元大台灣50 (0050)-新光-台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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/11/20	28.7	192.12	9.7	192.56	191.45	19	11,776	0.16%
2024/11/19	17.3	191.61	87.9	191.11	192.25	-70.6	11,771	-0.60%
2024/11/18	40.6	190.11	4.1	190.29	189.65	36.5	11,824	0.31%
2024/11/15	11.3	192.09	4	192.44	192.35	7.3	11,756	0.06%
2024/11/14	39.6	191.04	5.6	191.15	191.00	34	11,853	0.29%
2024/11/13	26.7	193.16	5.1	193.16	192.75	21.6	11,842	0.18%
2024/11/12	46.7	194.80	12.9	195.48	194.00	33.8	12,000	0.28%
2024/11/11	9.3	197.58	10.3	197.81	199.10	-1.1	11,744	-0.01%
2024/11/08	4	199.40	53	199.39	199.00	-48.9	11,831	-0.41%
2024/11/07	16.1	196.43	36.3	197.45	197.45	-20.2	12,006	-0.17%
2024/11/06	16.6	195.31	28.3	196.12	195.20	-11.8	12,212	-0.10%
2024/11/05	11.5	192.44	10.6	193.65	193.65	0.9	12,463	0.01%
2024/11/04	7.1	191.63	12.3	192.17	192.95	-5.2	13,347	-0.04%
2024/11/01	42.2	188.28	13.7	189.11	190.50	28.6	14,148	0.20%
2024/10/30	10	192.62	16.8	192.85	191.80	-6.8	14,315	-0.05%
2024/10/29	53.5	191.19	8.3	191.29	191.50	45.2	14,313	0.32%
2024/10/28	15.9	196.09	11.1	196.66	196.05	4.8	14,060	0.03%
2024/10/25	3.5	195.58	4	196.32	196.40	-0.5	14,087	0.00%
2024/10/24	14.2	195.63	19.7	196.24	194.80	-5.5	14,042	-0.04%
2024/10/23	18.1	195.97	1.5	196.14	196.00	16.6	14,339	0.12%
2024/10/22	23.1	196.63	9	196.95	197.30	14.1	14,390	0.10%
2024/10/21	32.3	198.59	12.6	199.20	198.05	19.7	14,602	0.14%
2024/10/18	11.2	198.89	73.5	199.30	198.10	-62.3	14,655	-0.43%
2024/10/17	13.6	193.01	4.1	192.86	193.30	9.5	14,415	0.07%
2024/10/16	51	193.41	112	193.20	193.00	-61	14,498	-0.42%	大賣/
2024/10/15	11.5	196.21	45.7	195.93	196.40	-34.2	14,422	-0.24%
2024/10/14	5.6	191.95	36.7	192.40	192.30	-31.1	14,339	-0.22%
2024/10/11	87.8	190.70	26.2	191.99	192.15	61.6	14,407	0.43%
2024/10/09	12.4	189.55	43	189.73	189.00	-30.7	14,365	-0.21%
2024/10/08	12.2	186.45	15.1	186.60	187.25	-2.9	14,296	-0.02%
2024/10/07	15.2	187.20	33.2	187.28	188.15	-18	14,396	-0.13%
2024/10/04	12	184.14	15.4	184.03	183.60	-3.4	14,461	-0.02%
2024/10/01	25.7	183.99	10	183.94	183.60	15.7	14,475	0.11%
2024/09/30	37	184.91	11.2	185.43	183.95	25.8	14,529	0.18%
2024/09/27	17.8	190.02	27.7	190.03	188.90	-9.9	14,418	-0.07%
2024/09/26	8.1	189.29	35.4	189.49	189.30	-27.3	14,319	-0.19%
2024/09/25	9.3	187.58	36.7	187.76	187.75	-27.4	14,162	-0.19%
2024/09/24	4.8	183.24	28.2	183.80	185.00	-23.4	14,037	-0.17%
2024/09/23	7.8	183.00	28.6	183.17	183.25	-20.7	13,975	-0.15%
2024/09/20	10.8	183.19	58.3	183.31	182.45	-47.5	13,992	-0.34%
2024/09/19	6.9	178.43	22.3	179.55	180.15	-15.3	13,982	-0.11%
2024/09/18	35.8	177.60	12.3	178.44	177.85	23.5	14,067	0.17%
2024/09/16	24.6	178.99	16.3	178.71	178.75	8.3	14,084	0.06%
2024/09/13	8.2	178.48	8.3	178.43	178.40	-0.1	14,174	0.00%
2024/09/12	8.5	177.92	61.7	177.20	178.30	-53.2	14,521	-0.37%
2024/09/11	4.3	171.94	6.1	171.92	171.85	-1.8	14,368	-0.01%
2024/09/10	37.3	172.50	24.2	172.29	172.35	13.1	14,420	0.09%
2024/09/09	46.2	171.09	12.7	171.59	172.05	33.5	14,373	0.23%
2024/09/06	5.9	173.78	12.4	173.85	174.75	-6.5	14,389	-0.05%
2024/09/05	32.6	173.13	26.7	173.65	172.30	5.9	14,372	0.04%
2024/09/04	179.7	172.07	29.8	172.30	171.25	149.9	14,406	1.04%	大買/鉅額交易
2024/09/03	7.1	180.31	4.3	180.47	180.05	2.8	14,022	0.02%
2024/09/02	5.3	180.90	2.3	180.92	180.85	3	14,146	0.02%
2024/08/30	3.1	181.26	5.3	181.48	181.35	-2.2	14,088	-0.02%
2024/08/29	17.2	179.79	10	180.09	180.50	7.2	14,086	0.05%
2024/08/28	5	181.97	4.4	182.16	183.00	0.6	14,056	0.00%
2024/08/27	5.7	180.03	3.9	180.23	180.45	1.8	14,102	0.01%
2024/08/26	17.8	182.25	17.7	182.70	181.25	0.1	14,168	0.00%
2024/08/23	19.3	180.40	28.3	179.92	180.95	-9	14,091	-0.06%
2024/08/22	27.1	180.86	13.4	180.82	180.85	13.7	14,051	0.10%
2024/08/21	42.9	182.14	14.6	182.23	181.80	28.3	14,058	0.20%
2024/08/20	14.2	184.47	11.3	184.55	183.75	2.9	13,924	0.02%
2024/08/19	29.1	183.98	39.7	183.81	183.65	-10.6	13,845	-0.08%
2024/08/16	57.9	182.98	72.9	183.14	183.40	-15	13,796	-0.11%
2024/08/15	39.3	179.75	51.6	179.99	179.35	-12.3	13,649	-0.09%
2024/08/14	38.6	180.55	71	180.78	180.75	-32.5	13,570	-0.24%
2024/08/13	43.9	178.73	45.4	178.73	178.50	-1.5	13,336	-0.01%
2024/08/12	28.2	178.54	76.4	178.45	178.05	-48.2	13,356	-0.36%
2024/08/09	71	175.59	139.3	175.69	175.85	-68.4	13,306	-0.51%	大賣/
2024/08/08	126.8	170.80	97.9	170.35	170.55	28.8	13,046	0.22%	大買/
2024/08/07	95.6	172.20	65.6	172.54	174.15	30.1	12,768	0.24%
2024/08/06	256.3	166.90	149.3	166.59	167.50	107	12,399	0.86%	大買/大賣/鉅額交易
2024/08/05	197.1	162.57	72.9	162.63	158.75	124.2	11,432	1.09%	大買/鉅額交易
2024/08/02	181.6	176.90	40.1	176.00	174.70	141.6	10,609	1.33%	大買/鉅額交易
2024/08/01	34.9	184.10	28.1	184.12	184.00	6.9	10,219	0.07%
2024/07/31	20.9	179.75	14.6	180.29	180.85	6.3	10,128	0.06%
2024/07/30	35.2	178.63	14.9	179.10	180.60	20.3	10,071	0.20%
2024/07/29	12.3	181.26	19.4	181.36	180.60	-7.2	9,957	-0.07%
2024/07/26	111.2	178.62	11.7	178.70	179.00	99.5	9,866	1.01%	大買/
2024/07/23	24.9	185.27	21	184.83	186.30	3.9	9,562	0.04%
2024/07/22	63.1	181.54	27.4	181.56	180.70	35.7	9,450	0.38%
2024/07/19	41.8	187.20	53.3	187.79	186.25	-11.5	9,175	-0.13%
2024/07/18	38.3	189.71	63.1	189.51	190.60	-24.8	9,029	-0.27%
2024/07/17	35.4	194.65	11.8	195.20	194.10	23.6	8,821	0.27%
2024/07/16	6.5	196.65	18.7	198.00	196.85	-12.2	8,733	-0.14%
2024/07/15	7.3	197.28	11.9	197.08	196.70	-4.6	9,019	-0.05%
2024/07/12	65.5	197.09	8.9	197.13	196.35	56.7	8,965	0.63%
2024/07/11	16.9	201.45	30.3	201.18	202.75	-13.4	8,857	-0.15%
2024/07/10	15.6	196.41	7	197.38	198.35	8.7	8,971	0.10%
2024/07/09	23.1	197.70	17.6	197.72	197.65	5.5	8,983	0.06%
2024/07/08	18.8	196.41	26.7	195.76	197.85	-7.9	8,823	-0.09%
2024/07/05	13.2	192.25	16.4	192.44	191.80	-3.1	8,606	-0.04%
2024/07/04	19	191.80	29	191.89	192.50	-10	8,531	-0.12%
2024/07/03	6.6	187.19	25.6	187.33	187.60	-19	8,456	-0.22%
2024/07/02	14.3	185.25	6	185.16	185.35	8.3	8,443	0.10%
2024/07/01	14.6	186.92	14.3	187.49	186.60	0.3	8,429	0.00%
2024/06/28	7.6	186.39	13.1	186.59	186.45	-5.5	8,429	-0.07%
2024/06/27	5.3	183.88	3.4	184.85	185.30	2	8,449	0.02%
2024/06/26	16.3	185.38	19.5	185.51	185.35	-3.2	8,476	-0.04%
2024/06/25	18.8	182.66	14	182.47	183.90	4.8	8,380	0.06%
2024/06/24	24.9	184.51	17.3	184.36	184.00	7.6	8,236	0.09%
2024/06/21	10.6	188.02	9.1	188.15	188.60	1.5	8,125	0.02%
2024/06/20	6.6	188.37	7.8	188.84	189.75	-1.1	8,098	-0.01%
2024/06/19	18.2	186.91	10.2	186.84	187.95	8	8,022	0.10%
2024/06/18	65.5	182.80	72.1	182.79	183.00	-6.7	7,932	-0.08%
2024/06/17	9.4	179.74	19	179.81	180.00	-9.6	7,990	-0.12%
2024/06/14	16.8	179.34	7.4	179.40	180.00	9.4	7,998	0.12%
2024/06/13	14.1	179.14	13.5	179.21	178.95	0.6	8,188	0.01%
2024/06/12	4.9	174.95	22.6	175.00	176.40	-17.7	8,063	-0.22%
2024/06/11	2.4	173.29	5.4	173.30	173.30	-3	8,075	-0.04%
2024/06/07	10.5	172.92	7.5	172.77	172.85	3	8,108	0.04%
2024/06/06	4.6	173.72	62	173.46	174.20	-57.4	8,239	-0.70%
2024/06/05	6.6	167.50	13.3	168.36	168.45	-6.7	8,172	-0.08%
2024/06/04	15.9	167.53	7	167.41	166.85	8.9	8,578	0.10%
2024/06/03	8.3	169.07	16.2	168.83	169.55	-7.9	8,939	-0.09%
2024/05/31	25.1	167.46	5.6	167.68	166.00	19.4	9,065	0.21%
2024/05/30	25.9	168.17	4.2	168.30	167.90	21.8	9,200	0.24%
2024/05/29	18.6	171.22	2.9	171.69	170.85	15.7	9,451	0.17%
2024/05/28	2.9	172.86	7.2	172.93	173.20	-4.3	9,482	-0.05%
2024/05/27	7.9	172.53	10.3	172.70	172.95	-2.5	9,504	-0.03%
2024/05/24	4.9	170.26	10.2	170.06	170.60	-5.3	9,509	-0.06%
2024/05/23	11.3	170.95	18.4	170.95	171.30	-7.1	9,611	-0.07%
2024/05/22	5.8	169.64	25.2	169.62	170.00	-19.4	9,831	-0.20%
2024/05/21	4	166.81	0	166.63	167.00	3.9	9,929	0.04%
2024/05/20	14.3	166.85	14	166.39	167.20	0.3	10,029	0.00%
2024/05/17	15.1	167.24	7.1	167.12	167.25	8	10,138	0.08%
2024/05/16	14	168.01	9.7	169.13	167.45	4.3	10,210	0.04%
2024/05/15	8.1	167.02	22.7	166.53	166.65	-14.6	10,302	-0.14%
2024/05/14	6.7	163.50	16.9	164.03	164.40	-10.3	10,754	-0.10%
2024/05/13	9.9	163.46	13.5	163.56	163.30	-3.6	10,911	-0.03%
2024/05/10	2.4	161.40	15.6	161.39	161.65	-13.2	10,908	-0.12%
2024/05/09	1.9	160.60	4.2	160.88	160.50	-2.3	10,887	-0.02%
2024/05/08	1.3	160.07	4.2	160.60	160.70	-2.9	10,915	-0.03%
2024/05/07	6.5	160.15	11	160.05	160.10	-4.5	10,975	-0.04%
2024/05/06	6	159.37	17.6	159.57	159.20	-11.6	11,315	-0.10%
2024/05/03	2.2	158.10	10.4	158.22	156.95	-8.2	11,435	-0.07%
2024/05/02	12	156.42	8.8	156.52	156.15	3.2	11,775	0.03%
2024/04/30	3.6	158.52	8	159.07	158.25	-4.4	11,907	-0.04%
2024/04/29	7.6	158.25	28.8	158.45	158.80	-21.2	11,948	-0.18%
2024/04/26	9	156.07	32.4	156.33	156.00	-23.4	12,035	-0.19%
2024/04/25	31.3	153.63	5.8	154.12	153.50	25.4	12,372	0.21%
2024/04/24	9.2	155.75	36.2	155.40	156.35	-27	12,412	-0.22%
2024/04/23	10.8	151.94	7.9	152.05	151.90	2.9	12,890	0.02%
2024/04/22	21.1	150.65	8.7	150.42	150.45	12.3	13,165	0.09%
2024/04/19	104.2	151.44	32.3	152.03	150.90	72	13,214	0.54%	大買/
2024/04/18	7.7	157.49	42.4	157.76	158.95	-34.7	12,816	-0.27%
2024/04/17	20.5	156.49	9.2	156.96	157.40	11.3	12,800	0.09%
2024/04/16	46.6	155.82	59	155.85	155.65	-12.4	12,784	-0.10%
2024/04/15	14.1	160.11	13.1	160.17	160.00	1	12,601	0.01%
2024/04/12	8.9	162.27	2.4	162.46	162.10	6.6	12,626	0.05%
2024/04/11	8.2	162.01	7.3	161.98	162.50	1	12,596	0.01%
2024/04/10	5.1	162.94	4.7	162.88	163.00	0.4	12,600	0.00%
2024/04/09	11.9	162.02	19.2	162.10	163.25	-7.3	12,737	-0.06%
2024/04/08	2.4	159.19	16.8	159.53	159.45	-14.5	12,701	-0.11%
2024/04/03	10.5	158.51	17.8	158.50	158.55	-7.3	12,825	-0.06%
2024/04/02	3.5	159.11	21.9	159.28	159.65	-18.4	12,995	-0.14%
2024/04/01	14.3	157.69	5.1	158.00	157.40	9.1	13,372	0.07%
2024/03/29	3.4	157.67	14.4	157.75	157.90	-11	13,564	-0.08%
2024/03/28	9.9	156.70	8.8	157.04	156.90	1.1	13,567	0.01%
2024/03/27	4.5	157.59	5.8	157.27	157.65	-1.3	13,618	-0.01%
2024/03/26	5.7	157.11	11.6	158.04	157.60	-6	13,634	-0.04%
2024/03/25	4	157.41	33.1	157.61	157.50	-29.1	13,636	-0.21%
2024/03/22	8.4	157.06	17.4	157.52	157.20	-9	13,586	-0.07%
2024/03/21	6.2	157.17	65.6	156.99	157.40	-59.4	13,584	-0.44%
2024/03/20	9.9	154.05	8	154.61	153.20	1.9	13,558	0.01%
2024/03/19	2.9	153.78	15.1	154.08	154.05	-12.2	13,924	-0.09%
2024/03/18	6.9	153.58	14.5	153.88	154.40	-7.6	13,830	-0.05%
2024/03/15	10.7	153.94	27.6	153.83	153.00	-16.9	13,623	-0.12%
2024/03/14	5.6	155.05	16.6	155.17	155.10	-11	13,532	-0.08%
2024/03/13	6.7	155.35	10.9	155.59	155.25	-4.3	13,611	-0.03%
2024/03/12	4.8	153.29	21.3	153.18	154.50	-16.4	13,443	-0.12%
2024/03/11	10.9	153.27	24.5	153.32	152.90	-13.6	13,318	-0.10%
2024/03/08	14.6	154.51	40	155.39	154.45	-25.4	13,181	-0.19%
2024/03/07	26.8	151.90	58.1	151.94	152.30	-31.3	12,772	-0.25%
2024/03/06	13.5	147.86	22.7	148.63	148.85	-9.1	12,366	-0.07%
2024/03/05	36.9	148.19	31.1	148.17	148.15	5.8	12,273	0.05%
2024/03/04	8.3	146.81	68.4	146.35	146.95	-60.1	12,111	-0.50%
2024/03/01	4.5	143.30	15.8	143.51	142.80	-11.3	11,865	-0.10%
2024/02/29	9.7	142.90	5.5	143.00	143.30	4.3	11,877	0.04%
2024/02/27	26.1	143.02	5.4	143.50	143.35	20.7	11,985	0.17%
2024/02/26	5.5	143.70	8.2	143.72	143.95	-2.7	11,990	-0.02%
2024/02/23	10.2	143.80	70.5	143.79	143.75	-60.3	11,929	-0.51%
2024/02/22	6.8	142.27	51	142.57	142.80	-44.1	12,083	-0.37%
2024/02/21	8.1	141.26	12.8	141.30	141.20	-4.7	12,022	-0.04%
2024/02/20	17.5	141.51	17.9	141.71	141.65	-0.4	12,301	0.00%
2024/02/19	13.6	140.86	10.3	140.79	141.10	3.3	12,385	0.03%
2024/02/16	4.4	141.69	22.8	141.70	141.30	-18.4	12,615	-0.15%
2024/02/15	11.2	142.01	158.1	142.06	142.35	-146.8	12,656	-1.16%	大賣/鉅額交易
2024/02/05	18.4	135.59	33.8	135.62	135.95	-15.4	12,384	-0.12%
2024/02/02	14.1	134.96	1.7	134.95	135.10	12.4	12,168	0.10%
2024/02/01	13.4	134.11	4.9	134.07	134.35	8.5	12,124	0.07%
2024/01/31	17.7	134.56	5.8	134.53	134.35	11.9	12,169	0.10%
2024/01/30	9.2	136.24	21.5	136.31	136.15	-12.3	12,165	-0.10%
2024/01/29	2.8	136.26	45	136.35	136.50	-42.2	12,271	-0.34%
2024/01/26	6.2	135.65	75.2	135.72	135.65	-69.1	11,972	-0.58%
2024/01/25	6.4	135.34	154.9	135.43	135.65	-148.6	11,872	-1.25%	大賣/鉅額交易
2024/01/24	2	134.14	22.6	134.22	134.00	-20.6	11,511	-0.18%
2024/01/23	3.7	133.73	81.9	133.78	134.05	-78.1	11,454	-0.68%
2024/01/22	12.4	133.94	25.8	133.84	133.80	-13.5	11,491	-0.12%
2024/01/19	17.3	131.89	181.5	131.97	132.90	-164.2	11,344	-1.45%	大賣/鉅額交易
2024/01/18	69.2	128.12	7.8	128.36	128.30	61.4	11,276	0.54%
2024/01/17	148.9	128.07	7.1	129.00	127.45	141.8	11,225	1.26%	大買/鉅額交易
2024/01/16	61.9	131.53	25	131.55	131.65	36.9	10,739	0.34%
2024/01/15	17.2	132.97	12.7	133.22	133.00	4.5	10,507	0.04%
2024/01/12	38.6	132.48	4	132.38	132.65	34.5	10,378	0.33%
2024/01/11	21.3	132.69	2.4	132.87	132.85	18.9	10,400	0.18%
2024/01/10	21.3	132.40	4.7	132.54	132.30	16.6	10,466	0.16%
2024/01/09	21.6	133.14	3.8	133.10	133.00	17.8	10,467	0.17%
2024/01/08	20.5	133.05	17.7	133.06	132.75	2.8	10,501	0.03%
2024/01/05	11.5	132.47	6.2	132.37	132.15	5.3	10,451	0.05%
2024/01/04	10.9	132.50	11.6	132.53	132.50	-0.7	10,623	-0.01%
2024/01/03	34.3	132.81	12.2	132.84	132.55	22.1	10,771	0.20%
2024/01/02	6.3	135.01	4	134.86	134.90	2.3	10,627	0.02%
2023/12/29	10.6	135.64	6.7	135.63	135.45	3.9	10,597	0.04%
2023/12/28	14.1	135.77	38.8	135.86	135.75	-24.8	10,564	-0.23%
2023/12/27	11.7	134.71	37.2	135.47	135.75	-25.5	10,401	-0.25%
2023/12/26	21.8	134.07	23.4	134.22	134.25	-1.6	10,010	-0.02%
2023/12/25	7.1	133.52	14.3	133.49	133.50	-7.3	9,822	-0.07%
2023/12/22	4.7	132.83	4.8	132.87	132.95	-0.1	9,796	0.00%
2023/12/21	5	132.37	2.1	132.48	132.60	2.9	9,860	0.03%
2023/12/20	5.6	133.62	92.4	133.58	133.75	-86.7	9,837	-0.88%
2023/12/19	16.1	133.16	0.6	133.36	133.40	15.6	9,885	0.16%
2023/12/18	3.3	133.47	8.4	133.40	133.90	-5.1	10,144	-0.05%
2023/12/15	7.4	133.78	10.8	133.94	133.70	-3.5	10,132	-0.03%
2023/12/14	20.8	133.11	28.4	133.01	133.15	-7.6	9,893	-0.08%
2023/12/13	4.1	131.65	5.3	131.55	131.55	-1.2	9,477	-0.01%
2023/12/12	0.5	131.66	45.1	131.49	131.50	-44.7	9,524	-0.47%
2023/12/11	0.6	131.06	9.9	131.13	131.20	-9.4	9,552	-0.10%
2023/12/08	4	131.11	24.3	131.08	131.05	-20.3	9,554	-0.21%
2023/12/07	8.5	130.25	3.5	130.28	130.00	5.1	9,380	0.05%
2023/12/06	3.4	130.94	2.8	131.01	130.80	0.5	9,471	0.01%
2023/12/05	18.6	130.21	10.4	130.25	130.35	8.2	9,445	0.09%
2023/12/04	7	131.28	3	131.41	131.30	4	9,459	0.04%
2023/12/01	6.9	131.28	4.3	131.19	131.80	2.6	9,507	0.03%
2023/11/30	2.2	131.08	20	131.30	131.35	-17.8	9,479	-0.19%
2023/11/29	6.3	131.27	4.7	131.88	131.15	1.6	9,354	0.02%
2023/11/28	3.5	131.03	23.2	131.42	131.25	-19.7	9,295	-0.21%
2023/11/27	12.7	130.52	10.1	130.45	130.35	2.5	9,208	0.03%
2023/11/24	1.7	131.30	2.4	131.25	131.20	-0.7	9,147	-0.01%
2023/11/22	34.2	131.45	3.4	131.37	131.35	30.8	9,002	0.34%
2023/11/21	5	132.51	67.1	132.38	132.55	-62	9,018	-0.69%
2023/11/20	11.6	130.58	12.4	130.80	130.95	-0.8	8,657	-0.01%
2023/11/17	1.1	131.24	166.6	130.85	131.00	-165.5	8,625	-1.92%	大賣/鉅額交易
2023/11/16	7.7	130.64	46.1	130.76	130.60	-38.4	8,234	-0.47%
2023/11/15	6.4	130.47	79	130.76	130.55	-72.6	8,096	-0.90%
2023/11/14	0.2	129.21	20.1	129.36	129.00	-20	7,843	-0.25%
2023/11/13	85.1	128.71	32.1	128.94	128.70	53.1	7,669	0.69%
2023/11/10	12.8	126.64	15.4	126.66	126.75	-2.6	7,548	-0.03%
2023/11/09	10.1	126.80	10.5	127.20	127.25	-0.4	7,601	0.00%
2023/11/08	14.4	127.00	42.3	127.18	127.20	-27.8	7,872	-0.35%
2023/11/07	14.5	126.46	62.1	126.40	126.50	-47.6	7,816	-0.61%
2023/11/06	12.8	126.95	58.4	126.94	126.55	-45.6	7,888	-0.58%
2023/11/03	5.3	125.33	34.9	125.28	125.45	-29.6	7,684	-0.38%
2023/11/02	3.6	124.30	44.4	124.03	124.50	-40.8	7,713	-0.53%
2023/11/01	33.7	121.78	2.2	121.93	121.75	31.6	7,626	0.41%
2023/10/31	80	121.77	5.1	121.73	121.15	74.9	7,666	0.98%
2023/10/30	47.9	122.12	7.2	122.46	122.00	40.8	7,686	0.53%
2023/10/27	17.4	122.31	13.2	122.36	122.30	4.2	7,608	0.06%
2023/10/26	97.9	121.80	9.7	121.78	121.75	88.2	7,661	1.15%
2023/10/25	12.9	124.40	13.4	124.55	124.20	-0.5	7,340	-0.01%
2023/10/24	26.2	123.54	8.2	123.43	123.95	18	7,340	0.25%
2023/10/23	19.9	123.97	6	123.92	123.85	13.9	7,293	0.19%
2023/10/20	12.4	124.40	10.1	124.34	125.40	2.3	7,276	0.03%
2023/10/19	8.4	124.82	3.2	124.93	124.85	5.2	7,364	0.07%
2023/10/18	29.8	125.36	8.5	125.28	124.80	21.3	7,447	0.29%
2023/10/17	26.7	126.50	10.7	126.67	126.55	16	7,349	0.22%
2023/10/16	18.2	126.15	2.3	126.11	126.25	16	7,474	0.21%
2023/10/13	4.7	126.79	55.8	126.70	126.95	-51.1	7,526	-0.68%
2023/10/12	8.1	127.04	84.8	127.02	127.30	-76.7	7,674	-1.00%
2023/10/11	1.5	126.12	97.6	126.15	126.25	-96.2	7,681	-1.25%
2023/10/06	6.1	124.14	14.6	124.14	124.10	-8.5	7,718	-0.11%
2023/10/05	16.3	123.12	18.4	123.25	123.65	-2.1	7,694	-0.03%
2023/10/04	45.8	121.74	11.1	121.94	121.90	34.7	7,701	0.45%
2023/10/03	17.8	123.89	6.8	124.05	123.50	11	7,645	0.14%
2023/10/02	6	124.02	23.5	124.25	124.25	-17.5	7,694	-0.23%
2023/09/28	21.4	122.48	7.6	122.81	122.65	13.8	7,859	0.18%
2023/09/27	29.3	121.97	2.2	122.08	122.15	27.1	7,849	0.35%
2023/09/26	40.8	122.31	1.5	122.10	122.10	39.3	7,835	0.50%
2023/09/25	13.7	123.47	11.5	123.53	123.55	2.2	7,778	0.03%
2023/09/22	29.9	122.44	7.4	122.60	122.65	22.5	7,829	0.29%
2023/09/21	100.5	123.02	12.1	123.02	122.75	88.5	7,765	1.14%
2023/09/20	22.9	124.85	12.8	124.83	124.75	10.1	7,507	0.14%
2023/09/19	13.2	125.67	2.4	125.66	125.45	10.8	7,518	0.14%
2023/09/18	24.7	126.17	0.4	126.20	126.00	24.3	7,574	0.32%
2023/09/15	9.7	127.09	26.4	127.08	127.35	-16.7	7,899	-0.21%
2023/09/14	7	126.49	29.2	126.48	126.95	-22.2	7,912	-0.28%
2023/09/13	3.8	125.23	0.2	125.30	125.20	3.6	7,892	0.05%
2023/09/12	4.9	124.37	4.9	124.73	125.05	0	7,959	0.00%
2023/09/11	22.8	123.73	10	124.38	123.80	12.8	8,099	0.16%
2023/09/08	21.4	124.10	3.4	124.34	124.30	18	8,073	0.22%
2023/09/07	14.4	125.03	2.8	125.25	124.85	11.6	8,371	0.14%
2023/09/06	5.7	126.09	2.6	126.21	126.00	3.1	8,506	0.04%
2023/09/05	9	126.31	17.3	126.33	126.45	-8.3	8,477	-0.10%
2023/09/04	6.7	126.23	3	126.55	126.75	3.8	8,502	0.04%
2023/09/01	16.5	125.69	16.1	126.04	125.90	0.4	8,646	0.00%
2023/08/31	11.6	125.92	3	125.93	125.70	8.6	8,705	0.10%
2023/08/30	12.1	126.71	12.1	126.76	126.60	0	8,738	0.00%
2023/08/29	10.1	125.45	3.5	125.29	126.05	6.5	8,774	0.07%
2023/08/28	6.4	125.36	4	125.39	125.35	2.4	8,731	0.03%
2023/08/25	26.4	124.98	38.9	125.07	124.55	-12.5	8,806	-0.14%
2023/08/24	27.1	126.88	29.9	126.87	127.00	-2.8	8,890	-0.03%
2023/08/23	12.6	124.81	9.7	124.66	124.85	3	9,020	0.03%
2023/08/22	7.6	123.89	7	124.09	124.00	0.7	9,303	0.01%
2023/08/21	24.2	123.55	8	123.84	123.00	16.2	9,433	0.17%
2023/08/18	18.4	124.01	4.9	124.11	123.85	13.6	9,447	0.14%
2023/08/17	46.2	123.65	21.1	124.49	124.60	25.1	9,525	0.26%
2023/08/16	47	123.90	11.4	123.96	124.05	35.6	9,664	0.37%
2023/08/15	29.7	125.08	14.1	124.96	124.70	15.5	9,931	0.16%
2023/08/14	130	124.68	21.6	124.39	124.50	108.5	10,173	1.07%	大買/鉅額交易
2023/08/11	33.7	126.56	23.5	126.62	126.30	10.3	10,232	0.10%
2023/08/10	114.1	126.49	27.3	126.68	126.40	86.8	10,235	0.85%	大買/
2023/08/09	8.2	127.04	3.2	127.24	127.20	5	10,122	0.05%
2023/08/08	40	127.24	0	0.00	127.00	40	10,124	0.40%
2023/08/07	9.4	128.26	102	128.50	128.50	-92.7	10,010	-0.93%	大賣/
2023/08/04	26.5	127.20	1.7	127.33	127.25	24.7	10,002	0.25%
2023/08/02	23.2	127.83	3	128.50	127.85	20.3	9,967	0.20%
2023/08/01	5.3	129.21	5	129.35	129.45	0.3	9,867	0.00%
2023/07/31	9.1	128.73	15.3	130.04	128.80	-6.2	9,830	-0.06%
2023/07/28	3.1	129.36	3.4	129.51	129.50	-0.3	9,771	0.00%
2023/07/27	3.2	129.32	5.7	129.39	129.50	-2.5	9,795	-0.03%
2023/07/26	4.2	128.79	3.4	128.84	128.50	0.9	9,814	0.01%
2023/07/25	1.5	128.86	18.1	128.66	128.85	-16.6	9,835	-0.17%
2023/07/24	9.9	127.11	4.8	127.12	127.25	5.1	9,877	0.05%
2023/07/21	40.4	127.02	7.6	127.22	127.20	32.8	9,930	0.33%
2023/07/20	2.8	129.36	2.1	129.52	129.35	0.8	10,026	0.01%
2023/07/19	16.2	129.44	7.2	129.37	128.75	9	10,073	0.09%
2023/07/18	12.4	130.28	9.6	130.32	129.85	2.9	9,915	0.03%
2023/07/17	5.9	131.93	24.8	132.01	132.00	-18.9	9,841	-0.19%
2023/07/14	9.2	132.13	29.8	131.95	132.25	-20.5	9,716	-0.21%
2023/07/13	4.6	131.46	44.8	131.46	130.90	-40.2	9,551	-0.42%
2023/07/12	10.2	129.16	4	129.15	129.45	6.2	9,385	0.07%
2023/07/11	7.9	128.60	13.8	128.86	129.20	-5.9	9,379	-0.06%
2023/07/10	9.5	127.74	1.2	128.26	127.45	8.3	9,413	0.09%
2023/07/07	17.1	127.50	8.6	127.23	127.70	8.5	9,330	0.09%
2023/07/06	56	128.41	3.4	128.05	127.90	52.7	9,296	0.57%
2023/07/05	8	130.88	7.5	130.81	130.80	0.5	9,086	0.01%
2023/07/04	13	130.75	9.5	130.84	131.00	3.5	9,075	0.04%
2023/07/03	11.5	130.45	29.8	130.36	130.70	-18.3	9,106	-0.20%
2023/06/30	20	128.56	6.7	128.75	129.10	13.3	9,245	0.14%
2023/06/29	9.6	129.20	8.7	129.57	129.05	0.9	9,318	0.01%
2023/06/28	10.1	129.21	12.6	129.00	129.10	-2.5	9,274	-0.03%
2023/06/27	9.6	128.99	13.9	129.02	128.90	-4.4	9,342	-0.05%
2023/06/26	21	129.79	14.2	129.61	129.75	6.8	9,410	0.07%
2023/06/21	2.9	130.63	2.4	130.50	130.55	0.5	9,511	0.01%
2023/06/20	2	130.84	4.1	130.84	130.55	-2	9,327	-0.02%
2023/06/19	2.5	130.98	8.6	131.12	131.25	-6.1	9,455	-0.06%
2023/06/16	4.8	131.59	28.9	131.47	131.55	-24.1	9,416	-0.26%
2023/06/15	2.9	131.81	28.2	131.87	131.90	-25.3	9,414	-0.27%
2023/06/14	12.8	131.27	20.4	131.28	131.50	-7.6	9,411	-0.08%
2023/06/13	13.8	130.94	35.8	131.24	131.55	-22	9,559	-0.23%
2023/06/12	11.2	129.05	24.7	129.01	129.00	-13.5	9,371	-0.14%
2023/06/09	11.4	127.95	29.4	127.84	127.80	-18	9,326	-0.19%
2023/06/08	7.8	127.50	9.8	126.95	126.85	-2	9,545	-0.02%
2023/06/07	3.4	127.73	41.3	127.93	128.10	-37.9	9,679	-0.39%
2023/06/06	1.6	126.73	15.8	126.84	126.70	-14.1	9,532	-0.15%
2023/06/05	1.4	126.61	10.8	126.54	126.35	-9.4	9,525	-0.10%
2023/06/02	6.5	126.55	16.8	126.73	126.75	-10.2	9,543	-0.11%
2023/06/01	4.7	125.09	1.5	125.03	125.15	3.2	9,567	0.03%
2023/05/31	8.3	126.07	22.1	125.95	126.15	-13.8	9,554	-0.14%
2023/05/30	4.5	126.81	24.9	126.74	126.75	-20.3	9,464	-0.21%
2023/05/29	9	126.87	46.2	126.92	126.75	-37.3	9,386	-0.40%
2023/05/26	11.2	125.69	58.9	125.68	125.95	-47.7	9,236	-0.52%
2023/05/25	8.4	122.96	37.2	122.95	123.05	-28.8	8,943	-0.32%
2023/05/24	5.9	121.55	11.7	121.52	121.60	-5.9	8,934	-0.07%
2023/05/23	4.2	121.97	11.4	122.19	122.20	-7.2	8,826	-0.08%
2023/05/22	1.1	122.28	23	122.47	122.30	-21.9	8,718	-0.25%
2023/05/19	16	122.47	50.8	122.50	122.50	-34.8	8,549	-0.41%
2023/05/18	5.2	122.13	101.1	122.02	122.15	-95.9	8,164	-1.17%	大賣/
2023/05/17	1.1	120.63	134.9	120.33	120.55	-133.8	8,002	-1.67%	大賣/鉅額交易
2023/05/16	4.4	118.19	33.6	118.39	118.60	-29.2	7,695	-0.38%
2023/05/15	8.8	116.86	1.3	117.04	117.20	7.5	7,628	0.10%
2023/05/12	17.5	117.06	2.4	117.02	117.20	15.1	7,663	0.20%
2023/05/11	7.2	117.84	15.9	117.84	117.55	-8.7	7,680	-0.11%
2023/05/10	20.7	118.16	7.5	118.12	117.80	13.3	7,768	0.17%
2023/05/09	0.2	118.59	9.7	118.66	118.90	-9.5	7,838	-0.12%
2023/05/08	1.4	118.55	16.2	118.65	118.55	-14.8	7,983	-0.19%
2023/05/05	10.4	117.63	8.3	117.75	117.80	2.2	8,041	0.03%
2023/05/04	2.9	117.37	2.3	117.13	117.50	0.6	8,263	0.01%
2023/05/03	10.1	117.13	1.9	117.23	117.20	8.2	8,310	0.10%
2023/05/02	5.5	117.65	32.5	117.32	117.70	-27.1	8,600	-0.31%
2023/04/28	11.3	117.15	5	117.19	117.40	6.3	9,236	0.07%
2023/04/27	21.5	115.95	4.7	116.09	116.00	16.9	9,376	0.18%
2023/04/26	93.6	115.95	13.3	115.88	116.10	80.3	9,678	0.83%
2023/04/25	107.3	117.09	21.4	116.90	116.60	85.8	9,938	0.86%	大買/
2023/04/24	75.9	118.11	6	118.30	118.15	69.9	9,795	0.71%
2023/04/21	21.1	118.83	12.1	118.99	118.60	9	9,946	0.09%
2023/04/20	21.6	118.81	2.2	119.06	118.90	19.4	10,065	0.19%
2023/04/19	20.6	119.16	3.5	119.90	119.05	17.1	10,208	0.17%
2023/04/18	8.6	119.98	11.4	119.91	119.95	-2.9	10,272	-0.03%
2023/04/17	10.1	120.11	9.3	120.18	120.35	0.7	10,392	0.01%
2023/04/14	6	120.31	18	120.53	120.65	-12	10,526	-0.11%
2023/04/13	20.9	119.82	0.5	119.83	119.50	20.4	10,722	0.19%
2023/04/12	14.8	120.51	7	120.46	120.55	7.8	10,756	0.07%
2023/04/11	3.8	120.75	8.1	120.96	120.85	-4.3	10,939	-0.04%
2023/04/10	1	121.16	8.7	121.23	121.00	-7.7	11,043	-0.07%
2023/04/07	4.9	121.00	6.1	120.94	121.00	-1.2	11,050	-0.01%
2023/04/06	19	120.79	2.9	120.91	121.00	16.1	11,043	0.15%
2023/03/31	4.2	121.79	27.9	121.88	121.60	-23.8	11,018	-0.22%
2023/03/30	1.3	121.19	4.5	121.29	121.20	-3.2	10,853	-0.03%
2023/03/29	2.7	120.65	1.2	120.97	120.60	1.4	10,861	0.01%
2023/03/28	11.8	120.43	5.7	120.52	120.40	6	11,017	0.05%
2023/03/27	11.2	121.44	10.3	121.36	121.45	0.9	10,957	0.01%
2023/03/24	8.8	121.94	12	122.03	122.20	-3.3	10,978	-0.03%
2023/03/23	1.3	121.68	26.1	121.31	121.85	-24.8	10,884	-0.23%
2023/03/22	14	120.61	48.5	120.41	120.90	-34.5	10,757	-0.32%
2023/03/21	1.8	118.63	6.2	118.63	118.65	-4.4	10,628	-0.04%
2023/03/20	25.4	118.11	8.3	118.66	118.10	17.1	10,708	0.16%
2023/03/17	7.2	118.12	20.4	118.46	118.95	-13.2	10,693	-0.12%
2023/03/16	30.7	116.88	21.7	116.98	117.05	9	10,665	0.08%
2023/03/15	18.4	118.20	6.2	118.18	117.60	12.2	10,542	0.12%
2023/03/14	20.8	117.56	2.6	117.43	117.50	18.2	10,505	0.17%
2023/03/13	17.5	117.83	45	118.55	118.80	-27.6	10,522	-0.26%
2023/03/10	40.4	118.52	7.8	118.56	118.30	32.6	10,334	0.32%
2023/03/09	3.5	120.60	11.9	120.54	120.20	-8.5	10,527	-0.08%
2023/03/08	31.5	120.21	7	120.34	120.30	24.5	10,627	0.23%
2023/03/07	33.7	121.16	36	120.74	121.30	-2.3	10,702	-0.02%
2023/03/06	22.6	120.21	94.8	120.23	120.50	-72.2	10,828	-0.67%
2023/03/03	8.8	119.43	5.7	119.50	119.35	3.1	10,939	0.03%
2023/03/02	10.5	118.84	1.8	119.03	119.25	8.8	11,141	0.08%
2023/03/01	12	117.57	20.2	118.99	119.35	-8.1	11,216	-0.07%
2023/02/24	15.5	119.19	8.6	119.18	118.80	6.9	11,184	0.06%
2023/02/23	5.4	119.28	22.9	119.02	119.40	-17.5	11,237	-0.16%
2023/02/22	34.3	117.45	10.6	117.36	117.65	23.6	11,312	0.21%
2023/02/21	5	118.68	2	119.01	118.95	3.1	11,354	0.03%
2023/02/20	8.2	118.78	10	118.89	119.00	-1.8	11,674	-0.02%
2023/02/17	58.1	118.91	5	118.77	118.75	53.1	12,141	0.44%
2023/02/16	3.8	120.27	133.2	119.83	120.30	-129.4	12,312	-1.05%	大賣/鉅額交易
2023/02/15	56.9	119.36	4.2	119.46	118.85	52.7	12,701	0.41%
2023/02/14	3.5	121.53	16.9	121.58	121.65	-13.4	12,742	-0.11%
2023/02/13	7.2	120.47	15.2	120.43	120.75	-8	12,930	-0.06%
2023/02/10	4.2	120.92	16.5	120.96	121.00	-12.2	13,040	-0.09%
2023/02/09	4.4	120.58	8.4	120.72	120.90	-4	13,138	-0.03%
2023/02/08	4.1	120.62	30.6	120.50	120.85	-26.5	13,164	-0.20%
2023/02/07	12	119.02	7.3	118.89	119.00	4.6	13,240	0.03%
2023/02/06	20.2	119.59	24.6	119.61	119.25	-4.3	13,219	-0.03%
2023/02/03	7.7	120.83	13.8	120.83	121.00	-6.1	13,134	-0.05%
2023/02/02	10.8	120.84	73.7	120.79	121.00	-62.9	13,144	-0.48%
2023/02/01	12.5	118.88	8	118.87	119.00	4.5	13,076	0.03%
2023/01/31	17.5	119.06	52.2	120.21	118.30	-34.7	13,101	-0.26%
2023/01/30	52	120.39	201.8	120.53	120.70	-149.8	12,923	-1.16%	大賣/鉅額交易
2023/01/17	33.9	118.01	29.4	118.15	118.10	4.4	12,536	0.04%
2023/01/16	32.2	118.22	38.8	118.25	118.10	-6.6	12,585	-0.05%
2023/01/13	22.8	117.56	56.3	118.01	117.20	-33.4	12,328	-0.27%
2023/01/12	10.8	116.09	16.2	115.93	115.85	-5.4	12,170	-0.04%
2023/01/11	15.8	116.40	81.6	116.40	116.35	-65.8	12,263	-0.54%
2023/01/10	107.8	115.88	30.3	116.04	116.25	77.4	12,110	0.64%	大買/
2023/01/09	17.6	114.76	67	114.63	115.80	-49.3	12,237	-0.40%
2023/01/06	5.6	111.63	3.6	111.81	111.80	2	12,178	0.02%
2023/01/05	7.8	111.39	19	111.17	111.30	-11.2	12,332	-0.09%
2023/01/04	11.9	110.48	4.6	110.44	110.50	7.3	12,354	0.06%
2023/01/03	16.3	109.11	12.2	110.13	110.75	4.1	12,647	0.03%
2022/12/30	3.8	110.39	3.1	110.53	110.20	0.8	12,544	0.01%
2022/12/29	27.2	108.80	13.2	108.64	109.50	14	12,541	0.11%
2022/12/28	22.4	109.90	3.1	109.80	110.00	19.3	12,488	0.15%
2022/12/27	10.1	111.79	1.4	111.96	111.60	8.7	12,410	0.07%
2022/12/26	3.8	110.95	2.7	111.02	111.10	1.1	12,525	0.01%
2022/12/23	17.6	110.74	2.1	110.68	110.70	15.5	12,668	0.12%
2022/12/22	8	112.31	222.5	112.38	112.60	-214.5	12,741	-1.68%	大賣/鉅額交易
2022/12/21	15.3	110.81	2.3	111.10	110.75	13	12,972	0.10%
2022/12/20	27.2	111.13	10.7	110.61	110.30	16.4	12,922	0.13%
2022/12/19	12.9	112.30	3	112.65	112.35	9.9	13,046	0.08%
2022/12/16	59	112.72	3.3	112.69	113.00	55.7	13,186	0.42%
2022/12/15	4.9	114.32	11.3	114.77	114.90	-6.4	13,237	-0.05%
2022/12/14	54.1	114.60	7.4	114.90	114.80	46.8	13,289	0.35%
2022/12/13	9.6	113.73	10.1	113.52	113.40	-0.5	13,254	0.00%
2022/12/12	9.2	113.64	5.7	113.71	113.90	3.4	13,263	0.03%
2022/12/09	4.3	114.90	6.4	114.72	115.00	-2.2	13,340	-0.02%
2022/12/08	46.8	113.18	25	113.11	113.25	21.8	13,297	0.16%
2022/12/07	16.9	114.88	3.6	115.48	114.60	13.2	13,326	0.10%
2022/12/06	20.4	115.90	2.2	115.39	115.30	18.2	13,265	0.14%
2022/12/05	5.6	117.90	20.9	117.51	117.45	-15.3	13,225	-0.12%
2022/12/02	32.6	117.34	7.1	117.27	117.30	25.5	13,144	0.19%
2022/12/01	11.2	118.74	27.1	118.75	118.35	-15.9	13,277	-0.12%
2022/11/30	5.2	115.52	20.9	116.15	116.35	-15.6	12,974	-0.12%
2022/11/29	4	113.96	16.7	113.80	115.40	-12.7	12,967	-0.10%
2022/11/28	16	114.51	7.3	114.69	114.35	8.7	13,021	0.07%
2022/11/25	5.7	116.82	23.9	116.77	116.70	-18.2	13,121	-0.14%
2022/11/24	11.6	116.34	36.5	116.33	116.70	-24.9	12,972	-0.19%
2022/11/23	7.3	115.45	14.2	115.57	115.60	-6.9	12,920	-0.05%
2022/11/22	4.1	114.33	20	114.51	114.80	-15.9	13,049	-0.12%
2022/11/21	5.8	114.12	6.9	114.19	113.85	-1.1	13,123	-0.01%
2022/11/18	8	115.01	23.2	115.04	114.25	-15.3	13,060	-0.12%
2022/11/17	11.9	113.71	39.3	113.71	114.55	-27.3	13,000	-0.21%
2022/11/16	34.2	114.89	92.9	114.64	114.50	-58.7	12,949	-0.45%
2022/11/15	23.6	113.53	135.3	113.16	114.70	-111.6	12,689	-0.88%	大賣/鉅額交易
2022/11/14	10.1	109.95	64.7	109.84	110.00	-54.6	12,193	-0.45%
2022/11/11	17.9	108.84	96.5	108.63	109.00	-78.6	11,979	-0.66%
2022/11/10	10.9	103.52	13.7	103.50	103.50	-2.8	11,638	-0.02%
2022/11/09	18.1	103.61	31	103.80	104.50	-12.8	11,557	-0.11%
2022/11/08	14	101.66	9.5	101.66	101.60	4.5	11,401	0.04%
2022/11/07	14.6	100.45	26.6	100.24	100.55	-11.9	11,368	-0.10%
2022/11/04	18.6	98.13	7.9	98.16	98.85	10.7	11,346	0.09%
2022/11/03	25	98.66	4	98.51	98.70	21	11,359	0.19%
2022/11/02	9.6	99.67	3.4	99.85	100.00	6.2	11,265	0.05%
2022/11/01	16.1	99.61	3.4	99.64	99.60	12.7	11,293	0.11%
2022/10/31	7.1	98.90	15.3	98.87	99.05	-8.2	11,311	-0.07%
2022/10/28	17.4	97.88	12.3	97.51	97.75	5.1	11,257	0.05%
2022/10/27	21	99.18	16.2	98.94	99.00	4.7	11,196	0.04%
2022/10/26	14.1	97.36	12.3	97.63	97.60	1.8	11,358	0.02%
2022/10/25	44.2	97.22	11.7	97.49	96.70	32.6	11,334	0.29%
2022/10/24	46.2	99.71	31	99.30	98.60	15.2	11,134	0.14%
2022/10/21	23	99.11	23.5	99.18	98.90	-0.5	10,989	0.00%
2022/10/20	73.4	98.02	12.4	97.99	99.20	61	10,919	0.56%
2022/10/19	56.9	100.31	14.4	100.31	99.75	42.6	10,813	0.39%
2022/10/18	10.1	100.68	16.4	100.69	101.10	-6.2	10,729	-0.06%
2022/10/17	64.1	99.68	18.2	99.63	99.95	46	10,883	0.42%
2022/10/14	20.1	101.76	42	101.78	101.85	-21.9	10,703	-0.20%
2022/10/13	74.9	99.55	29	99.33	99.00	45.9	10,793	0.43%
2022/10/12	51.7	100.14	31.2	100.15	100.20	20.5	10,666	0.19%
2022/10/11	123.5	101.12	27.4	101.29	100.70	96.1	10,814	0.89%	大買/
2022/10/07	7.9	106.67	11	106.85	106.20	-3.1	10,601	-0.03%
2022/10/06	11.3	107.76	12.2	107.78	108.00	-1	10,703	-0.01%
2022/10/05	17.1	107.16	29.5	106.99	107.25	-12.5	10,975	-0.11%
2022/10/04	24.2	104.65	148.6	104.58	104.80	-124.4	10,983	-1.13%	大賣/鉅額交易
2022/10/03	30.7	102.62	10.1	102.50	102.20	20.6	10,983	0.19%
2022/09/30	61.7	103.45	20.6	103.52	103.45	41.1	10,969	0.37%
2022/09/29	148.6	104.98	7.1	105.11	104.90	141.5	10,983	1.29%	大買/鉅額交易
2022/09/28	61	106.14	21.5	105.61	105.25	39.5	11,069	0.36%
2022/09/27	45.1	107.42	28	107.79	107.50	17.1	11,024	0.16%
2022/09/26	78.2	107.50	18.2	107.61	107.65	60.1	11,316	0.53%
2022/09/23	51.3	109.82	14	109.80	109.70	37.3	11,564	0.32%
2022/09/22	41.5	110.12	10.5	110.31	110.75	31.1	11,661	0.27%
2022/09/21	29.5	112.19	7.2	112.29	112.10	22.3	11,516	0.19%
2022/09/20	5	112.63	2	112.73	113.05	3	11,514	0.03%
2022/09/19	20.6	112.30	3.1	112.22	112.05	17.5	11,695	0.15%
2022/09/16	31.9	112.49	3.5	112.46	112.55	28.5	11,757	0.24%
2022/09/15	8.3	113.64	6.2	113.51	113.85	2.1	11,822	0.02%
2022/09/14	87.3	113.57	35.1	113.09	113.65	52.2	12,011	0.43%
2022/09/13	13.5	116.06	9.3	115.98	116.00	4.2	11,937	0.04%
2022/09/12	5.5	115.29	27.2	115.40	115.40	-21.7	12,037	-0.18%
2022/09/08	29.5	112.64	4.5	112.76	113.00	25	12,240	0.20%
2022/09/07	66.9	112.41	27	112.66	112.20	39.8	12,334	0.32%
2022/09/06	15.7	114.74	4.9	114.77	114.90	10.8	12,223	0.09%
2022/09/05	38.2	114.15	6.6	114.20	114.15	31.6	12,313	0.26%
2022/09/02	61.3	114.16	1	114.35	113.90	60.3	12,447	0.48%
2022/09/01	104.5	115.20	4.2	115.27	115.15	100.3	12,285	0.82%	大買/
2022/08/31	33.3	116.82	2.5	117.43	117.60	30.7	11,968	0.26%
2022/08/30	43.1	116.57	2.2	116.49	116.75	40.9	11,917	0.34%
2022/08/29	71.3	116.27	12.3	116.35	116.55	59	11,795	0.50%
2022/08/26	25.3	119.64	3.1	119.88	119.60	22.1	11,600	0.19%
2022/08/25	23.5	118.99	2.2	119.04	119.00	21.3	11,508	0.19%
2022/08/24	34.1	118.12	8.6	118.08	117.90	25.5	11,533	0.22%
2022/08/23	54.7	118.38	8	118.54	118.20	46.7	11,533	0.41%
2022/08/22	54.5	119.94	1.1	119.87	119.80	53.4	11,603	0.46%
2022/08/19	38	121.05	2	121.30	121.55	36	11,663	0.31%
2022/08/18	3.6	121.26	0.5	121.39	121.35	3.2	11,693	0.03%
2022/08/17	16.6	122.07	22.4	122.15	122.15	-5.8	11,647	-0.05%
2022/08/16	12	122.11	7.2	122.08	122.10	4.9	11,500	0.04%
2022/08/15	19.8	121.82	18.9	121.80	121.90	0.9	11,381	0.01%
2022/08/12	6.9	120.68	131.4	120.68	120.80	-124.5	11,283	-1.10%	大賣/鉅額交易
2022/08/11	6.8	119.98	20.8	119.96	120.05	-14	11,262	-0.12%
2022/08/10	14.9	117.84	0	0.00	117.90	14.9	11,189	0.13%
2022/08/09	9.2	118.51	30	119.26	119.15	-20.8	11,138	-0.19%
2022/08/08	8.6	118.80	8.9	118.98	119.25	-0.3	11,102	0.00%
2022/08/05	7.8	118.87	39.8	118.88	119.50	-32	11,075	-0.29%
2022/08/04	9	116.30	13	116.24	116.55	-4	11,117	-0.04%
2022/08/03	24.9	115.91	39.5	116.05	116.25	-14.6	11,137	-0.13%
2022/08/02	60.5	115.72	18.6	115.61	115.55	41.9	11,237	0.37%
2022/08/01	10.1	117.52	5.9	117.92	117.65	4.2	11,155	0.04%
2022/07/29	3.8	118.14	10.7	118.20	118.00	-6.9	11,279	-0.06%
2022/07/28	6.5	117.44	24	117.45	116.90	-17.5	11,249	-0.16%
2022/07/27	2.6	116.14	28.3	116.41	116.70	-25.7	11,275	-0.23%
2022/07/26	50.5	115.72	24.9	115.69	115.65	25.6	11,248	0.23%
2022/07/25	18.6	116.33	31.3	116.35	116.70	-12.7	11,236	-0.11%
2022/07/22	12.1	116.66	8.9	116.73	116.80	3.1	11,253	0.03%
2022/07/21	6.6	115.35	21.9	115.90	116.35	-15.3	11,471	-0.13%
2022/07/20	45	115.53	28.5	115.31	115.05	16.4	11,480	0.14%
2022/07/19	20	114.30	15.2	114.14	114.30	4.9	11,735	0.04%
2022/07/18	40	114.29	37.9	114.41	114.20	2.1	11,701	0.02%
2022/07/15	31.9	114.71	81.7	114.77	115.50	-49.8	11,398	-0.44%
2022/07/14	41.3	113.34	18.4	113.57	114.00	22.8	11,202	0.20%
2022/07/13	71.2	113.11	95.3	113.30	113.45	-24.1	11,107	-0.22%
2022/07/12	36.2	109.70	38.4	109.63	109.55	-2.2	10,992	-0.02%
2022/07/11	22.6	112.49	10.3	112.65	112.25	12.3	11,151	0.11%
2022/07/08	68.6	113.18	62.6	113.31	113.25	6	11,108	0.05%
2022/07/07	26.4	110.94	46.1	109.94	112.10	-19.7	11,056	-0.18%
2022/07/06	45.2	109.36	16.5	109.83	108.85	28.7	11,069	0.26%
2022/07/05	102	110.58	50.2	110.91	111.00	51.8	11,088	0.47%	大買/
2022/07/04	85.5	110.87	24.4	110.92	110.45	61.2	10,967	0.56%
2022/07/01	123.4	113.02	48.9	113.06	111.55	74.5	10,771	0.69%	大買/
2022/06/30	118.8	116.24	35	116.13	115.80	83.8	10,386	0.81%	大買/
2022/06/29	24.6	118.80	6	119.08	118.80	18.6	10,175	0.18%
2022/06/28	28.6	119.76	5.2	120.15	119.80	23.4	10,130	0.23%
2022/06/27	11.9	120.81	42.8	120.93	120.95	-30.9	10,086	-0.31%
2022/06/24	23.4	118.66	18.6	119.01	118.15	4.8	9,916	0.05%
2022/06/23	87.1	117.89	14.1	118.43	117.90	73.1	9,910	0.74%
2022/06/22	70.8	120.19	3.1	119.89	119.50	67.7	9,711	0.70%
2022/06/21	6.2	121.35	37.7	121.30	122.20	-31.6	9,532	-0.33%
2022/06/20	91.1	119.98	26.2	120.29	119.75	64.9	9,595	0.68%
2022/06/17	172.3	120.87	15.9	121.00	120.85	156.4	9,520	1.64%	大買/鉅額交易
2022/06/16	29.8	122.87	13	124.51	122.50	16.8	9,321	0.18%
2022/06/15	17.1	123.10	5	123.29	122.75	12	9,320	0.13%
2022/06/14	25.4	122.62	12	122.67	123.35	13.3	9,405	0.14%
2022/06/13	95.5	123.72	16.5	123.82	123.55	79	9,524	0.83%
2022/06/10	44.8	126.68	10.5	127.13	127.10	34.3	9,634	0.36%
2022/06/09	10.6	128.19	5.4	128.25	128.40	5.1	9,706	0.05%
2022/06/08	3.1	128.72	48.4	128.83	128.80	-45.2	9,850	-0.46%
2022/06/07	20.5	127.31	17	127.23	127.40	3.5	10,025	0.04%
2022/06/06	22.3	128.35	11.2	128.49	128.70	11.1	10,292	0.11%
2022/06/02	17.3	127.90	14.2	128.01	127.80	3.2	10,921	0.03%
2022/06/01	9.9	129.52	61.4	129.22	129.15	-51.6	11,714	-0.44%
2022/05/31	4.4	127.95	22	128.79	129.80	-17.6	11,817	-0.15%
2022/05/30	64.7	127.96	100.5	128.07	128.55	-35.8	11,774	-0.30%
2022/05/27	2.7	125.42	29.8	125.10	125.50	-27.1	11,633	-0.23%
2022/05/26	11.4	123.48	6	123.43	122.90	5.4	11,576	0.05%
2022/05/25	14.7	124.03	6.4	124.36	124.45	8.3	11,855	0.07%
2022/05/24	15.4	123.80	2	123.70	123.50	13.4	12,301	0.11%
2022/05/23	7.3	125.18	12	125.27	124.90	-4.7	12,291	-0.04%
2022/05/20	18.3	124.67	16.4	124.37	124.65	1.9	12,557	0.02%
2022/05/19	20.2	123.07	12.2	123.03	123.30	8	12,570	0.06%
2022/05/18	12.7	125.54	21.6	125.56	125.70	-8.8	12,514	-0.07%
2022/05/17	45.2	123.97	14.9	124.04	124.35	30.3	12,491	0.24%
2022/05/16	14.2	123.09	6.7	123.76	123.00	7.5	12,534	0.06%
2022/05/13	28.3	122.07	12.4	122.18	122.35	15.9	12,561	0.13%
2022/05/12	51.6	122.09	22.9	121.87	121.25	28.7	12,641	0.23%
2022/05/11	27.1	123.92	4.2	124.04	124.20	22.9	12,516	0.18%
2022/05/10	63.3	122.93	21.7	122.96	124.00	41.6	12,482	0.33%
2022/05/09	56.7	124.79	18.2	125.15	124.55	38.5	12,386	0.31%
2022/05/06	54.7	126.22	5	126.39	126.65	49.7	12,357	0.40%
2022/05/05	22.1	129.14	17.8	129.46	129.25	4.2	12,475	0.03%
2022/05/04	21.1	127.74	7.4	128.13	127.80	13.7	12,667	0.11%
2022/05/03	16.1	128.02	7.1	128.54	127.80	9	12,902	0.07%
2022/04/29	22.6	128.86	18.9	128.88	128.75	3.7	13,017	0.03%
2022/04/28	31.5	126.54	8.3	126.66	127.10	23.2	13,316	0.17%
2022/04/27	102.4	126.54	93.9	126.74	126.55	8.4	13,394	0.06%	大買/
2022/04/26	34.5	129.39	86.7	129.15	129.25	-52.3	13,160	-0.40%
2022/04/25	122.5	129.09	17.7	129.50	129.25	104.8	13,244	0.79%	大買/鉅額交易
2022/04/22	44.7	131.15	7.1	131.30	131.60	37.6	12,823	0.29%
2022/04/21	22.4	133.02	30.1	133.18	132.75	-7.7	12,805	-0.06%
2022/04/20	15.7	132.27	14.1	132.59	132.65	1.6	12,863	0.01%
2022/04/19	17.2	132.17	9.7	132.53	132.00	7.4	12,919	0.06%
2022/04/18	141.9	131.57	6.1	132.26	131.55	135.8	13,064	1.04%	大買/鉅額交易
2022/04/15	71.4	132.35	8	132.44	132.25	63.4	13,027	0.49%
2022/04/14	6.7	134.81	10.5	134.92	134.55	-3.8	12,799	-0.03%
2022/04/13	10.9	134.40	48.4	134.88	135.05	-37.4	12,860	-0.29%
2022/04/12	55.6	132.32	19	132.37	132.55	36.6	12,933	0.28%
2022/04/11	71.7	132.79	20.2	133.03	132.45	51.4	12,857	0.40%
2022/04/08	25.6	133.89	8.7	134.17	134.55	17	12,692	0.13%
2022/04/07	81.2	134.45	18.3	134.82	133.80	62.9	12,647	0.50%
2022/04/06	36	135.49	23.2	135.35	136.25	12.7	12,778	0.10%
2022/04/01	27.6	136.66	6.1	136.72	136.95	21.5	12,959	0.17%
2022/03/31	3.9	138.41	9.6	138.27	138.10	-5.7	12,939	-0.04%
2022/03/30	4.2	138.35	41.3	138.42	138.55	-37.2	13,089	-0.28%
2022/03/29	7.9	136.79	7.3	137.00	136.85	0.6	13,185	0.00%
2022/03/28	34.6	136.07	102.3	135.87	136.70	-67.7	13,145	-0.51%	大賣/
2022/03/25	27	138.19	25.4	138.22	138.20	1.6	13,081	0.01%
2022/03/24	11.8	137.45	8.4	137.56	138.00	3.4	13,072	0.03%
2022/03/23	13.7	138.02	36.5	138.02	138.10	-22.9	13,082	-0.17%
2022/03/22	20.9	136.67	11.7	136.68	136.80	9.2	13,004	0.07%
2022/03/21	22.5	137.20	18.8	137.34	137.00	3.7	13,069	0.03%
2022/03/18	17.4	136.20	25.9	135.87	136.10	-8.5	13,019	-0.06%
2022/03/17	29.3	135.69	64	135.73	136.40	-34.7	12,884	-0.27%
2022/03/16	80.9	131.80	30.1	132.07	132.20	50.8	12,706	0.40%
2022/03/15	134.8	131.78	44	131.95	131.65	90.8	12,465	0.73%	大買/
2022/03/14	32.8	134.63	11.3	134.23	134.40	21.4	12,255	0.17%
2022/03/11	44.7	135.00	24	134.89	134.40	20.7	12,162	0.17%
2022/03/10	34.9	136.14	48.2	135.88	136.35	-13.3	12,050	-0.11%
2022/03/09	79.4	132.70	20.5	132.71	132.50	58.9	11,890	0.50%
2022/03/08	226.7	131.89	34.4	131.83	131.15	192.3	11,690	1.65%	大買/鉅額交易
2022/03/07	262.1	134.25	41.9	134.40	134.00	220.1	11,064	1.99%	大買/鉅額交易
2022/03/04	65.4	138.42	15.7	138.52	138.45	49.8	10,368	0.48%
2022/03/03	30.6	140.36	29.1	140.06	139.95	1.6	10,345	0.02%
2022/03/02	24.1	139.53	7.7	139.55	139.65	16.4	10,465	0.16%
2022/03/01	50.3	140.27	19.1	140.26	140.45	31.2	10,405	0.30%
2022/02/25	131.3	138.54	24.7	138.18	138.50	106.6	10,318	1.03%	大買/鉅額交易
2022/02/24	150.8	139.46	30.9	139.42	138.80	119.9	10,017	1.20%	大買/鉅額交易
2022/02/23	17.4	141.89	18.4	141.79	142.25	-1	9,590	-0.01%
2022/02/22	83.4	141.40	17.1	141.49	141.85	66.3	9,615	0.69%
2022/02/21	9.5	143.30	6.2	143.65	143.80	3.3	9,402	0.03%
2022/02/18	19.3	143.88	10.4	143.63	144.10	8.8	9,666	0.09%
2022/02/17	9.6	144.52	10.2	144.47	144.50	-0.7	9,697	-0.01%
2022/02/16	15.7	144.13	40.8	144.21	144.40	-25.1	9,723	-0.26%
2022/02/15	22.4	142.57	11.2	142.34	142.05	11.2	9,706	0.12%
2022/02/14	93.9	142.65	25.8	142.74	142.70	68.2	9,657	0.71%
2022/02/11	5.5	144.79	61.5	144.80	144.95	-56.1	9,549	-0.59%
2022/02/10	11.3	144.32	47.2	144.47	145.05	-35.9	9,682	-0.37%
2022/02/09	43	143.07	2.4	143.08	143.40	40.6	9,705	0.42%
2022/02/08	153.1	143.00	8.4	143.17	142.90	144.6	9,757	1.48%	大買/鉅額交易
2022/02/07	126	141.87	42	141.26	142.30	84	9,615	0.87%	大買/
2022/01/26	112.8	141.69	27	141.62	141.55	85.8	9,253	0.93%	大買/
2022/01/25	113.4	141.64	12.1	141.53	141.65	101.3	9,024	1.12%	大買/鉅額交易
2022/01/24	30.1	142.58	29.1	143.48	144.00	1	8,674	0.01%
2022/01/21	154.2	143.21	29.2	142.96	142.65	125	8,537	1.46%	大買/鉅額交易
2022/01/20	36.7	148.40	8.7	148.57	149.10	28	8,114	0.34%
2022/01/19	52.6	148.71	2.8	149.35	148.50	49.8	7,967	0.63%
2022/01/18	15.2	150.97	7.1	151.18	150.30	8.1	7,897	0.10%
2022/01/17	21.8	151.74	30.3	151.80	152.00	-8.6	7,780	-0.11%
2022/01/14	7.2	150.10	11.5	150.10	150.30	-4.2	7,751	-0.05%
2022/01/13	8.3	150.20	20.9	150.05	150.30	-12.5	7,800	-0.16%
2022/01/12	18.3	149.19	105.9	149.04	149.55	-87.6	7,918	-1.11%	大賣/
2022/01/11	13.1	148.00	13.9	147.58	148.30	-0.8	7,890	-0.01%
2022/01/10	20.5	146.71	10.6	147.00	147.55	9.9	7,682	0.13%
2022/01/07	22.5	147.19	65.3	147.55	146.60	-42.8	7,644	-0.56%
2022/01/06	11.5	147.62	7.1	147.65	147.90	4.5	7,582	0.06%
2022/01/05	17.7	149.83	27.3	149.61	149.30	-9.6	7,528	-0.13%
2022/01/04	14.8	148.73	25.5	149.10	149.60	-10.6	7,522	-0.14%
2022/01/03	5.7	146.29	25.6	146.37	146.40	-19.9	7,490	-0.27%
2021/12/30	11.8	145.54	31	145.55	145.50	-19.2	7,603	-0.25%
2021/12/29	16.4	145.54	11	145.77	145.95	5.4	7,866	0.07%
2021/12/28	24.2	144.75	7.7	144.82	145.30	16.6	7,940	0.21%
2021/12/27	20.3	144.06	46	143.83	144.15	-25.8	7,953	-0.32%
2021/12/24	35.2	143.29	28.1	143.16	143.05	7.2	8,296	0.09%
2021/12/23	12.1	142.76	24.8	142.73	142.65	-12.7	8,364	-0.15%
2021/12/22	5.3	141.81	3.2	141.80	141.85	2.2	8,627	0.03%
2021/12/21	5.8	141.30	7.2	141.59	141.85	-1.5	8,854	-0.02%
2021/12/20	20.2	141.19	9	141.10	140.65	11.2	8,940	0.13%
2021/12/17	6.9	141.78	13.5	141.61	141.90	-6.6	8,971	-0.07%
2021/12/16	8.4	141.56	19.3	141.60	142.05	-10.9	8,985	-0.12%
2021/12/15	14.3	140.13	7	139.96	140.30	7.3	9,290	0.08%
2021/12/14	12.5	140.17	12.2	140.16	140.10	0.4	9,187	0.00%
2021/12/13	15.3	142.10	8.4	141.87	141.50	6.9	9,242	0.07%
2021/12/10	14.9	141.94	6.7	141.87	141.95	8.2	9,366	0.09%
2021/12/09	3.8	142.06	15.4	142.12	142.00	-11.6	9,351	-0.12%
2021/12/08	12.8	142.81	32.9	143.00	142.35	-20.1	9,329	-0.22%
2021/12/07	9.5	141.01	0.2	141.50	141.80	9.3	9,198	0.10%
2021/12/06	2.4	140.55	14.5	141.13	141.35	-12	9,199	-0.13%
2021/12/03	8.4	141.87	29.8	141.74	141.75	-21.4	9,251	-0.23%
2021/12/02	29.1	141.66	29.6	141.22	141.80	-0.6	9,307	-0.01%
2021/12/01	16	139.94	24.4	139.62	140.30	-8.4	9,390	-0.09%
2021/11/30	27.7	138.69	11.2	139.00	138.00	16.6	9,504	0.17%
2021/11/29	26.2	138.28	24.2	138.06	138.15	2	9,449	0.02%
2021/11/26	73.8	138.51	14	138.25	138.15	59.8	9,567	0.63%
2021/11/25	8.9	140.35	0.3	140.61	140.45	8.7	9,641	0.09%
2021/11/24	3.3	140.31	11.1	140.58	140.50	-7.9	9,955	-0.08%
2021/11/23	5	141.18	19.2	141.48	141.10	-14.2	10,179	-0.14%
2021/11/22	3.5	142.47	8.4	142.57	142.45	-4.8	10,223	-0.05%
2021/11/19	9	143.02	19.2	143.06	142.80	-10.2	10,275	-0.10%
2021/11/18	4.3	142.15	31	142.27	142.45	-26.8	10,259	-0.26%
2021/11/17	3.2	141.35	51	141.57	141.65	-47.9	10,259	-0.47%
2021/11/16	7.3	141.15	19.4	141.19	141.20	-12.1	10,182	-0.12%
2021/11/15	4.2	140.94	10	140.96	140.95	-5.8	10,524	-0.05%
2021/11/12	14.1	140.28	7.4	139.99	139.70	6.6	10,774	0.06%
2021/11/11	4	139.37	7.4	139.04	139.25	-3.3	10,895	-0.03%
2021/11/10	1.1	140.37	10	140.34	140.50	-8.9	11,000	-0.08%
2021/11/09	0.3	140.60	79.8	140.81	140.70	-79.5	11,029	-0.72%
2021/11/08	15.6	138.85	13.9	138.98	139.20	1.7	10,862	0.02%
2021/11/05	16.3	137.17	36.9	137.44	138.10	-20.6	10,800	-0.19%
2021/11/04	17.5	136.75	49.9	136.71	136.15	-32.4	10,654	-0.30%
2021/11/03	6.1	136.99	13.2	136.81	136.60	-7.1	10,696	-0.07%
2021/11/02	13.2	137.06	18.9	136.78	136.25	-5.7	10,722	-0.05%
2021/11/01	11	136.53	80.5	136.46	136.50	-69.5	10,749	-0.65%
2021/10/29	32.3	136.04	21.5	136.17	135.80	10.8	10,790	0.10%
2021/10/28	15.7	137.22	12.4	136.84	137.15	3.2	10,809	0.03%
2021/10/27	22	137.19	29.7	137.07	137.55	-7.6	10,855	-0.07%
2021/10/26	16.2	137.22	32.7	137.41	137.55	-16.5	10,796	-0.15%
2021/10/25	14.9	136.30	66.2	136.07	136.40	-51.3	10,800	-0.48%
2021/10/22	11.1	135.95	43	136.37	136.50	-31.9	11,178	-0.29%
2021/10/21	26.3	137.05	86.5	136.98	136.10	-60.1	11,263	-0.53%
2021/10/20	11.1	136.93	54.2	136.97	136.60	-43.1	11,238	-0.38%
2021/10/19	5.7	136.48	48.9	136.68	136.95	-43.2	11,047	-0.39%
2021/10/18	11.2	136.03	24.2	136.13	135.85	-12.9	11,008	-0.12%
2021/10/15	17.2	135.23	93.7	135.83	136.25	-76.5	11,132	-0.69%
2021/10/14	21.4	132.99	6.2	133.31	132.75	15.3	11,039	0.14%
2021/10/13	26.8	132.68	19.2	132.91	132.40	7.6	11,159	0.07%
2021/10/12	69.7	132.29	6.2	132.51	132.85	63.5	11,224	0.57%
2021/10/08	61.1	134.63	29	134.60	134.20	32.1	11,241	0.29%
2021/10/07	40.1	135.11	43.3	134.53	135.35	-3.2	11,270	-0.03%
2021/10/06	87.6	132.72	30.1	132.98	133.00	57.4	11,272	0.51%
2021/10/05	157.8	131.88	14.3	131.94	132.95	143.6	11,131	1.29%	大買/鉅額交易
2021/10/04	130.3	133.29	8	133.83	133.15	122.3	10,793	1.13%	大買/鉅額交易
2021/10/01	147.1	134.31	24	134.37	133.95	123.1	10,472	1.18%	大買/鉅額交易
2021/09/30	34.9	136.24	14.4	136.58	137.05	20.4	10,130	0.20%
2021/09/29	126.7	136.15	38.6	136.31	136.00	88.1	9,960	0.88%	大買/
2021/09/28	16.1	138.78	0	138.85	139.00	16	9,592	0.17%
2021/09/27	23.6	139.83	14.2	140.02	140.00	9.4	9,375	0.10%
2021/09/24	9.2	139.38	11.2	139.37	139.65	-2	9,255	-0.02%
2021/09/23	18.3	137.97	17.3	138.01	138.00	1	9,309	0.01%
2021/09/22	106.8	137.00	37.1	137.18	137.20	69.8	9,363	0.75%	大買/
2021/09/17	8.4	140.64	11	140.20	140.50	-2.6	9,031	-0.03%
2021/09/16	5.9	140.00	0	0.00	140.10	5.9	9,076	0.07%
2021/09/15	11.4	140.92	41.3	140.89	140.75	-29.9	9,046	-0.33%
2021/09/14	6.1	141.73	5.3	141.76	141.60	0.8	8,952	0.01%
2021/09/13	45.4	141.31	19.1	141.33	141.45	26.4	9,009	0.29%
2021/09/10	13.1	141.15	11.4	141.70	141.95	1.8	9,216	0.02%
2021/09/09	11.8	139.71	18	139.73	140.30	-6.2	9,202	-0.07%
2021/09/08	18	140.85	51.1	140.66	140.65	-33.1	9,204	-0.36%
2021/09/07	6.3	141.92	10.7	142.17	141.90	-4.4	9,208	-0.05%
2021/09/06	9.4	142.61	42.9	142.64	142.55	-33.5	9,137	-0.37%
2021/09/03	6.1	141.13	49.4	141.53	141.90	-43.2	8,961	-0.48%
2021/09/02	18.6	140.64	58.9	140.05	139.90	-40.3	8,889	-0.45%
2021/09/01	13.1	140.92	118.7	140.96	141.00	-105.6	8,873	-1.19%	大賣/鉅額交易
2021/08/31	10.3	138.78	106.2	139.40	140.35	-95.9	8,618	-1.11%	大賣/
2021/08/30	3.4	138.93	140.2	138.99	139.50	-136.8	8,528	-1.60%	大賣/鉅額交易
2021/08/27	10.2	137.91	92.5	137.90	138.15	-82.3	8,225	-1.00%
2021/08/26	22.3	137.13	34.4	136.88	137.00	-12.2	8,032	-0.15%
2021/08/25	19.4	135.67	28	135.65	136.05	-8.6	7,997	-0.11%
2021/08/24	20.6	135.01	78	134.85	134.75	-57.4	7,975	-0.72%
2021/08/23	11.9	133.76	58.4	133.77	134.35	-46.5	8,065	-0.58%
2021/08/20	69.1	130.95	31.2	131.33	130.75	37.8	8,127	0.47%
2021/08/19	183.9	132.49	41.6	132.78	131.80	142.3	7,960	1.79%	大買/鉅額交易
2021/08/18	152.3	133.21	35.3	133.16	134.90	117.1	7,607	1.54%	大買/鉅額交易
2021/08/17	68.1	134.79	18.2	134.50	134.35	49.9	7,401	0.67%
2021/08/16	49.8	135.14	21	135.46	135.35	28.9	7,356	0.39%
2021/08/13	77.6	135.84	59	135.75	135.65	18.6	7,346	0.25%
2021/08/12	18.4	136.91	13	136.83	136.95	5.4	7,386	0.07%
2021/08/11	41.8	137.00	38.1	137.03	137.20	3.7	7,630	0.05%
2021/08/10	19.4	137.73	17.2	138.19	137.65	2.2	7,841	0.03%
2021/08/09	28.7	137.40	27.6	137.86	138.40	1.1	8,326	0.01%
2021/08/06	6.2	138.16	35.5	138.65	138.80	-29.2	8,495	-0.34%
2021/08/05	13.8	139.13	29	139.19	139.00	-15.2	8,882	-0.17%
2021/08/04	4.5	139.14	44	139.07	139.25	-39.5	9,429	-0.42%
2021/08/03	9.4	137.98	31.6	137.97	138.45	-22.2	9,761	-0.23%
2021/08/02	32.5	136.79	88.9	136.75	137.90	-56.5	9,731	-0.58%
2021/07/30	89.7	136.34	12.3	136.32	136.05	77.4	9,727	0.80%
2021/07/29	30.7	135.77	38	135.93	136.50	-7.4	9,795	-0.08%
2021/07/28	175.8	134.48	29.1	134.99	134.25	146.8	9,762	1.50%	大買/鉅額交易
2021/07/27	98.2	136.44	13.2	136.54	136.40	85	9,483	0.90%
2021/07/26	55.5	136.91	25.5	136.90	136.45	30	9,424	0.32%
2021/07/23	20.3	137.85	17.1	137.77	137.65	3.3	9,379	0.03%
2021/07/22	30.4	137.93	36.8	138.02	137.65	-6.4	9,377	-0.07%
2021/07/21	73.8	136.76	35.4	136.54	136.70	38.4	9,385	0.41%
2021/07/20	53	137.61	12	137.44	137.20	41	9,371	0.44%
2021/07/19	53.1	138.14	29.5	138.14	138.30	23.6	9,339	0.25%
2021/07/16	33.3	139.48	5	139.67	139.90	28.3	9,231	0.31%
2021/07/15	1.2	141.04	18.9	141.47	141.80	-17.7	9,206	-0.19%
2021/07/14	3.5	140.45	18.5	140.72	140.50	-15	9,085	-0.16%
2021/07/13	18.2	140.16	27	140.47	140.15	-8.8	9,060	-0.10%
2021/07/12	18.1	138.95	25.7	139.78	139.00	-7.6	9,018	-0.08%
2021/07/09	29.4	137.42	5.1	137.59	137.75	24.3	8,918	0.27%
2021/07/08	9.4	138.78	5.7	138.84	138.85	3.7	8,912	0.04%
2021/07/07	8	139.05	41.1	139.09	139.00	-33.1	8,939	-0.37%
2021/07/06	3.2	139.55	18.7	139.77	139.75	-15.5	8,927	-0.17%
2021/07/05	3.2	139.55	53.4	139.62	139.60	-50.2	8,881	-0.57%
2021/07/02	4.7	138.24	7.3	138.33	138.30	-2.6	8,857	-0.03%
2021/07/01	20.3	138.64	15.5	138.51	138.30	4.8	8,850	0.05%
2021/06/30	2.4	138.60	55.7	138.96	138.95	-53.3	8,929	-0.60%
2021/06/29	1.3	137.65	14.7	138.02	137.60	-13.4	8,892	-0.15%
2021/06/28	15.3	136.84	4.5	137.10	137.20	10.8	8,868	0.12%
2021/06/25	13	137.39	21.2	137.50	136.95	-8.1	8,881	-0.09%
2021/06/24	19.7	136.71	7.4	137.00	136.70	12.3	8,908	0.14%
2021/06/23	2	135.57	25.3	136.45	137.05	-23.3	8,937	-0.26%
2021/06/22	15.2	135.11	11.6	135.46	134.85	3.6	8,912	0.04%
2021/06/21	102.3	135.34	48.4	135.24	134.70	53.8	8,987	0.60%	大買/
2021/06/18	7.8	138.25	12.4	138.22	138.00	-4.7	8,840	-0.05%
2021/06/17	15.1	137.60	27.1	137.85	138.30	-12	8,893	-0.13%
2021/06/16	6.5	138.40	17.3	138.66	138.70	-10.8	9,004	-0.12%
2021/06/15	22.4	138.85	9.1	138.80	138.85	13.3	8,999	0.15%
2021/06/11	45.3	138.05	13.2	138.09	138.10	32.1	9,044	0.35%
2021/06/09	46.6	135.61	36.2	135.53	135.50	10.4	9,050	0.12%
2021/06/08	21.4	136.91	3	136.85	136.50	18.4	9,042	0.20%
2021/06/07	30.1	135.58	78.5	136.64	137.30	-48.4	9,146	-0.53%
2021/06/04	47.1	136.54	11.5	136.73	136.95	35.6	9,056	0.39%
2021/06/03	5.6	137.82	20.4	137.92	137.60	-14.7	9,225	-0.16%
2021/06/02	30	137.21	83.4	137.35	137.70	-53.4	9,343	-0.57%
2021/06/01	13.2	137.58	21.9	137.70	137.70	-8.7	9,497	-0.09%
2021/05/31	24.1	136.31	49.5	136.97	137.10	-25.4	9,680	-0.26%
2021/05/28	10.6	135.16	84.3	135.25	135.80	-73.6	9,647	-0.76%
2021/05/27	56.9	133.09	32.9	133.19	133.55	24	9,607	0.25%
2021/05/26	10.2	134.29	21.2	134.59	134.50	-11.1	9,951	-0.11%
2021/05/25	13.8	133.65	73.1	133.77	134.40	-59.3	10,035	-0.59%
2021/05/24	46.9	131.55	11.3	132.04	132.15	35.6	10,058	0.35%
2021/05/21	77.8	132.29	51.7	132.79	132.35	26.1	10,015	0.26%
2021/05/20	41.8	130.40	12.1	130.46	130.50	29.7	9,961	0.30%
2021/05/19	36.1	131.50	15.6	132.16	131.40	20.5	9,948	0.21%
2021/05/18	52.1	130.32	57.9	130.85	132.30	-5.8	9,840	-0.06%
2021/05/17	109.1	126.78	87.4	127.15	126.50	21.7	9,884	0.22%	大買/
2021/05/14	85.7	128.74	61.9	128.86	128.95	23.8	9,504	0.25%
2021/05/13	73.8	127.77	73	127.35	127.50	0.8	9,360	0.01%
2021/05/12	179.9	128.03	73.8	128.37	129.40	106.1	9,026	1.18%	大買/鉅額交易
2021/05/11	139.4	134.41	16.5	134.52	133.25	122.9	8,567	1.43%	大買/鉅額交易
2021/05/10	18.9	138.40	6.1	138.70	138.45	12.8	8,380	0.15%
2021/05/07	15	138.75	29.1	138.96	139.40	-14.1	8,542	-0.17%
2021/05/06	8.6	136.42	13	136.63	136.95	-4.4	8,667	-0.05%
2021/05/05	38.2	136.56	20	136.49	135.75	18.2	8,665	0.21%
2021/05/04	77.2	136.60	17.9	136.91	137.05	59.3	8,758	0.68%
2021/05/03	37	138.54	44.8	138.61	138.25	-7.9	8,766	-0.09%
2021/04/29	23.7	141.31	40.8	141.72	140.60	-17.1	9,050	-0.19%
2021/04/28	18.7	140.46	4.8	140.46	140.40	14	9,130	0.15%
2021/04/27	11.7	141.06	19.7	141.23	141.25	-8	9,580	-0.08%
2021/04/26	35.7	141.01	32	140.61	141.20	3.7	9,671	0.04%
2021/04/23	12.4	138.39	14.9	138.66	139.15	-2.5	9,710	-0.03%
2021/04/22	11.9	138.27	45.3	138.12	137.90	-33.4	9,969	-0.33%
2021/04/21	17.2	138.22	3	138.27	138.00	14.2	10,103	0.14%
2021/04/20	17.3	139.26	16.3	139.12	139.25	1	10,151	0.01%
2021/04/19	30.2	139.33	34.4	139.31	139.50	-4.2	10,253	-0.04%
2021/04/16	10	138.76	23.7	138.98	139.25	-13.7	10,289	-0.13%
2021/04/15	9.8	138.41	39.1	138.59	139.05	-29.4	10,319	-0.28%
2021/04/14	8.4	136.81	49.8	137.02	137.90	-41.4	10,305	-0.40%
2021/04/13	10.6	138.01	34.4	137.87	137.15	-23.8	10,375	-0.23%
2021/04/12	14.4	137.39	83	137.58	137.15	-68.6	10,361	-0.66%
2021/04/09	19.7	138.11	14.3	138.08	137.95	5.4	10,365	0.05%
2021/04/08	8.9	137.66	24.5	137.86	138.25	-15.6	10,401	-0.15%
2021/04/07	17	137.58	29	137.64	137.80	-11.9	10,387	-0.12%
2021/04/06	9.8	137.79	35.1	137.92	137.65	-25.3	10,367	-0.24%
2021/04/01	7.5	135.72	46.2	135.84	135.75	-38.7	10,270	-0.38%
2021/03/31	13.4	134.98	7.6	135.15	134.75	5.8	10,197	0.06%
2021/03/30	20.2	135.64	103.5	135.86	135.90	-83.4	10,111	-0.82%	大賣/
2021/03/29	18.3	135.56	31.7	135.60	135.45	-13.4	10,101	-0.13%
2021/03/26	32.2	134.02	67.4	133.86	134.35	-35.1	10,062	-0.35%
2021/03/25	19.7	131.17	12.5	131.76	131.95	7.3	10,001	0.07%
2021/03/24	81.8	131.74	14.1	131.88	131.50	67.6	9,961	0.68%
2021/03/23	8.4	133.94	10.3	134.26	133.60	-1.9	9,839	-0.02%
2021/03/22	14.6	132.16	29.2	133.11	133.40	-14.7	9,946	-0.15%
2021/03/19	72.1	132.71	51.5	132.49	132.80	20.5	10,014	0.20%
2021/03/18	20.6	135.21	52.8	135.48	134.90	-32.2	9,888	-0.33%
2021/03/17	18.1	134.32	30.4	134.80	134.20	-12.3	9,850	-0.13%
2021/03/16	7.5	135.19	17.2	135.33	135.35	-9.6	9,874	-0.10%
2021/03/15	102.5	134.88	10.7	134.88	134.90	91.8	9,864	0.93%	大買/
2021/03/12	31.8	135.15	34.2	135.25	135.25	-2.4	9,907	-0.02%
2021/03/11	55.5	134.66	70.4	133.74	134.70	-14.9	9,927	-0.15%
2021/03/10	21.4	131.94	19.3	131.98	131.90	2.1	9,978	0.02%
2021/03/09	51.7	130.54	23.7	130.89	131.35	28	9,987	0.28%
2021/03/08	67.5	132.16	41.3	132.65	131.85	26.2	9,867	0.27%
2021/03/05	51	131.07	13.2	131.03	131.95	37.8	9,749	0.39%
2021/03/04	93.6	132.72	14.2	132.42	132.75	79.3	9,669	0.82%
2021/03/03	30.2	134.63	26.3	134.54	135.40	4	9,480	0.04%
2021/03/02	61.6	134.38	22.8	135.02	133.45	38.8	9,381	0.41%
2021/02/26	141.6	133.95	102.5	133.95	133.40	39.1	9,330	0.42%	大買/大賣/
2021/02/25	53.4	137.52	13.1	137.67	137.55	40.2	8,991	0.45%
2021/02/24	50.5	136.68	96	136.74	136.45	-45.5	8,916	-0.51%
2021/02/23	45.2	137.41	20.5	137.66	138.50	24.8	8,820	0.28%
2021/02/22	12.7	139.48	9	139.77	138.80	3.7	8,766	0.04%
2021/02/19	53.8	138.52	26.6	138.52	138.85	27.2	8,979	0.30%
2021/02/18	54.7	140.08	38.7	140.29	140.35	15.9	8,968	0.18%
2021/02/17	42.5	139.94	47.8	139.92	140.55	-5.3	8,948	-0.06%
2021/02/05	35.1	135.04	60.1	135.27	134.80	-25	8,696	-0.29%
2021/02/04	27.1	133.18	40.8	132.99	133.55	-13.7	8,613	-0.16%
2021/02/03	43.8	134.71	37.9	134.88	134.35	5.9	8,645	0.07%
2021/02/02	128	134.48	59.9	134.61	134.45	68.1	8,600	0.79%	大買/
2021/02/01	58.9	129.46	13.1	128.81	130.75	45.8	8,606	0.53%
2021/01/29	101.3	129.86	28.7	131.30	128.20	72.6	8,474	0.86%	大買/
2021/01/28	82.1	130.30	65.5	129.85	130.35	16.6	8,312	0.20%
2021/01/27	28.8	133.19	9.2	133.37	133.05	19.7	8,153	0.24%
2021/01/26	71.1	133.72	73.4	132.50	132.85	-2.3	8,096	-0.03%
2021/01/25	50.7	135.56	23.6	135.68	135.60	27.1	8,024	0.34%
2021/01/22	92.7	138.27	75.5	137.66	137.45	17.2	7,902	0.22%
2021/01/21	86.2	142.15	121.5	139.47	143.00	-35.2	7,622	-0.46%	大賣/
2021/01/20	124.4	138.63	53.6	138.32	138.20	70.8	7,472	0.95%	大買/
2021/01/19	78.4	137.08	45.4	136.61	137.95	33	7,029	0.47%
2021/01/18	43.4	133.75	58	133.51	134.40	-14.6	6,876	-0.21%
2021/01/15	62.4	137.03	60.1	136.31	134.50	2.3	6,692	0.03%
2021/01/14	26.7	134.14	15.7	134.03	134.05	11	6,370	0.17%
2021/01/13	25.6	134.58	11.2	134.56	135.30	14.4	6,291	0.23%
2021/01/12	67.7	132.55	15.1	132.18	132.10	52.6	6,137	0.86%
2021/01/11	62.7	131.20	22	131.03	132.30	40.7	6,013	0.68%
2021/01/08	79.1	130.44	14.3	130.17	131.20	64.9	5,897	1.10%
2021/01/07	108.3	128.73	10.5	128.01	128.90	97.8	5,756	1.70%	大買/
2021/01/06	83.1	125.59	115	125.46	125.95	-31.9	5,688	-0.56%	大賣/
2021/01/05	16.3	124.19	7.4	124.30	124.60	8.9	5,601	0.16%
2021/01/04	12.2	123.23	9.6	123.19	124.35	2.5	5,685	0.04%
2020/12/31	39.5	122.03	5	122.07	122.25	34.5	5,807	0.59%
2020/12/30	7.4	120.73	17	120.46	121.60	-9.6	5,778	-0.17%
2020/12/29	11.9	119.69	2.5	119.74	119.90	9.4	5,802	0.16%
2020/12/28	96.2	119.65	83.4	119.57	120.00	12.8	5,849	0.22%
2020/12/25	13.2	119.22	74.4	119.31	118.95	-61.2	5,851	-1.05%
2020/12/24	1.5	118.49	7	118.68	118.80	-5.5	5,867	-0.09%
2020/12/23	82.4	118.01	101.1	118.04	118.15	-18.7	5,926	-0.31%	大賣/
2020/12/22	44.6	118.74	11.5	118.36	118.00	33.1	6,014	0.55%
2020/12/21	5.8	118.18	16.5	118.80	119.35	-10.7	6,182	-0.17%
2020/12/18	12.3	118.35	5.2	118.33	118.20	7.2	6,199	0.12%
2020/12/17	14.3	118.48	47	118.26	118.60	-32.7	6,268	-0.52%
2020/12/16	40.2	118.65	25.1	118.47	119.25	15.1	6,315	0.24%
2020/12/15	40.7	117.27	17.6	116.93	117.05	23.2	6,176	0.38%
2020/12/14	10.5	118.29	6.9	118.32	118.25	3.6	6,165	0.06%
2020/12/11	21.4	118.22	22	118.11	118.75	-0.6	6,372	-0.01%
2020/12/10	17.3	118.64	43	118.27	118.60	-25.7	6,385	-0.40%
2020/12/09	20	119.88	5.5	119.97	120.05	14.5	6,346	0.23%
2020/12/08	9.4	118.75	14.9	118.96	120.05	-5.5	6,292	-0.09%
2020/12/07	16.8	118.15	10.3	118.04	118.40	6.5	6,247	0.10%
2020/12/04	14	116.60	19.7	116.60	117.30	-5.7	6,240	-0.09%
2020/12/03	13.7	115.47	22	115.49	115.40	-8.3	6,111	-0.14%
2020/12/02	35.1	115.27	15.3	114.90	115.40	19.9	6,104	0.33%
2020/12/01	10.1	113.60	7.5	114.00	114.30	2.6	6,101	0.04%
2020/11/30	44.8	113.78	3.1	114.81	113.30	41.7	6,103	0.68%
2020/11/27	6.5	114.54	3.1	114.47	114.65	3.4	6,017	0.06%
2020/11/26	2.8	114.44	5	114.81	114.85	-2.2	6,025	-0.04%
2020/11/25	16.2	114.39	49	114.03	113.95	-32.8	6,079	-0.54%
2020/11/24	13.2	115.18	1	115.02	114.90	12.2	6,077	0.20%
2020/11/23	9.5	115.42	13.3	115.43	115.45	-3.8	6,072	-0.06%
2020/11/20	15.6	113.86	3.1	113.81	114.00	12.5	6,021	0.21%
2020/11/19	16.6	114.10	5.2	114.19	114.15	11.4	6,002	0.19%
2020/11/18	10.2	114.58	16.3	114.14	114.35	-6.1	5,990	-0.10%
2020/11/17	14.3	114.26	24.1	113.77	113.60	-9.8	5,798	-0.17%
2020/11/16	14.3	111.78	29.6	112.06	112.80	-15.3	5,974	-0.26%
2020/11/13	8.8	108.83	13.5	108.94	109.25	-4.7	5,922	-0.08%
2020/11/12	6.9	108.92	12	109.08	108.80	-5.1	5,921	-0.09%
2020/11/11	34.5	108.50	50	108.05	108.75	-15.5	5,951	-0.26%
2020/11/10	19.1	107.52	81	107.10	107.10	-61.9	5,872	-1.05%
2020/11/09	4.6	107.96	54.4	108.01	108.10	-49.8	5,890	-0.84%
2020/11/06	3.9	106.65	44.7	106.76	106.70	-40.7	5,800	-0.70%
2020/11/05	7.2	105.92	21	106.09	106.05	-13.8	5,749	-0.24%
2020/11/04	5.4	105.34	36.1	105.83	106.15	-30.7	5,775	-0.53%
2020/11/03	51.8	104.60	25.3	104.37	104.60	26.5	5,805	0.46%
2020/11/02	103.1	102.90	18.1	102.80	103.40	85	5,855	1.45%	大買/
2020/10/30	47.3	103.12	9.1	103.23	103.00	38.2	5,771	0.66%
2020/10/29	81.4	103.59	24	103.73	103.85	57.4	5,742	1.00%
2020/10/28	19	105.10	16.5	105.05	105.00	2.5	5,746	0.04%
2020/10/27	4.7	105.51	3	105.55	105.50	1.7	5,756	0.03%
2020/10/26	8.6	106.13	6	106.25	106.10	2.5	5,809	0.04%
2020/10/23	1	105.70	6	106.51	106.10	-5	5,921	-0.08%
2020/10/22	8	105.73	2	105.93	106.10	6	6,240	0.10%
2020/10/21	38.2	105.90	5	106.19	105.95	33.2	6,583	0.50%
2020/10/20	1	106.20	39	106.19	106.00	-38	6,751	-0.56%
2020/10/19	39.3	106.55	7	106.43	106.60	32.3	6,827	0.47%
2020/10/16	3.3	105.43	5	105.96	105.25	-1.7	6,890	-0.02%
2020/10/15	9	105.68	10	105.92	105.70	-1	7,247	-0.01%
2020/10/14	4	106.71	15.2	107.04	106.70	-11.2	7,329	-0.15%
2020/10/13	3.2	106.73	64	106.75	107.10	-60.9	7,587	-0.80%
2020/10/12	6.4	107.09	151	107.15	107.05	-144.6	7,623	-1.90%	大賣/鉅額交易
2020/10/08	5.3	105.91	115.6	106.05	106.20	-110.3	7,814	-1.41%	大賣/鉅額交易
2020/10/07	23	103.95	158.7	104.90	104.80	-135.7	7,814	-1.74%	大賣/鉅額交易
2020/10/06	6	104.16	31	104.26	104.25	-25	7,948	-0.31%
2020/10/05	7	103.24	14	103.51	103.05	-7	8,024	-0.09%
2020/09/30	6.8	103.10	23	103.03	103.00	-16.2	8,046	-0.20%
2020/09/29	57	102.72	15.5	102.88	102.55	41.5	8,172	0.51%
2020/09/28	66	101.77	61	101.92	102.30	5	8,341	0.06%
2020/09/25	100	100.34	29	100.46	100.65	71	8,481	0.84%
2020/09/24	137.6	100.94	5	100.77	100.45	132.6	8,572	1.55%	大買/鉅額交易
2020/09/23	20.7	102.85	4.5	102.82	102.95	16.2	8,435	0.19%
2020/09/22	80.9	103.42	48	103.55	103.10	32.9	8,512	0.39%
2020/09/21	10	105.19	5	104.60	104.45	5	8,535	0.06%
2020/09/18	14.7	105.34	13	105.45	105.30	1.7	8,603	0.02%
2020/09/17	13.5	105.66	4	105.65	105.40	9.5	8,688	0.11%
2020/09/16	9	106.73	44.3	106.62	106.55	-35.3	8,687	-0.41%
2020/09/15	22	104.78	81.1	105.00	104.95	-59.1	8,615	-0.69%
2020/09/14	7.4	104.41	80	104.25	104.55	-72.6	8,564	-0.85%
2020/09/11	30.2	103.09	8	103.20	103.25	22.2	8,552	0.26%
2020/09/10	4	103.04	22	102.92	103.20	-18	8,696	-0.21%
2020/09/09	76.1	101.60	5	101.76	102.30	71.1	8,816	0.81%
2020/09/08	12.4	102.76	42.3	102.93	103.00	-29.9	8,871	-0.34%
2020/09/07	40.2	102.66	12.3	102.46	102.40	28	9,155	0.31%
2020/09/04	44.6	102.33	31	102.14	102.55	13.6	9,299	0.15%
2020/09/03	25	103.47	60	103.87	103.30	-35	9,383	-0.37%
2020/09/02	54.3	102.42	3	103.17	103.00	51.3	9,487	0.54%
2020/09/01	81.5	102.18	16.3	102.75	103.35	65.2	9,676	0.67%
2020/08/31	130.8	102.84	24	103.74	101.80	106.8	9,746	1.10%	大買/鉅額交易
2020/08/28	52.1	103.39	11	103.89	103.50	41.1	9,900	0.41%
2020/08/27	12.1	105.04	61	105.42	104.55	-49	10,136	-0.48%
2020/08/26	3	104.07	6	104.13	104.30	-3	10,240	-0.03%
2020/08/25	6	103.94	15	103.88	103.90	-9	10,336	-0.09%
2020/08/24	6.6	103.10	8.1	103.27	103.10	-1.5	10,364	-0.01%
2020/08/21	12	102.24	88.3	102.32	102.80	-76.3	10,427	-0.73%
2020/08/20	164.6	101.50	55	101.07	100.60	109.6	10,368	1.06%	大買/鉅額交易
2020/08/19	5	104.72	2	104.78	104.25	3	10,314	0.03%
2020/08/18	13.1	105.05	9	105.23	105.00	4.1	10,301	0.04%
2020/08/17	2.5	105.10	18.1	105.37	105.60	-15.6	10,461	-0.15%
2020/08/14	0	104.40	1	104.50	104.50	-1	10,494	-0.01%
2020/08/13	5.6	104.24	9	104.51	104.25	-3.4	10,596	-0.03%
2020/08/12	45.7	103.44	9	103.56	103.25	36.7	10,596	0.35%
2020/08/11	19.5	104.88	20	105.45	104.80	-0.5	10,636	0.00%
2020/08/10	17.3	105.48	11.2	105.34	105.60	6.1	10,686	0.06%
2020/08/07	9.4	104.74	13.1	104.60	104.65	-3.7	10,733	-0.03%
2020/08/06	3.7	105.31	32.2	105.31	105.40	-28.5	10,703	-0.27%
2020/08/05	7.5	104.16	16	104.00	104.30	-8.5	10,772	-0.08%
2020/08/04	2.4	102.98	7.3	103.12	103.30	-4.9	10,799	-0.05%
2020/08/03	18.4	102.50	6.1	102.28	102.00	12.3	10,820	0.11%
2020/07/31	20	103.89	12	103.78	103.80	8	10,803	0.07%
2020/07/30	19.7	104.02	20.1	103.99	104.05	-0.4	10,817	0.00%
2020/07/29	13.1	103.10	15.2	102.91	102.55	-2.1	10,838	-0.02%
2020/07/28	49	107.02	59	105.84	103.60	-10	10,938	-0.09%
2020/07/27	36	103.19	63.5	103.01	103.30	-27.5	10,878	-0.25%
2020/07/24	16	98.93	119.2	98.79	98.50	-103.3	10,696	-0.97%	大賣/鉅額交易
2020/07/23	2	98.35	12.4	98.59	98.85	-10.4	10,533	-0.10%
2020/07/22	9.6	98.90	13.1	99.14	98.95	-3.5	10,665	-0.03%
2020/07/21	21.1	98.94	98.5	98.27	98.70	-77.4	10,641	-0.73%
2020/07/20	3.2	96.84	7	97.11	97.05	-3.9	10,451	-0.04%
2020/07/17	8.3	97.07	50	97.25	97.20	-41.7	10,475	-0.40%
2020/07/16	22.3	96.65	12.3	96.40	96.10	10	10,526	0.10%
2020/07/15	50.7	97.25	106.8	97.62	97.05	-56.1	10,605	-0.53%	大賣/
2020/07/14	14.3	95.99	18.4	96.24	96.65	-4	10,825	-0.04%
2020/07/13	6.5	95.57	19.3	95.86	96.05	-12.8	10,808	-0.12%
2020/07/10	19.5	95.02	56.1	95.24	94.65	-36.7	10,897	-0.34%
2020/07/09	10	95.63	16.3	95.50	95.45	-6.3	10,924	-0.06%
2020/07/08	19.1	95.07	41.3	95.06	95.15	-22.2	10,927	-0.20%
2020/07/07	48.3	95.13	61.1	94.67	94.50	-12.8	10,839	-0.12%
2020/07/06	11.1	93.68	53.4	93.88	94.15	-42.3	10,868	-0.39%
2020/07/03	3	92.57	67.1	92.52	92.55	-64.1	10,881	-0.59%
2020/07/02	5	91.23	79.2	91.38	91.50	-74.2	10,886	-0.68%
2020/07/01	41	90.86	46.1	90.60	90.50	-5.1	10,964	-0.05%
2020/06/30	35.1	89.65	34.5	89.60	89.90	0.6	10,963	0.01%
2020/06/29	44.1	89.08	42	88.97	89.10	2.1	10,992	0.02%
2020/06/24	38.5	90.21	52.3	90.17	90.00	-13.7	11,055	-0.12%
2020/06/23	19	89.73	34	89.36	89.45	-15	11,253	-0.13%
2020/06/22	22	89.10	7	89.26	89.05	15	11,428	0.13%
2020/06/19	4	88.83	4	89.04	88.85	0	11,796	0.00%
2020/06/18	19.1	88.69	22	88.68	88.90	-2.9	12,203	-0.02%
2020/06/17	17	88.87	4	88.70	89.00	13	12,493	0.10%
2020/06/16	9.1	88.84	48.3	88.67	88.90	-39.2	12,982	-0.30%
2020/06/15	46.3	87.86	2	87.30	87.00	44.3	13,934	0.32%
2020/06/12	89.8	87.94	68	87.93	88.25	21.8	14,552	0.15%
2020/06/11	36.4	89.38	111	90.08	89.05	-74.6	15,044	-0.50%	大賣/
2020/06/10	11	90.26	49.2	90.08	90.45	-38.2	15,370	-0.25%
2020/06/09	15.1	89.40	39.5	89.54	89.60	-24.4	16,081	-0.15%
2020/06/08	27.1	89.22	58	89.34	89.50	-30.9	16,639	-0.19%
2020/06/05	25.5	88.05	84	88.04	88.35	-58.5	16,634	-0.35%
2020/06/04	19	87.46	69	87.54	87.60	-50	16,865	-0.30%
2020/06/03	3.1	86.70	91.2	86.50	86.80	-88.1	17,076	-0.52%
2020/06/02	16.4	85.37	24	85.41	85.30	-7.6	17,058	-0.04%
2020/06/01	5.1	84.74	72.3	84.85	84.90	-67.3	17,022	-0.40%
2020/05/29	37.2	83.36	11	83.73	84.45	26.2	17,023	0.15%
2020/05/28	72.5	84.20	6	84.49	83.85	66.5	17,119	0.39%
2020/05/27	26.1	84.42	27	84.45	84.35	-0.9	17,458	-0.01%
2020/05/26	42	84.49	65.3	84.45	84.45	-23.3	17,792	-0.13%
2020/05/25	17.7	82.75	19.8	82.88	83.50	-2.1	17,786	-0.01%
2020/05/22	95.1	83.21	8	83.21	82.95	87.1	17,846	0.49%
2020/05/21	20.2	84.45	21.2	84.46	84.50	-1	17,849	-0.01%
2020/05/20	5	83.88	6	83.95	83.80	-1	17,813	-0.01%
2020/05/19	9.1	83.93	13	84.01	83.90	-4	17,757	-0.02%
2020/05/18	15.2	83.08	11	83.21	83.15	4.2	17,798	0.02%
2020/05/15	16	83.65	22	83.98	83.85	-6	17,869	-0.03%
2020/05/14	36.6	83.40	11	83.53	83.30	25.6	17,870	0.14%
2020/05/13	9	83.96	24	84.00	84.30	-15	17,808	-0.08%
2020/05/12	45.4	84.04	18.6	83.94	84.05	26.8	17,821	0.15%
2020/05/11	16	85.07	30.1	85.10	85.05	-14.1	17,723	-0.08%
2020/05/08	11.1	84.31	35.2	84.30	84.35	-24.2	17,698	-0.14%
2020/05/07	18.1	83.87	18	83.92	83.85	0.1	17,719	0.00%
2020/05/06	10.1	83.20	18.6	83.32	83.50	-8.5	17,775	-0.05%
2020/05/05	11	83.44	37	83.41	83.40	-26	17,851	-0.15%
2020/05/04	84	82.83	16.9	82.98	83.00	67.1	17,833	0.38%
2020/04/30	29.6	84.91	50.2	85.02	85.50	-20.6	17,721	-0.12%
2020/04/29	17.6	83.57	91	83.57	83.70	-73.4	17,672	-0.42%
2020/04/28	43.1	82.31	14	82.42	82.55	29.1	17,849	0.16%
2020/04/27	78.4	82.27	35	82.17	82.55	43.4	18,260	0.24%
2020/04/24	10.5	80.78	5	80.89	80.90	5.5	18,144	0.03%
2020/04/23	31	80.93	8	81.49	80.90	23	18,184	0.13%
2020/04/22	25.1	80.02	21	80.08	80.60	4.1	18,107	0.02%
2020/04/21	72.1	81.18	54	81.14	80.60	18.1	18,096	0.10%
2020/04/20	36	83.09	24	83.15	83.00	12	17,938	0.07%
2020/04/17	45.1	83.17	107.2	83.42	83.25	-62.2	17,844	-0.35%	大賣/
2020/04/16	34	80.70	36.8	80.60	80.80	-2.8	17,420	-0.02%
2020/04/15	32	81.29	27	81.33	81.20	5	17,333	0.03%
2020/04/14	19.7	80.27	38	80.26	80.95	-18.3	17,185	-0.11%
2020/04/13	24.2	78.97	12	78.98	78.80	12.2	17,072	0.07%
2020/04/10	40.2	79.08	25	79.15	79.30	15.2	17,104	0.09%
2020/04/09	59.5	79.58	32	79.38	79.25	27.5	17,121	0.16%
2020/04/08	41.2	79.12	54.2	79.15	79.60	-13	16,942	-0.08%
2020/04/07	35.1	78.48	47	78.58	78.50	-11.9	16,760	-0.07%
2020/04/06	31.2	76.64	23	76.75	77.05	8.2	16,558	0.05%
2020/04/01	26.1	76.10	29	76.27	75.90	-2.9	16,404	-0.02%
2020/03/31	32.5	76.38	42	76.65	76.15	-9.5	16,291	-0.06%
2020/03/30	44.1	74.85	37	75.07	75.85	7.1	16,158	0.04%
2020/03/27	77.1	77.77	76	77.89	76.60	1.1	15,956	0.01%
2020/03/26	55.1	77.01	124	76.73	77.20	-68.9	15,647	-0.44%	大賣/
2020/03/25	132.2	76.97	56	77.01	76.85	76.2	15,383	0.50%	大買/
2020/03/24	82.2	74.47	106	74.43	74.25	-23.8	14,877	-0.16%	大賣/
2020/03/23	74.7	70.99	96.3	71.12	70.80	-21.6	14,493	-0.15%
2020/03/20	183.1	72.21	202.5	72.26	74.00	-19.4	14,198	-0.14%	大買/大賣/
2020/03/19	183.1	69.31	130	69.45	68.55	53.1	13,591	0.39%	大買/大賣/
2020/03/18	121.8	74.01	114	74.08	72.80	7.8	12,556	0.06%	大買/大賣/
2020/03/17	177.6	75.28	62.1	74.99	74.85	115.6	11,920	0.97%	大買/鉅額交易
2020/03/16	188	78.35	102	78.50	77.30	86	11,101	0.77%	大買/大賣/
2020/03/13	160.1	77.71	101.4	77.23	81.00	58.7	10,628	0.55%	大買/大賣/
2020/03/12	127.2	82.56	56	82.59	82.15	71.2	9,783	0.73%	大買/
2020/03/11	76.4	86.10	51	86.15	85.30	25.4	9,093	0.28%
2020/03/10	62.7	85.39	43.8	85.54	86.30	18.9	8,896	0.21%
2020/03/09	98.4	86.10	41.5	86.15	85.85	56.9	8,539	0.67%
2020/03/06	75.5	88.67	5	88.71	88.35	70.5	8,102	0.87%
2020/03/05	30.2	90.03	9	90.08	90.20	21.2	7,852	0.27%
2020/03/04	21.1	88.83	31	88.82	89.20	-9.9	7,779	-0.13%
2020/03/03	36.1	88.60	21	88.54	88.60	15.1	7,661	0.20%
2020/03/02	132.5	87.43	9	87.40	87.35	123.5	7,510	1.64%	大買/鉅額交易
2020/02/27	97.3	88.70	13	88.77	88.65	84.3	7,110	1.19%
2020/02/26	67	89.27	12	89.42	89.45	55	6,741	0.82%
2020/02/25	15	89.92	6.5	89.97	90.35	8.5	6,515	0.13%
2020/02/24	40.2	89.99	1	90.15	90.10	39.2	6,423	0.61%
2020/02/21	19.3	91.29	39	91.15	91.25	-19.7	6,330	-0.31%
2020/02/20	16.6	91.77	6.5	91.82	91.70	10.1	6,287	0.16%
2020/02/19	9	91.53	16	91.78	92.10	-7	6,213	-0.11%
2020/02/18	45.6	91.28	16	91.13	91.05	29.6	6,122	0.48%
2020/02/17	11.2	92.26	48	92.29	92.30	-36.8	5,950	-0.62%
2020/02/14	12.4	92.98	9	93.02	92.95	3.4	5,878	0.06%
2020/02/13	20.4	92.86	24	92.74	92.80	-3.7	5,836	-0.06%
2020/02/12	46	92.80	18.5	92.57	92.65	27.5	5,837	0.47%
2020/02/11	13.1	91.58	12	91.64	91.75	1.1	5,791	0.02%
2020/02/10	8.1	90.33	21.1	90.38	91.00	-13	5,757	-0.23%
2020/02/07	34	91.28	9	91.23	91.20	25	5,710	0.44%
2020/02/06	40.4	91.82	25.5	91.65	92.30	14.9	5,616	0.26%
2020/02/05	34.1	90.78	70	90.99	90.85	-35.9	5,550	-0.65%
2020/02/04	39	90.48	23	90.42	90.60	16	5,485	0.29%
2020/02/03	51.5	88.71	26	88.56	89.05	25.5	5,494	0.46%
2020/01/31	89.5	90.19	8	90.27	89.95	81.5	5,321	1.53%
2020/01/30	178.3	93.40	27	93.68	92.15	151.3	5,069	2.99%	大買/鉅額交易
2020/01/20	10.1	97.76	3	97.80	97.70	7.1	4,616	0.15%
2020/01/17	9	97.49	4	97.55	97.30	5	4,632	0.11%
2020/01/16	9	97.19	0	0.00	97.30	9	4,540	0.20%
2020/01/15	19	97.89	3	97.72	97.60	16	4,438	0.36%
2020/01/14	15.1	98.61	9	98.63	98.60	6.1	4,321	0.14%
2020/01/13	13.1	97.84	5	97.95	98.00	8.1	4,147	0.19%
2020/01/10	12	97.25	8	97.29	97.30	4	4,083	0.10%
2020/01/09	90	96.75	3	96.82	96.95	87	3,974	2.19%
2020/01/08	41.1	95.35	18	95.73	95.65	23.1	3,921	0.59%
2020/01/07	10	96.03	8	95.99	96.10	2	3,852	0.05%
2020/01/06	19.8	96.58	9	96.66	96.40	10.8	3,905	0.28%
2020/01/03	18.1	97.47	2.6	97.85	97.65	15.5	3,865	0.40%
2020/01/02	6.5	97.43	4	97.56	97.65	2.5	3,954	0.06%
2019/12/31	2.1	97.08	1	97.05	96.95	1.1	3,942	0.03%
2019/12/30	3.2	98.00	1	98.14	97.80	2.2	3,933	0.05%
2019/12/27	2	97.80	9	97.97	98.00	-7	3,962	-0.18%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/25	1	97.15	1	97.30	97.35	0	4,106	0.00%
2019/12/24	7	97.29	1	97.30	97.20	6	4,224	0.14%
2019/12/23	6.2	97.05	3	97.00	97.15	3.2	4,287	0.07%
2019/12/20	4.1	97.27	3	97.25	96.95	1.1	4,296	0.03%
2019/12/19	7	97.75	2.5	97.85	97.65	4.5	4,321	0.10%
2019/12/18	4	97.95	15	98.10	98.20	-11	4,356	-0.25%
2019/12/17	5	97.56	5.5	97.44	98.15	-0.5	4,431	-0.01%
2019/12/16	2.2	96.92	3	96.83	96.85	-0.8	4,483	-0.02%
2019/12/13	15	97.18	17.1	96.83	96.90	-2.1	4,692	-0.04%
2019/12/12	7.8	95.38	19	95.53	95.85	-11.2	4,677	-0.24%
2019/12/11	2	93.63	1	93.70	93.75	1	4,718	0.02%
2019/12/10	6	93.09	2	93.25	93.00	4	4,841	0.08%
2019/12/09	0	93.65	13.2	93.63	93.65	-13.2	4,831	-0.27%
2019/12/06	2	93.15	3	93.30	93.05	-1	4,869	-0.02%
2019/12/05	1	92.95	5.3	92.84	92.90	-4.3	5,023	-0.09%
2019/12/04	1	91.85	1	91.55	91.70	0	5,253	0.00%
2019/12/03	1	92.15	0	0.00	92.05	1	5,638	0.02%
2019/12/02	2	91.90	16	91.96	92.05	-14	5,793	-0.24%
2019/11/29	22.1	91.66	3	91.60	91.50	19.1	5,843	0.33%
2019/11/28	1	93.20	1	92.80	92.95	0	5,862	0.00%
2019/11/27	0.3	93.10	0	0.00	93.20	0.3	6,162	0.00%
2019/11/26	6	93.06	0	0.00	92.85	6	6,183	0.10%
2019/11/25	2.3	92.86	1	92.75	92.60	1.3	6,175	0.02%
2019/11/22	1	92.40	0	0.00	92.55	1	6,175	0.02%
2019/11/21	6.7	92.19	22	91.88	92.50	-15.3	6,355	-0.24%
2019/11/20	6	93.19	0.2	93.25	93.25	5.8	6,354	0.09%
2019/11/19	2	93.03	4	93.46	93.60	-2	6,378	-0.03%
2019/11/18	2.2	92.50	12	92.61	92.90	-9.8	6,432	-0.15%
2019/11/15	0	0.00	2	92.13	92.30	-2	6,467	-0.03%
2019/11/14	1	91.40	2	91.50	91.40	-1	6,534	-0.01%
2019/11/13	3	91.47	1.2	91.49	91.45	1.9	6,600	0.03%
2019/11/12	6	91.70	24.2	91.64	92.00	-18.2	6,834	-0.27%
2019/11/11	41.2	91.38	7.6	91.72	91.15	33.6	6,916	0.49%
2019/11/08	10.2	92.55	12.1	92.95	92.55	-1.9	6,942	-0.03%
2019/11/07	13.1	92.65	21.3	92.59	92.85	-8.2	6,947	-0.12%
2019/11/06	4.7	93.14	32.2	93.00	93.35	-27.5	6,980	-0.39%
2019/11/05	3	92.65	2	92.60	92.90	1	7,187	0.01%
2019/11/04	23.4	91.05	15.1	91.49	92.20	8.3	7,536	0.11%
2019/11/01	4	89.96	2	89.88	90.10	2	7,768	0.03%
2019/10/31	13.1	90.32	3.1	90.18	90.10	10	8,003	0.13%
2019/10/30	0.2	89.70	1	89.50	89.85	-0.8	7,929	-0.01%
2019/10/29	4.1	89.51	4	89.58	89.45	0.1	7,891	0.00%
2019/10/28	0.5	89.10	3	89.23	89.20	-2.6	7,803	-0.03%
2019/10/25	6	88.87	3.1	88.95	88.80	2.9	7,770	0.04%
2019/10/24	1	88.80	1	88.75	88.80	0	7,690	0.00%
2019/10/23	2	88.40	6.1	88.53	88.45	-4.1	7,729	-0.05%
2019/10/22	3	88.42	7.1	88.44	88.70	-4.1	7,742	-0.05%
2019/10/21	4	87.85	4	87.90	87.85	0	7,787	0.00%
2019/10/18	0.1	87.90	13.2	88.11	87.95	-13.1	7,908	-0.17%
2019/10/17	0.2	88.00	3	87.97	88.15	-2.8	8,024	-0.03%
2019/10/16	4	88.05	21.1	87.98	88.10	-17.1	8,108	-0.21%
2019/10/15	2.1	87.50	6.3	87.72	87.70	-4.2	8,218	-0.05%
2019/10/14	11.1	87.38	27	87.27	87.55	-15.9	8,237	-0.19%
2019/10/09	7.2	85.92	11	86.07	85.80	-3.8	8,235	-0.05%
2019/10/08	1	86.50	24	86.40	86.50	-23	8,169	-0.28%
2019/10/07	2.1	85.40	5.1	85.45	85.45	-3	8,139	-0.04%
2019/10/04	3	85.13	5	85.21	85.15	-2	8,144	-0.02%
2019/10/03	29.4	84.83	3.1	84.80	84.80	26.4	8,150	0.32%
2019/10/02	21	85.64	4	85.78	85.65	17	8,133	0.21%
2019/10/01	25.4	85.70	36.1	85.69	85.95	-10.6	8,066	-0.13%
2019/09/27	2	84.58	7.2	84.66	84.60	-5.1	8,011	-0.06%
2019/09/26	3	84.43	9	84.48	84.30	-6	8,006	-0.07%
2019/09/25	12	84.01	8	84.06	84.10	4	8,007	0.05%
2019/09/24	4	84.43	11	84.56	84.65	-7	8,170	-0.09%
2019/09/23	5.2	84.68	11	84.69	84.50	-5.8	8,155	-0.07%
2019/09/20	2	84.75	11.1	84.65	84.70	-9.1	8,338	-0.11%
2019/09/19	5	84.95	25.2	84.58	84.45	-20.2	8,300	-0.24%
2019/09/18	2	84.68	56	84.80	84.95	-54	8,303	-0.65%
2019/09/17	0	0.00	6.1	84.30	84.25	-6.1	8,296	-0.07%
2019/09/16	1	84.35	39	84.21	84.40	-38	8,469	-0.45%
2019/09/12	0	83.80	120	84.01	83.90	-120	8,480	-1.41%	大賣/鉅額交易
2019/09/11	3.1	83.70	16.1	83.52	83.45	-13	8,689	-0.15%
2019/09/10	1	83.30	38.1	83.33	83.40	-37.1	8,659	-0.43%
2019/09/09	0	0.00	99	83.81	83.80	-99	8,675	-1.14%
2019/09/06	0.1	83.30	129.1	83.47	83.50	-128.9	8,517	-1.51%	大賣/鉅額交易
2019/09/05	0	0.00	166	83.02	83.00	-166	8,329	-1.99%	大賣/鉅額交易
2019/09/04	7	81.98	78.2	81.99	82.15	-71.2	8,060	-0.88%
2019/09/03	12.1	81.66	22	81.91	81.20	-10	8,057	-0.12%
2019/09/02	19.1	81.85	21	81.90	81.90	-1.9	8,101	-0.02%
2019/08/30	4.1	81.75	111	81.62	81.85	-106.9	8,117	-1.32%	大賣/鉅額交易
2019/08/29	1	80.05	9	80.24	80.55	-8	7,912	-0.10%
2019/08/28	3	80.28	5	80.44	80.40	-2	7,978	-0.03%
2019/08/27	18.9	79.99	4	79.93	79.85	14.9	8,023	0.19%
2019/08/26	67	79.75	11	79.67	79.65	56	8,107	0.69%
2019/08/23	1	81.00	32	81.00	81.00	-31	8,030	-0.39%
2019/08/22	18	81.19	46	81.32	80.90	-28	8,137	-0.34%
2019/08/21	6.2	81.00	32	81.02	81.10	-25.8	8,144	-0.32%
2019/08/20	13	80.88	27	80.98	81.00	-14	8,234	-0.17%
2019/08/19	11	80.40	117	80.69	80.80	-106	8,265	-1.28%	大賣/鉅額交易
2019/08/16	26	79.53	16	80.18	80.35	10	8,584	0.12%
2019/08/15	136.1	79.30	4	79.26	79.40	132.1	8,658	1.53%	大買/鉅額交易
2019/08/14	56	80.65	14	80.67	80.30	42	8,722	0.48%
2019/08/13	111.3	79.82	7	79.84	79.70	104.3	8,837	1.18%	大買/鉅額交易
2019/08/12	24	80.61	5	80.70	80.60	19	9,106	0.21%
2019/08/08	7.1	80.53	19	80.47	80.65	-11.9	9,337	-0.13%
2019/08/07	147	79.81	16	79.71	79.70	131	9,541	1.37%	大買/鉅額交易
2019/08/06	106	79.00	15	79.45	80.10	91	9,598	0.95%	大買/
2019/08/05	130	80.17	6.4	80.16	80.15	123.6	9,494	1.30%	大買/鉅額交易
2019/08/02	85.1	80.95	68	80.97	80.95	17.1	9,347	0.18%
2019/08/01	24.2	82.24	6.1	82.38	82.30	18.1	9,181	0.20%
2019/07/31	14	82.69	3	82.83	82.80	11	9,324	0.12%
2019/07/30	5	83.31	2	83.48	83.20	3	9,505	0.03%
2019/07/29	5	83.20	2	83.18	83.45	3	9,595	0.03%
2019/07/26	40	83.31	34	83.35	83.25	6	10,049	0.06%
2019/07/25	6	83.42	64	83.76	83.80	-58	10,100	-0.57%
2019/07/24	10.3	83.82	46.7	83.65	83.55	-36.3	10,072	-0.36%
2019/07/23	12	83.69	69.6	83.62	83.60	-57.6	10,068	-0.57%
2019/07/22	3.1	83.40	74	83.41	83.40	-70.9	10,034	-0.71%
2019/07/19	20.2	83.33	43	83.23	83.00	-22.8	9,953	-0.23%
2019/07/18	12	82.74	5	82.76	82.70	7	9,842	0.07%
2019/07/17	16	82.98	19.1	82.94	82.80	-3.1	9,816	-0.03%
2019/07/16	0	0.00	16	83.39	83.35	-16	9,688	-0.17%
2019/07/15	9	82.77	41.1	83.10	83.20	-32.1	9,805	-0.33%
2019/07/12	10.1	82.88	12	82.84	82.75	-2	9,994	-0.02%
2019/07/11	6	82.73	36	82.87	82.85	-30	10,329	-0.29%
2019/07/10	12.1	81.96	28	82.15	82.20	-15.9	10,286	-0.15%
2019/07/09	6	81.50	23.2	81.49	81.50	-17.2	10,340	-0.17%
2019/07/08	12.2	81.66	6.2	81.71	81.60	6	10,397	0.06%
2019/07/05	10	81.97	5	81.91	81.90	5	10,470	0.05%
2019/07/04	9.1	81.99	26	82.06	82.00	-16.9	10,624	-0.16%
2019/07/03	26.1	81.70	36.2	81.49	81.50	-10.1	10,782	-0.09%
2019/07/02	2	82.50	7	82.51	82.45	-5	10,772	-0.05%
2019/07/01	17.2	82.52	105	82.62	82.65	-87.8	10,800	-0.81%	大賣/
2019/06/28	11	81.17	6.1	81.09	80.90	5	10,664	0.05%
2019/06/27	5.4	81.06	79	81.38	81.50	-73.6	10,782	-0.68%
2019/06/26	33.1	80.41	20	80.35	80.35	13.1	10,621	0.12%
2019/06/25	19	80.72	148	80.84	80.75	-129	10,580	-1.22%	大賣/鉅額交易
2019/06/24	3.1	81.28	151	81.20	81.20	-147.9	10,490	-1.41%	大賣/鉅額交易
2019/06/21	9.1	81.08	91	80.98	80.85	-81.9	10,258	-0.80%
2019/06/20	5	80.85	34.2	80.86	80.85	-29.2	10,120	-0.29%
2019/06/19	6	80.18	84	80.34	80.75	-78	10,042	-0.78%
2019/06/18	4	78.70	5	78.97	78.90	-1	9,868	-0.01%
2019/06/17	46	78.57	8	78.77	78.70	38	10,017	0.38%
2019/06/14	25	78.97	26	78.97	78.90	-1	10,058	-0.01%
2019/06/13	17.2	79.06	32.1	79.12	79.05	-14.9	10,209	-0.15%
2019/06/12	43	79.52	118.2	79.56	79.70	-75.2	10,302	-0.73%	大賣/
2019/06/11	27.7	79.57	68.2	79.55	79.40	-40.5	10,234	-0.40%
2019/06/10	15	78.83	44.6	78.75	79.05	-29.6	10,226	-0.29%
2019/06/06	92	77.63	17.3	77.71	77.70	74.8	10,329	0.72%
2019/06/05	35	78.56	40.5	78.52	78.30	-5.5	10,282	-0.05%
2019/06/04	13	78.18	33	78.26	78.05	-20	10,331	-0.19%
2019/06/03	6.2	78.14	133	78.45	78.55	-126.8	10,515	-1.21%	大賣/鉅額交易
2019/05/31	35.2	78.13	45	77.99	78.45	-9.8	10,741	-0.09%
2019/05/30	77.3	77.25	58	77.24	77.40	19.3	10,771	0.18%
2019/05/29	58.4	76.60	24	76.69	76.75	34.4	10,785	0.32%
2019/05/28	45.9	77.04	24	77.06	77.10	21.9	10,839	0.20%
2019/05/27	121.3	77.19	47	77.12	77.15	74.3	10,940	0.68%	大買/
2019/05/24	33.1	77.27	33	77.22	77.35	0.1	11,071	0.00%
2019/05/23	185.3	77.11	47	77.00	76.95	138.3	11,135	1.24%	大買/鉅額交易
2019/05/22	81.6	78.29	36	78.57	78.40	45.6	11,019	0.41%
2019/05/21	85	78.19	21	77.98	78.40	64	11,415	0.56%
2019/05/20	74.2	78.37	18	78.43	78.20	56.2	11,133	0.50%
2019/05/17	168.2	78.52	10	79.25	78.25	158.2	11,004	1.44%	大買/鉅額交易
2019/05/16	72	79.19	5	79.05	79.05	67	10,671	0.63%
2019/05/15	80	79.72	13	79.82	79.75	67	10,447	0.64%
2019/05/14	240	79.59	21	79.41	79.65	219	10,229	2.14%	大買/鉅額交易
2019/05/13	164	80.45	15.2	80.67	80.15	148.8	9,994	1.49%	大買/鉅額交易
2019/05/10	69	81.19	14	81.61	81.50	55	9,793	0.56%
2019/05/09	35.6	81.66	0	0.00	81.55	35.6	9,684	0.37%
2019/05/08	3	82.52	1	82.35	82.55	2	9,642	0.02%
2019/05/07	3	82.72	9	82.91	83.15	-6	9,480	-0.06%
2019/05/06	20	82.33	8.3	82.26	82.30	11.7	9,368	0.12%
2019/05/03	0.3	83.75	48	83.64	83.75	-47.7	9,302	-0.51%
2019/05/02	1.2	83.01	12	83.30	83.00	-10.8	8,904	-0.12%
2019/04/30	0	0.00	4	82.69	82.80	-4	8,949	-0.04%
2019/04/29	0	0.00	6	82.73	82.80	-6	9,065	-0.07%
2019/04/26	8.1	82.53	8.1	82.38	82.45	0	9,151	0.00%
2019/04/25	1	83.10	4.8	83.39	83.40	-3.8	9,254	-0.04%
2019/04/24	9	83.19	9	83.24	83.20	0	9,451	0.00%
2019/04/23	3.2	82.97	13.1	83.04	83.05	-9.9	9,597	-0.10%
2019/04/22	2	82.78	9.1	82.85	82.70	-7.1	9,585	-0.07%
2019/04/19	3.7	82.84	18	83.20	82.80	-14.3	9,709	-0.15%
2019/04/18	5	82.78	24	83.04	82.70	-19	9,548	-0.20%
2019/04/17	7	82.72	87	82.74	82.75	-80	9,394	-0.85%
2019/04/16	0	82.10	24.9	82.07	82.10	-24.9	9,192	-0.27%
2019/04/15	6	81.88	54	81.84	81.85	-48	9,306	-0.52%
2019/04/12	7	81.13	6.1	81.11	81.10	0.9	9,533	0.01%
2019/04/11	4	81.28	40.5	81.23	81.15	-36.5	9,630	-0.38%
2019/04/10	1	81.40	48	81.35	81.50	-47	9,634	-0.49%
2019/04/09	1	81.40	56.3	81.29	81.40	-55.3	9,531	-0.58%
2019/04/08	2.4	80.87	40	80.85	80.90	-37.6	9,436	-0.40%
2019/04/03	3	80.30	12	80.27	80.15	-9	9,452	-0.10%
2019/04/02	11.5	80.23	17	80.27	80.15	-5.5	9,539	-0.06%
2019/04/01	7	79.96	55	80.23	79.85	-48	9,544	-0.50%
2019/03/29	17	78.54	30	79.04	79.15	-13	9,410	-0.14%
2019/03/28	11.1	78.40	1.1	78.55	78.50	10	9,457	0.11%
2019/03/27	3.1	78.49	3	78.63	78.50	0.1	9,559	0.00%
2019/03/26	4.1	78.60	8	78.59	78.65	-3.9	9,592	-0.04%
2019/03/25	16.2	78.10	10.1	78.12	78.15	6.2	9,674	0.06%
2019/03/22	8.3	79.44	41	79.40	79.35	-32.7	9,652	-0.34%
2019/03/21	3	78.92	36	78.86	79.15	-33	9,683	-0.34%
2019/03/20	1	78.45	12	78.42	78.50	-11	9,598	-0.11%
2019/03/19	4.1	78.01	40	78.20	78.40	-35.9	9,545	-0.38%
2019/03/18	3.5	78.00	30.5	77.97	78.10	-27	9,490	-0.28%
2019/03/15	1	77.25	11.1	77.55	77.60	-10.1	9,503	-0.11%
2019/03/14	8.1	77.16	2	77.05	77.05	6.1	9,425	0.06%
2019/03/13	2	77.05	0	0.00	77.10	2	9,677	0.02%
2019/03/12	3.5	77.29	37	77.25	77.25	-33.5	9,668	-0.35%
2019/03/11	4	75.88	0.8	76.25	76.15	3.2	9,506	0.03%
2019/03/08	25.2	76.02	2.4	76.15	76.00	22.8	9,659	0.24%
2019/03/07	6	76.77	2	76.80	76.65	4	9,564	0.04%
2019/03/06	4	76.84	5	76.93	76.95	-1	9,408	-0.01%
2019/03/05	95	76.74	3	76.68	76.75	92	9,208	1.00%
2019/03/04	8	77.03	21	77.15	76.95	-13	9,178	-0.14%
2019/02/27	2	77.60	28	77.57	77.65	-26	9,143	-0.28%
2019/02/26	6.4	77.59	63	77.65	77.70	-56.6	8,995	-0.63%
2019/02/25	8.6	77.58	27	77.59	77.50	-18.5	8,829	-0.21%
2019/02/22	1.7	76.94	13	76.82	76.95	-11.4	8,759	-0.13%
2019/02/21	6	76.78	38	76.75	77.10	-32	8,738	-0.37%
2019/02/20	6.1	76.28	39	76.36	76.35	-33	8,545	-0.39%
2019/02/19	6.1	75.57	13	75.58	75.50	-6.9	8,121	-0.08%
2019/02/18	4	75.68	9	75.79	75.65	-5	8,168	-0.06%
2019/02/15	7	75.16	7	75.14	75.05	0	8,163	0.00%
2019/02/14	7	75.43	3	75.35	75.25	4	8,284	0.05%
2019/02/13	6	75.57	10	75.53	75.50	-4	8,325	-0.05%
2019/02/12	3	75.50	12	75.49	75.65	-9	8,870	-0.10%
2019/02/11	18	75.19	21	75.32	75.15	-3	8,939	-0.03%
2019/01/30	21.1	74.39	13	74.46	74.35	8.1	8,933	0.09%
2019/01/29	13.1	74.32	8	74.34	74.50	5.1	8,949	0.06%
2019/01/28	10	75.22	17	75.23	75.15	-7	8,953	-0.08%
2019/01/25	6	74.90	20	74.96	75.00	-14	9,001	-0.16%
2019/01/24	11.7	73.94	2	73.98	74.05	9.7	8,992	0.11%
2019/01/23	31	73.75	6	73.92	73.70	25	9,099	0.27%
2019/01/22	69.2	73.90	1	74.00	74.05	68.2	9,094	0.75%
2019/01/21	7.4	76.51	159	76.56	76.50	-151.6	9,112	-1.66%	大賣/鉅額交易
2019/01/18	4.3	75.75	55	75.94	75.95	-50.8	9,237	-0.55%
2019/01/17	2	75.75	5	75.52	75.55	-3	9,581	-0.03%
2019/01/16	2.1	75.48	30	75.58	75.55	-27.9	9,630	-0.29%
2019/01/15	2	75.55	25	75.60	75.65	-23	9,789	-0.23%
2019/01/14	2.3	75.12	10	75.34	75.00	-7.7	9,799	-0.08%
2019/01/11	5.3	75.47	47	75.46	75.50	-41.7	9,912	-0.42%
2019/01/10	1	74.65	3	74.80	74.80	-2	9,872	-0.02%
2019/01/09	2	75.00	49	74.80	75.00	-47	10,164	-0.46%
2019/01/08	6	73.73	18	73.74	73.65	-12	10,251	-0.12%
2019/01/07	9.1	73.88	51	73.56	73.95	-41.9	10,889	-0.39%
2019/01/04	117	72.27	168	72.21	72.20	-51	11,031	-0.46%	大買/大賣/
2019/01/03	199.2	73.57	32	73.45	73.35	167.2	11,818	1.41%	大買/鉅額交易
2019/01/02	82.1	74.40	37	74.08	74.05	45.1	11,938	0.38%
2018/12/28	3.1	74.95	35	75.18	75.50	-31.9	12,571	-0.25%
2018/12/27	5	74.87	53	74.78	75.05	-48	12,940	-0.37%
2018/12/26	33.4	73.79	25	73.76	73.55	8.4	12,942	0.06%
2018/12/25	59	73.46	12	73.71	73.75	47	12,867	0.37%
2018/12/24	4	74.61	14	74.70	74.70	-10	12,756	-0.08%
2018/12/22	11	74.71	1	74.70	74.85	10	12,755	0.08%
2018/12/21	33.4	74.82	2	75.10	75.20	31.4	12,926	0.24%
2018/12/20	23.5	75.10	4	75.28	75.05	19.5	13,248	0.15%
2018/12/19	0	0.00	9	75.72	75.90	-9	13,222	-0.07%
2018/12/18	51.1	75.34	24	75.34	75.30	27.1	13,273	0.20%
2018/12/17	8	75.54	27	75.76	75.95	-19	13,268	-0.14%
2018/12/14	60	75.10	5	75.35	75.35	55	13,243	0.42%
2018/12/13	6.1	76.09	17	76.30	76.30	-10.9	13,211	-0.08%
2018/12/12	70	75.91	17	75.86	76.20	53	13,210	0.40%
2018/12/11	11	74.88	15	74.96	75.05	-4	13,215	-0.03%
2018/12/10	47	74.56	1	74.80	74.45	46	13,270	0.35%
2018/12/07	15	75.52	6	75.56	75.45	9	13,404	0.07%
2018/12/06	54.3	75.20	4	75.19	75.10	50.3	13,600	0.37%
2018/12/05	23.1	76.85	2	76.83	76.65	21.1	13,587	0.16%
2018/12/04	7	78.26	6	78.34	78.25	1	13,516	0.01%
2018/12/03	19.4	78.74	65	78.51	78.80	-45.6	13,489	-0.34%
2018/11/30	3.2	76.93	4	77.08	76.75	-0.8	13,291	-0.01%
2018/11/29	5.9	77.43	32	77.66	77.05	-26.1	13,262	-0.20%
2018/11/28	13	76.43	18	76.60	76.90	-5	13,153	-0.04%
2018/11/27	22	75.54	13	75.68	76.05	9	13,089	0.07%
2018/11/26	35	76.46	72	76.30	76.15	-37	13,032	-0.28%
2018/11/23	14.1	75.23	64	75.55	75.35	-49.9	13,091	-0.38%
2018/11/22	14.4	75.72	2	76.20	75.60	12.4	13,247	0.09%
2018/11/21	17	75.31	8	75.58	76.00	9	13,286	0.07%
2018/11/20	16	76.06	6	76.02	76.00	10	13,118	0.08%
2018/11/19	13	76.85	0	0.00	76.70	13	13,017	0.10%
2018/11/16	12.1	77.11	2	77.53	76.95	10.1	12,964	0.08%
2018/11/15	5	77.07	1	77.30	77.60	4	12,876	0.03%
2018/11/14	2	77.30	7.3	77.22	77.35	-5.3	12,865	-0.04%
2018/11/13	14	76.25	6	76.53	77.10	8	12,813	0.06%
2018/11/12	2	78.10	44	77.81	78.00	-42	12,712	-0.33%
2018/11/09	14.2	77.82	10	77.88	77.80	4.2	12,685	0.03%
2018/11/08	19	78.90	46	78.96	78.85	-27	12,143	-0.22%
2018/11/07	5	78.47	51.5	78.46	78.40	-46.5	12,009	-0.39%
2018/11/06	11.1	78.03	10	78.13	78.00	1.1	12,027	0.01%
2018/11/05	25	77.89	108	77.71	78.25	-83	11,945	-0.69%	大賣/
2018/11/02	52	78.39	11	78.55	78.65	41	11,895	0.35%
2018/11/01	106	78.03	29	78.21	78.40	77	11,851	0.65%	大買/
2018/10/31	22.1	77.22	48	77.21	77.55	-25.9	11,758	-0.22%
2018/10/30	17	75.75	69	76.08	75.95	-52	11,634	-0.45%
2018/10/29	32.2	75.64	50	75.62	75.75	-17.9	11,553	-0.15%
2018/10/26	101.3	75.24	100	75.38	75.40	1.3	11,468	0.01%	大買/
2018/10/25	75.3	75.57	55	75.79	75.50	20.3	11,239	0.18%
2018/10/24	71	77.45	59	77.52	77.40	12	10,803	0.11%
2018/10/23	171.1	78.10	81	77.84	77.75	90.1	10,641	0.85%	大買/
2018/10/22	47	78.60	34	79.25	79.20	13	10,326	0.13%
2018/10/19	26	78.62	11	78.77	79.30	15	10,260	0.15%
2018/10/18	36.8	79.25	8	79.38	79.15	28.8	10,165	0.28%
2018/10/17	82	79.96	50	80.26	79.40	32	10,117	0.32%
2018/10/16	80	78.93	7	79.33	79.30	73	9,921	0.74%
2018/10/15	101.1	78.85	23	78.83	79.20	78.1	9,950	0.78%	大買/
2018/10/12	82	78.99	79	78.72	80.05	3	9,350	0.03%
2018/10/11	464.1	78.58	64	78.02	77.40	400.1	9,184	4.36%	大買/鉅額交易
2018/10/09	153	83.14	125	82.97	83.25	28	8,092	0.35%	大買/大賣/
2018/10/08	477.5	82.88	20	82.85	83.00	457.5	7,840	5.84%	大買/鉅額交易
2018/10/05	220.5	83.77	7	83.69	83.45	213.5	7,292	2.93%	大買/鉅額交易
2018/10/04	88	85.01	2	84.93	84.90	86	6,962	1.24%
2018/10/03	22	86.09	32	85.99	85.95	-10	6,865	-0.15%
2018/10/02	66.2	86.32	138	86.12	86.05	-71.8	6,874	-1.04%	大賣/
2018/10/01	0	0.00	109	87.31	87.35	-109	6,934	-1.57%	大賣/鉅額交易
2018/09/28	2	86.65	57.6	87.32	86.90	-55.6	6,925	-0.80%
2018/09/27	0.1	87.25	232	87.27	87.35	-231.9	6,757	-3.43%	大賣/鉅額交易
2018/09/26	4.5	86.87	178	86.89	86.90	-173.5	6,323	-2.74%	大賣/鉅額交易
2018/09/25	0	87.10	47	86.96	87.10	-47	6,273	-0.75%
2018/09/21	2.5	86.43	45	86.61	86.85	-42.5	6,218	-0.68%
2018/09/20	17	85.99	4	86.04	85.90	13	6,205	0.21%
2018/09/19	46.2	85.94	26	86.08	86.15	20.2	6,337	0.32%
2018/09/18	79	85.44	1	85.55	85.40	78	6,361	1.23%
2018/09/17	100	85.86	7	86.34	85.85	93	6,533	1.42%
2018/09/14	39	86.24	73	86.31	86.50	-34	6,517	-0.52%
2018/09/13	261	85.11	5	85.53	84.95	256	6,481	3.95%	大買/鉅額交易
2018/09/12	253	85.46	0	0.00	85.55	253	6,167	4.10%	大買/鉅額交易
2018/09/11	222	85.61	0	0.00	85.65	222	5,989	3.71%	大買/鉅額交易
2018/09/10	43	85.90	3	85.95	86.00	40	5,747	0.70%
2018/09/07	12	86.23	9	86.28	86.40	3	5,723	0.05%
2018/09/06	4	86.56	16	86.75	86.50	-12	5,741	-0.21%
2018/09/05	0	0.00	17	87.16	87.00	-17	5,786	-0.29%
2018/09/04	0	0.00	3.1	86.77	87.00	-3.1	5,782	-0.05%
2018/09/03	7	86.50	1	86.55	86.45	6	5,798	0.10%
2018/08/31	4.5	86.70	19.2	86.78	86.95	-14.6	5,795	-0.25%
2018/08/30	12	87.86	44	87.99	87.55	-32	5,836	-0.55%
2018/08/29	4	87.05	126.2	87.04	87.25	-122.2	5,778	-2.11%	大賣/鉅額交易
2018/08/28	3	86.05	14	86.18	86.25	-11	5,600	-0.20%
2018/08/27	8.1	85.25	7	85.41	85.55	1.1	5,580	0.02%
2018/08/24	13.1	84.61	4.1	84.71	84.80	9	5,528	0.16%
2018/08/23	20	84.86	13	85.01	85.05	7	5,512	0.13%
2018/08/22	36.1	84.57	5	84.62	84.65	31.1	5,551	0.56%
2018/08/21	35	84.33	4	84.50	84.55	31	5,515	0.56%
2018/08/20	34	83.91	1	83.85	83.95	33	5,480	0.60%
2018/08/17	42	83.73	9	83.78	83.65	33	5,479	0.60%
2018/08/16	32	83.56	2	83.70	83.80	30	5,421	0.55%
2018/08/15	29	83.68	0	0.00	83.75	29	5,381	0.54%
2018/08/14	0	0.00	3	84.43	84.55	-3	5,340	-0.06%
2018/08/13	42	84.36	3	84.45	83.95	39	5,368	0.73%
2018/08/10	19	85.90	0.2	85.95	85.70	18.9	5,285	0.36%
2018/08/09	40	86.02	2	85.90	86.15	38	5,296	0.72%
2018/08/08	24	86.28	9	86.27	86.15	15	5,408	0.28%
2018/08/07	19.2	85.64	1	85.60	85.50	18.2	5,460	0.33%
2018/08/06	53.3	85.75	0	0.00	85.70	53.3	5,727	0.93%
2018/08/03	4	85.56	2	85.58	85.55	2	5,980	0.03%
2018/08/02	42	85.65	18	85.89	84.85	24	6,060	0.40%
2018/08/01	63	86.01	178	85.98	86.15	-115	6,036	-1.91%	大賣/鉅額交易
2018/07/31	16	85.46	55	85.49	85.55	-39	6,058	-0.64%
2018/07/30	0	0.00	1	85.60	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	15	85.59	85.70	-15	6,081	-0.25%
2018/07/26	6	84.97	11	85.05	85.00	-5	6,129	-0.08%
2018/07/25	2	84.40	6	84.78	84.75	-4	6,080	-0.07%
2018/07/24	11	84.27	103.3	84.62	84.70	-92.3	6,082	-1.52%	大賣/
2018/07/23	1.2	84.17	77	84.52	84.55	-75.8	6,204	-1.22%
2018/07/20	1	84.20	162	84.59	84.65	-161	6,337	-2.54%	大賣/鉅額交易
2018/07/19	1	83.25	22	83.65	83.30	-21	6,304	-0.33%
2018/07/18	5	83.10	64	83.31	83.05	-59	6,365	-0.93%
2018/07/17	11	82.46	6	82.64	82.55	5	6,322	0.08%
2018/07/16	1	83.00	137	83.21	83.00	-136	6,422	-2.12%	大賣/鉅額交易
2018/07/13	0	0.00	151	83.24	83.35	-151	6,407	-2.36%	大賣/鉅額交易
2018/07/12	0	0.00	5	82.56	82.65	-5	6,241	-0.08%
2018/07/11	2	81.65	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	0.00	11	82.56	82.45	-11	6,163	-0.18%
2018/07/09	0	0.00	22	82.02	82.25	-22	6,131	-0.36%
2018/07/06	13	80.70	15	80.94	80.95	-2	6,040	-0.03%
2018/07/05	7	80.67	67	80.62	80.75	-60	5,994	-1.00%
2018/07/04	0.2	81.50	5.4	81.34	81.40	-5.2	6,006	-0.09%
2018/07/03	5.2	80.87	4	81.40	81.15	1.2	6,033	0.02%
2018/07/02	14.3	81.41	6	81.50	81.05	8.3	6,052	0.14%
2018/06/29	33.7	80.46	16	81.22	81.45	17.7	6,045	0.29%
2018/06/28	129.2	80.05	8	80.21	80.05	121.2	5,950	2.04%	大買/鉅額交易
2018/06/27	84.4	80.45	1	80.45	80.40	83.4	5,831	1.43%
2018/06/26	234	80.44	3	80.33	80.70	231	5,761	4.01%	大買/鉅額交易
2018/06/25	155	80.88	1	80.90	80.90	154	5,556	2.77%	大買/鉅額交易
2018/06/22	67	80.69	7	80.66	81.15	60	5,478	1.10%
2018/06/21	2	81.40	2	81.50	81.25	0	5,442	0.00%
2018/06/20	13	80.57	10	80.97	81.50	3	5,540	0.05%
2018/06/19	33	80.78	3	80.83	80.60	30	5,466	0.55%
2018/06/15	6	81.41	8	81.60	81.95	-2	5,464	-0.04%
2018/06/14	29	81.98	0	0.00	81.75	29	5,448	0.53%
2018/06/13	0	0.00	25	82.74	83.00	-25	5,422	-0.46%
2018/06/12	6	82.13	0	0.00	82.50	6	5,436	0.11%
2018/06/11	7	82.45	1	82.65	82.65	6	5,457	0.11%
2018/06/08	0	0.00	19	83.04	82.55	-19	5,459	-0.35%
2018/06/07	0	0.00	8	83.33	83.45	-8	5,565	-0.14%
2018/06/06	0	0.00	89	83.20	83.30	-89	5,598	-1.59%
2018/06/05	0	82.55	3	82.60	82.50	-3	5,538	-0.05%
2018/06/04	0	0.00	95	82.41	82.60	-95	5,547	-1.71%
2018/06/01	0	0.00	6	81.33	81.35	-6	5,472	-0.11%
2018/05/30	22	80.68	1	81.00	80.40	21	5,568	0.38%
2018/05/29	2	81.95	8	81.55	81.85	-6	5,569	-0.11%
2018/05/28	9	82.16	23.1	82.19	82.20	-14.1	5,618	-0.25%
2018/05/25	0.1	81.90	33	81.92	81.85	-32.9	5,697	-0.58%
2018/05/24	0	0.00	11	81.36	81.55	-11	5,699	-0.19%
2018/05/23	2	81.60	2	81.60	81.35	0	5,743	0.00%
2018/05/22	2	81.80	9	81.91	81.75	-7	5,770	-0.12%
2018/05/21	0	0.00	43.2	82.02	82.05	-43.2	5,933	-0.73%
2018/05/18	0	0.00	1	81.20	80.95	-1	6,008	-0.02%
2018/05/17	4.1	81.40	37	81.48	81.20	-32.9	6,238	-0.53%
2018/05/16	4	81.48	29.7	81.65	81.75	-25.7	6,281	-0.41%
2018/05/15	0.2	81.75	104	82.01	81.65	-103.8	6,311	-1.64%	大賣/鉅額交易
2018/05/14	0.2	82.45	190	82.27	82.50	-189.8	6,727	-2.82%	大賣/鉅額交易
2018/05/11	1.3	81.23	123	81.42	81.60	-121.8	6,558	-1.86%	大賣/鉅額交易
2018/05/10	12.2	80.52	4	80.68	80.65	8.2	6,315	0.13%
2018/05/09	3.2	80.27	23	80.37	80.45	-19.8	6,264	-0.32%
2018/05/08	9.3	79.90	39	79.94	80.00	-29.7	6,278	-0.47%
2018/05/07	6.2	79.15	10.2	79.43	79.50	-4	6,271	-0.06%
2018/05/04	12.7	78.68	1.4	79.03	78.95	11.3	6,314	0.18%
2018/05/03	76.4	78.61	4	78.60	78.55	72.4	6,384	1.13%
2018/05/02	35.2	79.72	8	79.99	79.40	27.2	6,320	0.43%
2018/04/30	32.3	79.53	7	79.91	80.00	25.3	6,313	0.40%
2018/04/27	116	79.03	45	79.10	79.20	71	6,300	1.13%	大買/
2018/04/26	165.3	79.13	21	79.05	79.05	144.3	6,167	2.34%	大買/鉅額交易
2018/04/25	158.1	79.16	48	79.30	79.30	110.1	5,981	1.84%	大買/鉅額交易
2018/04/24	135.5	79.51	30	79.26	79.55	105.5	5,821	1.81%	大買/鉅額交易
2018/04/23	56.4	79.99	2	80.00	79.95	54.4	5,635	0.96%
2018/04/20	63.7	80.81	1	80.85	80.75	62.7	5,524	1.13%
2018/04/19	0	0.00	23	82.47	82.65	-23	5,421	-0.42%
2018/04/18	2	81.48	4	81.91	81.60	-2	5,395	-0.04%
2018/04/17	19.4	81.61	2	81.55	81.40	17.4	5,375	0.32%
2018/04/16	5	82.27	0	0.00	82.30	5	5,399	0.09%
2018/04/13	2.2	82.43	1	82.70	82.50	1.2	5,430	0.02%
2018/04/12	0.2	82.70	1	82.40	82.50	-0.8	5,467	-0.01%
2018/04/11	3	82.87	17	83.01	82.85	-14	5,534	-0.25%
2018/04/10	3.2	82.45	54	82.70	82.50	-50.8	5,584	-0.91%
2018/04/09	29.2	82.17	1	82.00	82.20	28.2	5,639	0.50%
2018/04/03	41.5	81.34	0	0.00	81.50	41.5	5,642	0.74%
2018/04/02	8.3	82.23	0.2	82.55	82.25	8.1	5,617	0.14%
2018/03/31	1.4	82.91	3	82.83	82.95	-1.6	5,607	-0.03%
2018/03/30	2.3	82.94	26	82.97	82.85	-23.8	5,652	-0.42%
2018/03/29	17.3	81.96	0	0.00	82.10	17.3	5,612	0.31%
2018/03/28	13.3	82.39	1	82.70	82.25	12.3	5,560	0.22%
2018/03/27	6.3	83.12	8	83.24	83.40	-1.8	5,518	-0.03%
2018/03/26	2.3	81.94	9	81.81	82.20	-6.8	5,484	-0.12%
2018/03/23	40.6	82.04	19	81.99	82.10	21.6	5,489	0.39%
2018/03/22	8	84.19	14	84.08	83.55	-6	5,423	-0.11%
2018/03/21	11.5	83.68	14.2	83.89	83.85	-2.7	5,430	-0.05%
2018/03/20	7	83.55	1.3	83.70	83.80	5.8	5,416	0.11%
2018/03/19	71.5	83.86	6.1	84.10	83.85	65.4	5,405	1.21%
2018/03/16	22	83.48	2	83.28	83.90	20	5,399	0.37%
2018/03/15	2	84.13	1.1	84.25	84.25	0.9	5,373	0.02%
2018/03/14	11.5	84.22	7.3	84.26	84.30	4.3	5,360	0.08%
2018/03/13	12.5	84.56	78.2	84.60	84.95	-65.7	5,409	-1.21%
2018/03/12	0.6	84.15	34	83.92	84.15	-33.5	5,367	-0.62%
2018/03/09	14.5	82.90	3	82.83	82.85	11.5	5,442	0.21%
2018/03/08	22.6	82.71	32	82.65	82.75	-9.4	5,427	-0.17%
2018/03/07	39.5	82.11	21	82.05	81.80	18.5	5,398	0.34%
2018/03/06	14	82.09	25.1	81.95	82.15	-11.1	5,449	-0.20%
2018/03/05	16.5	80.92	16	81.06	80.75	0.5	5,491	0.01%
2018/03/02	34.6	80.65	12	80.75	81.15	22.6	5,452	0.41%
2018/03/01	9.6	81.44	1	81.80	81.75	8.6	5,382	0.16%
2018/02/27	6.5	82.53	35	82.82	82.35	-28.5	5,345	-0.53%
2018/02/26	12.5	82.51	17.1	82.62	82.40	-4.6	5,235	-0.09%
2018/02/23	8.5	81.77	5	81.87	82.00	3.5	5,206	0.07%
2018/02/22	31.7	81.02	2	80.95	81.00	29.7	5,225	0.57%
2018/02/21	13.5	81.43	32	81.45	81.50	-18.5	5,238	-0.35%
2018/02/12	69.5	79.65	5	79.65	79.70	64.5	5,082	1.27%
2018/02/09	85	78.39	22	78.51	79.05	63	5,062	1.24%
2018/02/08	8.1	80.55	5	80.51	80.60	3.1	4,828	0.06%
2018/02/07	29	81.01	16	81.17	80.65	13	4,854	0.27%
2018/02/06	134.2	79.87	2	80.25	79.65	132.2	4,702	2.81%	大買/鉅額交易
2018/02/05	24	83.30	16	83.12	83.60	8	4,182	0.19%
2018/02/02	10	84.54	1	84.80	84.90	9	4,080	0.22%
2018/02/01	7	85.25	1	85.30	85.25	6	4,049	0.15%
2018/01/31	9	84.35	7	84.30	84.65	2	4,014	0.05%
2018/01/30	24	84.87	0	0.00	84.55	24	3,980	0.60%
2018/01/29	28	85.58	6	85.94	85.55	22	3,924	0.56%
2018/01/26	35.4	87.21	1.2	87.27	87.50	34.2	3,841	0.89%
2018/01/25	17	87.49	3	87.90	87.45	14	3,739	0.38%
2018/01/24	3.5	87.25	4	87.40	87.20	-0.5	3,678	-0.01%
2018/01/23	7	88.26	0.2	88.10	88.30	6.8	3,629	0.19%
2018/01/22	0.2	87.90	10.1	87.80	87.95	-9.9	3,588	-0.28%
2018/01/19	0.3	87.10	10.1	86.73	87.15	-9.9	3,550	-0.28%
2018/01/18	0.1	86.30	22	86.21	86.30	-22	3,516	-0.62%
2018/01/17	1	85.01	10	85.09	85.15	-9	3,441	-0.26%
2018/01/16	0	0.00	6.2	84.84	85.00	-6.2	3,364	-0.18%
2018/01/15	0	0.00	6	84.63	84.65	-6	3,328	-0.18%
2018/01/12	6	83.60	14	84.06	84.10	-8	3,310	-0.24%
2018/01/11	2	83.43	1	83.50	83.40	1	3,303	0.03%
2018/01/10	44	84.04	53.1	83.76	83.75	-9.1	3,334	-0.27%
2018/01/09	0	0.00	26.3	84.12	84.15	-26.3	3,292	-0.80%
2018/01/08	1.1	83.91	56	84.01	84.10	-54.9	3,298	-1.67%
2018/01/05	3	83.60	78.2	83.66	83.75	-75.2	3,272	-2.30%
2018/01/04	1	83.40	64.1	83.46	83.50	-63.1	3,291	-1.92%
2018/01/03	16	83.33	142	83.34	83.35	-126	3,464	-3.64%	大賣/鉅額交易
2018/01/02	5	82.50	16	82.48	82.60	-11	3,412	-0.32%