/01/28	5	75.22	0	0.00	75.15	5	8,953	0.06%
2019/01/25	0.4	75.10	0	0.00	75.00	0.4	9,001	0.00%
2019/01/24	1	73.80	0	0.00	74.05	1	8,992	0.01%
2019/01/22	1	73.90	9	73.90	74.05	-8	9,094	-0.09%
2019/01/21	16	76.55	1	76.50	76.50	15	9,112	0.16%
2019/01/18	0	0.00	16	75.83	75.95	-16	9,237	-0.17%
2019/01/17	9	75.28	1	75.80	75.55	8	9,581	0.08%
2019/01/15	0	0.00	9	75.34	75.65	-9	9,789	-0.09%
2019/01/14	3	75.03	0	0.00	75.00	3	9,799	0.03%
2019/01/11	0	0.00	3	75.60	75.50	-3	9,912	-0.03%
2019/01/10	2	74.70	0	0.00	74.80	2	9,872	0.02%
2019/01/09	0	0.00	4	74.63	75.00	-4	10,164	-0.04%
2019/01/08	0.3	73.85	0	0.00	73.65	0.3	10,251	0.00%
2019/01/07	3	73.73	2	73.63	73.95	1	10,889	0.01%
2019/01/04	4	72.56	10	72.10	72.20	-6	11,031	-0.05%
2019/01/03	1.1	73.51	0	0.00	73.35	1.1	11,818	0.01%
2019/01/02	3	74.28	0	0.00	74.05	3	11,938	0.03%
2018/12/28	0	0.00	16	75.01	75.50	-16	12,571	-0.13%
2018/12/27	0	0.00	4	74.78	75.05	-4	12,940	-0.03%
2018/12/26	6.1	73.90	0	0.00	73.55	6.1	12,942	0.05%
2018/12/25	4	73.61	0	0.00	73.75	4	12,867	0.03%
2018/12/24	1	74.65	0	0.00	74.70	1	12,756	0.01%
2018/12/22	6	74.70	0	0.00	74.85	6	12,755	0.05%
2018/12/21	4.2	75.21	0	0.00	75.20	4.2	12,926	0.03%
2018/12/20	52	75.15	0	0.00	75.05	52	13,248	0.39%
2018/12/18	2	75.33	0	0.00	75.30	2	13,273	0.02%
2018/12/17	1	75.95	1	76.00	75.95	0	13,268	0.00%
2018/12/14	3	75.47	0	0.00	75.35	3	13,243	0.02%
2018/12/13	0	0.00	2	76.20	76.30	-2	13,211	-0.02%
2018/12/12	6.1	75.71	1	76.20	76.20	5.1	13,210	0.04%
2018/12/11	10.1	74.74	0	0.00	75.05	10.1	13,215	0.08%
2018/12/10	3.1	74.50	0	0.00	74.45	3.1	13,270	0.02%
2018/12/06	9	75.18	0	0.00	75.10	9	13,600	0.07%
2018/12/05	3	76.85	1	76.90	76.65	2	13,587	0.01%
2018/12/04	0.2	78.40	1.1	78.45	78.25	-0.9	13,516	-0.01%
2018/12/03	6	78.17	1	79.00	78.80	5	13,489	0.04%
2018/11/29	1	77.40	0	0.00	77.05	1	13,262	0.01%
2018/11/27	0	0.00	1	75.85	76.05	-1	13,089	-0.01%
2018/11/26	4	76.50	1	76.80	76.15	3	13,032	0.02%
2018/11/23	0.1	75.60	0	0.00	75.35	0.1	13,091	0.00%
2018/11/21	3	75.10	0	0.00	76.00	3	13,286	0.02%
2018/11/20	17	76.33	8	75.88	76.00	9	13,118	0.07%
2018/11/19	0.1	76.95	0	0.00	76.70	0.1	13,017	0.00%
2018/11/16	1.4	77.24	0	0.00	76.95	1.4	12,964	0.01%
2018/11/15	1	77.00	4	77.24	77.60	-3	12,876	-0.02%
2018/11/14	0	0.00	2	77.30	77.35	-2	12,865	-0.02%
2018/11/12	1	77.70	60	77.80	78.00	-59	12,712	-0.46%
2018/11/09	0	0.00	2	78.50	77.80	-2	12,685	-0.02%
2018/11/08	1	78.80	2	78.85	78.85	-1	12,143	-0.01%
2018/11/07	0	0.00	12	78.45	78.40	-12	12,009	-0.10%
2018/11/06	0	78.20	4	78.41	78.00	-4	12,027	-0.03%
2018/11/05	2	78.00	0	0.00	78.25	2	11,945	0.02%
2018/11/02	0	0.00	36	78.30	78.65	-36	11,895	-0.30%
2018/11/01	2	77.85	2	78.30	78.40	0	11,851	0.00%
2018/10/31	1	76.95	2	77.00	77.55	-1	11,758	-0.01%
2018/10/30	0	0.00	1	75.80	75.95	-1	11,634	-0.01%
2018/10/29	5	75.80	0	0.00	75.75	5	11,553	0.04%
2018/10/26	27	75.48	1	74.65	75.40	26	11,468	0.23%
2018/10/25	11.1	75.85	0	0.00	75.50	11.1	11,239	0.10%
2018/10/24	29	77.04	2	77.55	77.40	27	10,803	0.25%
2018/10/23	6	77.87	0	0.00	77.75	6	10,641	0.06%
2018/10/22	13	78.25	1	79.30	79.20	12	10,326	0.12%
2018/10/19	2	78.33	2	78.55	79.30	0	10,260	0.00%
2018/10/18	1.3	79.22	0	0.00	79.15	1.3	10,165	0.01%
2018/10/17	30	80.03	5	80.06	79.40	25	10,117	0.25%
2018/10/16	26	78.74	0	0.00	79.30	26	9,921	0.26%
2018/10/15	15	78.78	2	78.70	79.20	13	9,950	0.13%
2018/10/12	43	78.65	0	0.00	80.05	43	9,350	0.46%
2018/10/11	55.1	78.54	6	79.53	77.40	49.1	9,184	0.53%
2018/10/09	27	83.06	0	0.00	83.25	27	8,092	0.33%
2018/10/08	176.2	83.05	0	0.00	83.00	176.2	7,840	2.25%	大買/鉅額交易
2018/10/05	96	83.75	0	0.00	83.45	96	7,292	1.32%
2018/10/04	14	84.83	0	0.00	84.90	14	6,962	0.20%
2018/10/03	2	86.00	0	0.00	85.95	2	6,865	0.03%
2018/10/02	3	86.47	35	86.26	86.05	-32	6,874	-0.47%
2018/10/01	25	87.38	13	87.09	87.35	12	6,934	0.17%
2018/09/28	2.2	87.11	112	86.77	86.90	-109.8	6,925	-1.59%	大賣/鉅額交易
2018/09/27	0	0.00	108	87.04	87.35	-108	6,757	-1.60%	大賣/鉅額交易
2018/09/26	0	0.00	65	86.91	86.90	-65	6,323	-1.03%
2018/09/25	2	86.95	0	0.00	87.10	2	6,273	0.03%
2018/09/21	0	0.00	2	86.60	86.85	-2	6,218	-0.03%
2018/09/20	3	86.15	0	0.00	85.90	3	6,205	0.05%
2018/09/19	8	85.85	0	0.00	86.15	8	6,337	0.13%
2018/09/18	1	85.50	0	0.00	85.40	1	6,361	0.02%
2018/09/17	2	86.50	2	86.00	85.85	0	6,533	0.00%
2018/09/14	14	85.85	0	0.00	86.50	14	6,517	0.21%
2018/09/13	63	85.54	0	0.00	84.95	63	6,481	0.97%
2018/09/12	161	85.60	0	0.00	85.55	161	6,167	2.61%	大買/鉅額交易
2018/09/11	69	85.61	1	85.70	85.65	68	5,989	1.14%
2018/09/07	0	86.45	0	0.00	86.40	0	5,723	0.00%
2018/09/03	1	86.65	0	0.00	86.45	1	5,798	0.02%
2018/08/31	0	0.00	126	86.72	86.95	-126	5,795	-2.17%	大賣/鉅額交易
2018/08/30	2	88.18	42	87.92	87.55	-40	5,836	-0.69%
2018/08/29	0	0.00	40	87.08	87.25	-40	5,778	-0.69%
2018/08/28	0	0.00	13	86.12	86.25	-13	5,600	-0.23%
2018/08/21	18	84.03	0	0.00	84.55	18	5,515	0.33%
2018/08/20	55	83.95	0	0.00	83.95	55	5,480	1.00%
2018/08/17	101.2	83.91	0	0.00	83.65	101.2	5,479	1.85%	大買/鉅額交易
2018/08/16	39	83.67	0	0.00	83.80	39	5,421	0.72%
2018/08/15	7	83.70	0	0.00	83.75	7	5,381	0.13%
2018/08/13	4	84.29	3	83.90	83.95	1	5,368	0.02%
2018/08/10	1	85.70	0	0.00	85.70	1	5,285	0.02%
2018/08/09	0	0.00	30	86.13	86.15	-30	5,296	-0.57%
2018/08/02	1	86.15	10	86.10	84.85	-9	6,060	-0.15%
2018/08/01	0	0.00	1	86.05	86.15	-1	6,036	-0.02%
2018/07/30	0	0.00	8	85.61	85.55	-8	6,077	-0.13%
2018/07/27	0.2	85.45	26	85.57	85.70	-25.8	6,081	-0.42%
2018/07/26	2	85.15	6	85.05	85.00	-4	6,129	-0.07%
2018/07/24	0	0.00	50.1	84.52	84.70	-50.1	6,082	-0.82%
2018/07/23	0	0.00	15	84.55	84.55	-15	6,204	-0.24%
2018/07/20	1	84.50	31	84.19	84.65	-30	6,337	-0.47%
2018/07/19	0	0.00	23	83.57	83.30	-23	6,304	-0.36%
2018/07/18	0	0.00	1	83.20	83.05	-1	6,365	-0.02%
2018/07/17	0	0.00	3	82.58	82.55	-3	6,322	-0.05%
2018/07/16	0	0.00	1	83.20	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	12	83.15	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	8	82.50	82.65	-8	6,241	-0.13%
2018/07/09	0	0.00	16	82.20	82.25	-16	6,131	-0.26%
2018/07/06	1	80.50	3	80.90	80.95	-2	6,040	-0.03%
2018/07/05	1	80.95	0	0.00	80.75	1	5,994	0.02%
2018/06/29	13	80.89	1	81.30	81.45	12	6,045	0.20%
2018/06/28	5	79.96	0	0.00	80.05	5	5,950	0.08%
2018/06/27	7	80.54	0	0.00	80.40	7	5,831	0.12%
2018/06/26	17	80.30	0	0.00	80.70	17	5,761	0.30%
2018/06/25	10	80.92	0	0.00	80.90	10	5,556	0.18%
2018/06/22	14	80.64	0	0.00	81.15	14	5,478	0.26%
2018/06/21	2	81.25	0	0.00	81.25	2	5,442	0.04%
2018/06/20	32	80.73	0	0.00	81.50	32	5,540	0.58%
2018/06/19	16	80.87	0	0.00	80.60	16	5,466	0.29%
2018/06/15	12	81.72	0	0.00	81.95	12	5,464	0.22%
2018/06/14	0.2	81.75	0	0.00	81.75	0.2	5,448	0.00%
2018/06/13	0	0.00	1	82.65	83.00	-1	5,422	-0.02%
2018/06/12	0	0.00	1	82.45	82.50	-1	5,436	-0.02%
2018/06/08	1	82.85	14	82.69	82.55	-13	5,459	-0.24%
2018/06/07	0	0.00	15	83.18	83.45	-15	5,565	-0.27%
2018/06/06	0	0.00	56	83.04	83.30	-56	5,598	-1.00%
2018/06/04	0	0.00	1	82.15	82.60	-1	5,547	-0.02%
2018/05/31	2	80.60	0	0.00	80.75	2	5,533	0.04%
2018/05/30	1	80.95	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/24	3	81.40	0	0.00	81.55	3	5,699	0.05%
2018/05/23	0.1	81.45	1	81.70	81.35	-1	5,743	-0.02%
2018/05/22	1.1	82.23	0	0.00	81.75	1.1	5,770	0.02%
2018/05/21	30	81.82	3	81.63	82.05	27	5,933	0.46%
2018/05/18	0	0.00	123	81.05	80.95	-123	6,008	-2.05%	大賣/鉅額交易
2018/05/17	1	81.40	21	81.45	81.20	-20	6,238	-0.32%
2018/05/16	0	0.00	4	81.45	81.75	-4	6,281	-0.06%
2018/05/15	1	82.25	6	81.87	81.65	-5	6,311	-0.08%
2018/05/14	10	82.10	10	82.20	82.50	0	6,727	0.00%
2018/05/11	0	0.00	15	81.47	81.60	-15	6,558	-0.23%
2018/05/10	0	0.00	24	80.66	80.65	-24	6,315	-0.38%
2018/05/07	6	79.30	2	79.00	79.50	4	6,271	0.06%
2018/05/04	19	78.46	0	0.00	78.95	19	6,314	0.30%
2018/05/03	4.2	78.60	0	0.00	78.55	4.2	6,384	0.07%
2018/05/02	12	79.85	0	0.00	79.40	12	6,320	0.19%
2018/04/30	35	79.48	0	0.00	80.00	35	6,313	0.55%
2018/04/27	61	79.21	0	0.00	79.20	61	6,300	0.97%
2018/04/26	42.2	79.27	0.1	79.55	79.05	42.1	6,167	0.68%
2018/04/25	45	79.14	0	0.00	79.30	45	5,981	0.75%
2018/04/24	31.1	79.51	0	0.00	79.55	31.1	5,821	0.53%
2018/04/23	30	80.04	0	0.00	79.95	30	5,635	0.53%
2018/04/20	37.1	80.78	1	81.00	80.75	36.1	5,524	0.65%
2018/04/19	0	0.00	1	82.65	82.65	-1	5,421	-0.02%
2018/04/12	0.2	82.70	0	0.00	82.50	0.2	5,467	0.00%
2018/04/11	0	0.00	0	83.00	82.85	0	5,534	0.00%
2018/04/03	1	81.30	0	0.00	81.50	1	5,642	0.02%
2018/04/02	3	82.25	0	0.00	82.25	3	5,617	0.05%
2018/03/30	1.2	82.98	0	0.00	82.85	1.2	5,652	0.02%
2018/03/29	1	82.05	0	0.00	82.10	1	5,612	0.02%
2018/03/27	1	83.00	0	0.00	83.40	1	5,518	0.02%
2018/03/23	4.1	82.08	0	0.00	82.10	4.1	5,489	0.07%
2018/03/21	0	0.00	0.3	83.95	83.85	-0.3	5,430	-0.01%
2018/03/20	1	83.45	1	83.20	83.80	0	5,416	0.00%
2018/03/16	0	0.00	8	83.30	83.90	-8	5,399	-0.15%
2018/03/14	0	0.00	3	84.23	84.30	-3	5,360	-0.06%
2018/03/13	0	0.00	30	84.56	84.95	-30	5,409	-0.55%
2018/03/09	0	0.00	3	82.85	82.85	-3	5,442	-0.06%
2018/03/02	1.1	80.57	0	0.00	81.15	1.1	5,452	0.02%
2018/03/01	1	81.20	0	0.00	81.75	1	5,382	0.02%
2018/02/27	0	0.00	2	82.88	82.35	-2	5,345	-0.04%
2018/02/26	0	0.00	0.1	82.60	82.40	-0.1	5,235	0.00%
2018/02/23	0	0.00	1	81.90	82.00	-1	5,206	-0.02%
2018/02/22	1	81.15	0	0.00	81.00	1	5,225	0.02%
2018/02/21	8	81.50	1	81.40	81.50	7	5,238	0.13%
2018/02/12	14.2	79.53	0	0.00	79.70	14.2	5,082	0.28%
2018/02/09	36	78.21	0	0.00	79.05	36	5,062	0.71%
2018/02/08	14	80.54	0	0.00	80.60	14	4,828	0.29%
2018/02/07	50	81.10	1	80.80	80.65	49	4,854	1.01%
2018/02/06	7	80.33	0	0.00	79.65	7	4,702	0.15%
2018/02/05	3	83.17	0	0.00	83.60	3	4,182	0.07%
2018/01/30	3	84.98	0	0.00	84.55	3	3,980	0.08%
2018/01/26	3	87.50	0	0.00	87.50	3	3,841	0.08%
2018/01/23	0	0.00	1	88.25	88.30	-1	3,629	-0.03%
2018/01/22	1	87.75	0	0.00	87.95	1	3,588	0.03%
2018/01/19	1	86.75	0	0.00	87.15	1	3,550	0.03%
2018/01/11	255	83.30	0	0.00	83.40	255	3,303	7.72%	大買/鉅額交易
2018/01/10	0	0.00	40	83.75	83.75	-40	3,334	-1.20%
2018/01/09	0	0.00	10	84.00	84.15	-10	3,292	-0.30%
2018/01/08	4	84.00	0	0.00	84.10	4	3,298	0.12%
2018/01/05	0.2	83.75	3	83.53	83.75	-2.8	3,272	-0.08%
2018/01/04	0	0.00	8	83.45	83.50	-8	3,291	-0.24%
2018/01/03	0	0.00	6	83.18	83.35	-6	3,464	-0.17%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%