元大台灣50 (0050)-新光-桃園券商分點個股進出

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
150.90
漲跌
▼8.05
漲幅
-5.06%
成交量
30,349張
產業
上市
3667人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	46.7	151.53	28.3	150.75	150.90	18.5	13,214	0.14%
2024/04/18	1	157.76	1.3	158.44	158.95	-0.3	12,816	0.00%
2024/04/17	3.6	156.69	0.9	156.95	157.40	2.7	12,800	0.02%
2024/04/16	34.2	156.27	5.5	156.19	155.65	28.6	12,784	0.22%
2024/04/15	10.6	160.00	6.2	160.08	160.00	4.4	12,601	0.03%
2024/04/12	0.4	162.39	0.5	162.68	162.10	-0.1	12,626	0.00%
2024/04/11	8.3	162.02	2.4	162.05	162.50	5.9	12,596	0.05%
2024/04/10	3.7	162.83	2	163.05	163.00	1.7	12,600	0.01%
2024/04/09	1	161.25	22	161.90	163.25	-21	12,737	-0.17%
2024/04/08	0.2	159.41	2.5	159.56	159.45	-2.3	12,701	-0.02%
2024/04/03	14.6	158.51	1.6	158.80	158.55	13	12,825	0.10%
2024/04/02	1.1	158.94	25.8	159.48	159.65	-24.7	12,995	-0.19%
2024/04/01	3.2	157.79	0.6	158.34	157.40	2.6	13,372	0.02%
2024/03/29	0.1	157.72	4.2	157.72	157.90	-4.1	13,564	-0.03%
2024/03/28	4.9	156.85	0.1	156.30	156.90	4.9	13,567	0.04%
2024/03/27	0	157.20	0.4	157.68	157.65	-0.4	13,618	0.00%
2024/03/26	6.5	158.17	1.8	157.79	157.60	4.7	13,634	0.03%
2024/03/25	1.2	157.54	3.5	157.61	157.50	-2.3	13,636	-0.02%
2024/03/22	0	156.80	3.5	157.08	157.20	-3.5	13,586	-0.03%
2024/03/21	0.1	157.20	51	156.43	157.40	-50.9	13,584	-0.37%
2024/03/20	1.8	154.18	10	154.23	153.20	-8.2	13,558	-0.06%
2024/03/19	1.6	153.45	6.9	154.29	154.05	-5.3	13,924	-0.04%
2024/03/18	7.5	153.44	14.3	153.92	154.40	-6.8	13,830	-0.05%
2024/03/15	1.3	153.93	7.9	154.31	153.00	-6.6	13,623	-0.05%
2024/03/14	0	154.50	6.8	155.22	155.10	-6.8	13,532	-0.05%
2024/03/13	0.1	155.50	15.3	155.81	155.25	-15.2	13,611	-0.11%
2024/03/12	2.2	153.68	11.3	154.05	154.50	-9.1	13,443	-0.07%
2024/03/11	4.4	153.11	9.2	153.12	152.90	-4.8	13,318	-0.04%
2024/03/08	9.4	155.20	78.3	154.85	154.45	-68.9	13,181	-0.52%
2024/03/07	3	151.97	54.2	152.17	152.30	-51.2	12,772	-0.40%
2024/03/06	3.1	147.23	17.2	148.63	148.85	-14.1	12,366	-0.11%
2024/03/05	3.5	148.09	26.5	148.04	148.15	-23	12,273	-0.19%
2024/03/04	13.3	146.49	36.1	146.34	146.95	-22.8	12,111	-0.19%
2024/03/01	1.2	143.07	8.3	143.58	142.80	-7.1	11,865	-0.06%
2024/02/29	3	142.85	4.4	143.15	143.30	-1.4	11,877	-0.01%
2024/02/27	6.8	143.50	8.3	143.19	143.35	-1.5	11,985	-0.01%
2024/02/26	2.2	143.47	4.5	143.88	143.95	-2.3	11,990	-0.02%
2024/02/23	1	143.46	32.9	143.82	143.75	-31.9	11,929	-0.27%
2024/02/22	2.9	142.46	81.2	142.43	142.80	-78.3	12,083	-0.65%
2024/02/21	11.3	141.29	9	141.27	141.20	2.3	12,022	0.02%
2024/02/20	2.2	141.68	12.3	141.87	141.65	-10	12,301	-0.08%
2024/02/19	7.3	140.74	7.1	140.99	141.10	0.2	12,385	0.00%
2024/02/16	7.3	141.45	10.6	141.36	141.30	-3.3	12,615	-0.03%
2024/02/15	1	142.20	100.6	142.09	142.35	-99.6	12,656	-0.79%
2024/02/05	5.3	135.66	17.5	135.99	135.95	-12.2	12,384	-0.10%
2024/02/02	2.1	135.01	6.3	135.02	135.10	-4.2	12,168	-0.03%
2024/02/01	8.1	134.09	1.7	134.06	134.35	6.5	12,124	0.05%
2024/01/31	22.6	134.59	0.6	135.11	134.35	22.1	12,169	0.18%
2024/01/30	2.4	136.45	14.8	136.36	136.15	-12.5	12,165	-0.10%
2024/01/29	12	136.49	70	136.37	136.50	-57.9	12,271	-0.47%
2024/01/26	2.2	135.79	13	135.82	135.65	-10.8	11,972	-0.09%
2024/01/25	0.1	135.58	65.1	135.46	135.65	-65	11,872	-0.55%
2024/01/24	0.1	134.08	16.7	134.26	134.00	-16.6	11,511	-0.14%
2024/01/23	1.4	133.74	6.5	133.92	134.05	-5.1	11,454	-0.04%
2024/01/22	6.3	133.71	8	133.90	133.80	-1.7	11,491	-0.01%
2024/01/19	6.4	132.10	25.2	132.12	132.90	-18.8	11,344	-0.17%
2024/01/18	15.8	128.15	9.2	128.26	128.30	6.7	11,276	0.06%
2024/01/17	63.6	127.97	5.8	127.88	127.45	57.8	11,225	0.51%
2024/01/16	27.5	131.71	2	131.95	131.65	25.4	10,739	0.24%
2024/01/15	34.3	132.88	0.6	133.35	133.00	33.7	10,507	0.32%
2024/01/12	3.4	132.48	1	132.95	132.65	2.4	10,378	0.02%
2024/01/11	0.4	133.00	13.3	132.78	132.85	-12.9	10,400	-0.12%
2024/01/10	28.4	132.40	3.1	132.52	132.30	25.4	10,466	0.24%
2024/01/09	2.4	132.92	1.1	133.77	133.00	1.3	10,467	0.01%
2024/01/08	5.3	133.09	8.9	133.05	132.75	-3.5	10,501	-0.03%
2024/01/05	6.7	132.25	4	132.69	132.15	2.7	10,451	0.03%
2024/01/04	7.1	132.55	21.1	132.52	132.50	-14	10,623	-0.13%
2024/01/03	31.9	132.85	48.5	133.27	132.55	-16.6	10,771	-0.15%
2024/01/02	8.8	134.79	0.2	134.89	134.90	8.6	10,627	0.08%
2023/12/29	16.6	135.58	16.9	135.64	135.45	-0.2	10,597	0.00%
2023/12/28	3.3	135.82	5	135.86	135.75	-1.8	10,564	-0.02%
2023/12/27	4.3	135.41	33.3	135.42	135.75	-29	10,401	-0.28%
2023/12/26	0	133.97	5.4	134.22	134.25	-5.4	10,010	-0.05%
2023/12/25	0.1	133.34	9.8	133.57	133.50	-9.7	9,822	-0.10%
2023/12/22	2.1	132.61	6.6	132.89	132.95	-4.5	9,796	-0.05%
2023/12/21	7	132.39	6.2	132.53	132.60	0.8	9,860	0.01%
2023/12/20	3.2	133.51	2.4	133.67	133.75	0.7	9,837	0.01%
2023/12/19	0.7	133.07	2.4	133.22	133.40	-1.7	9,885	-0.02%
2023/12/18	5.2	133.01	12.8	133.33	133.90	-7.6	10,144	-0.07%
2023/12/15	3.3	134.00	16.1	133.92	133.70	-12.8	10,132	-0.13%
2023/12/14	0.8	133.19	37.2	133.13	133.15	-36.4	9,893	-0.37%
2023/12/13	1.6	131.46	4.4	131.70	131.55	-2.8	9,477	-0.03%
2023/12/12	1.5	131.87	2.4	131.67	131.50	-0.9	9,524	-0.01%
2023/12/11	1.1	130.91	11	130.97	131.20	-9.9	9,552	-0.10%
2023/12/08	1.4	131.18	11	131.39	131.05	-9.6	9,554	-0.10%
2023/12/07	6.7	130.20	6.2	130.30	130.00	0.6	9,380	0.01%
2023/12/06	1.7	130.87	15.7	131.00	130.80	-14	9,471	-0.15%
2023/12/05	16.7	130.09	2.9	130.25	130.35	13.8	9,445	0.15%
2023/12/04	2.9	131.29	0.2	131.15	131.30	2.8	9,459	0.03%
2023/12/01	8.3	131.12	0.2	131.10	131.80	8.1	9,507	0.09%
2023/11/30	0.2	131.11	3.2	131.20	131.35	-3	9,479	-0.03%
2023/11/29	1.3	131.75	1	131.10	131.15	0.3	9,354	0.00%
2023/11/28	4.2	130.67	4	131.02	131.25	0.2	9,295	0.00%
2023/11/27	1.4	130.31	5.1	130.50	130.35	-3.8	9,208	-0.04%
2023/11/24	1.4	131.16	2.9	131.37	131.20	-1.5	9,147	-0.02%
2023/11/22	14.1	131.33	1.2	131.35	131.35	12.9	9,002	0.14%
2023/11/21	2.2	132.40	42	132.40	132.55	-39.8	9,018	-0.44%
2023/11/20	6.2	130.75	19.2	130.91	130.95	-13.1	8,657	-0.15%
2023/11/17	4.3	131.27	38	131.27	131.00	-33.7	8,625	-0.39%
2023/11/16	11	130.96	14.1	130.91	130.60	-3.1	8,234	-0.04%
2023/11/15	7.1	130.58	26.3	130.69	130.55	-19.2	8,096	-0.24%
2023/11/14	10.1	129.39	27.2	129.36	129.00	-17.1	7,843	-0.22%
2023/11/13	3.1	129.10	13.9	128.86	128.70	-10.8	7,669	-0.14%
2023/11/10	3.2	126.64	1.4	126.69	126.75	1.9	7,548	0.03%
2023/11/09	0.5	126.99	1.9	127.12	127.25	-1.4	7,601	-0.02%
2023/11/08	20.8	127.15	25.8	127.15	127.20	-5	7,872	-0.06%
2023/11/07	6.8	126.54	0.6	126.46	126.50	6.2	7,816	0.08%
2023/11/06	4.1	126.95	14.5	126.77	126.55	-10.4	7,888	-0.13%
2023/11/03	0.1	125.06	19.6	125.29	125.45	-19.5	7,684	-0.25%
2023/11/02	2.1	123.33	13.6	124.06	124.50	-11.5	7,713	-0.15%
2023/11/01	2	121.88	0.3	121.95	121.75	1.7	7,626	0.02%
2023/10/31	16.6	121.52	0.1	122.30	121.15	16.5	7,666	0.22%
2023/10/30	15.9	122.07	0.3	122.15	122.00	15.6	7,686	0.20%
2023/10/27	5.9	122.53	1.2	122.43	122.30	4.7	7,608	0.06%
2023/10/26	34.3	121.85	2	121.70	121.75	32.3	7,661	0.42%
2023/10/25	0.2	124.45	1.8	124.70	124.20	-1.6	7,340	-0.02%
2023/10/24	11.3	123.27	2.5	123.61	123.95	8.8	7,340	0.12%
2023/10/23	12.2	123.87	0.1	124.30	123.85	12.1	7,293	0.17%
2023/10/20	4.4	124.42	6.3	125.02	125.40	-1.9	7,276	-0.03%
2023/10/19	1.2	124.91	4.1	124.81	124.85	-2.9	7,364	-0.04%
2023/10/18	17	125.30	2.7	124.97	124.80	14.2	7,447	0.19%
2023/10/17	0.3	126.58	3.8	126.67	126.55	-3.5	7,349	-0.05%
2023/10/16	0.3	126.07	5.1	126.12	126.25	-4.8	7,474	-0.06%
2023/10/13	0.2	126.83	2.9	126.75	126.95	-2.8	7,526	-0.04%
2023/10/12	2.1	127.09	27.1	126.93	127.30	-25	7,674	-0.33%
2023/10/11	1.2	126.25	19.4	126.14	126.25	-18.2	7,681	-0.24%
2023/10/06	2.3	124.08	2.3	124.15	124.10	0.1	7,718	0.00%
2023/10/05	0.1	123.11	15.4	122.98	123.65	-15.2	7,694	-0.20%
2023/10/04	14.1	121.71	2.1	121.95	121.90	12.1	7,701	0.16%
2023/10/03	3.3	123.96	5.2	123.49	123.50	-1.9	7,645	-0.03%
2023/10/02	3.5	124.27	14.8	123.91	124.25	-11.3	7,694	-0.15%
2023/09/28	3.5	122.61	0.1	122.65	122.65	3.4	7,859	0.04%
2023/09/27	2.8	122.01	1	121.90	122.15	1.8	7,849	0.02%
2023/09/26	15	122.25	1.8	122.21	122.10	13.3	7,835	0.17%
2023/09/25	5.7	123.14	1.1	123.22	123.55	4.6	7,778	0.06%
2023/09/22	16.1	122.37	0	0.00	122.65	16.1	7,829	0.21%
2023/09/21	48.3	123.23	15.2	122.68	122.75	33	7,765	0.43%
2023/09/20	10.4	124.74	3	124.80	124.75	7.4	7,507	0.10%
2023/09/19	2.4	125.51	0.4	125.79	125.45	2	7,518	0.03%
2023/09/18	7.7	126.11	1	126.40	126.00	6.7	7,574	0.09%
2023/09/15	3.8	127.02	16.9	126.95	127.35	-13.1	7,899	-0.17%
2023/09/14	1.1	126.42	13.6	126.41	126.95	-12.5	7,912	-0.16%
2023/09/13	2.6	125.14	1.3	125.45	125.20	1.2	7,892	0.02%
2023/09/12	2.8	124.46	2.7	124.76	125.05	0.1	7,959	0.00%
2023/09/11	12	123.73	0	0.00	123.80	12	8,099	0.15%
2023/09/08	4.2	124.26	3.1	124.35	124.30	1.1	8,073	0.01%
2023/09/07	13.2	124.91	1	125.10	124.85	12.2	8,371	0.15%
2023/09/06	10.5	126.04	4	126.40	126.00	6.5	8,506	0.08%
2023/09/05	6.4	126.30	0.2	126.45	126.45	6.2	8,477	0.07%
2023/09/04	2.2	125.92	4.2	126.48	126.75	-2	8,502	-0.02%
2023/09/01	2	125.94	3	126.05	125.90	-0.9	8,646	-0.01%
2023/08/31	7.3	125.79	1	126.05	125.70	6.3	8,705	0.07%
2023/08/30	0.6	126.65	10.3	126.61	126.60	-9.7	8,738	-0.11%
2023/08/29	3.5	125.36	1.6	125.80	126.05	2	8,774	0.02%
2023/08/28	1.2	125.32	70.5	125.35	125.35	-69.3	8,731	-0.79%
2023/08/25	78	124.94	0.3	125.55	124.55	77.7	8,806	0.88%
2023/08/24	0.4	126.79	13.1	126.96	127.00	-12.7	8,890	-0.14%
2023/08/23	0.1	125.00	28.2	124.64	124.85	-28	9,020	-0.31%
2023/08/22	2.5	123.87	0.1	124.00	124.00	2.4	9,303	0.03%
2023/08/21	14.2	123.43	0	0.00	123.00	14.2	9,433	0.15%
2023/08/18	13	124.05	1.3	123.88	123.85	11.7	9,447	0.12%
2023/08/17	9.3	123.66	7.8	123.79	124.60	1.6	9,525	0.02%
2023/08/16	23	123.98	2.4	124.25	124.05	20.5	9,664	0.21%
2023/08/15	6	125.19	4.2	125.07	124.70	1.7	9,931	0.02%
2023/08/14	37	124.76	1	125.18	124.50	35.9	10,173	0.35%
2023/08/11	10.2	126.72	2	126.85	126.30	8.2	10,232	0.08%
2023/08/10	28.8	126.52	4	126.95	126.40	24.8	10,235	0.24%
2023/08/09	12.7	127.11	2.1	127.35	127.20	10.6	10,122	0.11%
2023/08/08	16.8	126.95	1	127.55	127.00	15.8	10,124	0.16%
2023/08/07	2.5	127.93	10.1	128.24	128.50	-7.6	10,010	-0.08%
2023/08/04	5	127.33	0	0.00	127.25	5	10,002	0.05%
2023/08/02	16.5	127.80	1.4	128.08	127.85	15.1	9,967	0.15%
2023/08/01	1.1	129.30	3.6	129.40	129.45	-2.5	9,867	-0.03%
2023/07/31	4.5	129.31	2.7	129.91	128.80	1.8	9,830	0.02%
2023/07/28	1.5	129.63	5.1	129.70	129.50	-3.6	9,771	-0.04%
2023/07/27	1.3	129.33	6.9	129.33	129.50	-5.6	9,795	-0.06%
2023/07/26	1.2	128.54	3.4	129.03	128.50	-2.2	9,814	-0.02%
2023/07/25	0.4	128.56	13.2	128.90	128.85	-12.8	9,835	-0.13%
2023/07/24	14.6	127.18	1.1	127.53	127.25	13.5	9,877	0.14%
2023/07/21	33.5	127.03	3.1	127.15	127.20	30.4	9,930	0.31%
2023/07/20	3.3	129.39	2.4	129.45	129.35	0.9	10,026	0.01%
2023/07/19	9.7	129.35	3.3	129.79	128.75	6.5	10,073	0.06%
2023/07/18	20.2	130.13	1.3	130.07	129.85	18.9	9,915	0.19%
2023/07/17	2.4	131.92	5.1	132.07	132.00	-2.7	9,841	-0.03%
2023/07/14	0.4	132.10	18.6	131.89	132.25	-18.2	9,716	-0.19%
2023/07/13	5.2	131.70	30.5	131.48	130.90	-25.3	9,551	-0.26%
2023/07/12	1.1	129.21	2	129.34	129.45	-0.9	9,385	-0.01%
2023/07/11	0	128.85	16.2	128.87	129.20	-16.2	9,379	-0.17%
2023/07/10	6.3	127.83	1.4	128.32	127.45	4.9	9,413	0.05%
2023/07/07	9.6	127.68	0.4	128.00	127.70	9.2	9,330	0.10%
2023/07/06	28.7	128.41	2.1	128.46	127.90	26.6	9,296	0.29%
2023/07/05	4.1	130.74	0.2	130.97	130.80	3.9	9,086	0.04%
2023/07/04	2.3	130.99	3	130.95	131.00	-0.7	9,075	-0.01%
2023/07/03	1.2	130.29	9.5	130.60	130.70	-8.3	9,106	-0.09%
2023/06/30	6.4	128.53	0.2	128.50	129.10	6.2	9,245	0.07%
2023/06/29	3.7	129.40	16.3	129.75	129.05	-12.7	9,318	-0.14%
2023/06/28	2.4	129.08	1	129.44	129.10	1.3	9,274	0.01%
2023/06/27	8.3	129.08	1.4	129.28	128.90	7	9,342	0.07%
2023/06/26	1.4	129.74	5.1	129.74	129.75	-3.7	9,410	-0.04%
2023/06/21	2.4	130.38	5.4	130.38	130.55	-3	9,511	-0.03%
2023/06/20	5.8	130.71	4.6	130.53	130.55	1.2	9,327	0.01%
2023/06/19	1.3	131.18	11.8	131.05	131.25	-10.4	9,455	-0.11%
2023/06/16	4.1	131.48	7.6	131.41	131.55	-3.5	9,416	-0.04%
2023/06/15	2.1	131.75	13.2	131.85	131.90	-11.1	9,414	-0.12%
2023/06/14	7.1	131.23	2.1	131.33	131.50	5	9,411	0.05%
2023/06/13	7.2	131.27	20.9	131.23	131.55	-13.7	9,559	-0.14%
2023/06/12	9.6	129.07	6.1	128.88	129.00	3.5	9,371	0.04%
2023/06/09	0.7	127.88	5.6	127.91	127.80	-4.8	9,326	-0.05%
2023/06/08	24.3	127.10	7.6	127.39	126.85	16.7	9,545	0.17%
2023/06/07	1.8	127.37	23.4	127.59	128.10	-21.7	9,679	-0.22%
2023/06/06	3.3	126.57	7.8	126.95	126.70	-4.5	9,532	-0.05%
2023/06/05	3.3	126.57	3.1	126.36	126.35	0.2	9,525	0.00%
2023/06/02	0.1	126.85	11.2	126.40	126.75	-11.1	9,543	-0.12%
2023/06/01	3.1	125.17	4.7	125.05	125.15	-1.5	9,567	-0.02%
2023/05/31	8.9	125.67	5.1	125.93	126.15	3.8	9,554	0.04%
2023/05/30	0.3	126.62	25.5	126.74	126.75	-25.2	9,464	-0.27%
2023/05/29	3.3	126.91	7.3	126.84	126.75	-4.1	9,386	-0.04%
2023/05/26	8.1	125.57	35	125.82	125.95	-26.9	9,236	-0.29%
2023/05/25	1.2	122.84	17.8	122.95	123.05	-16.6	8,943	-0.19%
2023/05/24	6.3	121.53	1.2	121.63	121.60	5.1	8,934	0.06%
2023/05/23	2.2	122.10	1.4	122.14	122.20	0.8	8,826	0.01%
2023/05/22	1.5	122.24	6.9	122.37	122.30	-5.4	8,718	-0.06%
2023/05/19	4.1	122.63	79.5	122.62	122.50	-75.4	8,549	-0.88%
2023/05/18	3.4	122.24	104.1	122.08	122.15	-100.8	8,164	-1.23%	大賣/
2023/05/17	1.9	119.94	17.8	119.74	120.55	-15.9	8,002	-0.20%
2023/05/16	1	118.29	26.4	118.23	118.60	-25.5	7,695	-0.33%
2023/05/15	3.9	116.78	0	0.00	117.20	3.9	7,628	0.05%
2023/05/12	10.9	116.99	5	117.19	117.20	5.9	7,663	0.08%
2023/05/11	7.1	117.66	3.3	117.74	117.55	3.8	7,680	0.05%
2023/05/10	7.4	117.99	0.1	118.54	117.80	7.3	7,768	0.09%
2023/05/09	0.6	118.83	10	118.69	118.90	-9.4	7,838	-0.12%
2023/05/08	0.5	118.62	13.2	118.71	118.55	-12.6	7,983	-0.16%
2023/05/05	0.2	117.77	4	117.81	117.80	-3.8	8,041	-0.05%
2023/05/04	1.7	117.11	4	117.15	117.50	-2.3	8,263	-0.03%
2023/05/03	6.9	117.10	4.7	117.13	117.20	2.2	8,310	0.03%
2023/05/02	3.5	117.54	3.1	117.70	117.70	0.4	8,600	0.00%
2023/04/28	4.8	117.16	6.2	117.25	117.40	-1.4	9,236	-0.02%
2023/04/27	16.6	116.00	4	116.33	116.00	12.6	9,376	0.13%
2023/04/26	17.5	115.91	0.1	116.20	116.10	17.4	9,678	0.18%
2023/04/25	62.1	117.14	1.3	116.85	116.60	60.7	9,938	0.61%
2023/04/24	10.7	118.12	0.2	118.20	118.15	10.5	9,795	0.11%
2023/04/21	8.2	119.02	12.6	118.69	118.60	-4.4	9,946	-0.04%
2023/04/20	4.9	118.69	3.2	118.99	118.90	1.7	10,065	0.02%
2023/04/19	19.9	119.28	2	119.40	119.05	17.9	10,208	0.17%
2023/04/18	8.3	120.04	6.5	120.11	119.95	1.8	10,272	0.02%
2023/04/17	7.1	119.95	0.3	120.00	120.35	6.8	10,392	0.07%
2023/04/14	0.3	120.27	6.2	120.44	120.65	-5.9	10,526	-0.06%
2023/04/13	22.7	119.87	2.3	119.93	119.50	20.3	10,722	0.19%
2023/04/12	8	120.36	1.2	120.46	120.55	6.8	10,756	0.06%
2023/04/11	2.2	120.70	3.2	120.92	120.85	-1	10,939	-0.01%
2023/04/10	5.4	121.01	2	121.00	121.00	3.4	11,043	0.03%
2023/04/07	1.9	121.02	4.5	120.96	121.00	-2.6	11,050	-0.02%
2023/04/06	6.4	120.69	9	121.00	121.00	-2.6	11,043	-0.02%
2023/03/31	7.6	121.85	4.1	122.20	121.60	3.6	11,018	0.03%
2023/03/30	1.2	121.62	15.6	121.38	121.20	-14.4	10,853	-0.13%
2023/03/29	2.4	120.50	4.6	120.80	120.60	-2.2	10,861	-0.02%
2023/03/28	5.6	120.58	0.1	120.45	120.40	5.5	11,017	0.05%
2023/03/27	2.8	121.43	4.1	121.45	121.45	-1.3	10,957	-0.01%
2023/03/24	0.2	121.97	25.3	122.00	122.20	-25.1	10,978	-0.23%
2023/03/23	2.1	121.75	24.3	121.63	121.85	-22.2	10,884	-0.20%
2023/03/22	0.1	120.50	19.1	120.46	120.90	-19.1	10,757	-0.18%
2023/03/21	2.3	118.52	22	118.45	118.65	-19.7	10,628	-0.19%
2023/03/20	28.8	117.96	3.3	118.49	118.10	25.5	10,708	0.24%
2023/03/17	2.4	118.18	8.3	118.44	118.95	-5.9	10,693	-0.05%
2023/03/16	8.7	116.89	6.7	116.99	117.05	2	10,665	0.02%
2023/03/15	3.6	117.92	2.1	118.06	117.60	1.5	10,542	0.01%
2023/03/14	16.5	117.50	2.2	117.71	117.50	14.3	10,505	0.14%
2023/03/13	12.8	118.09	10	118.47	118.80	2.9	10,522	0.03%
2023/03/10	23.8	118.42	10.3	118.52	118.30	13.4	10,334	0.13%
2023/03/09	2.1	120.73	0	120.50	120.20	2.1	10,527	0.02%
2023/03/08	8.2	120.26	2.4	120.04	120.30	5.8	10,627	0.05%
2023/03/07	9.9	121.18	18	121.34	121.30	-8.1	10,702	-0.08%
2023/03/06	6.1	120.54	5.2	120.53	120.50	0.9	10,828	0.01%
2023/03/03	5.2	119.35	1.1	119.31	119.35	4.1	10,939	0.04%
2023/03/02	2.8	119.10	1.1	118.99	119.25	1.7	11,141	0.02%
2023/03/01	17.3	117.84	10.5	117.33	119.35	6.8	11,216	0.06%
2023/02/24	20.6	119.22	1	119.79	118.80	19.6	11,184	0.18%
2023/02/23	1.1	119.37	14.8	118.96	119.40	-13.7	11,237	-0.12%
2023/02/22	12.6	117.43	3.3	117.50	117.65	9.3	11,312	0.08%
2023/02/21	2.6	118.84	0	118.99	118.95	2.6	11,354	0.02%
2023/02/20	3.4	118.47	9	119.20	119.00	-5.6	11,674	-0.05%
2023/02/17	15.1	118.83	0.3	118.95	118.75	14.8	12,141	0.12%
2023/02/16	4.9	119.75	9.9	120.12	120.30	-5	12,312	-0.04%
2023/02/15	24	119.41	4	119.58	118.85	20	12,701	0.16%
2023/02/14	3.2	121.53	8.3	121.54	121.65	-5.1	12,742	-0.04%
2023/02/13	7.7	120.16	2	120.57	120.75	5.7	12,930	0.04%
2023/02/10	3.6	120.90	5.7	121.01	121.00	-2.1	13,040	-0.02%
2023/02/09	2.3	120.64	4.1	120.53	120.90	-1.8	13,138	-0.01%
2023/02/08	2.3	120.58	16.7	120.40	120.85	-14.3	13,164	-0.11%
2023/02/07	5.6	119.04	16.4	118.98	119.00	-10.9	13,240	-0.08%
2023/02/06	8.6	119.60	6.2	119.67	119.25	2.4	13,219	0.02%
2023/02/03	2.8	120.92	9.4	121.07	121.00	-6.6	13,134	-0.05%
2023/02/02	4.3	120.88	30.5	120.77	121.00	-26.2	13,144	-0.20%
2023/02/01	3.9	118.86	21.7	118.78	119.00	-17.7	13,076	-0.14%
2023/01/31	6.5	119.11	5	120.02	118.30	1.5	13,101	0.01%
2023/01/30	10.5	120.49	49.6	120.44	120.70	-39.1	12,923	-0.30%
2023/01/17	25.8	118.09	4.9	118.12	118.10	20.9	12,536	0.17%
2023/01/16	7.1	118.27	6.5	118.25	118.10	0.5	12,585	0.00%
2023/01/13	7.1	118.06	17.9	117.36	117.20	-10.8	12,328	-0.09%
2023/01/12	4.6	116.12	2.3	116.06	115.85	2.4	12,170	0.02%
2023/01/11	0.2	116.09	7.7	116.17	116.35	-7.5	12,263	-0.06%
2023/01/10	8.3	116.00	9.2	116.04	116.25	-0.9	12,110	-0.01%
2023/01/09	3	115.05	18.7	114.50	115.80	-15.7	12,237	-0.13%
2023/01/06	2.5	111.88	3.1	111.72	111.80	-0.6	12,178	0.00%
2023/01/05	3.4	111.25	4	111.24	111.30	-0.6	12,332	0.00%
2023/01/04	2.7	110.67	1	110.50	110.50	1.7	12,354	0.01%
2023/01/03	7.9	109.04	5.3	110.08	110.75	2.6	12,647	0.02%
2022/12/30	4.4	110.56	5.1	110.44	110.20	-0.7	12,544	-0.01%
2022/12/29	13.5	108.92	9	109.16	109.50	4.5	12,541	0.04%
2022/12/28	15.3	109.85	4.1	110.03	110.00	11.2	12,488	0.09%
2022/12/27	11.8	111.94	2.4	111.62	111.60	9.4	12,410	0.08%
2022/12/26	5.3	110.90	38	110.95	111.10	-32.7	12,525	-0.26%
2022/12/23	40.4	110.73	1	110.90	110.70	39.4	12,668	0.31%
2022/12/22	0.5	112.43	0	0.00	112.60	0.5	12,741	0.00%
2022/12/21	1.5	111.04	4	110.85	110.75	-2.5	12,972	-0.02%
2022/12/20	7.9	111.20	10.2	110.31	110.30	-2.3	12,922	-0.02%
2022/12/19	2.8	112.49	3	112.34	112.35	-0.2	13,046	0.00%
2022/12/16	8.5	112.58	7	113.01	113.00	1.5	13,186	0.01%
2022/12/15	4.1	114.31	1	114.90	114.90	3.1	13,237	0.02%
2022/12/14	8.1	114.01	2.6	114.86	114.80	5.5	13,289	0.04%
2022/12/13	4.9	113.54	6	113.40	113.40	-1.1	13,254	-0.01%
2022/12/12	3.2	113.63	1.1	113.61	113.90	2.1	13,263	0.02%
2022/12/09	4.6	114.71	7.6	114.62	115.00	-3	13,340	-0.02%
2022/12/08	19.8	113.17	12.3	113.10	113.25	7.5	13,297	0.06%
2022/12/07	16.4	115.01	3.1	114.87	114.60	13.2	13,326	0.10%
2022/12/06	8.9	116.00	18.6	115.45	115.30	-9.6	13,265	-0.07%
2022/12/05	3.1	117.59	4.4	118.00	117.45	-1.3	13,225	-0.01%
2022/12/02	9.6	117.34	4	117.34	117.30	5.6	13,144	0.04%
2022/12/01	5.4	118.55	20.2	119.00	118.35	-14.7	13,277	-0.11%
2022/11/30	1.2	115.33	2.3	116.13	116.35	-1.1	12,974	-0.01%
2022/11/29	4.2	113.77	4	115.08	115.40	0.2	12,967	0.00%
2022/11/28	8.7	114.61	3.3	114.49	114.35	5.4	13,021	0.04%
2022/11/25	1.3	116.77	9.4	116.79	116.70	-8.2	13,121	-0.06%
2022/11/24	2.7	116.47	14.1	116.48	116.70	-11.4	12,972	-0.09%
2022/11/23	0.1	115.40	25.9	115.63	115.60	-25.8	12,920	-0.20%
2022/11/22	2.1	114.06	4.7	114.12	114.80	-2.6	13,049	-0.02%
2022/11/21	1.2	113.86	6.3	114.30	113.85	-5.1	13,123	-0.04%
2022/11/18	2.5	114.62	12.2	114.71	114.25	-9.6	13,060	-0.07%
2022/11/17	7.5	113.48	17.5	113.72	114.55	-10	13,000	-0.08%
2022/11/16	24.5	114.93	18.6	114.62	114.50	5.9	12,949	0.05%
2022/11/15	4.5	112.63	49.2	114.00	114.70	-44.8	12,689	-0.35%
2022/11/14	6.5	109.84	81.4	110.00	110.00	-74.9	12,193	-0.61%
2022/11/11	7.6	108.59	106.3	108.61	109.00	-98.8	11,979	-0.82%	大賣/
2022/11/10	4.9	103.51	19.4	103.41	103.50	-14.5	11,638	-0.12%
2022/11/09	6.4	104.22	13.9	103.86	104.50	-7.5	11,557	-0.06%
2022/11/08	34.5	101.67	6.3	101.59	101.60	28.2	11,401	0.25%
2022/11/07	8.4	100.54	4.3	100.04	100.55	4.2	11,368	0.04%
2022/11/04	8.3	98.02	0	98.50	98.85	8.2	11,346	0.07%
2022/11/03	7.4	98.69	6.3	98.62	98.70	1.1	11,359	0.01%
2022/11/02	7.6	99.86	0.4	100.00	100.00	7.1	11,265	0.06%
2022/11/01	1.5	99.21	0.1	99.55	99.60	1.4	11,293	0.01%
2022/10/31	0	98.80	0.6	98.50	99.05	-0.6	11,311	0.00%
2022/10/28	6.4	97.94	2.2	97.34	97.75	4.2	11,257	0.04%
2022/10/27	5.7	99.05	2.4	99.03	99.00	3.3	11,196	0.03%
2022/10/26	8.8	97.16	2	97.50	97.60	6.8	11,358	0.06%
2022/10/25	44.7	97.43	40.1	97.29	96.70	4.5	11,334	0.04%
2022/10/24	12.4	99.85	1	98.60	98.60	11.4	11,134	0.10%
2022/10/21	7.4	99.39	1.1	99.22	98.90	6.3	10,989	0.06%
2022/10/20	19.3	97.73	2.4	98.27	99.20	16.9	10,919	0.16%
2022/10/19	45.9	100.29	5	99.75	99.75	40.9	10,813	0.38%
2022/10/18	1.6	101.19	7	100.72	101.10	-5.4	10,729	-0.05%
2022/10/17	20.5	99.59	6	99.94	99.95	14.5	10,883	0.13%
2022/10/14	11.4	101.75	7.3	101.72	101.85	4.1	10,703	0.04%
2022/10/13	69.6	99.42	13	99.33	99.00	56.6	10,793	0.52%
2022/10/12	32.6	100.06	4.2	100.08	100.20	28.4	10,666	0.27%
2022/10/11	64.2	101.49	43	101.64	100.70	21.2	10,814	0.20%
2022/10/07	10.4	106.69	19.2	106.84	106.20	-8.8	10,601	-0.08%
2022/10/06	3.1	107.87	9.2	107.92	108.00	-6.2	10,703	-0.06%
2022/10/05	43.2	106.92	8.8	107.10	107.25	34.4	10,975	0.31%
2022/10/04	24.7	104.61	7	104.58	104.80	17.7	10,983	0.16%
2022/10/03	18.3	102.59	14	102.27	102.20	4.3	10,983	0.04%
2022/09/30	17.2	103.46	1.1	103.58	103.45	16.1	10,969	0.15%
2022/09/29	20.1	105.55	21	105.30	104.90	-0.9	10,983	-0.01%
2022/09/28	35.8	105.78	6.4	105.57	105.25	29.5	11,069	0.27%
2022/09/27	26.5	107.44	3.7	107.42	107.50	22.8	11,024	0.21%
2022/09/26	41.5	107.48	16	107.56	107.65	25.5	11,316	0.23%
2022/09/23	14.1	109.90	0.3	110.30	109.70	13.8	11,564	0.12%
2022/09/22	28.9	110.19	18.2	109.81	110.75	10.7	11,661	0.09%
2022/09/21	15.8	112.05	0	0.00	112.10	15.8	11,516	0.14%
2022/09/20	5.7	112.83	9.1	113.08	113.05	-3.4	11,514	-0.03%
2022/09/19	6.2	112.17	11	112.03	112.05	-4.8	11,695	-0.04%
2022/09/16	16.6	112.47	0	0.00	112.55	16.6	11,757	0.14%
2022/09/15	10.5	113.28	0.1	113.90	113.85	10.4	11,822	0.09%
2022/09/14	32	113.46	3	113.19	113.65	29	12,011	0.24%
2022/09/13	9	116.26	9	116.08	116.00	0	11,937	0.00%
2022/09/12	14.1	115.45	12.2	115.28	115.40	2	12,037	0.02%
2022/09/08	9.8	112.54	1.3	113.03	113.00	8.5	12,240	0.07%
2022/09/07	28.8	112.49	0	0.00	112.20	28.8	12,334	0.23%
2022/09/06	6	114.73	2	114.75	114.90	4	12,223	0.03%
2022/09/05	8.7	114.05	52	114.31	114.15	-43.3	12,313	-0.35%
2022/09/02	22.8	114.51	2.2	114.52	113.90	20.6	12,447	0.17%
2022/09/01	45.6	115.22	1	115.15	115.15	44.6	12,285	0.36%
2022/08/31	10.3	116.67	2	117.32	117.60	8.3	11,968	0.07%
2022/08/30	11.8	116.67	4	116.64	116.75	7.8	11,917	0.07%
2022/08/29	46.7	116.50	4.1	116.30	116.55	42.6	11,795	0.36%
2022/08/26	2.2	119.84	5.1	119.84	119.60	-2.9	11,600	-0.02%
2022/08/25	0.1	118.94	10.7	118.94	119.00	-10.7	11,508	-0.09%
2022/08/24	8.2	118.40	17.3	117.92	117.90	-9.1	11,533	-0.08%
2022/08/23	17.3	118.46	1.2	118.24	118.20	16.1	11,533	0.14%
2022/08/22	22	119.97	14.1	120.07	119.80	7.9	11,603	0.07%
2022/08/19	3.9	121.36	2.3	121.13	121.55	1.6	11,663	0.01%
2022/08/18	5.4	121.14	8.4	121.34	121.35	-2.9	11,693	-0.02%
2022/08/17	2.3	122.04	5.8	122.11	122.15	-3.5	11,647	-0.03%
2022/08/16	1.7	122.12	2.3	122.19	122.10	-0.6	11,500	-0.01%
2022/08/15	4.7	121.86	10.5	121.66	121.90	-5.8	11,381	-0.05%
2022/08/12	18.3	120.58	11	120.89	120.80	7.3	11,283	0.06%
2022/08/11	4.3	119.89	15.5	119.98	120.05	-11.1	11,262	-0.10%
2022/08/10	13.4	117.89	0	0.00	117.90	13.4	11,189	0.12%
2022/08/09	7.4	118.43	3.3	118.59	119.15	4.1	11,138	0.04%
2022/08/08	8.5	118.98	16	118.63	119.25	-7.5	11,102	-0.07%
2022/08/05	6.7	119.25	28.6	118.89	119.50	-21.9	11,075	-0.20%
2022/08/04	4.9	115.88	4	116.18	116.55	0.9	11,117	0.01%
2022/08/03	7	116.06	26.1	116.00	116.25	-19	11,137	-0.17%
2022/08/02	41.2	115.58	1	115.75	115.55	40.2	11,237	0.36%
2022/08/01	11.6	117.40	1	117.31	117.65	10.5	11,155	0.09%
2022/07/29	12.7	118.17	4.1	118.07	118.00	8.6	11,279	0.08%
2022/07/28	2.1	117.59	4.6	117.25	116.90	-2.5	11,249	-0.02%
2022/07/27	2.4	116.09	6.5	115.68	116.70	-4.1	11,275	-0.04%
2022/07/26	5.4	115.63	7.2	115.56	115.65	-1.7	11,248	-0.02%
2022/07/25	0	116.76	15	116.53	116.70	-15	11,236	-0.13%
2022/07/22	18.4	116.60	25	116.61	116.80	-6.6	11,253	-0.06%
2022/07/21	13.4	115.42	14.1	115.66	116.35	-0.7	11,471	-0.01%
2022/07/20	20.1	115.69	13.3	115.51	115.05	6.8	11,480	0.06%
2022/07/19	3.9	114.11	9.1	114.40	114.30	-5.3	11,735	-0.04%
2022/07/18	14.9	114.50	16	114.49	114.20	-1.1	11,701	-0.01%
2022/07/15	24.5	114.69	30.1	115.05	115.50	-5.6	11,398	-0.05%
2022/07/14	10.5	113.40	6.4	113.60	114.00	4.1	11,202	0.04%
2022/07/13	45.4	113.08	8	113.24	113.45	37.3	11,107	0.34%
2022/07/12	9.8	109.75	11	109.85	109.55	-1.2	10,992	-0.01%
2022/07/11	6.2	112.79	8	113.02	112.25	-1.8	11,151	-0.02%
2022/07/08	8.6	113.36	21.2	113.63	113.25	-12.6	11,108	-0.11%
2022/07/07	9.7	110.34	24	110.86	112.10	-14.3	11,056	-0.13%
2022/07/06	20.1	109.20	11	110.15	108.85	9.1	11,069	0.08%
2022/07/05	23.6	110.71	10.4	111.78	111.00	13.2	11,088	0.12%
2022/07/04	60.1	110.87	8.1	110.65	110.45	52	10,967	0.47%
2022/07/01	40	112.75	9.3	112.49	111.55	30.7	10,771	0.29%
2022/06/30	42.2	116.29	2	116.08	115.80	40.2	10,386	0.39%
2022/06/29	11.6	118.96	18	119.05	118.80	-6.4	10,175	-0.06%
2022/06/28	16	119.99	2	119.80	119.80	14	10,130	0.14%
2022/06/27	37.7	121.17	24.4	121.13	120.95	13.3	10,086	0.13%
2022/06/24	7.2	118.49	7	118.58	118.15	0.2	9,916	0.00%
2022/06/23	29.7	118.12	6.3	118.49	117.90	23.4	9,910	0.24%
2022/06/22	20.2	119.69	2	119.50	119.50	18.2	9,711	0.19%
2022/06/21	5.4	121.16	9.4	121.26	122.20	-4	9,532	-0.04%
2022/06/20	37.2	120.04	4.3	119.92	119.75	32.9	9,595	0.34%
2022/06/17	29.9	120.91	0	0.00	120.85	29.9	9,520	0.31%
2022/06/16	6.9	122.93	12.1	124.17	122.50	-5.2	9,321	-0.06%
2022/06/15	7.7	123.03	6	123.17	122.75	1.7	9,320	0.02%
2022/06/14	12.2	122.66	24	122.71	123.35	-11.8	9,405	-0.13%
2022/06/13	26.4	123.73	0	123.65	123.55	26.4	9,524	0.28%
2022/06/10	13.6	126.86	14	126.73	127.10	-0.5	9,634	0.00%
2022/06/09	2.8	128.23	0	0.00	128.40	2.8	9,706	0.03%
2022/06/08	1.8	128.50	6.4	128.79	128.80	-4.6	9,850	-0.05%
2022/06/07	19.7	127.19	0	0.00	127.40	19.7	10,025	0.20%
2022/06/06	2.2	128.50	1.2	128.69	128.70	0.9	10,292	0.01%
2022/06/02	8.5	127.78	0.1	128.25	127.80	8.4	10,921	0.08%
2022/06/01	6.5	129.44	8.7	129.80	129.15	-2.2	11,714	-0.02%
2022/05/31	1.1	127.71	8.4	128.72	129.80	-7.4	11,817	-0.06%
2022/05/30	1.1	127.30	10.8	127.88	128.55	-9.6	11,774	-0.08%
2022/05/27	1.1	125.33	11.2	125.19	125.50	-10.1	11,633	-0.09%
2022/05/26	5.9	123.57	10	124.00	122.90	-4.1	11,576	-0.04%
2022/05/25	2	123.98	2.9	123.89	124.45	-0.9	11,855	-0.01%
2022/05/24	3.3	123.78	0	0.00	123.50	3.3	12,301	0.03%
2022/05/23	2.3	124.91	13	124.71	124.90	-10.8	12,291	-0.09%
2022/05/20	0.6	124.54	5.6	124.21	124.65	-5	12,557	-0.04%
2022/05/19	16.5	123.17	0	0.00	123.30	16.5	12,570	0.13%
2022/05/18	5.2	125.53	1.3	125.61	125.70	3.9	12,514	0.03%
2022/05/17	5.1	124.09	7.1	123.80	124.35	-1.9	12,491	-0.02%
2022/05/16	7.6	123.33	2	123.55	123.00	5.6	12,534	0.04%
2022/05/13	5.7	122.06	3.8	122.07	122.35	1.9	12,561	0.01%
2022/05/12	27.1	122.14	0.5	122.46	121.25	26.6	12,641	0.21%
2022/05/11	4.6	123.79	1	124.05	124.20	3.6	12,516	0.03%
2022/05/10	29.5	122.35	21	122.93	124.00	8.5	12,482	0.07%
2022/05/09	13.8	124.76	5.1	124.64	124.55	8.7	12,386	0.07%
2022/05/06	30.8	126.18	0.7	126.42	126.65	30.1	12,357	0.24%
2022/05/05	8.1	129.32	8.3	129.24	129.25	-0.2	12,475	0.00%
2022/05/04	21.7	127.67	4.1	128.32	127.80	17.6	12,667	0.14%
2022/05/03	18.1	127.92	4.3	127.91	127.80	13.8	12,902	0.11%
2022/04/29	9.3	128.86	3.4	128.79	128.75	5.9	13,017	0.05%
2022/04/28	21.2	126.74	10	127.06	127.10	11.2	13,316	0.08%
2022/04/27	44.3	126.49	10.2	126.61	126.55	34.2	13,394	0.26%
2022/04/26	18.3	129.38	3.4	129.30	129.25	14.9	13,160	0.11%
2022/04/25	41.5	129.08	11.1	129.01	129.25	30.4	13,244	0.23%
2022/04/22	23.9	131.09	2.2	131.33	131.60	21.8	12,823	0.17%
2022/04/21	2.4	133.03	4.2	133.29	132.75	-1.8	12,805	-0.01%
2022/04/20	13.8	132.06	7	131.80	132.65	6.8	12,863	0.05%
2022/04/19	2.9	132.25	8	132.34	132.00	-5.1	12,919	-0.04%
2022/04/18	32.2	131.55	6.1	131.79	131.55	26.1	13,064	0.20%
2022/04/15	34.3	132.26	0.3	132.95	132.25	34	13,027	0.26%
2022/04/14	2.9	134.66	2.1	134.83	134.55	0.8	12,799	0.01%
2022/04/13	15.4	135.08	6	134.42	135.05	9.4	12,860	0.07%
2022/04/12	13.7	132.38	2.2	132.20	132.55	11.5	12,933	0.09%
2022/04/11	33	132.78	3.1	133.30	132.45	29.9	12,857	0.23%
2022/04/08	10.4	133.96	2	133.85	134.55	8.4	12,692	0.07%
2022/04/07	39.6	134.50	3.1	134.49	133.80	36.5	12,647	0.29%
2022/04/06	10.8	135.30	2.6	135.32	136.25	8.2	12,778	0.06%
2022/04/01	11.1	136.67	1	136.95	136.95	10.1	12,959	0.08%
2022/03/31	4.4	138.36	1.5	138.36	138.10	2.9	12,939	0.02%
2022/03/30	1.9	138.51	21.7	138.45	138.55	-19.8	13,089	-0.15%
2022/03/29	3.2	136.80	0.1	136.90	136.85	3.1	13,185	0.02%
2022/03/28	19.4	135.91	7	136.31	136.70	12.4	13,145	0.09%
2022/03/25	1.5	138.05	10.2	138.13	138.20	-8.7	13,081	-0.07%
2022/03/24	6.3	137.36	6.6	137.87	138.00	-0.3	13,072	0.00%
2022/03/23	4	138.00	10.9	137.99	138.10	-6.9	13,082	-0.05%
2022/03/22	17.4	136.66	2.5	136.75	136.80	14.9	13,004	0.11%
2022/03/21	4.2	137.36	11.2	137.23	137.00	-7	13,069	-0.05%
2022/03/18	11.5	136.03	16.1	136.24	136.10	-4.6	13,019	-0.03%
2022/03/17	15.5	135.57	37.6	135.80	136.40	-22	12,884	-0.17%
2022/03/16	43.9	131.65	13	131.45	132.20	30.9	12,706	0.24%
2022/03/15	36.3	131.80	2.1	131.67	131.65	34.2	12,465	0.27%
2022/03/14	11	134.47	2.1	134.41	134.40	8.9	12,255	0.07%
2022/03/11	19.1	134.78	8.7	135.32	134.40	10.4	12,162	0.09%
2022/03/10	20.4	136.00	21.1	136.10	136.35	-0.7	12,050	-0.01%
2022/03/09	48	132.80	5	132.61	132.50	43	11,890	0.36%
2022/03/08	104.1	131.99	1.3	131.84	131.15	102.7	11,690	0.88%	大買/鉅額交易
2022/03/07	137.9	134.30	10.3	134.02	134.00	127.6	11,064	1.15%	大買/鉅額交易
2022/03/04	29.9	138.39	6.2	138.48	138.45	23.7	10,368	0.23%
2022/03/03	21.5	140.10	4.2	140.21	139.95	17.3	10,345	0.17%
2022/03/02	8.6	139.55	8.5	139.57	139.65	0.1	10,465	0.00%
2022/03/01	12.1	140.33	15.8	140.27	140.45	-3.7	10,405	-0.04%
2022/02/25	58.6	138.36	3.1	138.45	138.50	55.5	10,318	0.54%
2022/02/24	150.6	139.35	10.2	139.20	138.80	140.4	10,017	1.40%	大買/鉅額交易
2022/02/23	7.4	141.90	10.3	141.98	142.25	-3	9,590	-0.03%
2022/02/22	81.9	141.48	0.4	141.65	141.85	81.5	9,615	0.85%
2022/02/21	8.4	143.56	0.2	143.70	143.80	8.3	9,402	0.09%
2022/02/18	8.4	143.68	3.5	143.89	144.10	4.9	9,666	0.05%
2022/02/17	4.2	144.53	8	144.62	144.50	-3.9	9,697	-0.04%
2022/02/16	3.9	143.96	31.6	144.05	144.40	-27.7	9,723	-0.29%
2022/02/15	27.4	142.36	6.4	143.13	142.05	21.1	9,706	0.22%
2022/02/14	43.7	142.64	3.8	142.61	142.70	39.9	9,657	0.41%
2022/02/11	9.8	144.71	12.1	144.48	144.95	-2.3	9,549	-0.02%
2022/02/10	16.8	144.26	19.2	144.40	145.05	-2.4	9,682	-0.03%
2022/02/09	16.4	142.95	5.2	143.31	143.40	11.2	9,705	0.12%
2022/02/08	25.7	142.99	2.1	143.23	142.90	23.6	9,757	0.24%
2022/02/07	109.5	141.76	3.3	141.92	142.30	106.2	9,615	1.10%	大買/鉅額交易
2022/01/26	97.6	141.79	6.6	141.75	141.55	91	9,253	0.98%
2022/01/25	49.5	141.73	1	142.30	141.65	48.5	9,024	0.54%
2022/01/24	25.2	142.50	6.7	142.99	144.00	18.5	8,674	0.21%
2022/01/21	149.4	142.99	0	0.00	142.65	149.4	8,537	1.75%	大買/鉅額交易
2022/01/20	27.1	148.03	10.6	148.26	149.10	16.5	8,114	0.20%
2022/01/19	17.5	148.59	2.8	148.76	148.50	14.6	7,967	0.18%
2022/01/18	9.7	151.17	4.1	151.20	150.30	5.6	7,897	0.07%
2022/01/17	0	152.00	5.4	151.81	152.00	-5.4	7,780	-0.07%
2022/01/14	1.4	149.66	4.9	150.09	150.30	-3.5	7,751	-0.04%
2022/01/13	0.2	149.94	6.2	150.02	150.30	-6	7,800	-0.08%
2022/01/12	1	148.80	1.5	149.27	149.55	-0.5	7,918	-0.01%
2022/01/11	7.1	147.63	4.4	148.04	148.30	2.7	7,890	0.03%
2022/01/10	6.1	146.81	3	146.83	147.55	3.1	7,682	0.04%
2022/01/07	13.9	146.87	0.6	146.83	146.60	13.2	7,644	0.17%
2022/01/06	6.8	147.60	9.2	147.57	147.90	-2.4	7,582	-0.03%
2022/01/05	5.3	149.40	1.4	149.62	149.30	3.8	7,528	0.05%
2022/01/04	1.5	148.97	3.8	149.16	149.60	-2.3	7,522	-0.03%
2022/01/03	1.2	146.06	4.1	147.07	146.40	-2.9	7,490	-0.04%
2021/12/30	2.1	145.77	0.7	145.86	145.50	1.4	7,603	0.02%
2021/12/29	1.4	145.48	28.5	145.77	145.95	-27.1	7,866	-0.34%
2021/12/28	5.1	144.78	9.1	145.03	145.30	-4	7,940	-0.05%
2021/12/27	0.1	143.70	23.5	143.80	144.15	-23.5	7,953	-0.29%
2021/12/24	0.2	142.95	13.4	143.51	143.05	-13.2	8,296	-0.16%
2021/12/23	1	142.50	17.7	143.05	142.65	-16.7	8,364	-0.20%
2021/12/22	0.2	141.79	2	141.95	141.85	-1.8	8,627	-0.02%
2021/12/21	0	141.55	7.1	141.17	141.85	-7.1	8,854	-0.08%
2021/12/20	9.1	140.64	1.2	141.46	140.65	8	8,940	0.09%
2021/12/17	0	141.90	4	141.80	141.90	-4	8,971	-0.04%
2021/12/16	0.2	141.75	17.3	141.74	142.05	-17.2	8,985	-0.19%
2021/12/15	89.3	140.32	71	140.16	140.30	18.3	9,290	0.20%
2021/12/14	36.7	140.14	3.4	140.54	140.10	33.3	9,187	0.36%
2021/12/13	1.1	141.53	0.2	142.03	141.50	0.9	9,242	0.01%
2021/12/10	8	141.75	3	141.97	141.95	5	9,366	0.05%
2021/12/09	9.8	142.05	8	142.12	142.00	1.8	9,351	0.02%
2021/12/08	0.2	142.41	28.7	143.12	142.35	-28.5	9,329	-0.30%
2021/12/07	4.4	140.81	3.1	141.30	141.80	1.3	9,198	0.01%
2021/12/06	2.5	141.33	3.4	141.19	141.35	-1	9,199	-0.01%
2021/12/03	5.4	141.63	4	141.58	141.75	1.4	9,251	0.02%
2021/12/02	12.3	141.06	20.4	141.42	141.80	-8.1	9,307	-0.09%
2021/12/01	5.4	140.21	5	139.28	140.30	0.4	9,390	0.00%
2021/11/30	15.8	138.73	1	139.15	138.00	14.8	9,504	0.16%
2021/11/29	17.7	138.02	9	138.40	138.15	8.6	9,449	0.09%
2021/11/26	70.9	138.60	0.8	138.81	138.15	70.1	9,567	0.73%
2021/11/25	3.6	140.20	0	0.00	140.45	3.6	9,641	0.04%
2021/11/24	15.6	140.52	1.3	140.33	140.50	14.3	9,955	0.14%
2021/11/23	9.3	141.22	3.6	141.16	141.10	5.8	10,179	0.06%
2021/11/22	1.6	142.48	0	142.50	142.45	1.5	10,223	0.01%
2021/11/19	0	0.00	32.7	143.01	142.80	-32.7	10,275	-0.32%
2021/11/18	2	142.20	8.6	142.22	142.45	-6.6	10,259	-0.06%
2021/11/17	0.2	141.33	12.1	141.53	141.65	-11.9	10,259	-0.12%
2021/11/16	0	0.00	13.7	141.30	141.20	-13.7	10,182	-0.13%
2021/11/15	1.4	140.99	9	141.06	140.95	-7.7	10,524	-0.07%
2021/11/12	1.1	139.52	3.4	140.06	139.70	-2.3	10,774	-0.02%
2021/11/11	2.3	139.10	9.2	139.42	139.25	-6.9	10,895	-0.06%
2021/11/10	3	140.41	4.3	140.42	140.50	-1.3	11,000	-0.01%
2021/11/09	1.1	140.95	68	140.63	140.70	-66.9	11,029	-0.61%
2021/11/08	2.1	138.90	51.7	138.82	139.20	-49.6	10,862	-0.46%
2021/11/05	5.1	137.82	37.4	137.73	138.10	-32.4	10,800	-0.30%
2021/11/04	1.6	136.49	3	136.57	136.15	-1.4	10,654	-0.01%
2021/11/03	0.2	136.77	1.2	136.63	136.60	-1	10,696	-0.01%
2021/11/02	2.2	136.44	13.5	137.33	136.25	-11.3	10,722	-0.11%
2021/11/01	3.3	136.40	15.5	136.46	136.50	-12.2	10,749	-0.11%
2021/10/29	23.9	135.94	3.5	135.75	135.80	20.4	10,790	0.19%
2021/10/28	2.2	136.67	6.1	137.23	137.15	-3.9	10,809	-0.04%
2021/10/27	2.8	136.99	1.7	137.01	137.55	1.1	10,855	0.01%
2021/10/26	0.1	137.15	30.2	137.34	137.55	-30.1	10,796	-0.28%
2021/10/25	3.2	135.99	14	136.49	136.40	-10.8	10,800	-0.10%
2021/10/22	4.5	135.95	3.8	136.24	136.50	0.6	11,178	0.01%
2021/10/21	2.3	136.51	24.5	137.25	136.10	-22.2	11,263	-0.20%
2021/10/20	2.3	136.72	46.2	137.13	136.60	-43.9	11,238	-0.39%
2021/10/19	0.1	137.03	15.5	136.90	136.95	-15.3	11,047	-0.14%
2021/10/18	1	135.77	8.2	135.88	135.85	-7.1	11,008	-0.06%
2021/10/15	2.8	135.45	60.3	135.39	136.25	-57.5	11,132	-0.52%
2021/10/14	5.6	132.76	2	133.45	132.75	3.6	11,039	0.03%
2021/10/13	24.7	132.54	4.1	132.60	132.40	20.5	11,159	0.18%
2021/10/12	28.5	132.30	3	132.37	132.85	25.5	11,224	0.23%
2021/10/08	25.7	134.58	1.1	134.85	134.20	24.7	11,241	0.22%
2021/10/07	35.1	135.14	46.4	135.18	135.35	-11.4	11,270	-0.10%
2021/10/06	22.2	132.80	2	132.63	133.00	20.2	11,272	0.18%
2021/10/05	79.5	131.57	1.4	131.83	132.95	78.1	11,131	0.70%
2021/10/04	92.5	133.43	13	133.12	133.15	79.5	10,793	0.74%
2021/10/01	95.4	134.32	2.1	133.78	133.95	93.3	10,472	0.89%
2021/09/30	10.6	135.68	8	136.26	137.05	2.6	10,130	0.03%
2021/09/29	71.1	136.01	4	136.38	136.00	67.1	9,960	0.67%
2021/09/28	6.3	138.79	3	138.90	139.00	3.3	9,592	0.03%
2021/09/27	1	139.56	0	0.00	140.00	1	9,375	0.01%
2021/09/24	3.1	139.06	5	139.37	139.65	-1.9	9,255	-0.02%
2021/09/23	5.3	138.01	5.1	138.16	138.00	0.2	9,309	0.00%
2021/09/22	36.4	136.92	14	136.83	137.20	22.4	9,363	0.24%
2021/09/17	4.2	139.80	5.1	140.79	140.50	-0.8	9,031	-0.01%
2021/09/16	9.2	140.25	0.4	140.05	140.10	8.8	9,076	0.10%
2021/09/15	5.6	140.74	0.7	140.79	140.75	4.9	9,046	0.05%
2021/09/13	1.2	141.37	0.1	141.60	141.45	1.2	9,009	0.01%
2021/09/10	0	0.00	9	141.95	141.95	-9	9,216	-0.10%
2021/09/09	3.1	139.95	2.4	140.38	140.30	0.7	9,202	0.01%
2021/09/08	12.2	140.85	21.2	141.20	140.65	-9	9,204	-0.10%
2021/09/07	3.7	141.91	10.3	142.18	141.90	-6.6	9,208	-0.07%
2021/09/06	1.1	142.82	16.4	142.54	142.55	-15.4	9,137	-0.17%
2021/09/03	0	141.30	20.9	141.32	141.90	-20.9	8,961	-0.23%
2021/09/02	3.2	140.21	20.6	141.01	139.90	-17.3	8,889	-0.19%
2021/09/01	9.2	140.99	48	140.98	141.00	-38.8	8,873	-0.44%
2021/08/31	1.7	139.74	48.9	139.44	140.35	-47.2	8,618	-0.55%
2021/08/30	3	139.01	58.4	139.14	139.50	-55.3	8,528	-0.65%
2021/08/27	1.5	138.02	104.6	138.05	138.15	-103.1	8,225	-1.25%	大賣/鉅額交易
2021/08/26	1.5	137.05	14.1	137.29	137.00	-12.7	8,032	-0.16%
2021/08/25	1.1	135.74	6.3	135.73	136.05	-5.1	7,997	-0.06%
2021/08/24	0.2	134.85	19.3	134.93	134.75	-19.1	7,975	-0.24%
2021/08/23	2.1	133.36	14.6	133.96	134.35	-12.6	8,065	-0.16%
2021/08/20	32.6	131.26	13.5	130.90	130.75	19.1	8,127	0.23%
2021/08/19	57.6	132.34	0.5	133.90	131.80	57.1	7,960	0.72%
2021/08/18	48.8	133.41	7.4	133.32	134.90	41.5	7,607	0.55%
2021/08/17	46.5	134.80	3.6	134.66	134.35	42.9	7,401	0.58%
2021/08/16	26.1	135.26	2.6	135.68	135.35	23.5	7,356	0.32%
2021/08/13	32.3	135.74	26.2	135.98	135.65	6.2	7,346	0.08%
2021/08/12	4.5	136.90	2.8	137.00	136.95	1.7	7,386	0.02%
2021/08/11	10.1	136.87	2	137.31	137.20	8.1	7,630	0.11%
2021/08/10	4.6	137.65	0.6	137.81	137.65	4	7,841	0.05%
2021/08/09	7.5	137.27	9.6	138.03	138.40	-2.1	8,326	-0.03%
2021/08/06	3.2	138.01	3.8	138.61	138.80	-0.7	8,495	-0.01%
2021/08/05	0	139.18	21	139.33	139.00	-21	8,882	-0.24%
2021/08/04	1.2	139.18	14	139.15	139.25	-12.8	9,429	-0.14%
2021/08/03	0.4	137.92	8.1	138.11	138.45	-7.7	9,761	-0.08%
2021/08/02	0.3	136.72	46.2	137.17	137.90	-45.9	9,731	-0.47%
2021/07/30	3.7	136.32	5.4	136.47	136.05	-1.7	9,727	-0.02%
2021/07/29	11.5	135.76	19	136.02	136.50	-7.5	9,795	-0.08%
2021/07/28	110.1	134.54	4	134.70	134.25	106.1	9,762	1.09%	大買/鉅額交易
2021/07/27	39.1	136.38	3.4	136.63	136.40	35.8	9,483	0.38%
2021/07/26	42.3	136.68	2.1	137.65	136.45	40.2	9,424	0.43%
2021/07/23	5.9	137.72	2.2	137.88	137.65	3.6	9,379	0.04%
2021/07/22	16.3	137.60	4.1	138.01	137.65	12.2	9,377	0.13%
2021/07/21	37.4	136.67	2.3	137.04	136.70	35.2	9,385	0.37%
2021/07/20	19.5	137.50	3	137.72	137.20	16.5	9,371	0.18%
2021/07/19	29.9	138.14	4	138.41	138.30	25.9	9,339	0.28%
2021/07/16	9.7	139.57	2	139.93	139.90	7.7	9,231	0.08%
2021/07/15	3.3	141.44	4.4	141.46	141.80	-1.1	9,206	-0.01%
2021/07/14	4	140.65	2.6	140.80	140.50	1.5	9,085	0.02%
2021/07/13	3.2	140.24	15.5	140.53	140.15	-12.3	9,060	-0.14%
2021/07/12	6.2	139.13	15.6	139.94	139.00	-9.4	9,018	-0.10%
2021/07/09	12.9	137.39	4.3	137.77	137.75	8.6	8,918	0.10%
2021/07/08	11.2	138.82	11	138.78	138.85	0.2	8,912	0.00%
2021/07/07	3.6	138.90	1	139.50	139.00	2.6	8,939	0.03%
2021/07/06	1.7	139.68	22.3	139.81	139.75	-20.6	8,927	-0.23%
2021/07/05	4.1	139.72	14.3	139.57	139.60	-10.2	8,881	-0.11%
2021/07/02	3.1	138.22	6	138.30	138.30	-2.9	8,857	-0.03%
2021/07/01	11.9	138.66	11.1	138.73	138.30	0.8	8,850	0.01%
2021/06/30	8	138.91	31.7	139.06	138.95	-23.7	8,929	-0.27%
2021/06/29	13.3	137.92	17.7	137.83	137.60	-4.3	8,892	-0.05%
2021/06/28	1.1	137.04	2	137.40	137.20	-0.9	8,868	-0.01%
2021/06/25	1.7	137.09	4.7	137.59	136.95	-3	8,881	-0.03%
2021/06/24	5.4	136.79	7	136.92	136.70	-1.6	8,908	-0.02%
2021/06/23	4.4	136.09	21.6	136.25	137.05	-17.2	8,937	-0.19%
2021/06/22	19.8	134.81	19	135.08	134.85	0.8	8,912	0.01%
2021/06/21	42	135.37	0	135.20	134.70	42	8,987	0.47%
2021/06/18	4.1	138.15	6.3	138.16	138.00	-2.2	8,840	-0.03%
2021/06/17	5.9	137.43	3	137.82	138.30	2.9	8,893	0.03%
2021/06/16	4.6	138.57	3.4	138.55	138.70	1.1	9,004	0.01%
2021/06/15	1.2	138.80	12.4	138.77	138.85	-11.2	8,999	-0.12%
2021/06/11	5.1	137.98	7	138.13	138.10	-1.8	9,044	-0.02%
2021/06/09	5.3	135.57	1	136.10	135.50	4.3	9,050	0.05%
2021/06/08	7.2	136.74	1	137.29	136.50	6.2	9,042	0.07%
2021/06/07	4.8	135.82	21.2	136.86	137.30	-16.4	9,146	-0.18%
2021/06/04	3.7	136.57	5.6	136.68	136.95	-1.9	9,056	-0.02%
2021/06/03	3.1	137.77	5.8	138.07	137.60	-2.7	9,225	-0.03%
2021/06/02	3.9	137.01	6.4	137.36	137.70	-2.4	9,343	-0.03%
2021/06/01	3.1	137.82	9.6	137.80	137.70	-6.5	9,497	-0.07%
2021/05/31	4	136.60	9.5	137.21	137.10	-5.4	9,680	-0.06%
2021/05/28	6.2	135.41	20.8	135.27	135.80	-14.6	9,647	-0.15%
2021/05/27	16.1	133.16	4	133.45	133.55	12.1	9,607	0.13%
2021/05/26	3	134.42	19	134.65	134.50	-16	9,951	-0.16%
2021/05/25	7.7	133.77	11.4	133.98	134.40	-3.7	10,035	-0.04%
2021/05/24	20.7	132.16	7.6	132.01	132.15	13.1	10,058	0.13%
2021/05/21	15.3	132.51	17.2	132.49	132.35	-1.9	10,015	-0.02%
2021/05/20	18.7	130.33	7.2	130.48	130.50	11.5	9,961	0.12%
2021/05/19	8.1	131.55	10.4	131.72	131.40	-2.3	9,948	-0.02%
2021/05/18	16.2	130.71	41.5	131.18	132.30	-25.3	9,840	-0.26%
2021/05/17	35.6	126.57	53.1	126.18	126.50	-17.5	9,884	-0.18%
2021/05/14	41	128.66	17.3	129.03	128.95	23.7	9,504	0.25%
2021/05/13	55.3	127.75	53.1	127.99	127.50	2.2	9,360	0.02%
2021/05/12	93	129.18	57	129.28	129.40	36	9,026	0.40%
2021/05/11	69.9	134.12	7.4	134.36	133.25	62.5	8,567	0.73%
2021/05/10	2.4	138.51	3	138.55	138.45	-0.6	8,380	-0.01%
2021/05/07	0.7	138.77	15.4	138.87	139.40	-14.7	8,542	-0.17%
2021/05/06	13.7	136.01	29.4	136.60	136.95	-15.7	8,667	-0.18%
2021/05/05	10.5	136.28	5.2	136.75	135.75	5.3	8,665	0.06%
2021/05/04	26.7	136.70	18	136.36	137.05	8.7	8,758	0.10%
2021/05/03	29.2	138.66	17.2	138.82	138.25	12	8,766	0.14%
2021/04/29	11.2	141.62	15.1	141.72	140.60	-3.9	9,050	-0.04%
2021/04/28	6.4	140.43	0	0.00	140.40	6.4	9,130	0.07%
2021/04/27	1.5	141.44	12	141.48	141.25	-10.5	9,580	-0.11%
2021/04/26	0.1	140.84	30.5	140.32	141.20	-30.4	9,671	-0.31%
2021/04/23	5.5	138.42	5.1	138.21	139.15	0.3	9,710	0.00%
2021/04/22	4.4	138.71	1.5	138.57	137.90	2.9	9,969	0.03%
2021/04/21	10.6	138.24	1	138.10	138.00	9.6	10,103	0.09%
2021/04/20	1.8	139.17	4.6	139.33	139.25	-2.8	10,151	-0.03%
2021/04/19	8	139.38	8.6	139.24	139.50	-0.6	10,253	-0.01%
2021/04/16	8.8	138.69	8.5	139.04	139.25	0.3	10,289	0.00%
2021/04/15	6.2	137.84	34.1	138.51	139.05	-27.9	10,319	-0.27%
2021/04/14	26.3	136.71	20.7	137.41	137.90	5.6	10,305	0.05%
2021/04/13	13.2	137.43	23.6	138.37	137.15	-10.4	10,375	-0.10%
2021/04/12	13.3	137.41	16.3	137.22	137.15	-3	10,361	-0.03%
2021/04/09	1.6	138.02	8.6	138.23	137.95	-7	10,365	-0.07%
2021/04/08	6.4	137.22	8.3	137.80	138.25	-1.9	10,401	-0.02%
2021/04/07	23.3	137.58	34.4	137.37	137.80	-11.1	10,387	-0.11%
2021/04/06	7.2	137.43	26.9	137.99	137.65	-19.7	10,367	-0.19%
2021/04/01	8.4	135.56	40.9	135.88	135.75	-32.4	10,270	-0.32%
2021/03/31	12.7	134.99	9.4	135.31	134.75	3.3	10,197	0.03%
2021/03/30	2.2	135.36	18.5	135.64	135.90	-16.3	10,111	-0.16%
2021/03/29	5.1	135.40	30	135.56	135.45	-24.8	10,101	-0.25%
2021/03/26	17.2	134.15	17.3	133.88	134.35	-0.1	10,062	0.00%
2021/03/25	8.9	131.02	11	132.05	131.95	-2.1	10,001	-0.02%
2021/03/24	40.8	131.67	7.3	131.86	131.50	33.5	9,961	0.34%
2021/03/23	4.2	133.79	11.6	134.16	133.60	-7.4	9,839	-0.08%
2021/03/22	6.5	132.08	27.4	133.13	133.40	-20.9	9,946	-0.21%
2021/03/19	28.9	132.73	4	132.85	132.80	24.9	10,014	0.25%
2021/03/18	9.3	134.95	48.2	135.53	134.90	-38.8	9,888	-0.39%
2021/03/17	23.2	134.88	6.8	134.86	134.20	16.4	9,850	0.17%
2021/03/16	2.4	135.18	22.8	135.37	135.35	-20.4	9,874	-0.21%
2021/03/15	1.6	135.04	6.2	134.93	134.90	-4.6	9,864	-0.05%
2021/03/12	22.1	135.22	10.4	135.22	135.25	11.7	9,907	0.12%
2021/03/11	42.6	134.52	59.5	133.83	134.70	-16.9	9,927	-0.17%
2021/03/10	24.5	131.92	28.5	132.05	131.90	-4	9,978	-0.04%
2021/03/09	42.8	130.70	15.2	131.13	131.35	27.6	9,987	0.28%
2021/03/08	27.2	132.23	23.5	133.17	131.85	3.7	9,867	0.04%
2021/03/05	45.1	131.08	33.3	131.13	131.95	11.8	9,749	0.12%
2021/03/04	80	132.89	16.9	133.79	132.75	63.1	9,669	0.65%
2021/03/03	33.3	134.36	19.5	134.68	135.40	13.9	9,480	0.15%
2021/03/02	12.8	134.34	21.1	135.38	133.45	-8.2	9,381	-0.09%
2021/02/26	86.6	133.98	12.1	134.54	133.40	74.5	9,330	0.80%
2021/02/25	10.5	137.10	27.2	137.59	137.55	-16.7	8,991	-0.19%
2021/02/24	38.6	136.72	10	136.86	136.45	28.6	8,916	0.32%
2021/02/23	20.1	137.21	44	137.57	138.50	-23.9	8,820	-0.27%
2021/02/22	14.6	139.43	15.6	139.97	138.80	-1	8,766	-0.01%
2021/02/19	32.9	138.50	23.3	138.61	138.85	9.6	8,979	0.11%
2021/02/18	16.5	139.98	41.2	140.18	140.35	-24.7	8,968	-0.27%
2021/02/17	49.9	139.79	56.5	139.91	140.55	-6.6	8,948	-0.07%
2021/02/05	38.5	135.02	36.6	135.38	134.80	1.9	8,696	0.02%
2021/02/04	29.1	133.31	28	133.66	133.55	1.1	8,613	0.01%
2021/02/03	21.1	134.50	12.5	134.70	134.35	8.7	8,645	0.10%
2021/02/02	69.2	133.77	49.2	134.16	134.45	19.9	8,600	0.23%
2021/02/01	9.9	128.96	24.1	129.62	130.75	-14.2	8,606	-0.16%
2021/01/29	46.9	129.90	37.1	130.87	128.20	9.8	8,474	0.12%
2021/01/28	80.3	129.95	32.6	130.34	130.35	47.7	8,312	0.57%
2021/01/27	26.1	133.17	9.2	133.40	133.05	17	8,153	0.21%
2021/01/26	77.8	134.21	32.4	134.08	132.85	45.4	8,096	0.56%
2021/01/25	33.5	135.75	12.2	135.37	135.60	21.3	8,024	0.26%
2021/01/22	64.7	138.11	8.5	138.10	137.45	56.2	7,902	0.71%
2021/01/21	23	141.08	56.2	139.38	143.00	-33.2	7,622	-0.44%
2021/01/20	80	138.38	2.6	138.51	138.20	77.4	7,472	1.04%
2021/01/19	38.9	135.86	56.4	135.88	137.95	-17.5	7,029	-0.25%
2021/01/18	68.6	133.59	120.7	133.58	134.40	-52.1	6,876	-0.76%	大賣/
2021/01/15	16.4	136.12	60.2	135.45	134.50	-43.8	6,692	-0.65%
2021/01/14	18	133.98	1	134.15	134.05	17	6,370	0.27%
2021/01/13	3.5	134.36	9.6	133.75	135.30	-6.1	6,291	-0.10%
2021/01/12	14.1	132.36	9.2	132.13	132.10	4.9	6,137	0.08%
2021/01/11	15.2	131.04	10.1	131.10	132.30	5.1	6,013	0.08%
2021/01/08	60.5	130.77	43.3	129.83	131.20	17.2	5,897	0.29%
2021/01/07	5.4	127.39	4.1	127.67	128.90	1.4	5,756	0.02%
2021/01/06	48.9	125.23	22.5	125.52	125.95	26.4	5,688	0.46%
2021/01/05	31.2	124.35	5.2	124.27	124.60	26	5,601	0.46%
2021/01/04	24.1	123.33	1.5	123.99	124.35	22.7	5,685	0.40%
2020/12/31	1.9	122.12	4	122.06	122.25	-2.1	5,807	-0.04%
2020/12/30	0.5	120.56	4.1	120.83	121.60	-3.6	5,778	-0.06%
2020/12/29	4.6	119.70	2.1	119.90	119.90	2.5	5,802	0.04%
2020/12/28	0.1	119.66	3.3	119.77	120.00	-3.2	5,849	-0.05%
2020/12/25	1.1	118.95	5.1	119.41	118.95	-4	5,851	-0.07%
2020/12/24	1.1	118.40	0	0.00	118.80	1.1	5,867	0.02%
2020/12/23	9	118.18	1	118.25	118.15	8	5,926	0.14%
2020/12/22	4.6	118.72	15.8	118.96	118.00	-11.2	6,014	-0.19%
2020/12/21	1.2	117.69	3.1	119.02	119.35	-1.9	6,182	-0.03%
2020/12/18	6.2	118.16	2	118.58	118.20	4.2	6,199	0.07%
2020/12/17	1	118.70	15	118.44	118.60	-14	6,268	-0.22%
2020/12/16	4.1	119.05	7.2	118.54	119.25	-3.1	6,315	-0.05%
2020/12/15	36	117.25	2.8	117.08	117.05	33.2	6,176	0.54%
2020/12/14	2.9	118.32	1.6	118.23	118.25	1.3	6,165	0.02%
2020/12/11	12.3	118.22	8	118.63	118.75	4.3	6,372	0.07%
2020/12/10	22.4	118.53	7	118.26	118.60	15.4	6,385	0.24%
2020/12/09	6.8	119.79	4	120.08	120.05	2.8	6,346	0.04%
2020/12/08	18.5	118.93	1	118.60	120.05	17.5	6,292	0.28%
2020/12/07	4.2	118.08	4	117.95	118.40	0.2	6,247	0.00%
2020/12/04	4.1	116.62	4.2	116.69	117.30	-0.2	6,240	0.00%
2020/12/03	29	115.33	1	115.90	115.40	28	6,111	0.46%
2020/12/02	2	115.03	11.2	115.16	115.40	-9.2	6,104	-0.15%
2020/12/01	2.2	113.97	1	114.15	114.30	1.2	6,101	0.02%
2020/11/30	22.1	114.00	1	113.30	113.30	21.1	6,103	0.35%
2020/11/27	2.4	114.24	2	114.75	114.65	0.4	6,017	0.01%
2020/11/26	0	114.95	4	114.91	114.85	-4	6,025	-0.07%
2020/11/25	15.2	114.22	1	113.95	113.95	14.2	6,079	0.23%
2020/11/24	7.9	115.00	1	115.45	114.90	6.9	6,077	0.11%
2020/11/23	5	115.33	9	115.32	115.45	-4	6,072	-0.07%
2020/11/20	3.2	113.82	1	113.81	114.00	2.1	6,021	0.04%
2020/11/19	3.4	114.18	6	114.23	114.15	-2.6	6,002	-0.04%
2020/11/18	2.1	113.90	8.3	113.91	114.35	-6.2	5,990	-0.10%
2020/11/17	6.3	114.67	13.1	113.81	113.60	-6.8	5,798	-0.12%
2020/11/16	9.2	112.05	11.1	111.55	112.80	-1.9	5,974	-0.03%
2020/11/13	1.4	108.77	2.2	108.83	109.25	-0.8	5,922	-0.01%
2020/11/12	5.2	109.00	19	109.28	108.80	-13.8	5,921	-0.23%
2020/11/11	1	107.60	12.7	108.39	108.75	-11.7	5,951	-0.20%
2020/11/10	9.2	107.30	10	107.61	107.10	-0.8	5,872	-0.01%
2020/11/09	4.4	107.58	16	107.93	108.10	-11.6	5,890	-0.20%
2020/11/06	2	106.55	41	106.68	106.70	-39	5,800	-0.67%
2020/11/05	3	105.82	10	105.91	106.05	-7	5,749	-0.12%
2020/11/04	3.1	104.90	12.3	105.87	106.15	-9.1	5,775	-0.16%
2020/11/03	5	104.46	3	104.45	104.60	2	5,805	0.04%
2020/11/02	24.2	102.84	1	103.10	103.40	23.2	5,855	0.40%
2020/10/30	24	103.13	4	103.19	103.00	20	5,771	0.35%
2020/10/29	33.9	103.71	2.1	103.80	103.85	31.8	5,742	0.55%
2020/10/28	11.7	105.07	0	0.00	105.00	11.7	5,746	0.20%
2020/10/27	9	105.47	0	0.00	105.50	9	5,756	0.16%
2020/10/26	2.1	106.25	28	106.54	106.10	-25.9	5,809	-0.45%
2020/10/23	2	105.88	1	106.50	106.10	1	5,921	0.02%
2020/10/22	0.5	106.10	0	0.00	106.10	0.5	6,240	0.01%
2020/10/21	2	105.95	0	0.00	105.95	2	6,583	0.03%
2020/10/20	0.2	106.20	0.1	106.20	106.00	0	6,751	0.00%
2020/10/19	2	106.40	0	0.00	106.60	2	6,827	0.03%
2020/10/16	3.1	105.50	0	0.00	105.25	3.1	6,890	0.04%
2020/10/15	1.1	105.36	0	0.00	105.70	1.1	7,247	0.02%
2020/10/14	6	106.60	4	106.94	106.70	2	7,329	0.03%
2020/10/13	2	107.10	9	107.03	107.10	-7	7,587	-0.09%
2020/10/12	1	106.70	15.1	107.22	107.05	-14	7,623	-0.18%
2020/10/08	1	105.60	15	105.82	106.20	-14	7,814	-0.18%
2020/10/07	0.1	104.80	6	104.78	104.80	-5.9	7,814	-0.08%
2020/10/06	6	104.15	57	104.20	104.25	-51	7,948	-0.64%
2020/10/05	5.1	103.33	36	103.75	103.05	-30.9	8,024	-0.39%
2020/09/30	10	103.00	13	103.13	103.00	-3	8,046	-0.04%
2020/09/29	2.1	102.33	3	102.83	102.55	-1	8,172	-0.01%
2020/09/28	12	102.26	1	101.95	102.30	11	8,341	0.13%
2020/09/25	11.5	100.44	8	100.75	100.65	3.5	8,481	0.04%
2020/09/24	50.1	100.74	2	101.08	100.45	48.1	8,572	0.56%
2020/09/23	11	102.71	1	102.85	102.95	10	8,435	0.12%
2020/09/22	39	103.23	2	103.85	103.10	37	8,512	0.43%
2020/09/21	5.1	105.02	1	104.70	104.45	4.1	8,535	0.05%
2020/09/18	2	105.43	0	0.00	105.30	2	8,603	0.02%
2020/09/17	2	105.55	8.3	105.35	105.40	-6.3	8,688	-0.07%
2020/09/16	45.1	106.55	55	106.63	106.55	-9.9	8,687	-0.11%
2020/09/15	0	104.95	7	104.90	104.95	-7	8,615	-0.08%
2020/09/14	2	103.90	23.1	104.35	104.55	-21.1	8,564	-0.25%
2020/09/11	1	103.01	4	103.18	103.25	-3	8,552	-0.03%
2020/09/10	0	103.20	15	103.06	103.20	-15	8,696	-0.17%
2020/09/09	39	101.53	2	102.15	102.30	37	8,816	0.42%
2020/09/08	1.1	102.91	16	102.93	103.00	-14.9	8,871	-0.17%
2020/09/07	9.1	102.12	8.6	102.30	102.40	0.5	9,155	0.01%
2020/09/04	31	102.30	0	0.00	102.55	31	9,299	0.33%
2020/09/03	0	103.50	13	103.65	103.30	-13	9,383	-0.14%
2020/09/02	3.2	102.73	2	103.40	103.00	1.2	9,487	0.01%
2020/09/01	5.2	102.51	4	102.85	103.35	1.2	9,676	0.01%
2020/08/31	12	102.58	1	104.00	101.80	11	9,746	0.11%
2020/08/28	4.1	103.33	0	0.00	103.50	4.1	9,900	0.04%
2020/08/27	0	0.00	12	104.97	104.55	-12	10,136	-0.12%
2020/08/26	1.1	104.07	0.1	104.30	104.30	1	10,240	0.01%
2020/08/25	0	0.00	0.2	103.90	103.90	-0.2	10,336	0.00%
2020/08/24	1.5	102.95	8	103.13	103.10	-6.5	10,364	-0.06%
2020/08/21	2	102.80	4	102.11	102.80	-2	10,427	-0.02%
2020/08/20	31.3	101.20	1.1	99.76	100.60	30.2	10,368	0.29%
2020/08/19	1.1	104.36	0	104.50	104.25	1	10,314	0.01%
2020/08/18	2.1	105.34	6	105.31	105.00	-4	10,301	-0.04%
2020/08/17	1	104.50	4	105.54	105.60	-3	10,461	-0.03%
2020/08/14	0.1	104.40	1	104.30	104.50	-1	10,494	-0.01%
2020/08/13	1	104.35	2	104.30	104.25	-1	10,596	-0.01%
2020/08/12	9.6	103.60	3	103.78	103.25	6.6	10,596	0.06%
2020/08/11	1.2	104.81	0	0.00	104.80	1.2	10,636	0.01%
2020/08/10	1.1	105.60	6.5	105.56	105.60	-5.4	10,686	-0.05%
2020/08/07	13.9	104.54	6.1	104.70	104.65	7.9	10,733	0.07%
2020/08/06	13.1	105.38	5	105.70	105.40	8.1	10,703	0.08%
2020/08/05	7	104.15	11	104.19	104.30	-4	10,772	-0.04%
2020/08/04	4	103.10	3	103.02	103.30	1	10,799	0.01%
2020/08/03	3.2	102.53	5	102.72	102.00	-1.8	10,820	-0.02%
2020/07/31	2	103.73	33	103.62	103.80	-31	10,803	-0.29%
2020/07/30	1.4	103.61	5.2	103.85	104.05	-3.8	10,817	-0.03%
2020/07/29	0.3	102.35	6	102.94	102.55	-5.7	10,838	-0.05%
2020/07/28	53	107.12	45.5	106.69	103.60	7.5	10,938	0.07%
2020/07/27	14.2	103.01	21	103.20	103.30	-6.9	10,878	-0.06%
2020/07/24	12.6	98.80	8.2	99.45	98.50	4.4	10,696	0.04%
2020/07/23	4.1	98.49	2	98.65	98.85	2.1	10,533	0.02%
2020/07/22	3.2	98.69	7	98.96	98.95	-3.8	10,665	-0.04%
2020/07/21	4.2	98.49	90.5	98.02	98.70	-86.3	10,641	-0.81%
2020/07/20	3.1	96.84	12	97.03	97.05	-9	10,451	-0.09%
2020/07/17	1.5	97.10	17.2	97.14	97.20	-15.7	10,475	-0.15%
2020/07/16	11.3	96.28	8	96.72	96.10	3.3	10,526	0.03%
2020/07/15	5.7	97.07	10	97.52	97.05	-4.4	10,605	-0.04%
2020/07/14	2.1	95.94	11	96.20	96.65	-8.9	10,825	-0.08%
2020/07/13	1.2	95.46	18.1	95.90	96.05	-16.9	10,808	-0.16%
2020/07/10	1.6	94.71	27.2	95.23	94.65	-25.6	10,897	-0.23%
2020/07/09	8	95.71	13	95.63	95.45	-5	10,924	-0.05%
2020/07/08	3.2	95.19	30.1	95.09	95.15	-26.9	10,927	-0.25%
2020/07/07	16	94.75	19	94.58	94.50	-3	10,839	-0.03%
2020/07/06	4.1	93.66	116.1	93.81	94.15	-112	10,868	-1.03%	大賣/鉅額交易
2020/07/03	1	92.45	29	92.57	92.55	-28	10,881	-0.26%
2020/07/02	10	91.19	21	91.24	91.50	-11	10,886	-0.10%
2020/07/01	1.2	90.59	13	90.71	90.50	-11.8	10,964	-0.11%
2020/06/30	1.2	89.49	10	89.67	89.90	-8.8	10,963	-0.08%
2020/06/29	19.1	88.99	6	89.28	89.10	13.1	10,992	0.12%
2020/06/24	1.2	90.00	16	90.23	90.00	-14.8	11,055	-0.13%
2020/06/23	3	89.60	2	89.48	89.45	1	11,253	0.01%
2020/06/22	0.1	89.10	6	89.18	89.05	-6	11,428	-0.05%
2020/06/19	4	88.83	1	88.95	88.85	3	11,796	0.03%
2020/06/18	16	88.65	10	88.94	88.90	6	12,203	0.05%
2020/06/17	20	88.67	16	89.03	89.00	4	12,493	0.03%
2020/06/16	10	88.51	13	88.82	88.90	-3	12,982	-0.02%
2020/06/15	15.3	87.52	69	88.14	87.00	-53.7	13,934	-0.39%
2020/06/12	23.3	87.74	65	88.11	88.25	-41.7	14,552	-0.29%
2020/06/11	19.7	90.02	28	89.50	89.05	-8.3	15,044	-0.06%
2020/06/10	7.1	90.12	23	90.39	90.45	-15.9	15,370	-0.10%
2020/06/09	9.2	89.53	9	89.48	89.60	0.2	16,081	0.00%
2020/06/08	12.1	89.14	6	89.22	89.50	6.1	16,639	0.04%
2020/06/05	5	88.12	42	88.01	88.35	-37	16,634	-0.22%
2020/06/04	29	87.50	24	87.59	87.60	5	16,865	0.03%
2020/06/03	14	86.47	41	86.57	86.80	-27	17,076	-0.16%
2020/06/02	1.3	85.40	10	85.33	85.30	-8.8	17,058	-0.05%
2020/06/01	18.6	84.77	20.5	84.83	84.90	-1.9	17,022	-0.01%
2020/05/29	12	83.26	7	83.63	84.45	5	17,023	0.03%
2020/05/28	4	84.00	0	0.00	83.85	4	17,119	0.02%
2020/05/27	2	84.50	13	84.52	84.35	-11	17,458	-0.06%
2020/05/26	1	84.50	30	84.46	84.45	-29	17,792	-0.16%
2020/05/25	17.1	82.89	10	82.97	83.50	7.1	17,786	0.04%
2020/05/22	25	83.12	6	83.14	82.95	19	17,846	0.11%
2020/05/21	8	84.48	17	84.40	84.50	-9	17,849	-0.05%
2020/05/20	4.1	84.01	21	83.70	83.80	-17	17,813	-0.10%
2020/05/19	45	84.33	68	84.03	83.90	-23	17,757	-0.13%
2020/05/18	9	83.05	0	0.00	83.15	9	17,798	0.05%
2020/05/15	3.1	83.49	13	83.96	83.85	-9.9	17,869	-0.06%
2020/05/14	29	83.49	8	83.55	83.30	21	17,870	0.12%
2020/05/13	8	83.86	1	83.80	84.30	7	17,808	0.04%
2020/05/12	46.8	84.16	5	83.89	84.05	41.8	17,821	0.23%
2020/05/11	7.3	85.12	21	85.17	85.05	-13.8	17,723	-0.08%
2020/05/08	10	84.36	15	84.42	84.35	-5	17,698	-0.03%
2020/05/07	3.1	83.62	10	83.98	83.85	-6.8	17,719	-0.04%
2020/05/06	14	83.16	7	83.54	83.50	7	17,775	0.04%
2020/05/05	9.1	83.49	17	83.48	83.40	-7.9	17,851	-0.04%
2020/05/04	23.8	82.85	4	82.60	83.00	19.8	17,833	0.11%
2020/04/30	20.1	84.77	29	84.84	85.50	-8.9	17,721	-0.05%
2020/04/29	12.4	83.59	22	83.70	83.70	-9.6	17,672	-0.05%
2020/04/28	32.1	82.45	11	82.39	82.55	21.1	17,849	0.12%
2020/04/27	7	82.18	34	82.04	82.55	-27	18,260	-0.15%
2020/04/24	7	80.83	5	80.84	80.90	2	18,144	0.01%
2020/04/23	14	81.18	14.1	81.02	80.90	-0.1	18,184	0.00%
2020/04/22	9	80.11	9	80.14	80.60	0	18,107	0.00%
2020/04/21	39.2	81.80	17	81.45	80.60	22.2	18,096	0.12%
2020/04/20	11	83.14	9.6	83.07	83.00	1.4	17,938	0.01%
2020/04/17	25.2	83.33	89	83.43	83.25	-63.8	17,844	-0.36%
2020/04/16	31.1	80.54	8	80.66	80.80	23.1	17,420	0.13%
2020/04/15	27	81.25	11.4	81.34	81.20	15.6	17,333	0.09%
2020/04/14	11.5	79.86	61.2	80.26	80.95	-49.7	17,185	-0.29%
2020/04/13	16.3	79.02	5	79.07	78.80	11.3	17,072	0.07%
2020/04/10	3	79.15	12.3	79.13	79.30	-9.3	17,104	-0.05%
2020/04/09	34.5	79.62	24	79.56	79.25	10.5	17,121	0.06%
2020/04/08	25	79.06	62	78.91	79.60	-37	16,942	-0.22%
2020/04/07	57.4	78.63	71	78.33	78.50	-13.6	16,760	-0.08%
2020/04/06	60.5	76.78	6	76.88	77.05	54.5	16,558	0.33%
2020/04/01	12	76.09	12	76.23	75.90	0	16,404	0.00%
2020/03/31	10.1	76.48	18.1	76.70	76.15	-8	16,291	-0.05%
2020/03/30	19	75.16	16	75.22	75.85	3	16,158	0.02%
2020/03/27	31	77.59	68	77.66	76.60	-37	15,956	-0.23%
2020/03/26	26.5	76.92	49	76.95	77.20	-22.5	15,647	-0.14%
2020/03/25	63.1	77.02	122	77.13	76.85	-58.9	15,383	-0.38%	大賣/
2020/03/24	17.1	74.42	36	74.44	74.25	-18.9	14,877	-0.13%
2020/03/23	40.3	71.12	14	71.18	70.80	26.3	14,493	0.18%
2020/03/20	107	72.22	68.1	72.59	74.00	38.9	14,198	0.27%	大買/
2020/03/19	135.2	69.06	50	69.32	68.55	85.2	13,591	0.63%	大買/
2020/03/18	88.1	74.13	15	73.89	72.80	73.1	12,556	0.58%
2020/03/17	63.2	75.22	31	75.08	74.85	32.2	11,920	0.27%
2020/03/16	56.4	78.45	11	78.51	77.30	45.4	11,101	0.41%
2020/03/13	65.7	77.04	32.2	77.47	81.00	33.5	10,628	0.32%
2020/03/12	62.1	82.75	18	82.04	82.15	44.1	9,783	0.45%
2020/03/11	13.4	85.99	11	86.00	85.30	2.4	9,093	0.03%
2020/03/10	49.3	85.67	34	85.27	86.30	15.3	8,896	0.17%
2020/03/09	45	86.19	18	86.12	85.85	27	8,539	0.32%
2020/03/06	24	88.58	14	88.71	88.35	10	8,102	0.12%
2020/03/05	8.4	90.02	21	90.06	90.20	-12.7	7,852	-0.16%
2020/03/04	2	89.15	8	88.91	89.20	-6	7,779	-0.08%
2020/03/03	21.2	88.59	10.2	88.59	88.60	11	7,661	0.14%
2020/03/02	51	87.25	38	87.18	87.35	13	7,510	0.17%
2020/02/27	53.3	88.74	15	89.00	88.65	38.3	7,110	0.54%
2020/02/26	36.8	89.29	6	89.53	89.45	30.8	6,741	0.46%
2020/02/25	16.3	90.03	9	89.88	90.35	7.3	6,515	0.11%
2020/02/24	38	89.97	3	90.22	90.10	35	6,423	0.54%
2020/02/21	14	91.28	8	91.47	91.25	6	6,330	0.09%
2020/02/20	27	91.78	0	0.00	91.70	27	6,287	0.43%
2020/02/19	9	91.96	23	92.09	92.10	-14	6,213	-0.23%
2020/02/18	49.4	91.29	7	91.46	91.05	42.4	6,122	0.69%
2020/02/17	10	92.24	11	92.13	92.30	-1	5,950	-0.02%
2020/02/14	50.3	92.94	9	93.04	92.95	41.3	5,878	0.70%
2020/02/13	5	93.00	4	93.09	92.80	1	5,836	0.02%
2020/02/12	4.3	92.45	13.3	92.41	92.65	-9.1	5,837	-0.16%
2020/02/11	2	91.53	17	91.79	91.75	-15	5,791	-0.26%
2020/02/10	21.3	90.38	14.7	90.75	91.00	6.6	5,757	0.11%
2020/02/07	33.3	91.35	2	91.48	91.20	31.3	5,710	0.55%
2020/02/06	31.3	91.84	26	92.10	92.30	5.3	5,616	0.09%
2020/02/05	15	90.75	2	91.03	90.85	13	5,550	0.23%
2020/02/04	28	90.20	28	90.53	90.60	0	5,485	0.00%
2020/02/03	22.2	88.50	14.3	88.48	89.05	7.9	5,494	0.14%
2020/01/31	68.4	90.23	77	90.00	89.95	-8.6	5,321	-0.16%
2020/01/30	134.4	93.79	26.2	93.90	92.15	108.2	5,069	2.13%	大買/鉅額交易
2020/01/20	39	97.76	1	98.00	97.70	38	4,616	0.82%
2020/01/17	57	97.68	0.3	97.70	97.30	56.7	4,632	1.22%
2020/01/16	10	97.13	1	97.50	97.30	9	4,540	0.20%
2020/01/15	13	98.00	3	97.95	97.60	10	4,438	0.23%
2020/01/14	7	98.66	11	98.81	98.60	-4	4,321	-0.09%
2020/01/13	20	97.93	11	97.91	98.00	9	4,147	0.22%
2020/01/10	3.2	97.49	2	97.05	97.30	1.2	4,083	0.03%
2020/01/09	20	96.85	8	96.78	96.95	12	3,974	0.30%
2020/01/08	5.3	95.56	1	95.15	95.65	4.3	3,921	0.11%
2020/01/07	8	96.33	2	95.65	96.10	6	3,852	0.16%
2020/01/06	28	96.52	2	97.00	96.40	26	3,905	0.67%
2020/01/03	8.1	98.40	0	0.00	97.65	8.1	3,865	0.21%
2020/01/02	1	97.10	1.7	97.77	97.65	-0.7	3,954	-0.02%
2019/12/31	6.1	97.07	3	97.02	96.95	3.1	3,942	0.08%
2019/12/30	3	98.03	0	0.00	97.80	3	3,933	0.08%
2019/12/27	1.1	98.09	2	97.73	98.00	-0.9	3,962	-0.02%
2019/12/26	0	0.00	0.1	97.35	97.35	-0.1	4,006	0.00%
2019/12/25	1.1	97.12	1	97.25	97.35	0.1	4,106	0.00%
2019/12/24	1.6	97.20	0	0.00	97.20	1.6	4,224	0.04%
2019/12/23	0	0.00	1	97.05	97.15	-1	4,287	-0.02%
2019/12/20	6.1	97.16	2	97.35	96.95	4.1	4,296	0.10%
2019/12/19	2	97.80	1	97.70	97.65	1	4,321	0.02%
2019/12/18	3	97.97	2	98.15	98.20	1	4,356	0.02%
2019/12/17	4.1	97.63	4	97.25	98.15	0.1	4,431	0.00%
2019/12/16	0	0.00	9	96.95	96.85	-9	4,483	-0.20%
2019/12/13	6	97.09	9	96.99	96.90	-3	4,692	-0.06%
2019/12/12	4	95.10	5	95.33	95.85	-1	4,677	-0.02%
2019/12/11	0	0.00	1	93.50	93.75	-1	4,718	-0.02%
2019/12/10	1	92.96	0	0.00	93.00	1	4,841	0.02%
2019/12/09	1	93.60	1	93.80	93.65	0	4,831	0.00%
2019/12/06	0	0.00	4	93.30	93.05	-4	4,869	-0.08%
2019/12/05	1.1	92.90	27	92.89	92.90	-25.9	5,023	-0.52%
2019/12/04	1	91.45	0	0.00	91.70	1	5,253	0.02%
2019/12/03	24	92.00	0	0.00	92.05	24	5,638	0.43%
2019/12/02	1	92.00	2	91.95	92.05	-1	5,793	-0.02%
2019/11/29	11	91.90	0	0.00	91.50	11	5,843	0.19%
2019/11/28	2	93.00	1	93.00	92.95	1	5,862	0.02%
2019/11/27	3	92.80	0	0.00	93.20	3	6,162	0.05%
2019/11/26	1	92.95	0	0.00	92.85	1	6,183	0.02%
2019/11/25	0.1	92.60	1	93.10	92.60	-0.9	6,175	-0.01%
2019/11/21	1	92.00	2	92.16	92.50	-1	6,355	-0.02%
2019/11/20	0	0.00	5	93.23	93.25	-5	6,354	-0.08%
2019/11/19	2	93.13	7	93.44	93.60	-5	6,378	-0.08%
2019/11/18	0	0.00	2	92.65	92.90	-2	6,432	-0.03%
2019/11/13	2	91.50	0	0.00	91.45	2	6,600	0.03%
2019/11/11	8	91.75	26.5	91.58	91.15	-18.5	6,916	-0.27%
2019/11/08	3	92.60	0	0.00	92.55	3	6,942	0.04%
2019/11/07	2	92.55	1	92.60	92.85	1	6,947	0.01%
2019/11/06	2.7	93.02	0	0.00	93.35	2.7	6,980	0.04%
2019/11/05	7.2	92.49	1	92.70	92.90	6.2	7,187	0.09%
2019/11/04	4	91.16	5	92.02	92.20	-1	7,536	-0.01%
2019/11/01	1	89.95	2	89.95	90.10	-1	7,768	-0.01%
2019/10/31	6.4	90.22	2	90.20	90.10	4.4	8,003	0.05%
2019/10/30	3	89.42	1	89.40	89.85	2	7,929	0.03%
2019/10/29	2	89.50	2	89.45	89.45	0	7,891	0.00%
2019/10/25	1.5	88.97	0	0.00	88.80	1.5	7,770	0.02%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	1	88.50	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0.4	88.55	3	88.63	88.70	-2.6	7,742	-0.03%
2019/10/21	1	87.75	0	0.00	87.85	1	7,787	0.01%
2019/10/18	1	88.15	3	88.08	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	3	88.07	88.15	-3	8,024	-0.04%
2019/10/16	4	88.10	1.1	87.99	88.10	2.9	8,108	0.04%
2019/10/15	2	87.65	0	0.00	87.70	2	8,218	0.02%
2019/10/14	1	87.40	9	87.27	87.55	-8	8,237	-0.10%
2019/10/09	2.3	85.84	0	0.00	85.80	2.3	8,235	0.03%
2019/10/08	0	0.00	3	86.47	86.50	-3	8,169	-0.04%
2019/10/07	0.2	85.45	2	85.38	85.45	-1.8	8,139	-0.02%
2019/10/04	2	85.00	3	85.15	85.15	-1	8,144	-0.01%
2019/10/03	1	84.60	0	0.00	84.80	1	8,150	0.01%
2019/10/02	1	85.60	1	85.80	85.65	0	8,133	0.00%
2019/10/01	0	0.00	28.2	85.43	85.95	-28.2	8,066	-0.35%
2019/09/27	2	84.60	32	84.95	84.60	-30	8,011	-0.37%
2019/09/25	2	83.98	10	84.00	84.10	-8	8,007	-0.10%
2019/09/24	0	0.00	3	84.68	84.65	-3	8,170	-0.04%
2019/09/23	0.1	84.55	5	84.73	84.50	-4.9	8,155	-0.06%
2019/09/20	20	84.80	24	84.76	84.70	-4	8,338	-0.05%
2019/09/19	16	84.47	10.1	85.03	84.45	5.9	8,300	0.07%
2019/09/18	0.2	84.65	9	84.87	84.95	-8.8	8,303	-0.11%
2019/09/17	9.1	84.25	5	84.28	84.25	4.1	8,296	0.05%
2019/09/16	3	84.13	23	84.25	84.40	-20	8,469	-0.24%
2019/09/12	0	0.00	9	84.01	83.90	-9	8,480	-0.11%
2019/09/11	1.1	83.72	7	83.59	83.45	-5.9	8,689	-0.07%
2019/09/10	2.1	83.40	4	83.58	83.40	-1.9	8,659	-0.02%
2019/09/09	0	0.00	44.2	83.80	83.80	-44.2	8,675	-0.51%
2019/09/06	0	0.00	68	83.46	83.50	-68	8,517	-0.80%
2019/09/05	22.1	83.00	60.1	83.02	83.00	-37.9	8,329	-0.46%
2019/09/04	0	0.00	26.1	81.96	82.15	-26.1	8,060	-0.32%
2019/09/03	18.1	81.38	4	81.88	81.20	14.1	8,057	0.17%
2019/09/02	0	0.00	3	81.88	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	107	81.72	81.85	-107	8,117	-1.32%	大賣/鉅額交易
2019/08/29	1.2	80.12	10	80.39	80.55	-8.9	7,912	-0.11%
2019/08/28	4	80.33	2	80.20	80.40	2	7,978	0.03%
2019/08/27	0	0.00	2	80.15	79.85	-2	8,023	-0.02%
2019/08/26	32	79.72	12	79.93	79.65	20	8,107	0.25%
2019/08/23	0	0.00	50	81.00	81.00	-50	8,030	-0.62%
2019/08/22	7	81.15	37.1	81.45	80.90	-30.1	8,137	-0.37%
2019/08/21	2	81.05	10	81.02	81.10	-8	8,144	-0.10%
2019/08/20	3	80.93	13	81.00	81.00	-10	8,234	-0.12%
2019/08/19	10.2	80.37	12	80.72	80.80	-1.8	8,265	-0.02%
2019/08/16	11	79.40	9	80.21	80.35	2	8,584	0.02%
2019/08/15	29	79.38	6	79.60	79.40	23	8,658	0.27%
2019/08/14	3.2	80.57	14	80.66	80.30	-10.8	8,722	-0.12%
2019/08/13	26.1	79.75	9	79.87	79.70	17.1	8,837	0.19%
2019/08/12	5.5	80.80	3	80.48	80.60	2.5	9,106	0.03%
2019/08/08	10	80.61	5	80.44	80.65	5	9,337	0.05%
2019/08/07	55.5	79.85	9.1	79.86	79.70	46.4	9,541	0.49%
2019/08/06	52	79.07	3.1	79.56	80.10	48.9	9,598	0.51%
2019/08/05	155.1	80.26	4	80.40	80.15	151.1	9,494	1.59%	大買/鉅額交易
2019/08/02	42	80.90	4	81.20	80.95	38	9,347	0.41%
2019/08/01	22.1	82.17	8	82.31	82.30	14.1	9,181	0.15%
2019/07/31	9	82.78	0.1	83.00	82.80	9	9,324	0.10%
2019/07/30	0.1	83.30	2	83.60	83.20	-1.9	9,505	-0.02%
2019/07/29	5	83.40	6	83.32	83.45	-1	9,595	-0.01%
2019/07/26	3.9	83.34	11	83.27	83.25	-7.1	10,049	-0.07%
2019/07/25	0.1	83.70	13	83.68	83.80	-12.9	10,100	-0.13%
2019/07/24	2.1	83.60	3	83.77	83.55	-0.9	10,072	-0.01%
2019/07/23	0	0.00	11	83.70	83.60	-11	10,068	-0.11%
2019/07/22	0	0.00	24.1	83.45	83.40	-24.1	10,034	-0.24%
2019/07/19	2	83.05	18	83.27	83.00	-16	9,953	-0.16%
2019/07/18	1	82.70	1	82.80	82.70	0	9,842	0.00%
2019/07/17	0	0.00	4	82.90	82.80	-4	9,816	-0.04%
2019/07/16	0.1	83.35	4	83.44	83.35	-4	9,688	-0.04%
2019/07/15	1	83.25	10	83.12	83.20	-9	9,805	-0.09%
2019/07/12	0.3	82.80	4	82.98	82.75	-3.7	9,994	-0.04%
2019/07/11	1	82.95	19	82.70	82.85	-18	10,329	-0.17%
2019/07/10	0.3	82.25	13	82.19	82.20	-12.8	10,286	-0.12%
2019/07/09	8	81.51	5	81.58	81.50	3	10,340	0.03%
2019/07/08	5.5	81.65	1	81.70	81.60	4.5	10,397	0.04%
2019/07/04	0	0.00	6	82.09	82.00	-6	10,624	-0.06%
2019/07/03	14	81.59	4	81.60	81.50	10	10,782	0.09%
2019/07/02	0	0.00	15	82.58	82.45	-15	10,772	-0.14%
2019/07/01	2	82.55	55.4	82.55	82.65	-53.4	10,800	-0.49%
2019/06/28	2	81.00	0	0.00	80.90	2	10,664	0.02%
2019/06/27	0	0.00	48	81.56	81.50	-48	10,782	-0.45%
2019/06/25	1	81.15	14	81.09	80.75	-13	10,580	-0.12%
2019/06/24	1.6	81.20	36	81.21	81.20	-34.4	10,490	-0.33%
2019/06/21	1	80.90	25	81.07	80.85	-24	10,258	-0.23%
2019/06/20	0	0.00	89	80.81	80.85	-89	10,120	-0.88%
2019/06/19	0.5	80.75	220	80.30	80.75	-219.5	10,042	-2.19%	大賣/鉅額交易
2019/06/18	0.5	79.00	1	78.75	78.90	-0.5	9,868	-0.01%
2019/06/17	5	78.14	1	78.75	78.70	4	10,017	0.04%
2019/06/14	3	78.92	12	78.91	78.90	-9	10,058	-0.09%
2019/06/13	33	79.17	42	79.20	79.05	-9	10,209	-0.09%
2019/06/12	16	79.43	37	79.64	79.70	-21	10,302	-0.20%
2019/06/11	6	79.30	59	79.45	79.40	-53	10,234	-0.52%
2019/06/10	8.4	79.06	30	78.85	79.05	-21.6	10,226	-0.21%
2019/06/06	16	77.62	13	77.78	77.70	3	10,329	0.03%
2019/06/05	25	78.68	10	78.51	78.30	15	10,282	0.15%
2019/06/04	21.4	78.25	9	78.22	78.05	12.4	10,331	0.12%
2019/06/03	18	78.06	26	78.43	78.55	-8	10,515	-0.08%
2019/05/31	14.5	78.08	9	78.42	78.45	5.5	10,741	0.05%
2019/05/30	12	77.36	4	77.60	77.40	8	10,771	0.07%
2019/05/29	28	76.65	7	76.84	76.75	21	10,785	0.19%
2019/05/28	16	76.98	4	77.30	77.10	12	10,839	0.11%
2019/05/27	35	77.14	3	77.40	77.15	32	10,940	0.29%
2019/05/24	11.2	77.21	0	0.00	77.35	11.2	11,071	0.10%
2019/05/23	91.4	77.24	6	77.17	76.95	85.4	11,135	0.77%
2019/05/22	24	78.35	24	78.53	78.40	0	11,019	0.00%
2019/05/21	49.3	78.16	4	78.44	78.40	45.3	11,415	0.40%
2019/05/20	31	78.35	6	78.42	78.20	25	11,133	0.22%
2019/05/17	228.3	78.70	29	78.52	78.25	199.3	11,004	1.81%	大買/鉅額交易
2019/05/16	53.2	79.19	10	79.39	79.05	43.2	10,671	0.40%
2019/05/15	74	79.82	2	79.78	79.75	72	10,447	0.69%
2019/05/14	43	79.50	8	79.66	79.65	35	10,229	0.34%
2019/05/13	102.6	80.33	4	80.54	80.15	98.6	9,994	0.99%	大買/
2019/05/10	39.1	81.12	8.1	81.66	81.50	31	9,793	0.32%
2019/05/09	18	81.57	5	81.84	81.55	13	9,684	0.13%
2019/05/08	3.2	82.57	2	82.80	82.55	1.2	9,642	0.01%
2019/05/07	4	82.65	10	83.06	83.15	-6	9,480	-0.06%
2019/05/06	14.7	82.27	4	82.51	82.30	10.7	9,368	0.11%
2019/05/03	0	0.00	2	83.58	83.75	-2	9,302	-0.02%
2019/05/02	0	0.00	6	83.13	83.00	-6	8,904	-0.07%
2019/04/30	1	82.40	5	82.76	82.80	-4	8,949	-0.04%
2019/04/29	2	82.70	5	82.67	82.80	-3	9,065	-0.03%
2019/04/26	5	82.35	3	82.40	82.45	2	9,151	0.02%
2019/04/25	0	0.00	10	83.38	83.40	-10	9,254	-0.11%
2019/04/24	0	0.00	3	83.33	83.20	-3	9,451	-0.03%
2019/04/23	0	0.00	11	82.92	83.05	-11	9,597	-0.11%
2019/04/22	2	82.80	4.8	82.99	82.70	-2.8	9,585	-0.03%
2019/04/19	0	0.00	5	82.97	82.80	-5	9,709	-0.05%
2019/04/18	0	0.00	7	83.09	82.70	-7	9,548	-0.07%
2019/04/17	0	0.00	34	82.71	82.75	-34	9,394	-0.36%
2019/04/16	4	81.93	14	82.00	82.10	-10	9,192	-0.11%
2019/04/15	2	81.83	37.5	81.79	81.85	-35.5	9,306	-0.38%
2019/04/12	0	81.15	2	81.18	81.10	-2	9,533	-0.02%
2019/04/11	3.2	81.42	8	81.30	81.15	-4.9	9,630	-0.05%
2019/04/10	2	81.20	21	81.34	81.50	-19	9,634	-0.20%
2019/04/09	2	81.10	40	81.13	81.40	-38	9,531	-0.40%
2019/04/08	4	80.83	10	80.77	80.90	-6	9,436	-0.06%
2019/04/03	2.7	80.18	0	0.00	80.15	2.7	9,452	0.03%
2019/04/02	7	80.28	47	80.35	80.15	-40	9,539	-0.42%
2019/04/01	12	80.03	142	80.20	79.85	-130	9,544	-1.36%	大賣/鉅額交易
2019/03/29	0	0.00	8	79.12	79.15	-8	9,410	-0.09%
2019/03/28	0.2	78.55	0.5	78.55	78.50	-0.4	9,457	0.00%
2019/03/27	5	78.39	1	78.60	78.50	4	9,559	0.04%
2019/03/26	1.1	78.52	2.1	78.58	78.65	-1	9,592	-0.01%
2019/03/25	13	78.05	26	78.13	78.15	-13	9,674	-0.13%
2019/03/22	3	79.20	9	79.34	79.35	-6	9,652	-0.06%
2019/03/21	1	78.75	67	78.81	79.15	-66	9,683	-0.68%
2019/03/20	0	0.00	10.1	78.40	78.50	-10.1	9,598	-0.11%
2019/03/19	0	0.00	102	78.20	78.40	-102	9,545	-1.07%	大賣/鉅額交易
2019/03/18	2	77.83	14.1	78.01	78.10	-12.1	9,490	-0.13%
2019/03/15	1	77.55	5	77.55	77.60	-4	9,503	-0.04%
2019/03/14	0	0.00	1	77.20	77.05	-1	9,425	-0.01%
2019/03/13	1.1	76.98	0	0.00	77.10	1.1	9,677	0.01%
2019/03/12	3	76.97	4	77.21	77.25	-1	9,668	-0.01%
2019/03/11	2	75.80	0	0.00	76.15	2	9,506	0.02%
2019/03/08	6	75.94	2	76.22	76.00	4	9,659	0.04%
2019/03/07	3.1	76.64	3	76.83	76.65	0.1	9,564	0.00%
2019/03/06	1	76.90	0	0.00	76.95	1	9,408	0.01%
2019/03/05	4	76.63	15	76.65	76.75	-11	9,208	-0.12%
2019/03/04	6	77.10	9	77.24	76.95	-3	9,178	-0.03%
2019/02/27	1	77.40	2	77.60	77.65	-1	9,143	-0.01%
2019/02/26	1	77.40	28	77.57	77.70	-27	8,995	-0.30%
2019/02/25	4.6	77.49	31	77.57	77.50	-26.4	8,829	-0.30%
2019/02/22	2.1	76.83	2	76.60	76.95	0.1	8,759	0.00%
2019/02/21	2	77.10	12	76.88	77.10	-10	8,738	-0.11%
2019/02/20	2	76.35	34	76.23	76.35	-32	8,545	-0.37%
2019/02/19	4	75.50	27	75.61	75.50	-23	8,121	-0.28%
2019/02/18	2	75.65	18	75.67	75.65	-16	8,168	-0.20%
2019/02/15	3	75.02	1	75.20	75.05	2	8,163	0.02%
2019/02/14	3	75.27	1	75.50	75.25	2	8,284	0.02%
2019/02/13	6	75.45	1	75.55	75.50	5	8,325	0.06%
2019/02/12	1	75.65	17	75.59	75.65	-16	8,870	-0.18%
2019/02/11	4	75.13	10.6	75.33	75.15	-6.6	8,939	-0.07%
2019/01/30	1.2	74.47	0	0.00	74.35	1.2	8,933	0.01%
2019/01/29	14	74.31	1	74.80	74.50	13	8,949	0.15%
2019/01/28	2	75.20	7	75.17	75.15	-5	8,953	-0.06%
2019/01/25	4	74.96	12	75.03	75.00	-8	9,001	-0.09%
2019/01/24	8.7	74.00	1	74.00	74.05	7.7	8,992	0.09%
2019/01/23	9	73.73	3	73.80	73.70	6	9,099	0.07%
2019/01/22	19	74.17	0	0.00	74.05	19	9,094	0.21%
2019/01/21	28.1	76.61	21	76.30	76.50	7.1	9,112	0.08%
2019/01/18	23	75.84	4	75.71	75.95	19	9,237	0.21%
2019/01/17	7	75.47	3	75.50	75.55	4	9,581	0.04%
2019/01/16	4	75.44	5	75.60	75.55	-1	9,630	-0.01%
2019/01/15	1	75.05	13	75.70	75.65	-12	9,789	-0.12%
2019/01/14	8	74.87	14	75.30	75.00	-6	9,799	-0.06%
2019/01/11	2	75.50	13	75.53	75.50	-11	9,912	-0.11%
2019/01/10	0	0.00	3	74.67	74.80	-3	9,872	-0.03%
2019/01/09	1	75.00	16	74.64	75.00	-15	10,164	-0.15%
2019/01/08	5.4	73.66	3	73.77	73.65	2.4	10,251	0.02%
2019/01/07	3	73.82	20	73.73	73.95	-17	10,889	-0.16%
2019/01/04	30	72.27	5	72.38	72.20	25	11,031	0.23%
2019/01/03	17	73.42	1	73.80	73.35	16	11,818	0.14%
2019/01/02	13.6	74.53	5	74.39	74.05	8.6	11,938	0.07%
2018/12/28	2.2	75.26	24.2	75.17	75.50	-22	12,571	-0.17%
2018/12/27	12	74.76	18	74.88	75.05	-6	12,940	-0.05%
2018/12/26	31.3	73.84	6	74.18	73.55	25.3	12,942	0.20%
2018/12/25	23.1	73.67	4	73.50	73.75	19.1	12,867	0.15%
2018/12/24	12.7	74.68	1	74.65	74.70	11.7	12,756	0.09%
2018/12/22	3	74.74	0	0.00	74.85	3	12,755	0.02%
2018/12/21	6	74.63	5	74.94	75.20	1	12,926	0.01%
2018/12/20	11	75.09	2	75.50	75.05	9	13,248	0.07%
2018/12/19	6	75.65	10	75.84	75.90	-4	13,222	-0.03%
2018/12/18	8	75.33	0	0.00	75.30	8	13,273	0.06%
2018/12/17	0	0.00	9	75.98	75.95	-9	13,268	-0.07%
2018/12/14	14	75.19	5	75.34	75.35	9	13,243	0.07%
2018/12/13	6	76.18	6	76.31	76.30	0	13,211	0.00%
2018/12/12	3	75.75	9	75.92	76.20	-6	13,210	-0.05%
2018/12/11	16	74.76	8	74.96	75.05	8	13,215	0.06%
2018/12/10	13	74.56	1	74.50	74.45	12	13,270	0.09%
2018/12/07	11	75.56	15	75.57	75.45	-4	13,404	-0.03%
2018/12/06	31	75.11	0	0.00	75.10	31	13,600	0.23%
2018/12/05	19	76.85	9	77.10	76.65	10	13,587	0.07%
2018/12/04	4	78.18	4.4	78.23	78.25	-0.4	13,516	0.00%
2018/12/03	4	78.55	51.3	78.69	78.80	-47.3	13,489	-0.35%
2018/11/30	8.2	76.95	1	77.25	76.75	7.2	13,291	0.05%
2018/11/29	5	77.45	20	77.58	77.05	-15	13,262	-0.11%
2018/11/28	8	76.59	10	76.39	76.90	-2	13,153	-0.02%
2018/11/27	6	75.59	0	0.00	76.05	6	13,089	0.05%
2018/11/26	6.1	76.27	6	76.52	76.15	0.1	13,032	0.00%
2018/11/23	6.7	75.31	0	0.00	75.35	6.7	13,091	0.05%
2018/11/22	5	75.77	2	75.93	75.60	3	13,247	0.02%
2018/11/21	12	75.55	7	75.68	76.00	5	13,286	0.04%
2018/11/20	11.3	76.14	5	76.40	76.00	6.3	13,118	0.05%
2018/11/19	14	76.74	0	0.00	76.70	14	13,017	0.11%
2018/11/16	7.4	77.02	0	0.00	76.95	7.4	12,964	0.06%
2018/11/15	6.1	77.12	7	77.46	77.60	-0.9	12,876	-0.01%
2018/11/14	6	77.12	1	77.30	77.35	5	12,865	0.04%
2018/11/13	18	76.66	6	76.38	77.10	12	12,813	0.09%
2018/11/12	0	0.00	6	77.96	78.00	-6	12,712	-0.05%
2018/11/09	13	77.83	2	77.85	77.80	11	12,685	0.09%
2018/11/08	8	78.55	19	79.02	78.85	-11	12,143	-0.09%
2018/11/07	0	0.00	21	78.44	78.40	-21	12,009	-0.17%
2018/11/06	5	78.05	0	0.00	78.00	5	12,027	0.04%
2018/11/05	8	77.92	3	78.25	78.25	5	11,945	0.04%
2018/11/02	6	78.39	26	78.58	78.65	-20	11,895	-0.17%
2018/11/01	3	77.83	20	78.27	78.40	-17	11,851	-0.14%
2018/10/31	6	77.29	12	77.19	77.55	-6	11,758	-0.05%
2018/10/30	4	75.98	12.5	76.12	75.95	-8.5	11,634	-0.07%
2018/10/29	6	75.54	4	75.88	75.75	2	11,553	0.02%
2018/10/26	31.2	75.34	11	75.52	75.40	20.2	11,468	0.18%
2018/10/25	11	75.56	17	75.68	75.50	-6	11,239	-0.05%
2018/10/24	34.7	77.37	7	77.40	77.40	27.7	10,803	0.26%
2018/10/23	108	78.01	5	78.18	77.75	103	10,641	0.97%	大買/鉅額交易
2018/10/22	28	78.36	30	79.02	79.20	-2	10,326	-0.02%
2018/10/19	21	78.31	14	78.68	79.30	7	10,260	0.07%
2018/10/18	26	79.25	9	79.23	79.15	17	10,165	0.17%
2018/10/17	11	79.84	13	80.25	79.40	-2	10,117	-0.02%
2018/10/16	29.1	78.94	11	79.29	79.30	18.1	9,921	0.18%
2018/10/15	145	78.83	11	78.93	79.20	134	9,950	1.35%	大買/鉅額交易
2018/10/12	52	78.51	23	79.00	80.05	29	9,350	0.31%
2018/10/11	183.2	78.65	13	79.01	77.40	170.2	9,184	1.85%	大買/鉅額交易
2018/10/09	37	83.15	16	83.10	83.25	21	8,092	0.26%
2018/10/08	131	82.86	4	82.89	83.00	127	7,840	1.62%	大買/鉅額交易
2018/10/05	96	83.76	14	84.18	83.45	82	7,292	1.12%
2018/10/04	46	85.05	2	84.95	84.90	44	6,962	0.63%
2018/10/03	15	85.98	2	86.10	85.95	13	6,865	0.19%
2018/10/02	8	86.22	18	86.69	86.05	-10	6,874	-0.15%
2018/10/01	46	87.40	51	87.18	87.35	-5	6,934	-0.07%
2018/09/28	10.4	86.71	38	87.35	86.90	-27.6	6,925	-0.40%
2018/09/27	0	0.00	110	87.18	87.35	-110	6,757	-1.63%	大賣/鉅額交易
2018/09/26	10	86.90	30	86.93	86.90	-20	6,323	-0.32%
2018/09/25	0.1	87.10	72	86.99	87.10	-71.9	6,273	-1.15%
2018/09/21	9	86.17	11	86.49	86.85	-2	6,218	-0.03%
2018/09/20	7	86.04	2	85.88	85.90	5	6,205	0.08%
2018/09/19	1	85.90	4	85.99	86.15	-3	6,337	-0.05%
2018/09/18	16	85.46	1	85.60	85.40	15	6,361	0.24%
2018/09/17	19	86.16	0	0.00	85.85	19	6,533	0.29%
2018/09/14	5	86.05	12	86.18	86.50	-7	6,517	-0.11%
2018/09/13	78	85.16	0	0.00	84.95	78	6,481	1.20%
2018/09/12	95	85.51	0	0.00	85.55	95	6,167	1.54%
2018/09/11	89	85.71	0	0.00	85.65	89	5,989	1.49%
2018/09/10	10	85.93	0	0.00	86.00	10	5,747	0.17%
2018/09/07	1	86.30	0	0.00	86.40	1	5,723	0.02%
2018/09/06	1	86.50	0	0.00	86.50	1	5,741	0.02%
2018/09/03	1.3	86.49	0	0.00	86.45	1.3	5,798	0.02%
2018/08/31	2	86.73	4	86.71	86.95	-2	5,795	-0.03%
2018/08/30	0	0.00	9	87.84	87.55	-9	5,836	-0.15%
2018/08/29	0	0.00	25	86.81	87.25	-25	5,778	-0.43%
2018/08/28	0	0.00	100	86.29	86.25	-100	5,600	-1.79%
2018/08/27	0	0.00	3	85.30	85.55	-3	5,580	-0.05%
2018/08/24	4	84.66	1	85.05	84.80	3	5,528	0.05%
2018/08/23	21.1	85.01	2	85.00	85.05	19.1	5,512	0.35%
2018/08/22	14	84.58	0	0.00	84.65	14	5,551	0.25%
2018/08/21	51.5	84.10	3	84.50	84.55	48.5	5,515	0.88%
2018/08/20	8	83.87	2	84.00	83.95	6	5,480	0.11%
2018/08/17	37	83.86	0	0.00	83.65	37	5,479	0.68%
2018/08/16	3	83.52	1	83.90	83.80	2	5,421	0.04%
2018/08/15	6.1	83.60	7	83.75	83.75	-0.9	5,381	-0.02%
2018/08/14	28	84.41	27	84.47	84.55	1	5,340	0.02%
2018/08/13	5	83.97	5	84.80	83.95	0	5,368	0.00%
2018/08/08	5	86.15	0	0.00	86.15	5	5,408	0.09%
2018/08/07	6	85.50	0	0.00	85.50	6	5,460	0.11%
2018/08/06	2	85.95	0	0.00	85.70	2	5,727	0.03%
2018/07/31	0	85.45	2	85.50	85.55	-2	6,058	-0.03%
2018/07/27	0	0.00	8	85.50	85.70	-8	6,081	-0.13%
2018/07/26	2	84.80	0	0.00	85.00	2	6,129	0.03%
2018/07/25	0	0.00	3	84.72	84.75	-3	6,080	-0.05%
2018/07/24	0	0.00	4	84.60	84.70	-4	6,082	-0.07%
2018/07/23	0	0.00	44	84.20	84.55	-44	6,204	-0.71%
2018/07/20	0	0.00	134	84.20	84.65	-134	6,337	-2.11%	大賣/鉅額交易
2018/07/19	5	83.65	30	83.57	83.30	-25	6,304	-0.40%
2018/07/18	1	83.00	8	83.31	83.05	-7	6,365	-0.11%
2018/07/17	1	82.65	0	0.00	82.55	1	6,322	0.02%
2018/07/16	2	83.45	33	83.08	83.00	-31	6,422	-0.48%
2018/07/13	2	83.00	16	83.13	83.35	-14	6,407	-0.22%
2018/07/12	0	0.00	12	82.40	82.65	-12	6,241	-0.19%
2018/07/11	14	81.57	1	81.85	81.70	13	6,198	0.21%
2018/07/10	5	82.65	17	82.46	82.45	-12	6,163	-0.19%
2018/07/09	1	82.15	128	82.16	82.25	-127	6,131	-2.07%	大賣/鉅額交易
2018/07/06	19	80.47	5	80.61	80.95	14	6,040	0.23%
2018/07/05	3	80.70	1	81.00	80.75	2	5,994	0.03%
2018/07/04	0	0.00	15	81.30	81.40	-15	6,006	-0.25%
2018/07/03	4	80.93	1	81.00	81.15	3	6,033	0.05%
2018/07/02	3	81.00	7	81.55	81.05	-4	6,052	-0.07%
2018/06/29	12	81.19	13	81.07	81.45	-1	6,045	-0.02%
2018/06/28	50	79.97	0	0.00	80.05	50	5,950	0.84%
2018/06/27	30	80.50	0	0.00	80.40	30	5,831	0.51%
2018/06/26	107	80.35	1	80.45	80.70	106	5,761	1.84%	大買/鉅額交易
2018/06/25	18	80.88	0	0.00	80.90	18	5,556	0.32%
2018/06/22	46	80.44	20	80.68	81.15	26	5,478	0.47%
2018/06/21	1	81.60	2	81.38	81.25	-1	5,442	-0.02%
2018/06/20	12	81.11	0	0.00	81.50	12	5,540	0.22%
2018/06/19	34.4	81.06	0	0.00	80.60	34.4	5,466	0.63%
2018/06/15	32	81.27	30	81.75	81.95	2	5,464	0.04%
2018/06/14	38	81.89	0	0.00	81.75	38	5,448	0.70%
2018/06/13	0	0.00	4	82.77	83.00	-4	5,422	-0.07%
2018/06/12	1	82.40	0	0.00	82.50	1	5,436	0.02%
2018/06/08	1	82.50	1	83.25	82.55	0	5,459	0.00%
2018/06/07	0	0.00	10	83.34	83.45	-10	5,565	-0.18%
2018/06/06	1	82.95	16	83.08	83.30	-15	5,598	-0.27%
2018/06/05	1	82.25	3	82.53	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	102	82.32	82.60	-102	5,547	-1.84%	大賣/鉅額交易
2018/06/01	0	0.00	3	81.13	81.35	-3	5,472	-0.05%
2018/05/31	1	80.60	18	80.66	80.75	-17	5,533	-0.31%
2018/05/30	41	80.86	19	80.50	80.40	22	5,568	0.40%
2018/05/29	32	81.66	86	81.73	81.85	-54	5,569	-0.97%
2018/05/28	0	0.00	4	82.11	82.20	-4	5,618	-0.07%
2018/05/25	10	81.45	15	81.94	81.85	-5	5,697	-0.09%
2018/05/24	0	0.00	16.1	81.54	81.55	-16.1	5,699	-0.28%
2018/05/23	2	81.40	0	0.00	81.35	2	5,743	0.03%
2018/05/22	10	81.80	14	82.16	81.75	-4	5,770	-0.07%
2018/05/21	1	82.00	7	82.01	82.05	-6	5,933	-0.10%
2018/05/18	0	0.00	16	80.95	80.95	-16	6,008	-0.27%
2018/05/17	1	81.35	1	81.40	81.20	0	6,238	0.00%
2018/05/16	1	81.50	0	0.00	81.75	1	6,281	0.02%
2018/05/15	3	81.75	21	81.77	81.65	-18	6,311	-0.29%
2018/05/14	0	0.00	27	82.19	82.50	-27	6,727	-0.40%
2018/05/11	1	81.55	73	81.43	81.60	-72	6,558	-1.10%
2018/05/10	54	80.50	62	80.51	80.65	-8	6,315	-0.13%
2018/05/09	1	80.45	3	80.47	80.45	-2	6,264	-0.03%
2018/05/08	0	0.00	11	79.87	80.00	-11	6,278	-0.18%
2018/05/07	2	79.40	8	79.51	79.50	-6	6,271	-0.10%
2018/05/04	7.3	78.61	3	78.73	78.95	4.3	6,314	0.07%
2018/05/03	20	78.68	1	78.95	78.55	19	6,384	0.30%
2018/05/02	8.1	79.47	2	79.85	79.40	6.1	6,320	0.10%
2018/04/30	24	79.82	9	79.96	80.00	15	6,313	0.24%
2018/04/27	76	78.97	5	79.33	79.20	71	6,300	1.13%
2018/04/26	45	79.09	2	79.42	79.05	43	6,167	0.70%
2018/04/25	44	79.10	3	79.30	79.30	41	5,981	0.69%
2018/04/24	55	79.60	6	79.56	79.55	49	5,821	0.84%
2018/04/23	90	80.09	1	80.50	79.95	89	5,635	1.58%
2018/04/20	22	80.80	3	80.97	80.75	19	5,524	0.34%
2018/04/19	2	82.30	0.1	82.75	82.65	1.9	5,421	0.04%
2018/04/18	2.1	81.65	0	0.00	81.60	2.1	5,395	0.04%
2018/04/17	4.6	81.45	0	0.00	81.40	4.6	5,375	0.09%
2018/04/16	2	82.25	0	0.00	82.30	2	5,399	0.04%
2018/04/13	0	0.00	2	82.50	82.50	-2	5,430	-0.04%
2018/04/12	1.3	82.51	1	82.45	82.50	0.3	5,467	0.01%
2018/04/10	0	0.00	11	82.70	82.50	-11	5,584	-0.20%
2018/04/09	0	0.00	2.1	82.19	82.20	-2.1	5,639	-0.04%
2018/04/03	17	81.36	0	0.00	81.50	17	5,642	0.30%
2018/04/02	2	82.25	0	0.00	82.25	2	5,617	0.04%
2018/03/31	0	0.00	2	82.98	82.95	-2	5,607	-0.04%
2018/03/30	2	82.78	3	82.95	82.85	-1	5,652	-0.02%
2018/03/29	11	82.06	3	82.13	82.10	8	5,612	0.14%
2018/03/28	5	82.54	1	82.25	82.25	4	5,560	0.07%
2018/03/27	8	83.10	4	83.14	83.40	4	5,518	0.07%
2018/03/26	11	82.07	3	81.97	82.20	8	5,484	0.15%
2018/03/23	4.1	82.03	0	0.00	82.10	4.1	5,489	0.07%
2018/03/22	0	0.00	1	84.55	83.55	-1	5,423	-0.02%
2018/03/16	5	83.37	3	83.57	83.90	2	5,399	0.04%
2018/03/15	2	84.13	9	84.03	84.25	-7	5,373	-0.13%
2018/03/14	9	84.17	4	84.35	84.30	5	5,360	0.09%
2018/03/13	0	0.00	8	84.61	84.95	-8	5,409	-0.15%
2018/03/12	1	84.10	85	84.08	84.15	-84	5,367	-1.57%
2018/03/09	5	82.79	8	82.96	82.85	-3	5,442	-0.06%
2018/03/08	0	0.00	13	82.74	82.75	-13	5,427	-0.24%
2018/03/07	2	81.78	1.1	82.00	81.80	0.9	5,398	0.02%
2018/03/06	2	82.15	5	81.84	82.15	-3	5,449	-0.06%
2018/03/05	4	80.85	1	81.05	80.75	3	5,491	0.05%
2018/03/02	4.2	80.93	1	81.30	81.15	3.2	5,452	0.06%
2018/03/01	2	81.75	4	81.95	81.75	-2	5,382	-0.04%
2018/02/27	5.2	82.92	2	83.10	82.35	3.2	5,345	0.06%
2018/02/26	4	82.64	1	82.60	82.40	3	5,235	0.06%
2018/02/23	2	81.70	11	81.82	82.00	-9	5,206	-0.17%
2018/02/22	79	81.32	8	81.11	81.00	71	5,225	1.36%
2018/02/21	22	81.47	10	81.56	81.50	12	5,238	0.23%
2018/02/12	0	0.00	2	79.65	79.70	-2	5,082	-0.04%
2018/02/09	33.1	78.36	6	78.93	79.05	27.1	5,062	0.54%
2018/02/08	4	80.54	1	80.90	80.60	3	4,828	0.06%
2018/02/07	24	81.15	5	81.24	80.65	19	4,854	0.39%
2018/02/06	26	80.14	2	80.90	79.65	24	4,702	0.51%
2018/02/05	10	83.21	7	83.40	83.60	3	4,182	0.07%
2018/02/02	6	84.70	5	84.73	84.90	1	4,080	0.02%
2018/02/01	21	85.25	0	0.00	85.25	21	4,049	0.52%
2018/01/31	1	84.35	1	84.70	84.65	0	4,014	0.00%
2018/01/30	10	84.80	3	85.00	84.55	7	3,980	0.18%
2018/01/29	13	85.55	7	86.01	85.55	6	3,924	0.15%
2018/01/26	4	87.25	2	87.30	87.50	2	3,841	0.05%
2018/01/25	12.6	87.46	13	87.93	87.45	-0.4	3,739	-0.01%
2018/01/24	5	87.25	2	87.13	87.20	3	3,678	0.08%
2018/01/23	2	88.18	4	88.06	88.30	-2	3,629	-0.06%
2018/01/22	7	87.29	16	87.30	87.95	-9	3,588	-0.25%
2018/01/19	2	86.73	2	87.15	87.15	0	3,550	0.00%
2018/01/17	1	84.80	3	85.22	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	2	84.78	85.00	-2	3,364	-0.06%
2018/01/12	0	0.00	2	84.20	84.10	-2	3,310	-0.06%
2018/01/11	0	0.00	1.4	83.44	83.40	-1.4	3,303	-0.04%
2018/01/10	0	0.00	1	83.75	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	2	84.05	84.15	-2	3,292	-0.06%
2018/01/08	0.6	84.10	0	0.00	84.10	0.6	3,298	0.02%
2018/01/05	1	83.50	58	83.53	83.75	-57	3,272	-1.74%
2018/01/04	1.1	83.31	4	83.49	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	17	83.23	83.35	-17	3,464	-0.49%
2018/01/02	1	82.55	2	82.53	82.60	-1	3,412	-0.03%