元大台灣50 (0050)-國泰-館前券商分點個股進出

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
158.95
漲跌
▲1.55
漲幅
+0.98%
成交量
6,547張
產業
上市
3667人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/18	9.8	156.71	27.6	156.91	158.95	-17.8	12,816	-0.14%
2024/04/17	23.3	156.82	32.6	156.99	157.40	-9.4	12,800	-0.07%
2024/04/16	106.2	155.92	58.1	156.40	155.65	48.1	12,784	0.38%	大買/
2024/04/15	45.3	160.10	19.8	160.04	160.00	25.5	12,601	0.20%
2024/04/12	16.6	162.35	14.3	162.33	162.10	2.3	12,626	0.02%
2024/04/11	38.6	162.14	6.5	161.88	162.50	32.1	12,596	0.25%
2024/04/10	18.3	162.86	26.7	162.97	163.00	-8.4	12,600	-0.07%
2024/04/09	30.1	162.40	109.4	162.05	163.25	-79.3	12,737	-0.62%	大賣/
2024/04/08	26.8	159.54	39.5	159.32	159.45	-12.7	12,701	-0.10%
2024/04/03	25.3	158.33	12.7	158.69	158.55	12.6	12,825	0.10%
2024/04/02	6.5	159.17	43	159.17	159.65	-36.4	12,995	-0.28%
2024/04/01	10.2	157.64	12.5	158.27	157.40	-2.3	13,372	-0.02%
2024/03/29	13.7	157.94	40.3	157.73	157.90	-26.6	13,564	-0.20%
2024/03/28	19.7	156.79	19	156.84	156.90	0.7	13,567	0.01%
2024/03/27	5.8	157.25	21.3	157.33	157.65	-15.6	13,618	-0.11%
2024/03/26	9.2	157.44	29.8	158.04	157.60	-20.6	13,634	-0.15%
2024/03/25	4.3	157.40	17.2	157.58	157.50	-12.9	13,636	-0.09%
2024/03/22	24.4	157.26	39.2	157.30	157.20	-14.8	13,586	-0.11%
2024/03/21	32.4	156.55	129.8	156.75	157.40	-97.4	13,584	-0.72%	大賣/
2024/03/20	27.2	153.95	18.5	154.71	153.20	8.7	13,558	0.06%
2024/03/19	18.2	154.01	29	154.19	154.05	-10.7	13,924	-0.08%
2024/03/18	14.2	153.73	61.8	153.75	154.40	-47.6	13,830	-0.34%
2024/03/15	23.5	153.88	47.6	154.05	153.00	-24.1	13,623	-0.18%
2024/03/14	17.8	154.94	47.5	155.23	155.10	-29.8	13,532	-0.22%
2024/03/13	15.5	155.41	92.1	155.39	155.25	-76.6	13,611	-0.56%
2024/03/12	8	153.50	59.9	153.64	154.50	-51.8	13,443	-0.39%
2024/03/11	39.1	153.26	57.3	153.40	152.90	-18.2	13,318	-0.14%
2024/03/08	51.6	155.13	159.8	155.24	154.45	-108.2	13,181	-0.82%	大賣/鉅額交易
2024/03/07	15.7	152.10	154.6	152.06	152.30	-138.9	12,772	-1.09%	大賣/鉅額交易
2024/03/06	24.3	147.94	68.3	147.86	148.85	-44.1	12,366	-0.36%
2024/03/05	32.4	148.00	72.9	148.07	148.15	-40.5	12,273	-0.33%
2024/03/04	38.5	146.34	115.1	146.30	146.95	-76.6	12,111	-0.63%	大賣/
2024/03/01	15.8	143.23	14.4	143.33	142.80	1.4	11,865	0.01%
2024/02/29	12.4	143.05	37	143.19	143.30	-24.6	11,877	-0.21%
2024/02/27	20.1	143.39	38	143.66	143.35	-17.9	11,985	-0.15%
2024/02/26	24.6	143.68	56.7	143.71	143.95	-32.1	11,990	-0.27%
2024/02/23	28.8	143.61	118.6	143.76	143.75	-89.8	11,929	-0.75%	大賣/
2024/02/22	13.6	142.51	76.7	142.56	142.80	-63.1	12,083	-0.52%
2024/02/21	14	141.33	10.9	141.30	141.20	3.1	12,022	0.03%
2024/02/20	18.1	141.55	28.8	141.62	141.65	-10.7	12,301	-0.09%
2024/02/19	19	140.86	68.9	140.84	141.10	-49.9	12,385	-0.40%
2024/02/16	39.1	141.56	43	141.77	141.30	-4	12,615	-0.03%
2024/02/15	64.9	142.23	332.6	142.00	142.35	-267.7	12,656	-2.12%	大賣/鉅額交易
2024/02/05	24.7	135.72	74.7	135.87	135.95	-50	12,384	-0.40%
2024/02/02	5.4	134.81	28.1	135.01	135.10	-22.8	12,168	-0.19%
2024/02/01	12.4	133.88	21	133.97	134.35	-8.6	12,124	-0.07%
2024/01/31	59.4	134.65	18.6	134.55	134.35	40.8	12,169	0.34%
2024/01/30	11.5	136.31	96.8	136.40	136.15	-85.3	12,165	-0.70%
2024/01/29	17.8	136.23	170.7	136.11	136.50	-153	12,271	-1.25%	大賣/鉅額交易
2024/01/26	9.1	135.63	60.4	135.78	135.65	-51.3	11,972	-0.43%
2024/01/25	0.8	135.24	172.1	135.44	135.65	-171.4	11,872	-1.44%	大賣/鉅額交易
2024/01/24	8.7	134.09	60.2	134.22	134.00	-51.5	11,511	-0.45%
2024/01/23	17.6	133.67	38.2	133.95	134.05	-20.5	11,454	-0.18%
2024/01/22	12.8	133.86	54.5	133.83	133.80	-41.7	11,491	-0.36%
2024/01/19	13.1	132.15	136.3	132.32	132.90	-123.2	11,344	-1.09%	大賣/鉅額交易
2024/01/18	33.4	128.25	13.8	128.07	128.30	19.6	11,276	0.17%
2024/01/17	315.2	127.92	15.6	127.68	127.45	299.6	11,225	2.67%	大買/鉅額交易
2024/01/16	101.8	131.59	21.3	131.76	131.65	80.5	10,739	0.75%	大買/
2024/01/15	27.2	133.12	43.4	133.14	133.00	-16.2	10,507	-0.15%
2024/01/12	47.9	132.33	17.5	132.76	132.65	30.3	10,378	0.29%
2024/01/11	8.2	132.75	20	132.73	132.85	-11.8	10,400	-0.11%
2024/01/10	46.4	132.23	4	132.53	132.30	42.3	10,466	0.40%
2024/01/09	14.3	133.05	27.8	133.55	133.00	-13.5	10,467	-0.13%
2024/01/08	11.4	132.98	64.3	133.06	132.75	-52.9	10,501	-0.50%
2024/01/05	33.8	132.31	20.5	132.41	132.15	13.3	10,451	0.13%
2024/01/04	27.4	132.50	12.6	132.54	132.50	14.8	10,623	0.14%
2024/01/03	68.7	132.72	15.1	132.75	132.55	53.6	10,771	0.50%
2024/01/02	14.4	135.16	36.5	135.07	134.90	-22.1	10,627	-0.21%
2023/12/29	16.6	135.62	41.6	135.64	135.45	-25	10,597	-0.24%
2023/12/28	12.1	135.72	50.9	135.82	135.75	-38.8	10,564	-0.37%
2023/12/27	13.4	135.49	126.2	135.40	135.75	-112.7	10,401	-1.08%	大賣/鉅額交易
2023/12/26	10.3	134.04	102.6	134.14	134.25	-92.3	10,010	-0.92%	大賣/
2023/12/25	7.2	133.47	22.1	133.53	133.50	-14.9	9,822	-0.15%
2023/12/22	6	132.78	7.9	132.82	132.95	-1.9	9,796	-0.02%
2023/12/21	20.4	132.35	8.7	132.40	132.60	11.7	9,860	0.12%
2023/12/20	6.5	133.58	27.3	133.62	133.75	-20.9	9,837	-0.21%
2023/12/19	15.6	133.22	23.6	133.18	133.40	-8	9,885	-0.08%
2023/12/18	16.4	133.25	25.9	133.40	133.90	-9.4	10,144	-0.09%
2023/12/15	13.6	133.78	92.1	133.95	133.70	-78.5	10,132	-0.77%
2023/12/14	28.4	133.00	111.1	133.03	133.15	-82.7	9,893	-0.84%	大賣/
2023/12/13	5.3	131.59	15.7	131.57	131.55	-10.4	9,477	-0.11%
2023/12/12	19.7	131.62	24.5	131.77	131.50	-4.8	9,524	-0.05%
2023/12/11	35.3	130.99	8.9	131.09	131.20	26.4	9,552	0.28%
2023/12/08	3.5	131.22	27.7	131.30	131.05	-24.2	9,554	-0.25%
2023/12/07	25.9	130.21	4.3	130.29	130.00	21.5	9,380	0.23%
2023/12/06	3.3	130.99	17.9	130.96	130.80	-14.6	9,471	-0.15%
2023/12/05	22.2	130.17	21.5	130.16	130.35	0.6	9,445	0.01%
2023/12/04	10.3	131.38	11.4	131.47	131.30	-1.2	9,459	-0.01%
2023/12/01	29.2	131.29	17.6	131.37	131.80	11.6	9,507	0.12%
2023/11/30	25.9	131.12	6.8	131.23	131.35	19.1	9,479	0.20%
2023/11/29	5.6	131.35	11.9	131.65	131.15	-6.4	9,354	-0.07%
2023/11/28	31.7	130.84	21.2	131.28	131.25	10.5	9,295	0.11%
2023/11/27	10.1	130.65	8	130.87	130.35	2.1	9,208	0.02%
2023/11/24	4.3	131.23	30.5	131.52	131.20	-26.2	9,147	-0.29%
2023/11/22	51	131.55	22.5	131.44	131.35	28.5	9,002	0.32%
2023/11/21	6.8	132.56	145.1	132.43	132.55	-138.3	9,018	-1.53%	大賣/鉅額交易
2023/11/20	61.4	130.87	71.5	130.81	130.95	-10.2	8,657	-0.12%
2023/11/17	4.7	131.27	92.5	131.26	131.00	-87.8	8,625	-1.02%
2023/11/16	11.7	130.61	89	130.78	130.60	-77.3	8,234	-0.94%
2023/11/15	3.2	130.71	87.4	130.65	130.55	-84.2	8,096	-1.04%
2023/11/14	3	129.33	155.5	129.30	129.00	-152.5	7,843	-1.94%	大賣/鉅額交易
2023/11/13	2.3	129.08	64.3	128.95	128.70	-62	7,669	-0.81%
2023/11/10	6.4	126.64	4.9	126.74	126.75	1.5	7,548	0.02%
2023/11/09	2.9	127.01	94.3	127.07	127.25	-91.4	7,601	-1.20%
2023/11/08	7.4	127.06	206.1	127.18	127.20	-198.8	7,872	-2.53%	大賣/鉅額交易
2023/11/07	1.8	126.26	34	126.49	126.50	-32.2	7,816	-0.41%
2023/11/06	6	126.92	60.5	126.97	126.55	-54.5	7,888	-0.69%
2023/11/03	7.8	125.23	45.9	125.15	125.45	-38.1	7,684	-0.50%
2023/11/02	3.6	124.06	59.4	124.06	124.50	-55.8	7,713	-0.72%
2023/11/01	36.3	121.71	6.7	121.93	121.75	29.6	7,626	0.39%
2023/10/31	62.2	121.51	3.7	121.70	121.15	58.5	7,666	0.76%
2023/10/30	30.6	122.07	13.7	122.25	122.00	16.9	7,686	0.22%
2023/10/27	25.5	122.32	6.8	122.53	122.30	18.7	7,608	0.25%
2023/10/26	197.1	121.81	10.1	121.91	121.75	187	7,661	2.44%	大買/鉅額交易
2023/10/25	4.6	124.45	4.7	124.53	124.20	0	7,340	0.00%
2023/10/24	44.7	123.31	3.3	123.13	123.95	41.4	7,340	0.56%
2023/10/23	46.2	123.91	43.3	124.21	123.85	2.9	7,293	0.04%
2023/10/20	60.3	125.19	2	124.83	125.40	58.2	7,276	0.80%
2023/10/19	10.5	124.81	13	124.75	124.85	-2.4	7,364	-0.03%
2023/10/18	25.6	125.34	12.7	125.15	124.80	12.8	7,447	0.17%
2023/10/17	7.1	126.61	15.8	126.77	126.55	-8.7	7,349	-0.12%
2023/10/16	6.2	126.03	12.9	126.06	126.25	-6.7	7,474	-0.09%
2023/10/13	9.1	126.89	18.3	127.02	126.95	-9.2	7,526	-0.12%
2023/10/12	10.8	126.68	133.9	126.94	127.30	-123.2	7,674	-1.60%	大賣/鉅額交易
2023/10/11	11.5	126.12	108.2	126.19	126.25	-96.7	7,681	-1.26%	大賣/
2023/10/06	11.6	124.15	33.8	124.10	124.10	-22.2	7,718	-0.29%
2023/10/05	12.7	123.06	21.1	123.33	123.65	-8.4	7,694	-0.11%
2023/10/04	76.4	121.72	12.2	121.86	121.90	64.2	7,701	0.83%
2023/10/03	28.5	123.80	3.2	124.00	123.50	25.3	7,645	0.33%
2023/10/02	20.9	124.32	12.7	124.13	124.25	8.2	7,694	0.11%
2023/09/28	31.2	122.74	9.4	122.54	122.65	21.7	7,859	0.28%
2023/09/27	43.2	121.99	3.2	122.12	122.15	40	7,849	0.51%
2023/09/26	136.3	122.28	0	122.25	122.10	136.3	7,835	1.74%	大買/鉅額交易
2023/09/25	24.3	123.43	13.4	123.62	123.55	10.9	7,778	0.14%
2023/09/22	90.6	122.38	2.5	122.51	122.65	88.1	7,829	1.13%
2023/09/21	158.6	123.03	0.6	123.35	122.75	158	7,765	2.03%	大買/鉅額交易
2023/09/20	35.4	124.83	2	124.88	124.75	33.4	7,507	0.44%
2023/09/19	13.4	125.51	2.7	125.62	125.45	10.7	7,518	0.14%
2023/09/18	30	126.13	7.8	126.30	126.00	22.2	7,574	0.29%
2023/09/15	6.9	127.27	22.8	127.07	127.35	-16	7,899	-0.20%
2023/09/14	3.8	126.41	39.5	126.46	126.95	-35.7	7,912	-0.45%
2023/09/13	12.2	125.03	15.8	125.21	125.20	-3.6	7,892	-0.05%
2023/09/12	9.9	124.41	7.4	124.76	125.05	2.6	7,959	0.03%
2023/09/11	67.8	123.66	8.9	123.70	123.80	58.8	8,099	0.73%
2023/09/08	30	124.10	2.9	124.37	124.30	27.1	8,073	0.34%
2023/09/07	31.4	125.02	2	125.27	124.85	29.4	8,371	0.35%
2023/09/06	11	126.10	1.7	126.17	126.00	9.3	8,506	0.11%
2023/09/05	4.2	126.38	4.9	126.45	126.45	-0.7	8,477	-0.01%
2023/09/04	6	126.51	5.9	126.50	126.75	0	8,502	0.00%
2023/09/01	11.2	125.79	9.8	125.93	125.90	1.3	8,646	0.02%
2023/08/31	15	125.83	4.3	125.86	125.70	10.7	8,705	0.12%
2023/08/30	20.1	126.64	25.1	126.77	126.60	-4.9	8,738	-0.06%
2023/08/29	10.3	125.42	14.4	125.28	126.05	-4	8,774	-0.05%
2023/08/28	5.9	125.39	11.1	125.41	125.35	-5.2	8,731	-0.06%
2023/08/25	47.3	124.88	9.5	125.20	124.55	37.9	8,806	0.43%
2023/08/24	12	126.56	69	126.77	127.00	-57	8,890	-0.64%
2023/08/23	3.4	124.94	49.8	124.99	124.85	-46.4	9,020	-0.51%
2023/08/22	14.9	123.94	14.6	123.99	124.00	0.4	9,303	0.00%
2023/08/21	34.4	123.43	17.9	123.73	123.00	16.6	9,433	0.18%
2023/08/18	57.5	124.03	18.6	124.49	123.85	38.9	9,447	0.41%
2023/08/17	112.2	123.76	12.4	123.91	124.60	99.8	9,525	1.05%	大買/
2023/08/16	155.3	123.84	10.8	124.05	124.05	144.5	9,664	1.49%	大買/鉅額交易
2023/08/15	53.2	124.87	10.9	125.02	124.70	42.3	9,931	0.43%
2023/08/14	228.3	124.64	21.5	124.25	124.50	206.8	10,173	2.03%	大買/鉅額交易
2023/08/11	40.9	126.57	19.2	126.52	126.30	21.7	10,232	0.21%
2023/08/10	56.2	126.52	4.5	126.68	126.40	51.7	10,235	0.51%
2023/08/09	20.3	127.10	4.6	127.39	127.20	15.7	10,122	0.16%
2023/08/08	48	127.01	1.6	127.78	127.00	46.4	10,124	0.46%
2023/08/07	14.6	128.37	7.7	128.31	128.50	6.8	10,010	0.07%
2023/08/04	57.4	127.23	19.7	127.18	127.25	37.7	10,002	0.38%
2023/08/02	67.7	127.86	17.1	128.37	127.85	50.6	9,967	0.51%
2023/08/01	20.5	129.38	22.4	129.27	129.45	-1.9	9,867	-0.02%
2023/07/31	35.7	128.87	25.9	129.76	128.80	9.8	9,830	0.10%
2023/07/28	10.1	129.44	20.1	129.52	129.50	-10	9,771	-0.10%
2023/07/27	2.5	129.32	110	129.17	129.50	-107.5	9,795	-1.10%	大賣/鉅額交易
2023/07/26	7.3	128.72	15.9	129.04	128.50	-8.6	9,814	-0.09%
2023/07/25	8.3	128.65	51.3	128.85	128.85	-43	9,835	-0.44%
2023/07/24	42.8	126.87	15.4	127.15	127.25	27.4	9,877	0.28%
2023/07/21	100.8	127.02	38.5	127.06	127.20	62.3	9,930	0.63%
2023/07/20	6.1	129.30	19.4	129.39	129.35	-13.3	10,026	-0.13%
2023/07/19	22.5	129.49	12.1	129.67	128.75	10.3	10,073	0.10%
2023/07/18	20.1	130.12	20.8	130.30	129.85	-0.7	9,915	-0.01%
2023/07/17	15.3	131.99	60.9	132.02	132.00	-45.6	9,841	-0.46%
2023/07/14	14.5	131.98	55.5	132.04	132.25	-41	9,716	-0.42%
2023/07/13	5.9	131.59	69.9	131.55	130.90	-64.1	9,551	-0.67%
2023/07/12	11.4	129.18	30.6	129.27	129.45	-19.1	9,385	-0.20%
2023/07/11	8.6	128.63	17.3	128.85	129.20	-8.7	9,379	-0.09%
2023/07/10	40	127.74	12.2	127.95	127.45	27.8	9,413	0.30%
2023/07/07	37	127.40	10.6	127.30	127.70	26.3	9,330	0.28%
2023/07/06	108.4	128.51	28.7	128.50	127.90	79.7	9,296	0.86%	大買/
2023/07/05	16.6	130.78	13.5	130.90	130.80	3	9,086	0.03%
2023/07/04	17.6	130.80	11.7	130.90	131.00	5.9	9,075	0.06%
2023/07/03	6.7	130.31	35.8	130.46	130.70	-29.1	9,106	-0.32%
2023/06/30	21.9	128.49	5.7	128.87	129.10	16.1	9,245	0.17%
2023/06/29	4.2	129.53	23.3	129.22	129.05	-19.1	9,318	-0.21%
2023/06/28	15.1	129.14	14.9	129.01	129.10	0.2	9,274	0.00%
2023/06/27	19.2	129.09	13	129.13	128.90	6.2	9,342	0.07%
2023/06/26	22	129.82	6.5	129.92	129.75	15.5	9,410	0.17%
2023/06/21	4	130.32	60.9	130.60	130.55	-56.9	9,511	-0.60%
2023/06/20	14.7	130.78	6.3	130.65	130.55	8.4	9,327	0.09%
2023/06/19	15	131.19	49.2	131.05	131.25	-34.3	9,455	-0.36%
2023/06/16	15.7	131.46	10.7	131.38	131.55	5.1	9,416	0.05%
2023/06/15	46.7	131.91	43.2	131.86	131.90	3.6	9,414	0.04%
2023/06/14	6.8	131.27	60.5	131.45	131.50	-53.7	9,411	-0.57%
2023/06/13	8.9	131.27	86.2	131.37	131.55	-77.3	9,559	-0.81%
2023/06/12	8	128.96	50.7	129.07	129.00	-42.6	9,371	-0.45%
2023/06/09	6	127.71	57.5	127.85	127.80	-51.5	9,326	-0.55%
2023/06/08	14.9	127.10	32.5	127.61	126.85	-17.5	9,545	-0.18%
2023/06/07	7	127.84	80.2	127.91	128.10	-73.2	9,679	-0.76%
2023/06/06	1.8	126.70	13.3	126.92	126.70	-11.5	9,532	-0.12%
2023/06/05	6.1	126.54	10.8	126.55	126.35	-4.7	9,525	-0.05%
2023/06/02	6.7	126.58	34.8	126.52	126.75	-28.1	9,543	-0.29%
2023/06/01	19	125.23	7.8	125.06	125.15	11.3	9,567	0.12%
2023/05/31	11.6	125.90	22.7	125.87	126.15	-11.1	9,554	-0.12%
2023/05/30	20.7	126.75	45.5	126.78	126.75	-24.8	9,464	-0.26%
2023/05/29	12.1	127.03	52.7	126.91	126.75	-40.6	9,386	-0.43%
2023/05/26	7.1	125.65	114.3	125.75	125.95	-107.2	9,236	-1.16%	大賣/鉅額交易
2023/05/25	3.5	122.84	55.6	122.92	123.05	-52.1	8,943	-0.58%
2023/05/24	7.6	121.40	5.2	121.55	121.60	2.4	8,934	0.03%
2023/05/23	3	122.17	18.2	122.18	122.20	-15.2	8,826	-0.17%
2023/05/22	12.5	122.24	19.9	122.33	122.30	-7.4	8,718	-0.09%
2023/05/19	30.7	122.75	140.4	122.62	122.50	-109.7	8,549	-1.28%	大賣/鉅額交易
2023/05/18	7.6	122.01	131.9	122.03	122.15	-124.3	8,164	-1.52%	大賣/鉅額交易
2023/05/17	3.2	119.52	78.5	120.11	120.55	-75.3	8,002	-0.94%
2023/05/16	0.5	118.37	14.5	118.37	118.60	-14	7,695	-0.18%
2023/05/15	16.9	116.94	7.3	117.03	117.20	9.6	7,628	0.13%
2023/05/12	13.1	117.01	2.6	117.21	117.20	10.6	7,663	0.14%
2023/05/11	20.5	117.90	47.4	117.97	117.55	-27	7,680	-0.35%
2023/05/10	17.8	117.98	30.6	118.02	117.80	-12.8	7,768	-0.16%
2023/05/09	4	118.66	37.3	118.76	118.90	-33.3	7,838	-0.42%
2023/05/08	5.8	118.58	27.5	118.65	118.55	-21.6	7,983	-0.27%
2023/05/05	2.2	117.78	3.6	117.85	117.80	-1.4	8,041	-0.02%
2023/05/04	11.6	116.99	3.4	117.35	117.50	8.2	8,263	0.10%
2023/05/03	12.4	117.12	5	117.18	117.20	7.4	8,310	0.09%
2023/05/02	16.1	117.46	11.9	117.54	117.70	4.2	8,600	0.05%
2023/04/28	36.6	117.13	12	117.06	117.40	24.6	9,236	0.27%
2023/04/27	47	116.04	4.6	116.24	116.00	42.4	9,376	0.45%
2023/04/26	63.4	115.93	13.8	116.00	116.10	49.7	9,678	0.51%
2023/04/25	118.7	117.14	1.8	117.19	116.60	116.9	9,938	1.18%	大買/鉅額交易
2023/04/24	31.4	118.11	5.8	118.18	118.15	25.6	9,795	0.26%
2023/04/21	18	118.97	14.5	118.78	118.60	3.5	9,946	0.03%
2023/04/20	24.9	118.83	18.5	118.65	118.90	6.4	10,065	0.06%
2023/04/19	82.9	119.38	32	118.99	119.05	50.9	10,208	0.50%
2023/04/18	18.2	120.02	10.2	120.05	119.95	8	10,272	0.08%
2023/04/17	8.1	120.08	6.3	120.33	120.35	1.8	10,392	0.02%
2023/04/14	2.7	120.17	11.4	120.39	120.65	-8.7	10,526	-0.08%
2023/04/13	51.5	119.78	1.4	119.98	119.50	50.1	10,722	0.47%
2023/04/12	14.1	120.42	2	120.55	120.55	12.1	10,756	0.11%
2023/04/11	7	120.77	28.2	120.89	120.85	-21.2	10,939	-0.19%
2023/04/10	5.9	121.13	12.1	121.23	121.00	-6.2	11,043	-0.06%
2023/04/07	8.4	120.96	4.4	121.05	121.00	4.1	11,050	0.04%
2023/04/06	25.2	120.59	14.6	120.72	121.00	10.6	11,043	0.10%
2023/03/31	8.1	121.93	27.7	121.95	121.60	-19.6	11,018	-0.18%
2023/03/30	14.8	121.40	18	121.28	121.20	-3.2	10,853	-0.03%
2023/03/29	11.3	120.50	11.8	120.60	120.60	-0.5	10,861	0.00%
2023/03/28	25	120.42	16.5	120.36	120.40	8.5	11,017	0.08%
2023/03/27	15.7	121.55	29.2	121.54	121.45	-13.4	10,957	-0.12%
2023/03/24	5.4	121.90	50.7	121.97	122.20	-45.3	10,978	-0.41%
2023/03/23	8	121.68	112	121.82	121.85	-103.9	10,884	-0.96%	大賣/鉅額交易
2023/03/22	6.3	120.60	91.7	120.40	120.90	-85.4	10,757	-0.79%
2023/03/21	3.5	118.51	7	118.50	118.65	-3.5	10,628	-0.03%
2023/03/20	18.2	118.14	7.1	118.18	118.10	11.2	10,708	0.10%
2023/03/17	1.4	118.33	41.4	118.38	118.95	-40.1	10,693	-0.37%
2023/03/16	54.4	116.91	5	117.01	117.05	49.4	10,665	0.46%
2023/03/15	14.9	117.77	16.4	118.45	117.60	-1.5	10,542	-0.01%
2023/03/14	79.7	117.45	16.9	117.63	117.50	62.8	10,505	0.60%
2023/03/13	24.7	118.02	56.9	118.47	118.80	-32.1	10,522	-0.31%
2023/03/10	83	118.47	10.3	118.38	118.30	72.7	10,334	0.70%
2023/03/09	8.3	120.43	15.7	120.61	120.20	-7.4	10,527	-0.07%
2023/03/08	43.4	120.29	11.8	120.15	120.30	31.6	10,627	0.30%
2023/03/07	60.9	121.06	43.2	121.00	121.30	17.7	10,702	0.17%
2023/03/06	21.6	120.46	43.6	120.38	120.50	-22	10,828	-0.20%
2023/03/03	10.5	119.58	76.4	119.49	119.35	-65.9	10,939	-0.60%
2023/03/02	11.2	119.01	8.2	119.14	119.25	3	11,141	0.03%
2023/03/01	30.4	117.83	19.1	118.67	119.35	11.3	11,216	0.10%
2023/02/24	50.6	119.45	6.6	119.58	118.80	44	11,184	0.39%
2023/02/23	17.8	119.19	22.6	119.12	119.40	-4.9	11,237	-0.04%
2023/02/22	40.6	117.43	69.7	117.46	117.65	-29.1	11,312	-0.26%
2023/02/21	24.2	118.78	4.8	118.89	118.95	19.5	11,354	0.17%
2023/02/20	13	118.93	11.7	119.10	119.00	1.2	11,674	0.01%
2023/02/17	52.9	118.81	23.8	118.95	118.75	29.2	12,141	0.24%
2023/02/16	42.6	119.93	33.2	120.03	120.30	9.4	12,312	0.08%
2023/02/15	59.6	119.32	14.9	119.17	118.85	44.7	12,701	0.35%
2023/02/14	14.1	121.53	37.8	121.54	121.65	-23.7	12,742	-0.19%
2023/02/13	37	120.43	10.2	120.36	120.75	26.7	12,930	0.21%
2023/02/10	4.4	120.89	41.5	120.82	121.00	-37.1	13,040	-0.28%
2023/02/09	3	120.66	30.3	120.63	120.90	-27.3	13,138	-0.21%
2023/02/08	12.7	120.70	27.2	120.52	120.85	-14.5	13,164	-0.11%
2023/02/07	25.7	118.90	4.2	118.96	119.00	21.5	13,240	0.16%
2023/02/06	31.4	119.67	39.2	119.48	119.25	-7.8	13,219	-0.06%
2023/02/03	13.7	120.72	38.3	120.93	121.00	-24.6	13,134	-0.19%
2023/02/02	54.5	120.79	77.5	120.82	121.00	-23	13,144	-0.18%
2023/02/01	19	118.91	4.3	119.02	119.00	14.7	13,076	0.11%
2023/01/31	34	119.28	5.5	119.73	118.30	28.5	13,101	0.22%
2023/01/30	30.8	120.33	141.5	120.39	120.70	-110.8	12,923	-0.86%	大賣/鉅額交易
2023/01/17	118.1	118.03	33.1	118.08	118.10	85	12,536	0.68%	大買/
2023/01/16	30.4	118.19	51.7	118.27	118.10	-21.3	12,585	-0.17%
2023/01/13	13.3	117.30	77.1	117.89	117.20	-63.8	12,328	-0.52%
2023/01/12	17.2	116.18	30.6	116.14	115.85	-13.5	12,170	-0.11%
2023/01/11	14.3	116.38	23.4	116.25	116.35	-9.1	12,263	-0.07%
2023/01/10	18.1	116.00	44.7	116.08	116.25	-26.7	12,110	-0.22%
2023/01/09	12.2	114.87	93.4	114.77	115.80	-81.2	12,237	-0.66%
2023/01/06	17.4	111.50	14.6	111.73	111.80	2.8	12,178	0.02%
2023/01/05	12.2	111.23	21.5	111.26	111.30	-9.2	12,332	-0.07%
2023/01/04	54.2	110.52	10.1	110.54	110.50	44.1	12,354	0.36%
2023/01/03	27.6	109.08	6.8	110.17	110.75	20.9	12,647	0.16%
2022/12/30	19.6	110.44	5.3	110.60	110.20	14.3	12,544	0.11%
2022/12/29	40.1	108.87	6.9	109.15	109.50	33.2	12,541	0.26%
2022/12/28	43.1	109.85	7.5	109.70	110.00	35.5	12,488	0.28%
2022/12/27	3.7	112.02	4.8	111.89	111.60	-1.1	12,410	-0.01%
2022/12/26	5.6	110.88	7.3	110.95	111.10	-1.7	12,525	-0.01%
2022/12/23	19.6	110.73	2	110.65	110.70	17.5	12,668	0.14%
2022/12/22	4.2	112.42	11.5	112.37	112.60	-7.3	12,741	-0.06%
2022/12/21	13.7	110.71	7	110.85	110.75	6.7	12,972	0.05%
2022/12/20	75.4	111.43	6.9	110.71	110.30	68.6	12,922	0.53%
2022/12/19	7.3	112.38	6.6	112.41	112.35	0.7	13,046	0.01%
2022/12/16	55.8	112.61	6.5	112.56	113.00	49.2	13,186	0.37%
2022/12/15	13.4	114.56	4.7	114.77	114.90	8.7	13,237	0.07%
2022/12/14	12.7	114.71	86.2	114.70	114.80	-73.5	13,289	-0.55%
2022/12/13	22.9	113.58	22	113.54	113.40	0.9	13,254	0.01%
2022/12/12	23.3	113.63	43.9	113.62	113.90	-20.6	13,263	-0.16%
2022/12/09	3.3	114.96	37.3	114.71	115.00	-33.9	13,340	-0.25%
2022/12/08	28.9	113.09	63.3	113.04	113.25	-34.3	13,297	-0.26%
2022/12/07	19.1	114.67	16.1	114.78	114.60	3	13,326	0.02%
2022/12/06	30.4	115.82	7.3	115.84	115.30	23.1	13,265	0.17%
2022/12/05	6.7	117.84	4.7	117.91	117.45	2	13,225	0.01%
2022/12/02	14.4	117.43	14.6	117.24	117.30	-0.2	13,144	0.00%
2022/12/01	53.2	118.94	38.2	119.00	118.35	15	13,277	0.11%
2022/11/30	4.6	115.72	32.6	116.01	116.35	-28	12,974	-0.22%
2022/11/29	25.6	113.81	27.6	113.86	115.40	-2	12,967	-0.02%
2022/11/28	35.2	114.57	58.6	114.61	114.35	-23.4	13,021	-0.18%
2022/11/25	30.6	116.62	66.1	116.76	116.70	-35.5	13,121	-0.27%
2022/11/24	22.3	116.43	43.9	116.21	116.70	-21.6	12,972	-0.17%
2022/11/23	9.5	115.54	15.5	115.53	115.60	-6.1	12,920	-0.05%
2022/11/22	41.6	113.84	34.9	114.41	114.80	6.7	13,049	0.05%
2022/11/21	10.9	114.17	18.8	114.13	113.85	-7.9	13,123	-0.06%
2022/11/18	30.9	115.13	21.3	115.13	114.25	9.7	13,060	0.07%
2022/11/17	30.4	113.45	58.3	113.81	114.55	-27.9	13,000	-0.21%
2022/11/16	60	114.88	74.5	114.53	114.50	-14.5	12,949	-0.11%
2022/11/15	55.6	113.23	135	113.09	114.70	-79.4	12,689	-0.63%	大賣/
2022/11/14	24.3	109.83	35.2	109.99	110.00	-10.8	12,193	-0.09%
2022/11/11	22	108.56	132.1	108.45	109.00	-110.1	11,979	-0.92%	大賣/鉅額交易
2022/11/10	19.6	103.57	20	103.50	103.50	-0.5	11,638	0.00%
2022/11/09	46.8	103.34	47.8	103.68	104.50	-1	11,557	-0.01%
2022/11/08	28.9	101.64	22.2	101.58	101.60	6.7	11,401	0.06%
2022/11/07	35.6	100.31	38.3	100.29	100.55	-2.7	11,368	-0.02%
2022/11/04	17.2	98.08	6.7	98.43	98.85	10.6	11,346	0.09%
2022/11/03	42.7	98.62	31.1	98.53	98.70	11.7	11,359	0.10%
2022/11/02	10.1	99.76	6.5	99.86	100.00	3.7	11,265	0.03%
2022/11/01	32.3	99.52	21.9	99.68	99.60	10.5	11,293	0.09%
2022/10/31	16.3	98.84	30.2	98.93	99.05	-13.9	11,311	-0.12%
2022/10/28	56.1	97.77	5.3	97.58	97.75	50.7	11,257	0.45%
2022/10/27	14.9	98.93	26.1	99.05	99.00	-11.2	11,196	-0.10%
2022/10/26	41.5	97.17	46.2	97.60	97.60	-4.7	11,358	-0.04%
2022/10/25	102.9	97.25	63.5	97.56	96.70	39.4	11,334	0.35%	大買/
2022/10/24	40.2	99.45	45.3	99.92	98.60	-5.1	11,134	-0.05%
2022/10/21	50.1	99.39	17.3	99.20	98.90	32.8	10,989	0.30%
2022/10/20	106.2	97.90	48.3	98.38	99.20	57.9	10,919	0.53%	大買/
2022/10/19	84.9	100.32	6.6	100.65	99.75	78.3	10,813	0.72%
2022/10/18	43.8	100.77	44	100.86	101.10	-0.2	10,729	0.00%
2022/10/17	74.8	99.68	17.2	99.68	99.95	57.6	10,883	0.53%
2022/10/14	82.6	101.96	41.3	101.86	101.85	41.3	10,703	0.39%
2022/10/13	107.2	99.39	20	99.53	99.00	87.1	10,793	0.81%	大買/
2022/10/12	91.8	100.15	13.7	100.18	100.20	78.1	10,666	0.73%
2022/10/11	191.5	101.18	66.8	101.01	100.70	124.7	10,814	1.15%	大買/鉅額交易
2022/10/07	25.6	106.75	7.4	106.57	106.20	18.3	10,601	0.17%
2022/10/06	10.4	107.75	26.3	107.88	108.00	-15.9	10,703	-0.15%
2022/10/05	34.5	107.17	38.5	107.24	107.25	-4.1	10,975	-0.04%
2022/10/04	35.1	104.51	38.5	104.59	104.80	-3.5	10,983	-0.03%
2022/10/03	82.5	102.54	59.5	102.50	102.20	23	10,983	0.21%
2022/09/30	40.9	103.39	23.2	103.25	103.45	17.7	10,969	0.16%
2022/09/29	53.7	105.28	26.5	105.02	104.90	27.2	10,983	0.25%
2022/09/28	93.2	105.95	41.1	105.48	105.25	52.1	11,069	0.47%
2022/09/27	48.2	107.52	18	107.59	107.50	30.2	11,024	0.27%
2022/09/26	115.7	107.46	38.4	107.54	107.65	77.3	11,316	0.68%	大買/
2022/09/23	70.1	109.86	22.6	109.69	109.70	47.5	11,564	0.41%
2022/09/22	52.1	110.02	233.2	109.67	110.75	-181.1	11,661	-1.55%	大賣/鉅額交易
2022/09/21	41.1	112.02	1	111.96	112.10	40.1	11,516	0.35%
2022/09/20	18.8	112.55	11.4	112.71	113.05	7.4	11,514	0.06%
2022/09/19	22.7	112.28	1.4	112.46	112.05	21.3	11,695	0.18%
2022/09/16	39.4	112.51	0.8	112.70	112.55	38.6	11,757	0.33%
2022/09/15	15.6	113.58	2.2	113.72	113.85	13.5	11,822	0.11%
2022/09/14	69	113.42	13.5	113.50	113.65	55.4	12,011	0.46%
2022/09/13	57.3	116.16	8.8	116.09	116.00	48.5	11,937	0.41%
2022/09/12	15.3	115.33	19.9	115.34	115.40	-4.6	12,037	-0.04%
2022/09/08	34.4	112.64	4.8	112.79	113.00	29.6	12,240	0.24%
2022/09/07	137.7	112.45	25.7	112.38	112.20	112	12,334	0.91%	大買/鉅額交易
2022/09/06	17.6	114.71	9	114.86	114.90	8.6	12,223	0.07%
2022/09/05	32.3	114.06	5.7	114.07	114.15	26.6	12,313	0.22%
2022/09/02	76.5	114.39	13.6	114.55	113.90	62.9	12,447	0.51%
2022/09/01	155.7	115.20	15.2	115.19	115.15	140.5	12,285	1.14%	大買/鉅額交易
2022/08/31	68.5	116.65	20.8	117.11	117.60	47.7	11,968	0.40%
2022/08/30	26.9	116.54	5.3	116.80	116.75	21.6	11,917	0.18%
2022/08/29	99.3	116.36	25.5	116.66	116.55	73.8	11,795	0.63%
2022/08/26	25.1	119.79	8.5	119.95	119.60	16.6	11,600	0.14%
2022/08/25	9.8	119.11	12.6	119.00	119.00	-2.7	11,508	-0.02%
2022/08/24	31.3	118.10	5.2	118.54	117.90	26	11,533	0.23%
2022/08/23	46.4	118.46	4.8	118.55	118.20	41.7	11,533	0.36%
2022/08/22	54.9	119.92	18.4	120.04	119.80	36.5	11,603	0.31%
2022/08/19	9.1	121.35	8.8	121.54	121.55	0.3	11,663	0.00%
2022/08/18	31.9	121.26	9.8	121.24	121.35	22.1	11,693	0.19%
2022/08/17	11.3	122.09	3.4	122.15	122.15	7.9	11,647	0.07%
2022/08/16	16.4	122.10	61.9	122.14	122.10	-45.5	11,500	-0.40%
2022/08/15	16.2	121.91	41.7	121.81	121.90	-25.5	11,381	-0.22%
2022/08/12	15.1	120.81	39.7	120.71	120.80	-24.6	11,283	-0.22%
2022/08/11	33.6	119.99	39.2	119.88	120.05	-5.6	11,262	-0.05%
2022/08/10	24.5	117.91	3.5	117.93	117.90	21	11,189	0.19%
2022/08/09	15.7	118.53	13.8	118.99	119.15	1.9	11,138	0.02%
2022/08/08	7.2	118.98	35.7	118.94	119.25	-28.4	11,102	-0.26%
2022/08/05	42.1	118.43	41.2	118.57	119.50	0.9	11,075	0.01%
2022/08/04	22.8	116.14	15.6	116.33	116.55	7.3	11,117	0.07%
2022/08/03	26.6	116.03	15.6	115.95	116.25	11	11,137	0.10%
2022/08/02	80	115.50	7.2	115.36	115.55	72.8	11,237	0.65%
2022/08/01	16.6	117.59	7.8	117.71	117.65	8.8	11,155	0.08%
2022/07/29	15.5	118.07	87.5	118.03	118.00	-72	11,279	-0.64%
2022/07/28	30	117.52	22.4	117.62	116.90	7.6	11,249	0.07%
2022/07/27	15.4	115.88	17.1	115.86	116.70	-1.8	11,275	-0.02%
2022/07/26	25.6	115.72	5.1	115.64	115.65	20.6	11,248	0.18%
2022/07/25	16	116.39	10.7	116.34	116.70	5.3	11,236	0.05%
2022/07/22	21.2	116.65	43.8	116.75	116.80	-22.5	11,253	-0.20%
2022/07/21	30.2	115.72	32	115.85	116.35	-1.8	11,471	-0.02%
2022/07/20	21.7	115.53	46.2	115.66	115.05	-24.5	11,480	-0.21%
2022/07/19	19.2	114.09	20.1	114.20	114.30	-0.9	11,735	-0.01%
2022/07/18	56.5	114.36	15.5	114.36	114.20	40.9	11,701	0.35%
2022/07/15	41.5	114.73	56.6	114.97	115.50	-15.1	11,398	-0.13%
2022/07/14	50.1	113.14	36.3	113.42	114.00	13.8	11,202	0.12%
2022/07/13	75.7	113.19	77.7	113.21	113.45	-1.9	11,107	-0.02%
2022/07/12	68.4	109.79	14.5	109.59	109.55	53.9	10,992	0.49%
2022/07/11	37.7	112.47	13.7	112.59	112.25	24	11,151	0.21%
2022/07/08	28.8	113.29	34.1	113.29	113.25	-5.2	11,108	-0.05%
2022/07/07	146.8	111.52	101.7	110.83	112.10	45.1	11,056	0.41%	大買/大賣/
2022/07/06	112.1	109.48	24.5	109.37	108.85	87.6	11,069	0.79%	大買/
2022/07/05	65.3	110.31	20.1	111.51	111.00	45.2	11,088	0.41%
2022/07/04	94.4	110.89	44.6	111.03	110.45	49.8	10,967	0.45%
2022/07/01	238.3	112.91	49.3	112.14	111.55	188.9	10,771	1.75%	大買/鉅額交易
2022/06/30	104.2	116.24	13.5	116.34	115.80	90.7	10,386	0.87%	大買/
2022/06/29	42.2	118.87	23.7	118.87	118.80	18.5	10,175	0.18%
2022/06/28	24.7	119.83	41.6	119.42	119.80	-16.9	10,130	-0.17%
2022/06/27	54.4	121.26	53.6	121.06	120.95	0.8	10,086	0.01%
2022/06/24	26.7	118.48	15.1	118.81	118.15	11.6	9,916	0.12%
2022/06/23	142.8	117.75	20.1	118.07	117.90	122.7	9,910	1.24%	大買/鉅額交易
2022/06/22	68	119.94	18	120.00	119.50	50	9,711	0.51%
2022/06/21	17.2	121.22	26.7	121.49	122.20	-9.4	9,532	-0.10%
2022/06/20	99.2	120.04	22.2	120.16	119.75	77	9,595	0.80%
2022/06/17	173.4	120.88	10.3	120.93	120.85	163.2	9,520	1.71%	大買/鉅額交易
2022/06/16	21.7	123.20	17.1	124.26	122.50	4.7	9,321	0.05%
2022/06/15	42.2	122.94	15.9	123.09	122.75	26.3	9,320	0.28%
2022/06/14	51.1	122.49	48.6	122.39	123.35	2.5	9,405	0.03%
2022/06/13	97.1	123.71	14	123.82	123.55	83.1	9,524	0.87%
2022/06/10	31.9	126.99	3.1	127.04	127.10	28.7	9,634	0.30%
2022/06/09	3.2	128.30	5.7	128.36	128.40	-2.5	9,706	-0.03%
2022/06/08	11.6	128.81	11	128.74	128.80	0.5	9,850	0.01%
2022/06/07	17.5	127.26	16.1	127.36	127.40	1.4	10,025	0.01%
2022/06/06	5.1	128.30	91.5	128.10	128.70	-86.5	10,292	-0.84%
2022/06/02	18.4	128.00	5.5	127.97	127.80	13	10,921	0.12%
2022/06/01	16.4	129.41	24	129.61	129.15	-7.6	11,714	-0.07%
2022/05/31	9.3	128.07	49.4	128.66	129.80	-40.2	11,817	-0.34%
2022/05/30	13.1	127.62	76.8	127.78	128.55	-63.8	11,774	-0.54%
2022/05/27	6.1	124.98	54.3	125.19	125.50	-48.2	11,633	-0.41%
2022/05/26	20.6	123.36	6.3	123.51	122.90	14.3	11,576	0.12%
2022/05/25	2.8	124.40	26.3	123.92	124.45	-23.5	11,855	-0.20%
2022/05/24	41.2	124.10	8.2	124.19	123.50	33	12,301	0.27%
2022/05/23	15.8	125.08	9.8	125.26	124.90	6	12,291	0.05%
2022/05/20	2.8	124.77	24.6	124.55	124.65	-21.8	12,557	-0.17%
2022/05/19	95	123.44	6.2	123.30	123.30	88.8	12,570	0.71%
2022/05/18	23.2	125.60	41.3	125.62	125.70	-18.1	12,514	-0.14%
2022/05/17	15.4	124.19	21	124.13	124.35	-5.6	12,491	-0.05%
2022/05/16	20.1	123.02	26.7	123.31	123.00	-6.6	12,534	-0.05%
2022/05/13	28.1	122.15	22.3	122.15	122.35	5.8	12,561	0.05%
2022/05/12	131	122.05	78.4	122.05	121.25	52.6	12,641	0.42%	大買/
2022/05/11	27.3	123.95	8.2	123.99	124.20	19	12,516	0.15%
2022/05/10	68.8	122.55	90.6	122.35	124.00	-21.8	12,482	-0.17%
2022/05/09	97.9	124.76	18.5	124.75	124.55	79.5	12,386	0.64%
2022/05/06	109.8	126.22	3.6	126.16	126.65	106.2	12,357	0.86%	大買/鉅額交易
2022/05/05	28.3	129.44	35.1	129.57	129.25	-6.8	12,475	-0.05%
2022/05/04	37	127.72	7	128.14	127.80	30	12,667	0.24%
2022/05/03	98.3	127.63	1.7	127.78	127.80	96.5	12,902	0.75%
2022/04/29	24.4	128.83	25.2	129.11	128.75	-0.8	13,017	-0.01%
2022/04/28	90.3	126.48	18.5	127.01	127.10	71.8	13,316	0.54%
2022/04/27	199.5	126.50	31	126.55	126.55	168.5	13,394	1.26%	大買/鉅額交易
2022/04/26	61.3	129.31	26.7	129.55	129.25	34.5	13,160	0.26%
2022/04/25	287.1	129.14	16	128.94	129.25	271.1	13,244	2.05%	大買/鉅額交易
2022/04/22	86.8	131.13	8.2	131.30	131.60	78.6	12,823	0.61%
2022/04/21	11.7	132.95	220.5	132.80	132.75	-208.9	12,805	-1.63%	大賣/鉅額交易
2022/04/20	16.9	132.05	8	132.58	132.65	8.9	12,863	0.07%
2022/04/19	29.3	132.31	10.4	132.55	132.00	18.8	12,919	0.15%
2022/04/18	146	131.64	8.2	131.86	131.55	137.8	13,064	1.05%	大買/鉅額交易
2022/04/15	92.5	132.36	5.6	132.79	132.25	86.9	13,027	0.67%
2022/04/14	20.9	134.87	11.4	134.74	134.55	9.5	12,799	0.07%
2022/04/13	17.8	134.22	28.5	134.43	135.05	-10.7	12,860	-0.08%
2022/04/12	102.5	132.30	6.8	132.35	132.55	95.7	12,933	0.74%	大買/
2022/04/11	114	132.87	8.4	132.66	132.45	105.5	12,857	0.82%	大買/鉅額交易
2022/04/08	26.6	134.01	19.6	133.93	134.55	7	12,692	0.06%
2022/04/07	106.2	134.40	14.5	134.29	133.80	91.7	12,647	0.73%	大買/
2022/04/06	50	135.33	26.1	135.72	136.25	23.9	12,778	0.19%
2022/04/01	37.8	136.65	11.3	136.70	136.95	26.5	12,959	0.20%
2022/03/31	16.7	138.30	18.2	138.30	138.10	-1.4	12,939	-0.01%
2022/03/30	25.8	138.37	77.3	138.41	138.55	-51.4	13,089	-0.39%
2022/03/29	8.8	136.91	12.6	136.98	136.85	-3.8	13,185	-0.03%
2022/03/28	67.3	136.02	87.2	136.34	136.70	-19.9	13,145	-0.15%
2022/03/25	17.3	138.13	53.9	138.17	138.20	-36.6	13,081	-0.28%
2022/03/24	31.6	137.53	62.8	137.71	138.00	-31.2	13,072	-0.24%
2022/03/23	35.3	137.87	118	138.08	138.10	-82.7	13,082	-0.63%	大賣/
2022/03/22	26.3	136.72	12	136.79	136.80	14.3	13,004	0.11%
2022/03/21	31.7	137.13	62.5	137.33	137.00	-30.8	13,069	-0.24%
2022/03/18	49.3	136.11	38	136.29	136.10	11.4	13,019	0.09%
2022/03/17	78.3	135.83	168.6	135.77	136.40	-90.3	12,884	-0.70%	大賣/
2022/03/16	118.9	131.97	44.3	131.86	132.20	74.6	12,706	0.59%	大買/
2022/03/15	251.3	131.69	66.4	131.67	131.65	184.9	12,465	1.48%	大買/鉅額交易
2022/03/14	32.9	134.45	13.2	134.57	134.40	19.7	12,255	0.16%
2022/03/11	100.2	134.94	16.3	134.79	134.40	83.9	12,162	0.69%
2022/03/10	104.2	136.05	49.9	136.21	136.35	54.2	12,050	0.45%	大買/
2022/03/09	299.6	132.83	64.3	132.70	132.50	235.3	11,890	1.98%	大買/鉅額交易
2022/03/08	474.7	131.88	104.9	131.56	131.15	369.8	11,690	3.16%	大買/大賣/鉅額交易
2022/03/07	448.2	134.29	68.3	134.00	134.00	380	11,064	3.43%	大買/鉅額交易
2022/03/04	93.4	138.46	2.1	138.41	138.45	91.3	10,368	0.88%
2022/03/03	23.6	140.02	0.3	140.02	139.95	23.3	10,345	0.23%
2022/03/02	38.9	139.57	30.7	139.61	139.65	8.2	10,465	0.08%
2022/03/01	20.4	140.31	18.7	140.42	140.45	1.7	10,405	0.02%
2022/02/25	197.8	138.46	14.4	138.35	138.50	183.3	10,318	1.78%	大買/鉅額交易
2022/02/24	329.4	139.52	112.7	139.74	138.80	216.7	10,017	2.16%	大買/大賣/鉅額交易
2022/02/23	31.6	141.83	10.1	142.07	142.25	21.5	9,590	0.22%
2022/02/22	132.4	141.44	176.4	141.54	141.85	-43.9	9,615	-0.46%	大買/大賣/
2022/02/21	23.5	143.44	29.2	143.35	143.80	-5.7	9,402	-0.06%
2022/02/18	19.3	143.63	36.4	143.74	144.10	-17.2	9,666	-0.18%
2022/02/17	33	144.48	35.8	144.67	144.50	-2.8	9,697	-0.03%
2022/02/16	17.2	144.14	55.7	144.11	144.40	-38.6	9,723	-0.40%
2022/02/15	54.3	142.51	7.1	143.05	142.05	47.2	9,706	0.49%
2022/02/14	71.4	142.67	10.8	142.64	142.70	60.6	9,657	0.63%
2022/02/11	25.5	144.64	8.4	144.73	144.95	17.1	9,549	0.18%
2022/02/10	70.8	144.08	41.7	144.41	145.05	29.1	9,682	0.30%
2022/02/09	74.8	143.05	6.3	143.21	143.40	68.5	9,705	0.71%
2022/02/08	64.7	143.09	21	143.14	142.90	43.7	9,757	0.45%
2022/02/07	85.4	141.94	8.8	142.32	142.30	76.6	9,615	0.80%
2022/01/26	98.4	141.69	24.5	141.67	141.55	73.8	9,253	0.80%
2022/01/25	152.1	141.62	9.8	141.64	141.65	142.3	9,024	1.58%	大買/鉅額交易
2022/01/24	116.5	142.74	19.9	143.00	144.00	96.6	8,674	1.11%	大買/
2022/01/21	240.9	143.12	4.4	142.97	142.65	236.5	8,537	2.77%	大買/鉅額交易
2022/01/20	57.5	148.45	23.9	148.27	149.10	33.7	8,114	0.41%
2022/01/19	61.4	148.76	6	148.99	148.50	55.4	7,967	0.70%
2022/01/18	31	151.28	6	151.12	150.30	25	7,897	0.32%
2022/01/17	25	151.76	15.8	151.68	152.00	9.2	7,780	0.12%
2022/01/14	18.6	150.22	23	150.20	150.30	-4.5	7,751	-0.06%
2022/01/13	6.7	149.98	14.4	149.96	150.30	-7.7	7,800	-0.10%
2022/01/12	8.5	149.17	15.3	149.36	149.55	-6.8	7,918	-0.09%
2022/01/11	32	147.54	36.5	147.74	148.30	-4.5	7,890	-0.06%
2022/01/10	22.1	146.63	18.5	147.06	147.55	3.6	7,682	0.05%
2022/01/07	51.7	147.17	11.1	147.24	146.60	40.6	7,644	0.53%
2022/01/06	46.2	147.68	24.3	148.27	147.90	21.9	7,582	0.29%
2022/01/05	19.8	149.71	14.2	149.75	149.30	5.6	7,528	0.07%
2022/01/04	12.9	148.86	45.8	148.97	149.60	-32.9	7,522	-0.44%
2022/01/03	39	146.49	24.6	146.51	146.40	14.4	7,490	0.19%
2021/12/30	13.2	145.72	8.4	145.63	145.50	4.8	7,603	0.06%
2021/12/29	11.3	145.47	25.8	145.64	145.95	-14.4	7,866	-0.18%
2021/12/28	31.9	144.74	70.4	144.97	145.30	-38.5	7,940	-0.48%
2021/12/27	8.7	143.96	91.2	143.97	144.15	-82.5	7,953	-1.04%
2021/12/24	15.5	143.19	38.1	143.31	143.05	-22.5	8,296	-0.27%
2021/12/23	5.7	142.67	31.5	142.82	142.65	-25.8	8,364	-0.31%
2021/12/22	17	141.83	17.7	141.88	141.85	-0.7	8,627	-0.01%
2021/12/21	20.7	141.62	40.1	141.63	141.85	-19.3	8,854	-0.22%
2021/12/20	49.1	141.06	5.7	140.76	140.65	43.4	8,940	0.49%
2021/12/17	15.8	141.53	32.7	141.78	141.90	-16.9	8,971	-0.19%
2021/12/16	5.1	141.89	35.1	141.64	142.05	-29.9	8,985	-0.33%
2021/12/15	16.6	139.95	5.2	140.17	140.30	11.4	9,290	0.12%
2021/12/14	75.4	140.17	12.8	140.05	140.10	62.6	9,187	0.68%
2021/12/13	36.1	142.04	5.8	142.19	141.50	30.3	9,242	0.33%
2021/12/10	21.3	141.83	58.5	141.80	141.95	-37.2	9,366	-0.40%
2021/12/09	16.1	141.91	5.8	142.32	142.00	10.4	9,351	0.11%
2021/12/08	28.4	142.65	54.8	142.87	142.35	-26.4	9,329	-0.28%
2021/12/07	19.9	141.08	11	140.99	141.80	9	9,198	0.10%
2021/12/06	11.6	140.55	13.4	141.39	141.35	-1.8	9,199	-0.02%
2021/12/03	13.5	141.67	22.2	141.74	141.75	-8.7	9,251	-0.09%
2021/12/02	13.1	141.42	26.1	141.32	141.80	-12.9	9,307	-0.14%
2021/12/01	25.9	139.53	14.2	139.63	140.30	11.7	9,390	0.12%
2021/11/30	45.6	138.53	9.4	139.30	138.00	36.2	9,504	0.38%
2021/11/29	52.9	138.15	32.1	138.04	138.15	20.8	9,449	0.22%
2021/11/26	84.3	138.50	6.3	138.62	138.15	78	9,567	0.82%
2021/11/25	13.7	140.12	2.6	140.05	140.45	11.2	9,641	0.12%
2021/11/24	21	140.47	18	140.56	140.50	3	9,955	0.03%
2021/11/23	11.6	141.33	11.3	141.20	141.10	0.3	10,179	0.00%
2021/11/22	11	142.58	9.5	142.62	142.45	1.5	10,223	0.01%
2021/11/19	4	143.04	23.9	143.08	142.80	-19.9	10,275	-0.19%
2021/11/18	0.3	142.19	44.5	142.22	142.45	-44.2	10,259	-0.43%
2021/11/17	6.6	141.39	23.2	141.41	141.65	-16.6	10,259	-0.16%
2021/11/16	1.2	141.10	35.8	141.18	141.20	-34.6	10,182	-0.34%
2021/11/15	1	140.95	30.4	141.02	140.95	-29.4	10,524	-0.28%
2021/11/12	8.1	139.65	30.2	140.45	139.70	-22.1	10,774	-0.20%
2021/11/11	9.6	139.20	14.2	139.10	139.25	-4.6	10,895	-0.04%
2021/11/10	8.1	140.35	27.1	140.45	140.50	-19.1	11,000	-0.17%
2021/11/09	19.7	140.75	65.2	140.74	140.70	-45.5	11,029	-0.41%
2021/11/08	7.1	138.74	48.3	138.92	139.20	-41.2	10,862	-0.38%
2021/11/05	5.3	137.53	50.7	137.39	138.10	-45.4	10,800	-0.42%
2021/11/04	6.6	136.39	15.9	137.22	136.15	-9.3	10,654	-0.09%
2021/11/03	1.4	136.66	15.4	136.87	136.60	-14	10,696	-0.13%
2021/11/02	9.8	136.72	17.1	137.17	136.25	-7.3	10,722	-0.07%
2021/11/01	4.7	136.50	19.6	136.52	136.50	-14.9	10,749	-0.14%
2021/10/29	25.5	135.89	5	135.98	135.80	20.5	10,790	0.19%
2021/10/28	9	136.83	6.7	137.19	137.15	2.3	10,809	0.02%
2021/10/27	10.3	137.00	17.3	137.38	137.55	-7	10,855	-0.06%
2021/10/26	3.4	137.28	58.7	137.44	137.55	-55.3	10,796	-0.51%
2021/10/25	27.9	135.79	50.2	136.13	136.40	-22.3	10,800	-0.21%
2021/10/22	5.9	135.99	13.4	136.23	136.50	-7.5	11,178	-0.07%
2021/10/21	5.4	136.33	86	137.02	136.10	-80.6	11,263	-0.72%
2021/10/20	11.5	136.80	73.9	136.98	136.60	-62.5	11,238	-0.56%
2021/10/19	3.3	136.93	29.6	136.94	136.95	-26.3	11,047	-0.24%
2021/10/18	14.5	136.23	14.4	136.52	135.85	0.1	11,008	0.00%
2021/10/15	16.5	135.75	82.2	135.61	136.25	-65.7	11,132	-0.59%
2021/10/14	18.8	132.92	15.8	133.07	132.75	2.9	11,039	0.03%
2021/10/13	19.7	132.60	11	132.92	132.40	8.6	11,159	0.08%
2021/10/12	61.9	132.36	13.8	132.46	132.85	48.1	11,224	0.43%
2021/10/08	27	134.51	14.4	134.91	134.20	12.6	11,241	0.11%
2021/10/07	32.9	135.05	43.9	134.99	135.35	-11.1	11,270	-0.10%
2021/10/06	111.9	132.74	23.2	132.80	133.00	88.7	11,272	0.79%	大買/
2021/10/05	151.6	131.96	29.8	132.48	132.95	121.8	11,131	1.09%	大買/鉅額交易
2021/10/04	170.9	133.60	17.9	133.65	133.15	153	10,793	1.42%	大買/鉅額交易
2021/10/01	198.2	134.34	12.8	134.36	133.95	185.4	10,472	1.77%	大買/鉅額交易
2021/09/30	23.2	136.05	17	136.35	137.05	6.2	10,130	0.06%
2021/09/29	213	136.14	3.6	136.35	136.00	209.4	9,960	2.10%	大買/鉅額交易
2021/09/28	14.6	138.93	0.7	138.94	139.00	13.9	9,592	0.14%
2021/09/27	8	139.76	11.9	140.07	140.00	-3.9	9,375	-0.04%
2021/09/24	8.5	139.10	18.6	139.18	139.65	-10.1	9,255	-0.11%
2021/09/23	19.9	137.92	6	138.14	138.00	13.9	9,309	0.15%
2021/09/22	95.3	136.91	2.6	137.26	137.20	92.7	9,363	0.99%
2021/09/17	6.8	140.54	2.4	140.49	140.50	4.4	9,031	0.05%
2021/09/16	9.2	140.06	2.1	140.42	140.10	7.1	9,076	0.08%
2021/09/15	9.6	141.07	1.8	140.80	140.75	7.8	9,046	0.09%
2021/09/14	11.5	141.85	33.2	141.81	141.60	-21.7	8,952	-0.24%
2021/09/13	11.4	141.37	25.3	141.29	141.45	-13.9	9,009	-0.15%
2021/09/10	3	141.46	25.2	141.78	141.95	-22.1	9,216	-0.24%
2021/09/09	11.9	139.98	6	140.37	140.30	5.9	9,202	0.06%
2021/09/08	11.5	140.31	33.1	140.94	140.65	-21.7	9,204	-0.24%
2021/09/07	11.4	141.79	27.3	142.05	141.90	-15.9	9,208	-0.17%
2021/09/06	24.7	142.74	75.2	142.65	142.55	-50.5	9,137	-0.55%
2021/09/03	6.9	141.75	159.7	141.52	141.90	-152.8	8,961	-1.70%	大賣/鉅額交易
2021/09/02	9.1	140.38	19.2	140.69	139.90	-10.1	8,889	-0.11%
2021/09/01	7.2	140.96	76.1	140.92	141.00	-69	8,873	-0.78%
2021/08/31	9.3	138.76	163.5	139.63	140.35	-154.2	8,618	-1.79%	大賣/鉅額交易
2021/08/30	0.2	138.86	142	139.02	139.50	-141.8	8,528	-1.66%	大賣/鉅額交易
2021/08/27	2.3	137.93	45.6	137.99	138.15	-43.3	8,225	-0.53%
2021/08/26	13.6	137.14	35.5	137.04	137.00	-21.9	8,032	-0.27%
2021/08/25	7.4	135.53	25.7	135.63	136.05	-18.3	7,997	-0.23%
2021/08/24	13.2	134.86	29.1	134.86	134.75	-15.9	7,975	-0.20%
2021/08/23	9.3	134.04	60.6	133.93	134.35	-51.3	8,065	-0.64%
2021/08/20	83.9	131.11	40.8	131.22	130.75	43.2	8,127	0.53%
2021/08/19	191.4	132.55	37.7	133.44	131.80	153.7	7,960	1.93%	大買/鉅額交易
2021/08/18	108.9	133.39	12.5	133.86	134.90	96.5	7,607	1.27%	大買/
2021/08/17	142.9	134.78	8.5	134.81	134.35	134.4	7,401	1.82%	大買/鉅額交易
2021/08/16	44.6	135.23	36.6	135.35	135.35	8	7,356	0.11%
2021/08/13	59.4	135.77	7.7	135.80	135.65	51.7	7,346	0.70%
2021/08/12	6	136.90	4.5	137.11	136.95	1.5	7,386	0.02%
2021/08/11	30.7	136.93	4.9	137.04	137.20	25.7	7,630	0.34%
2021/08/10	6	137.77	7.9	138.09	137.65	-1.9	7,841	-0.02%
2021/08/09	16.9	137.32	78.1	138.13	138.40	-61.2	8,326	-0.73%
2021/08/06	9.7	138.50	29.4	138.40	138.80	-19.7	8,495	-0.23%
2021/08/05	2.5	139.25	45.5	139.27	139.00	-43	8,882	-0.48%
2021/08/04	3.3	138.95	44.5	139.11	139.25	-41.2	9,429	-0.44%
2021/08/03	2	138.17	22.7	138.15	138.45	-20.7	9,761	-0.21%
2021/08/02	34.2	137.38	43.2	137.23	137.90	-9	9,731	-0.09%
2021/07/30	60.8	136.33	49.1	136.44	136.05	11.8	9,727	0.12%
2021/07/29	20.4	135.85	77.2	135.77	136.50	-56.7	9,795	-0.58%
2021/07/28	202.4	134.34	15.9	134.26	134.25	186.5	9,762	1.91%	大買/鉅額交易
2021/07/27	70.3	136.42	16.4	136.72	136.40	53.9	9,483	0.57%
2021/07/26	51.4	136.65	66	136.52	136.45	-14.6	9,424	-0.15%
2021/07/23	8.4	137.68	10.3	137.59	137.65	-1.9	9,379	-0.02%
2021/07/22	16.8	137.68	22.7	138.05	137.65	-5.9	9,377	-0.06%
2021/07/21	44.7	136.74	11.4	136.73	136.70	33.3	9,385	0.35%
2021/07/20	59.2	137.49	6	137.73	137.20	53.2	9,371	0.57%
2021/07/19	55.7	138.23	5.2	138.50	138.30	50.4	9,339	0.54%
2021/07/16	53.4	139.52	35.1	139.84	139.90	18.3	9,231	0.20%
2021/07/15	60.2	141.41	45.2	141.48	141.80	15	9,206	0.16%
2021/07/14	17.8	140.61	36.2	140.65	140.50	-18.4	9,085	-0.20%
2021/07/13	3.7	140.60	53	140.59	140.15	-49.3	9,060	-0.54%
2021/07/12	13.6	139.38	55.9	139.82	139.00	-42.3	9,018	-0.47%
2021/07/09	45.7	137.41	5.1	137.59	137.75	40.5	8,918	0.45%
2021/07/08	9.3	138.68	6.5	138.66	138.85	2.7	8,912	0.03%
2021/07/07	21.3	139.09	17.1	139.46	139.00	4.2	8,939	0.05%
2021/07/06	10.3	139.67	16.3	139.94	139.75	-6	8,927	-0.07%
2021/07/05	3.5	139.44	23.3	139.51	139.60	-19.9	8,881	-0.22%
2021/07/02	8.4	138.13	31.7	138.17	138.30	-23.3	8,857	-0.26%
2021/07/01	21.9	138.67	26.4	138.57	138.30	-4.4	8,850	-0.05%
2021/06/30	14.2	138.79	63.5	138.96	138.95	-49.3	8,929	-0.55%
2021/06/29	6.2	137.84	22.7	137.94	137.60	-16.6	8,892	-0.19%
2021/06/28	7.4	136.97	18.6	137.16	137.20	-11.3	8,868	-0.13%
2021/06/25	9.9	137.34	61.5	137.65	136.95	-51.6	8,881	-0.58%
2021/06/24	3.5	136.82	25.6	136.87	136.70	-22.1	8,908	-0.25%
2021/06/23	2.2	135.60	45.7	136.15	137.05	-43.4	8,937	-0.49%
2021/06/22	29.3	135.08	6.2	135.50	134.85	23.1	8,912	0.26%
2021/06/21	148.2	135.29	17.8	135.75	134.70	130.4	8,987	1.45%	大買/鉅額交易
2021/06/18	5.7	138.11	11.7	138.20	138.00	-6	8,840	-0.07%
2021/06/17	29.3	137.56	8	137.78	138.30	21.3	8,893	0.24%
2021/06/16	8.8	138.42	19.3	138.68	138.70	-10.5	9,004	-0.12%
2021/06/15	4.8	138.66	30	138.79	138.85	-25.2	8,999	-0.28%
2021/06/11	7.4	138.08	63.9	138.10	138.10	-56.6	9,044	-0.63%
2021/06/09	35.4	135.54	8.2	135.35	135.50	27.2	9,050	0.30%
2021/06/08	17.1	136.84	11.5	136.99	136.50	5.5	9,042	0.06%
2021/06/07	27.9	135.99	22.6	136.95	137.30	5.3	9,146	0.06%
2021/06/04	34.7	136.62	7.4	136.68	136.95	27.3	9,056	0.30%
2021/06/03	4.5	137.78	47	137.95	137.60	-42.4	9,225	-0.46%
2021/06/02	10.8	137.41	9.8	137.38	137.70	1.1	9,343	0.01%
2021/06/01	6.2	137.51	36.8	137.71	137.70	-30.6	9,497	-0.32%
2021/05/31	15.4	136.66	139.3	137.19	137.10	-123.9	9,680	-1.28%	大賣/鉅額交易
2021/05/28	12.5	135.13	66.7	135.41	135.80	-54.2	9,647	-0.56%
2021/05/27	38	133.02	13.3	133.47	133.55	24.7	9,607	0.26%
2021/05/26	25.9	134.39	18.3	134.56	134.50	7.6	9,951	0.08%
2021/05/25	19.7	134.06	68.6	133.88	134.40	-48.9	10,035	-0.49%
2021/05/24	54.5	131.63	35.3	132.12	132.15	19.2	10,058	0.19%
2021/05/21	236.9	133.17	66.9	132.57	132.35	170.1	10,015	1.70%	大買/鉅額交易
2021/05/20	53.2	130.27	21.3	130.26	130.50	32	9,961	0.32%
2021/05/19	59.4	131.44	224.8	131.05	131.40	-165.4	9,948	-1.66%	大賣/鉅額交易
2021/05/18	40.8	131.06	116.6	129.68	132.30	-75.8	9,840	-0.77%	大賣/
2021/05/17	102	126.49	74.2	126.72	126.50	27.8	9,884	0.28%	大買/
2021/05/14	66.7	128.82	38	129.08	128.95	28.7	9,504	0.30%
2021/05/13	169.5	128.42	61.2	127.59	127.50	108.3	9,360	1.16%	大買/鉅額交易
2021/05/12	299.1	129.05	136.2	129.86	129.40	162.9	9,026	1.81%	大買/大賣/鉅額交易
2021/05/11	174.1	134.23	16.5	134.09	133.25	157.6	8,567	1.84%	大買/鉅額交易
2021/05/10	9.7	138.64	6	138.44	138.45	3.7	8,380	0.04%
2021/05/07	61.6	139.22	36.1	138.98	139.40	25.5	8,542	0.30%
2021/05/06	26.9	136.35	16.1	136.83	136.95	10.8	8,667	0.12%
2021/05/05	48.9	136.59	41.5	136.96	135.75	7.4	8,665	0.09%
2021/05/04	66.4	136.80	11.2	136.69	137.05	55.2	8,758	0.63%
2021/05/03	30.8	138.65	19.5	139.08	138.25	11.2	8,766	0.13%
2021/04/29	19.1	141.52	24.1	141.70	140.60	-5	9,050	-0.05%
2021/04/28	3.5	140.53	8.8	140.71	140.40	-5.3	9,130	-0.06%
2021/04/27	6	141.14	26.2	141.35	141.25	-20.2	9,580	-0.21%
2021/04/26	1.6	140.17	56.8	140.70	141.20	-55.2	9,671	-0.57%
2021/04/23	10.6	138.39	29.1	138.67	139.15	-18.5	9,710	-0.19%
2021/04/22	10.8	138.36	12.6	138.55	137.90	-1.8	9,969	-0.02%
2021/04/21	17.6	138.25	5.1	138.26	138.00	12.6	10,103	0.12%
2021/04/20	0.3	139.19	8.2	139.17	139.25	-7.9	10,151	-0.08%
2021/04/19	8.8	139.17	39.8	139.26	139.50	-31	10,253	-0.30%
2021/04/16	9.5	138.80	21	138.89	139.25	-11.5	10,289	-0.11%
2021/04/15	0.1	138.13	64.4	138.37	139.05	-64.3	10,319	-0.62%
2021/04/14	13.3	136.69	14.1	137.16	137.90	-0.8	10,305	-0.01%
2021/04/13	25.7	138.07	24.5	138.07	137.15	1.3	10,375	0.01%
2021/04/12	12.8	137.22	8.3	137.39	137.15	4.5	10,361	0.04%
2021/04/09	6.6	138.08	6.9	138.63	137.95	-0.2	10,365	0.00%
2021/04/08	10.3	137.47	36.2	137.85	138.25	-26	10,401	-0.25%
2021/04/07	10.2	137.60	18.7	137.60	137.80	-8.5	10,387	-0.08%
2021/04/06	10.8	137.78	44.6	137.85	137.65	-33.9	10,367	-0.33%
2021/04/01	2.8	135.69	59.2	135.81	135.75	-56.4	10,270	-0.55%
2021/03/31	15.3	135.06	20.9	135.20	134.75	-5.7	10,197	-0.06%
2021/03/30	11.6	135.47	28.4	135.68	135.90	-16.8	10,111	-0.17%
2021/03/29	11.8	135.64	51.6	135.62	135.45	-39.8	10,101	-0.39%
2021/03/26	12.3	133.32	37.6	133.63	134.35	-25.4	10,062	-0.25%
2021/03/25	24.3	131.30	23.5	131.57	131.95	0.8	10,001	0.01%
2021/03/24	84.9	131.70	2.5	131.91	131.50	82.4	9,961	0.83%
2021/03/23	4	134.07	30.9	134.01	133.60	-26.9	9,839	-0.27%
2021/03/22	49.9	132.86	12.7	133.13	133.40	37.3	9,946	0.37%
2021/03/19	56.3	132.77	16.6	132.83	132.80	39.7	10,014	0.40%
2021/03/18	16.4	135.05	49.5	135.35	134.90	-33.1	9,888	-0.33%
2021/03/17	16.2	134.58	19.6	134.62	134.20	-3.5	9,850	-0.04%
2021/03/16	8.9	135.08	15	135.23	135.35	-6.1	9,874	-0.06%
2021/03/15	18.4	134.93	12.6	134.83	134.90	5.8	9,864	0.06%
2021/03/12	13.2	135.16	20.1	135.10	135.25	-6.9	9,907	-0.07%
2021/03/11	12.7	134.21	40	134.07	134.70	-27.4	9,927	-0.28%
2021/03/10	33.6	131.88	8.5	132.10	131.90	25.1	9,978	0.25%
2021/03/09	50.1	130.39	13.9	131.03	131.35	36.2	9,987	0.36%
2021/03/08	32.2	132.25	18.3	132.99	131.85	13.9	9,867	0.14%
2021/03/05	72.5	130.66	19.6	131.01	131.95	52.9	9,749	0.54%
2021/03/04	133.5	132.66	19	132.54	132.75	114.4	9,669	1.18%	大買/鉅額交易
2021/03/03	27.2	133.98	28.9	134.50	135.40	-1.7	9,480	-0.02%
2021/03/02	27.3	134.84	30.7	135.24	133.45	-3.5	9,381	-0.04%
2021/02/26	130.3	133.97	6.3	134.41	133.40	124	9,330	1.33%	大買/鉅額交易
2021/02/25	6.3	137.56	22.4	137.83	137.55	-16.1	8,991	-0.18%
2021/02/24	54.2	136.93	22.9	136.87	136.45	31.3	8,916	0.35%
2021/02/23	29.1	137.26	40.5	137.63	138.50	-11.4	8,820	-0.13%
2021/02/22	24.1	139.35	21.9	139.97	138.80	2.2	8,766	0.02%
2021/02/19	48.4	138.33	10.9	138.22	138.85	37.5	8,979	0.42%
2021/02/18	29.8	140.20	21.8	140.22	140.35	8	8,968	0.09%
2021/02/17	37	139.82	74.1	139.95	140.55	-37.1	8,948	-0.41%
2021/02/05	25	135.02	99.8	134.93	134.80	-74.8	8,696	-0.86%
2021/02/04	34.4	133.52	11.1	133.98	133.55	23.3	8,613	0.27%
2021/02/03	17.9	134.57	24.6	134.87	134.35	-6.7	8,645	-0.08%
2021/02/02	20.3	134.43	31.7	134.36	134.45	-11.3	8,600	-0.13%
2021/02/01	35.2	128.84	31.2	129.33	130.75	4	8,606	0.05%
2021/01/29	65.7	129.96	24.8	130.24	128.20	40.9	8,474	0.48%
2021/01/28	166	129.99	44.4	130.49	130.35	121.6	8,312	1.46%	大買/鉅額交易
2021/01/27	35.6	133.07	36.1	133.02	133.05	-0.5	8,153	-0.01%
2021/01/26	71.4	133.72	33.7	133.50	132.85	37.7	8,096	0.47%
2021/01/25	76.3	135.45	24.5	135.42	135.60	51.8	8,024	0.65%
2021/01/22	139.9	138.18	17.2	138.41	137.45	122.8	7,902	1.55%	大買/鉅額交易
2021/01/21	94.6	141.74	67.6	141.70	143.00	27	7,622	0.35%
2021/01/20	63.5	138.52	27.6	138.47	138.20	35.9	7,472	0.48%
2021/01/19	13.7	137.28	42.5	136.67	137.95	-28.8	7,029	-0.41%
2021/01/18	46.2	133.57	16	133.26	134.40	30.2	6,876	0.44%
2021/01/15	34.5	135.92	87.8	135.68	134.50	-53.3	6,692	-0.80%
2021/01/14	62.3	134.22	16.5	133.95	134.05	45.7	6,370	0.72%
2021/01/13	56.8	134.30	28.4	134.10	135.30	28.4	6,291	0.45%
2021/01/12	49.2	132.26	25.1	132.37	132.10	24.1	6,137	0.39%
2021/01/11	72.7	130.95	22.3	131.28	132.30	50.4	6,013	0.84%
2021/01/08	48.1	130.36	14.2	130.34	131.20	33.9	5,897	0.57%
2021/01/07	48.1	127.40	16.4	127.97	128.90	31.7	5,756	0.55%
2021/01/06	34.4	125.89	112.2	125.28	125.95	-77.8	5,688	-1.37%	大賣/
2021/01/05	21.2	124.25	5.8	124.12	124.60	15.4	5,601	0.28%
2021/01/04	34.2	123.47	9.1	124.01	124.35	25.1	5,685	0.44%
2020/12/31	9	122.09	11.1	122.12	122.25	-2.1	5,807	-0.04%
2020/12/30	4.3	120.93	9.7	120.55	121.60	-5.3	5,778	-0.09%
2020/12/29	6	119.66	3.4	119.87	119.90	2.7	5,802	0.05%
2020/12/28	4	119.82	18.3	119.63	120.00	-14.3	5,849	-0.24%
2020/12/25	5.5	119.07	5.3	119.48	118.95	0.2	5,851	0.00%
2020/12/24	2.1	118.59	49.6	118.77	118.80	-47.4	5,867	-0.81%
2020/12/23	13	117.86	23.4	118.05	118.15	-10.4	5,926	-0.17%
2020/12/22	26.1	118.68	8.9	118.59	118.00	17.2	6,014	0.29%
2020/12/21	80.5	119.07	22.7	118.40	119.35	57.8	6,182	0.93%
2020/12/18	6.3	118.29	4.2	118.25	118.20	2.1	6,199	0.03%
2020/12/17	7.2	118.40	4.8	118.74	118.60	2.4	6,268	0.04%
2020/12/16	5.1	118.30	35	118.37	119.25	-29.9	6,315	-0.47%
2020/12/15	66.7	117.23	10.5	117.23	117.05	56.1	6,176	0.91%
2020/12/14	36.5	118.19	0.6	118.36	118.25	35.9	6,165	0.58%
2020/12/11	18.7	117.98	5.7	118.34	118.75	13	6,372	0.20%
2020/12/10	48.7	118.36	4.6	118.38	118.60	44.1	6,385	0.69%
2020/12/09	15.2	119.92	3.5	120.01	120.05	11.7	6,346	0.18%
2020/12/08	21.3	118.82	21.2	119.09	120.05	0.2	6,292	0.00%
2020/12/07	8.8	117.92	10.6	118.01	118.40	-1.8	6,247	-0.03%
2020/12/04	17.1	116.69	10.3	116.54	117.30	6.8	6,240	0.11%
2020/12/03	12.3	115.45	6.4	115.59	115.40	5.9	6,111	0.10%
2020/12/02	4.3	115.01	17.3	115.11	115.40	-13	6,104	-0.21%
2020/12/01	13.5	113.76	5.4	114.01	114.30	8.1	6,101	0.13%
2020/11/30	26.9	113.99	3.8	114.73	113.30	23.1	6,103	0.38%
2020/11/27	10.4	114.38	4.1	114.64	114.65	6.3	6,017	0.10%
2020/11/26	3.8	114.54	7.9	114.54	114.85	-4.1	6,025	-0.07%
2020/11/25	17.3	114.47	84.6	114.63	113.95	-67.3	6,079	-1.11%
2020/11/24	34.4	115.15	5.1	115.59	114.90	29.3	6,077	0.48%
2020/11/23	58.7	115.06	14.8	115.45	115.45	44	6,072	0.72%
2020/11/20	10.4	113.80	4.5	113.76	114.00	6	6,021	0.10%
2020/11/19	16.4	114.07	8.1	114.22	114.15	8.4	6,002	0.14%
2020/11/18	8.7	114.23	11.3	114.24	114.35	-2.6	5,990	-0.04%
2020/11/17	11.9	114.04	14.5	114.35	113.60	-2.6	5,798	-0.04%
2020/11/16	58.1	111.27	34.8	111.65	112.80	23.3	5,974	0.39%
2020/11/13	6.2	109.12	8.6	109.08	109.25	-2.4	5,922	-0.04%
2020/11/12	8.3	108.91	10	108.98	108.80	-1.7	5,921	-0.03%
2020/11/11	25.5	108.21	40.4	108.33	108.75	-14.9	5,951	-0.25%
2020/11/10	17.1	107.23	8.4	107.40	107.10	8.6	5,872	0.15%
2020/11/09	5.5	107.86	71.6	107.98	108.10	-66.1	5,890	-1.12%
2020/11/06	2.8	106.66	12.2	106.85	106.70	-9.4	5,800	-0.16%
2020/11/05	4.3	105.99	10.3	106.09	106.05	-6	5,749	-0.10%
2020/11/04	12.2	105.18	25.2	105.51	106.15	-13	5,775	-0.23%
2020/11/03	5.1	104.44	21.5	104.54	104.60	-16.4	5,805	-0.28%
2020/11/02	71	102.76	4.2	102.96	103.40	66.8	5,855	1.14%
2020/10/30	32.5	103.16	5.3	103.11	103.00	27.3	5,771	0.47%
2020/10/29	34.9	103.69	13	103.98	103.85	21.9	5,742	0.38%
2020/10/28	8.9	105.13	102.2	105.07	105.00	-93.3	5,746	-1.62%	大賣/
2020/10/27	5.4	105.50	8.1	105.60	105.50	-2.7	5,756	-0.05%
2020/10/26	9.8	106.06	4.9	106.22	106.10	5	5,809	0.09%
2020/10/23	2	106.15	15.7	106.43	106.10	-13.7	5,921	-0.23%
2020/10/22	4	105.64	1.2	105.85	106.10	2.8	6,240	0.05%
2020/10/21	10	106.04	2.4	106.38	105.95	7.6	6,583	0.12%
2020/10/20	9.5	106.11	4.7	106.19	106.00	4.8	6,751	0.07%
2020/10/19	4.1	106.06	12.5	106.52	106.60	-8.4	6,827	-0.12%
2020/10/16	8	105.43	2.3	105.88	105.25	5.7	6,890	0.08%
2020/10/15	9.1	105.75	2.1	106.09	105.70	6.9	7,247	0.10%
2020/10/14	2.3	106.74	3.4	106.76	106.70	-1.1	7,329	-0.01%
2020/10/13	4.3	107.03	11	106.75	107.10	-6.7	7,587	-0.09%
2020/10/12	4.2	107.08	35.5	107.17	107.05	-31.4	7,623	-0.41%
2020/10/08	6	106.07	70.1	105.97	106.20	-64.1	7,814	-0.82%
2020/10/07	4	104.29	44.3	104.46	104.80	-40.3	7,814	-0.52%
2020/10/06	3.1	104.10	20.6	104.19	104.25	-17.6	7,948	-0.22%
2020/10/05	1.1	103.11	22	103.46	103.05	-21	8,024	-0.26%
2020/09/30	10	103.04	20	103.09	103.00	-10	8,046	-0.12%
2020/09/29	6.1	102.65	5.4	102.68	102.55	0.7	8,172	0.01%
2020/09/28	14.1	101.36	8	101.86	102.30	6.1	8,341	0.07%
2020/09/25	45.3	100.57	7	100.94	100.65	38.3	8,481	0.45%
2020/09/24	83.5	100.83	1.5	101.22	100.45	82	8,572	0.96%
2020/09/23	46.1	102.63	6	102.68	102.95	40.1	8,435	0.47%
2020/09/22	18	103.25	2.4	103.31	103.10	15.7	8,512	0.18%
2020/09/21	2.3	104.74	5	104.94	104.45	-2.7	8,535	-0.03%
2020/09/18	10	105.33	30	105.07	105.30	-20	8,603	-0.23%
2020/09/17	19	105.49	3	105.90	105.40	16	8,688	0.18%
2020/09/16	9	106.64	24.3	106.71	106.55	-15.3	8,687	-0.18%
2020/09/15	7	104.63	17.4	104.94	104.95	-10.4	8,615	-0.12%
2020/09/14	1.1	104.31	80.5	104.45	104.55	-79.4	8,564	-0.93%
2020/09/11	3.1	102.98	7.8	103.16	103.25	-4.7	8,552	-0.06%
2020/09/10	4	102.85	27.5	103.13	103.20	-23.5	8,696	-0.27%
2020/09/09	15.2	101.46	6	101.60	102.30	9.2	8,816	0.10%
2020/09/08	2	102.88	6.4	102.92	103.00	-4.4	8,871	-0.05%
2020/09/07	8.3	102.38	4.3	102.54	102.40	4.1	9,155	0.04%
2020/09/04	39.1	102.16	11.8	102.32	102.55	27.3	9,299	0.29%
2020/09/03	2	103.73	14.7	103.97	103.30	-12.7	9,383	-0.14%
2020/09/02	8.1	102.97	2.1	103.20	103.00	6	9,487	0.06%
2020/09/01	10	102.51	6.1	102.57	103.35	3.9	9,676	0.04%
2020/08/31	57.5	102.69	2.6	103.47	101.80	54.9	9,746	0.56%
2020/08/28	40.1	103.62	3	103.52	103.50	37.1	9,900	0.37%
2020/08/27	1.5	104.58	54.1	105.27	104.55	-52.6	10,136	-0.52%
2020/08/26	5.1	104.06	7.5	104.21	104.30	-2.4	10,240	-0.02%
2020/08/25	2	103.80	63.4	104.20	103.90	-61.4	10,336	-0.59%
2020/08/24	1.2	103.45	10.5	103.36	103.10	-9.3	10,364	-0.09%
2020/08/21	9	102.12	29.4	102.38	102.80	-20.4	10,427	-0.20%
2020/08/20	151.9	101.42	47.3	102.29	100.60	104.6	10,368	1.01%	大買/鉅額交易
2020/08/19	9.1	104.50	3.7	104.90	104.25	5.4	10,314	0.05%
2020/08/18	7	104.98	2.9	105.12	105.00	4.1	10,301	0.04%
2020/08/17	0.3	105.50	15.8	105.51	105.60	-15.6	10,461	-0.15%
2020/08/14	7.1	104.16	21.7	104.36	104.50	-14.6	10,494	-0.14%
2020/08/13	10.1	104.42	8.4	104.33	104.25	1.7	10,596	0.02%
2020/08/12	16.3	103.31	8.1	103.41	103.25	8.2	10,596	0.08%
2020/08/11	4	104.90	19.8	105.33	104.80	-15.8	10,636	-0.15%
2020/08/10	53.2	104.87	58	105.57	105.60	-4.8	10,686	-0.05%
2020/08/07	5.5	104.74	10.8	104.66	104.65	-5.3	10,733	-0.05%
2020/08/06	14	105.38	13.1	105.46	105.40	0.9	10,703	0.01%
2020/08/05	3.1	104.20	11.2	104.19	104.30	-8.1	10,772	-0.08%
2020/08/04	4.1	102.90	8.4	102.85	103.30	-4.4	10,799	-0.04%
2020/08/03	90.5	102.52	11.4	102.34	102.00	79.1	10,820	0.73%
2020/07/31	4.2	103.85	8.2	103.91	103.80	-4	10,803	-0.04%
2020/07/30	7	104.04	21.7	104.10	104.05	-14.7	10,817	-0.14%
2020/07/29	13.5	102.84	44.9	102.99	102.55	-31.4	10,838	-0.29%
2020/07/28	60.6	105.63	53.8	106.11	103.60	6.7	10,938	0.06%
2020/07/27	15.5	103.05	113.8	103.17	103.30	-98.4	10,878	-0.90%	大賣/
2020/07/24	19.5	99.30	77.2	99.35	98.50	-57.7	10,696	-0.54%
2020/07/23	10.1	98.63	6	98.67	98.85	4	10,533	0.04%
2020/07/22	3	98.93	10.8	98.97	98.95	-7.8	10,665	-0.07%
2020/07/21	6.2	98.92	74.1	98.38	98.70	-67.9	10,641	-0.64%
2020/07/20	4.8	96.84	10	97.05	97.05	-5.2	10,451	-0.05%
2020/07/17	2.3	96.87	38.1	97.37	97.20	-35.8	10,475	-0.34%
2020/07/16	27.9	96.30	4.5	96.24	96.10	23.4	10,526	0.22%
2020/07/15	13	97.49	20.2	97.67	97.05	-7.2	10,605	-0.07%
2020/07/14	0.4	96.20	22.1	96.13	96.65	-21.7	10,825	-0.20%
2020/07/13	7.1	95.53	62.6	95.74	96.05	-55.6	10,808	-0.51%
2020/07/10	23.6	95.04	35.8	95.11	94.65	-12.3	10,897	-0.11%
2020/07/09	7.1	95.52	18.6	95.53	95.45	-11.5	10,924	-0.11%
2020/07/08	18	94.90	48.7	95.05	95.15	-30.7	10,927	-0.28%
2020/07/07	29.6	94.94	32.8	94.81	94.50	-3.1	10,839	-0.03%
2020/07/06	8.5	93.80	58.9	93.92	94.15	-50.4	10,868	-0.46%
2020/07/03	14.2	92.45	89.2	92.50	92.55	-75	10,881	-0.69%
2020/07/02	10	91.17	18.5	91.29	91.50	-8.5	10,886	-0.08%
2020/07/01	6.8	90.65	30.3	90.70	90.50	-23.5	10,964	-0.21%
2020/06/30	38.3	89.59	44.2	89.71	89.90	-5.9	10,963	-0.05%
2020/06/29	25.1	89.14	8.2	89.23	89.10	16.9	10,992	0.15%
2020/06/24	5.5	90.12	42.1	90.22	90.00	-36.6	11,055	-0.33%
2020/06/23	7	89.31	10.3	89.56	89.45	-3.3	11,253	-0.03%
2020/06/22	9.1	89.22	5.4	89.17	89.05	3.7	11,428	0.03%
2020/06/19	4	88.85	14.4	88.95	88.85	-10.4	11,796	-0.09%
2020/06/18	18.1	88.66	21.6	88.87	88.90	-3.5	12,203	-0.03%
2020/06/17	13	88.59	9.7	89.05	89.00	3.3	12,493	0.03%
2020/06/16	2.1	88.76	19.3	88.93	88.90	-17.2	12,982	-0.13%
2020/06/15	60.2	87.41	11.5	87.89	87.00	48.6	13,934	0.35%
2020/06/12	39.6	87.99	54	87.46	88.25	-14.4	14,552	-0.10%
2020/06/11	41.4	90.02	115.8	89.97	89.05	-74.4	15,044	-0.49%	大賣/
2020/06/10	22.2	90.39	40.5	90.25	90.45	-18.3	15,370	-0.12%
2020/06/09	15.3	89.49	14.2	89.48	89.60	1	16,081	0.01%
2020/06/08	27.1	89.22	80.4	89.29	89.50	-53.3	16,639	-0.32%
2020/06/05	11	88.10	31.2	88.10	88.35	-20.2	16,634	-0.12%
2020/06/04	22.1	87.41	17.4	87.54	87.60	4.7	16,865	0.03%
2020/06/03	73	86.62	73	86.49	86.80	0.1	17,076	0.00%
2020/06/02	5.1	85.41	35.1	85.33	85.30	-29.9	17,058	-0.18%
2020/06/01	4	84.89	40	84.97	84.90	-36	17,022	-0.21%
2020/05/29	16.3	83.40	22.1	83.64	84.45	-5.7	17,023	-0.03%
2020/05/28	14.1	84.11	13	84.26	83.85	1.1	17,119	0.01%
2020/05/27	25.4	84.48	38	84.39	84.35	-12.6	17,458	-0.07%
2020/05/26	32	84.43	57	84.43	84.45	-25	17,792	-0.14%
2020/05/25	19.1	82.63	25.1	82.33	83.50	-6.1	17,786	-0.03%
2020/05/22	29.1	83.07	1	83.85	82.95	28.1	17,846	0.16%
2020/05/21	8	84.26	20.6	84.43	84.50	-12.6	17,849	-0.07%
2020/05/20	26.1	83.87	29	84.04	83.80	-3	17,813	-0.02%
2020/05/19	20	84.02	28	84.02	83.90	-8	17,757	-0.05%
2020/05/18	17.5	83.12	14	83.15	83.15	3.5	17,798	0.02%
2020/05/15	15	83.62	6	83.96	83.85	9	17,869	0.05%
2020/05/14	31.5	83.51	6.7	83.46	83.30	24.9	17,870	0.14%
2020/05/13	12.2	84.12	5	83.90	84.30	7.2	17,808	0.04%
2020/05/12	50.9	84.07	21	84.32	84.05	29.9	17,821	0.17%
2020/05/11	5.1	85.09	10.9	85.12	85.05	-5.8	17,723	-0.03%
2020/05/08	12	84.38	8.8	84.38	84.35	3.2	17,698	0.02%
2020/05/07	8.2	83.95	22.1	83.77	83.85	-13.9	17,719	-0.08%
2020/05/06	18	83.18	10	83.40	83.50	8	17,775	0.05%
2020/05/05	19.2	83.45	9.1	83.45	83.40	10.1	17,851	0.06%
2020/05/04	42.5	82.88	2	83.15	83.00	40.5	17,833	0.23%
2020/04/30	26.2	84.88	142.3	84.92	85.50	-116.1	17,721	-0.66%	大賣/鉅額交易
2020/04/29	23.1	83.61	35	83.42	83.70	-11.9	17,672	-0.07%
2020/04/28	52	82.55	39.1	82.10	82.55	12.9	17,849	0.07%
2020/04/27	7	82.20	17.3	82.28	82.55	-10.3	18,260	-0.06%
2020/04/24	6	80.66	21.1	80.83	80.90	-15.1	18,144	-0.08%
2020/04/23	79.3	81.29	60	81.01	80.90	19.3	18,184	0.11%
2020/04/22	23	80.01	20	79.95	80.60	3	18,107	0.02%
2020/04/21	39.5	81.34	39	81.07	80.60	0.5	18,096	0.00%
2020/04/20	22.6	83.15	10	83.17	83.00	12.6	17,938	0.07%
2020/04/17	25.2	83.25	31.4	83.23	83.25	-6.2	17,844	-0.03%
2020/04/16	13.8	80.54	2	80.98	80.80	11.8	17,420	0.07%
2020/04/15	17.1	81.24	14.1	81.33	81.20	3	17,333	0.02%
2020/04/14	16	79.65	46	80.43	80.95	-30	17,185	-0.17%
2020/04/13	12.1	78.90	11.3	78.70	78.80	0.8	17,072	0.00%
2020/04/10	20.1	79.01	16	79.06	79.30	4.1	17,104	0.02%
2020/04/09	66.1	79.63	20	79.68	79.25	46.1	17,121	0.27%
2020/04/08	18.7	79.13	93.3	79.21	79.60	-74.7	16,942	-0.44%
2020/04/07	45.2	78.42	33	78.47	78.50	12.2	16,760	0.07%
2020/04/06	7	76.31	100.1	76.99	77.05	-93.1	16,558	-0.56%
2020/04/01	12.5	76.15	6	76.21	75.90	6.5	16,404	0.04%
2020/03/31	21.1	76.22	79	76.39	76.15	-57.9	16,291	-0.36%
2020/03/30	13.2	74.84	6	74.99	75.85	7.2	16,158	0.04%
2020/03/27	81.1	77.62	46.2	78.10	76.60	34.9	15,956	0.22%
2020/03/26	51.1	77.10	109.2	77.10	77.20	-58.1	15,647	-0.37%	大賣/
2020/03/25	146.2	76.92	94	77.12	76.85	52.2	15,383	0.34%	大買/
2020/03/24	39.1	74.20	78.6	74.68	74.25	-39.5	14,877	-0.27%
2020/03/23	55.8	71.14	56.1	71.49	70.80	-0.3	14,493	0.00%
2020/03/20	131.3	72.04	126.2	72.79	74.00	5	14,198	0.04%	大買/大賣/
2020/03/19	270	69.15	95.8	69.28	68.55	174.2	13,591	1.28%	大買/鉅額交易
2020/03/18	205.5	73.98	35.3	73.50	72.80	170.2	12,556	1.36%	大買/鉅額交易
2020/03/17	109.1	74.99	87.3	75.14	74.85	21.8	11,920	0.18%	大買/
2020/03/16	117.9	78.29	26.7	78.45	77.30	91.2	11,101	0.82%	大買/
2020/03/13	132.4	77.10	129.2	77.09	81.00	3.3	10,628	0.03%	大買/大賣/
2020/03/12	137.8	82.54	31	82.12	82.15	106.8	9,783	1.09%	大買/鉅額交易
2020/03/11	75.9	86.16	23.1	86.00	85.30	52.9	9,093	0.58%
2020/03/10	38.4	85.46	19.2	85.41	86.30	19.2	8,896	0.22%
2020/03/09	98.4	86.18	36.6	86.01	85.85	61.8	8,539	0.72%
2020/03/06	27.7	88.54	2	88.68	88.35	25.7	8,102	0.32%
2020/03/05	7.2	89.99	18	90.11	90.20	-10.8	7,852	-0.14%
2020/03/04	27.1	88.87	19	88.75	89.20	8	7,779	0.10%
2020/03/03	59.3	88.67	8	88.64	88.60	51.3	7,661	0.67%
2020/03/02	89.4	87.26	7.8	87.58	87.35	81.6	7,510	1.09%
2020/02/27	129.2	88.69	4.2	88.64	88.65	125	7,110	1.76%	大買/鉅額交易
2020/02/26	57.1	89.29	4	89.49	89.45	53.1	6,741	0.79%
2020/02/25	19	90.04	6.1	89.86	90.35	12.9	6,515	0.20%
2020/02/24	85.7	90.00	12	90.15	90.10	73.7	6,423	1.15%
2020/02/21	11.5	91.20	2	91.38	91.25	9.5	6,330	0.15%
2020/02/20	7.5	91.99	3	92.40	91.70	4.5	6,287	0.07%
2020/02/19	14	91.44	4	91.99	92.10	10	6,213	0.16%
2020/02/18	11.1	91.22	2	91.50	91.05	9.1	6,122	0.15%
2020/02/17	2	92.10	3.2	92.27	92.30	-1.2	5,950	-0.02%
2020/02/14	5	92.67	83	93.03	92.95	-78	5,878	-1.33%
2020/02/13	68	93.00	5	92.90	92.80	63	5,836	1.08%
2020/02/12	1	92.40	4.2	92.55	92.65	-3.2	5,837	-0.05%
2020/02/11	6.1	91.74	28.1	91.69	91.75	-22	5,791	-0.38%
2020/02/10	22.1	90.55	5	90.50	91.00	17.1	5,757	0.30%
2020/02/07	42.7	91.22	0.2	91.60	91.20	42.5	5,710	0.74%
2020/02/06	28.4	91.86	10.2	91.91	92.30	18.2	5,616	0.32%
2020/02/05	30	90.94	2	90.73	90.85	28	5,550	0.50%
2020/02/04	35.3	90.62	4	90.65	90.60	31.3	5,485	0.57%
2020/02/03	39.3	88.46	10.1	88.45	89.05	29.2	5,494	0.53%
2020/01/31	88.5	90.23	9	90.31	89.95	79.5	5,321	1.49%
2020/01/30	143.3	93.60	23.1	93.40	92.15	120.2	5,069	2.37%	大買/鉅額交易
2020/01/20	8.2	97.79	13	97.86	97.70	-4.8	4,616	-0.10%
2020/01/17	48	97.32	0.3	97.70	97.30	47.7	4,632	1.03%
2020/01/16	27	97.17	0.3	97.60	97.30	26.7	4,540	0.59%
2020/01/15	27	98.01	1	97.81	97.60	26	4,438	0.59%
2020/01/14	9.3	98.70	123	98.65	98.60	-113.7	4,321	-2.63%	大賣/鉅額交易
2020/01/13	18	97.90	67	97.99	98.00	-49	4,147	-1.18%
2020/01/10	34	97.24	3	97.48	97.30	31	4,083	0.76%
2020/01/09	28.2	96.54	11.9	96.84	96.95	16.3	3,974	0.41%
2020/01/08	18.2	95.53	6.3	95.34	95.65	11.9	3,921	0.30%
2020/01/07	47.3	95.77	2.4	96.36	96.10	44.9	3,852	1.16%
2020/01/06	45	96.76	3.6	96.66	96.40	41.4	3,905	1.06%
2020/01/03	7.5	97.52	41	97.66	97.65	-33.5	3,865	-0.87%
2020/01/02	3.1	97.28	4.8	97.74	97.65	-1.7	3,954	-0.04%
2019/12/31	31	97.07	0	0.00	96.95	31	3,942	0.79%
2019/12/30	25	97.96	0	98.00	97.80	25	3,933	0.63%
2019/12/27	1.2	98.09	7.4	98.04	98.00	-6.3	3,962	-0.16%
2019/12/26	1.1	97.25	1.1	97.30	97.35	0	4,006	0.00%
2019/12/25	1	97.20	2	97.28	97.35	-1	4,106	-0.02%
2019/12/24	1	97.25	2	97.25	97.20	-1	4,224	-0.02%
2019/12/23	1	96.96	9.6	97.10	97.15	-8.6	4,287	-0.20%
2019/12/20	33.2	97.17	0.4	97.05	96.95	32.9	4,296	0.76%
2019/12/19	6.1	97.65	8	98.01	97.65	-2	4,321	-0.05%
2019/12/18	7.1	98.01	3.1	98.09	98.20	3.9	4,356	0.09%
2019/12/17	4.3	97.67	22	97.66	98.15	-17.8	4,431	-0.40%
2019/12/16	4	96.84	6.1	96.89	96.85	-2.1	4,483	-0.05%
2019/12/13	3	97.03	8.1	96.94	96.90	-5.1	4,692	-0.11%
2019/12/12	3	95.85	49	95.68	95.85	-46	4,677	-0.98%
2019/12/11	0	0.00	4.1	93.64	93.75	-4.1	4,718	-0.09%
2019/12/10	9.2	93.10	1	93.00	93.00	8.2	4,841	0.17%
2019/12/09	1	93.40	9.5	93.61	93.65	-8.5	4,831	-0.18%
2019/12/06	20	93.15	8	93.39	93.05	12	4,869	0.25%
2019/12/05	0	0.00	3.6	92.91	92.90	-3.6	5,023	-0.07%
2019/12/04	1	91.65	0.1	91.90	91.70	0.9	5,253	0.02%
2019/12/03	0	0.00	5	91.90	92.05	-5	5,638	-0.09%
2019/12/02	3.1	91.94	9.1	91.90	92.05	-6	5,793	-0.10%
2019/11/29	44.5	91.70	2	91.65	91.50	42.5	5,843	0.73%
2019/11/28	0	0.00	3.1	92.97	92.95	-3.1	5,862	-0.05%
2019/11/27	4	92.83	2	92.80	93.20	2	6,162	0.03%
2019/11/26	1	93.10	5	93.18	92.85	-4	6,183	-0.06%
2019/11/25	0	0.00	1	92.80	92.60	-1	6,175	-0.02%
2019/11/22	2	92.53	0	0.00	92.55	2	6,175	0.03%
2019/11/21	15.7	92.18	1.2	92.48	92.50	14.5	6,355	0.23%
2019/11/20	5	93.21	2	93.23	93.25	3	6,354	0.05%
2019/11/19	5.2	93.01	9	93.47	93.60	-3.8	6,378	-0.06%
2019/11/18	1	92.46	7.4	92.70	92.90	-6.3	6,432	-0.10%
2019/11/15	1	92.35	6	92.25	92.30	-5	6,467	-0.08%
2019/11/14	1	91.20	3	91.67	91.40	-2	6,534	-0.03%
2019/11/13	3	91.55	0	0.00	91.45	3	6,600	0.05%
2019/11/12	2	91.85	6.2	91.68	92.00	-4.2	6,834	-0.06%
2019/11/11	6.3	91.77	10.7	91.50	91.15	-4.4	6,916	-0.06%
2019/11/08	3	92.65	13	92.68	92.55	-10	6,942	-0.14%
2019/11/07	0	0.00	7.2	92.56	92.85	-7.2	6,947	-0.10%
2019/11/06	7.1	92.90	7	93.19	93.35	0.1	6,980	0.00%
2019/11/05	13.1	92.63	5	92.64	92.90	8.1	7,187	0.11%
2019/11/04	3	91.43	42.1	91.38	92.20	-39.1	7,536	-0.52%
2019/11/01	8	90.11	2.5	89.96	90.10	5.5	7,768	0.07%
2019/10/31	36.1	90.27	3.1	90.40	90.10	32.9	8,003	0.41%
2019/10/30	20	89.46	8.1	89.61	89.85	11.9	7,929	0.15%
2019/10/29	27.2	89.52	1.1	89.45	89.45	26.1	7,891	0.33%
2019/10/28	25	89.17	1.2	89.19	89.20	23.8	7,803	0.31%
2019/10/25	3	88.77	9.7	88.80	88.80	-6.7	7,770	-0.09%
2019/10/24	1	88.60	2.6	88.73	88.80	-1.6	7,690	-0.02%
2019/10/23	1	88.40	8.7	88.53	88.45	-7.6	7,729	-0.10%
2019/10/22	2.1	88.43	8.2	88.57	88.70	-6.1	7,742	-0.08%
2019/10/21	3	87.87	3.2	87.87	87.85	-0.2	7,787	0.00%
2019/10/18	6.4	88.03	6	88.33	87.95	0.4	7,908	0.00%
2019/10/17	1	87.95	7	88.07	88.15	-6	8,024	-0.07%
2019/10/16	2	87.93	4.1	88.04	88.10	-2.1	8,108	-0.03%
2019/10/15	4	87.80	12	87.58	87.70	-8	8,218	-0.10%
2019/10/14	0	0.00	7	87.29	87.55	-7	8,237	-0.08%
2019/10/09	2	86.10	19.1	85.99	85.80	-17.1	8,235	-0.21%
2019/10/08	2	86.45	15.1	86.38	86.50	-13.1	8,169	-0.16%
2019/10/07	1.2	85.41	0.9	85.45	85.45	0.4	8,139	0.00%
2019/10/04	2	84.98	2.7	85.11	85.15	-0.7	8,144	-0.01%
2019/10/03	6.3	84.83	12	84.86	84.80	-5.7	8,150	-0.07%
2019/10/02	5.6	85.67	6	85.68	85.65	-0.4	8,133	0.00%
2019/10/01	0.4	85.85	31.2	85.32	85.95	-30.9	8,066	-0.38%
2019/09/27	0	0.00	12.7	84.73	84.60	-12.7	8,011	-0.16%
2019/09/26	2	84.55	0.3	84.30	84.30	1.7	8,006	0.02%
2019/09/25	3	84.10	2.2	84.33	84.10	0.8	8,007	0.01%
2019/09/24	1	84.75	1.4	84.45	84.65	-0.4	8,170	0.00%
2019/09/23	0.3	84.55	0	0.00	84.50	0.3	8,155	0.00%
2019/09/20	0	0.00	2	84.80	84.70	-2	8,338	-0.02%
2019/09/19	0.1	84.45	7	84.89	84.45	-6.9	8,300	-0.08%
2019/09/18	0	0.00	21.2	84.90	84.95	-21.2	8,303	-0.26%
2019/09/17	0.2	84.20	4	84.35	84.25	-3.8	8,296	-0.05%
2019/09/16	0.2	84.30	50.8	84.24	84.40	-50.6	8,469	-0.60%
2019/09/12	0	83.80	20	84.16	83.90	-20	8,480	-0.24%
2019/09/11	4	83.53	2.1	83.45	83.45	1.9	8,689	0.02%
2019/09/10	4	83.30	12	83.52	83.40	-8	8,659	-0.09%
2019/09/09	2	83.80	18	83.79	83.80	-16	8,675	-0.18%
2019/09/06	0	0.00	157	83.45	83.50	-157	8,517	-1.84%	大賣/鉅額交易
2019/09/05	5	82.55	61.3	82.92	83.00	-56.3	8,329	-0.68%
2019/09/04	2.1	81.85	33.4	81.87	82.15	-31.4	8,060	-0.39%
2019/09/03	5	81.56	2	82.00	81.20	3	8,057	0.04%
2019/09/02	0	0.00	6.7	81.89	81.90	-6.7	8,101	-0.08%
2019/08/30	2.5	81.52	47	81.62	81.85	-44.6	8,117	-0.55%
2019/08/29	4	80.23	1	80.55	80.55	3	7,912	0.04%
2019/08/28	0	0.00	10	80.40	80.40	-10	7,978	-0.13%
2019/08/27	2.3	79.87	2	80.10	79.85	0.3	8,023	0.00%
2019/08/26	34	79.72	0	0.00	79.65	34	8,107	0.42%
2019/08/23	5.1	80.90	1	80.95	81.00	4.1	8,030	0.05%
2019/08/22	3	81.17	14	81.38	80.90	-11	8,137	-0.14%
2019/08/21	1	81.05	59	81.02	81.10	-58	8,144	-0.71%
2019/08/20	6	80.93	35.5	81.00	81.00	-29.5	8,234	-0.36%
2019/08/19	3	80.42	14	80.46	80.80	-11	8,265	-0.13%
2019/08/16	3	79.33	5	80.24	80.35	-2	8,584	-0.02%
2019/08/15	42.1	79.35	2	79.33	79.40	40.1	8,658	0.46%
2019/08/14	3	80.60	6	80.74	80.30	-3	8,722	-0.03%
2019/08/13	8.3	79.80	2	79.98	79.70	6.3	8,837	0.07%
2019/08/12	1	80.80	0	80.75	80.60	1	9,106	0.01%
2019/08/08	62.1	80.64	19	80.48	80.65	43.1	9,337	0.46%
2019/08/07	148.1	79.86	2	80.00	79.70	146.1	9,541	1.53%	大買/鉅額交易
2019/08/06	83	79.07	2	79.20	80.10	81	9,598	0.84%
2019/08/05	59.1	80.18	0	0.00	80.15	59.1	9,494	0.62%
2019/08/02	57.1	80.85	8	80.93	80.95	49.1	9,347	0.53%
2019/08/01	15	82.26	5	82.34	82.30	10	9,181	0.11%
2019/07/31	7.2	82.84	2.8	82.80	82.80	4.5	9,324	0.05%
2019/07/30	1	83.25	24	83.33	83.20	-23	9,505	-0.24%
2019/07/29	0	0.00	6	83.38	83.45	-6	9,595	-0.06%
2019/07/26	3.1	83.34	2.2	83.33	83.25	0.9	10,049	0.01%
2019/07/25	2	83.63	6.5	83.72	83.80	-4.5	10,100	-0.04%
2019/07/24	0	0.00	18.1	83.75	83.55	-18.1	10,072	-0.18%
2019/07/23	2.2	83.74	33	83.72	83.60	-30.8	10,068	-0.31%
2019/07/22	0	83.40	19	83.39	83.40	-19	10,034	-0.19%
2019/07/19	9	83.13	66	83.24	83.00	-57	9,953	-0.57%
2019/07/18	0	82.80	0	0.00	82.70	0	9,842	0.00%
2019/07/17	9.3	82.85	2	83.00	82.80	7.3	9,816	0.07%
2019/07/16	3.3	83.24	26.4	83.39	83.35	-23.1	9,688	-0.24%
2019/07/15	8	82.48	8.4	83.20	83.20	-0.4	9,805	0.00%
2019/07/12	2.2	82.80	20.2	82.85	82.75	-18	9,994	-0.18%
2019/07/11	0	82.85	60.3	82.92	82.85	-60.2	10,329	-0.58%
2019/07/10	12	82.18	40.5	82.08	82.20	-28.5	10,286	-0.28%
2019/07/09	0	0.00	1.1	81.56	81.50	-1.1	10,340	-0.01%
2019/07/08	4.2	81.61	0	0.00	81.60	4.2	10,397	0.04%
2019/07/05	2	81.95	3	81.98	81.90	-1	10,470	-0.01%
2019/07/04	2.1	82.02	17	82.02	82.00	-15	10,624	-0.14%
2019/07/03	11.1	81.78	6	81.87	81.50	5.1	10,782	0.05%
2019/07/02	3	82.53	13.5	82.51	82.45	-10.5	10,772	-0.10%
2019/07/01	5	82.30	31	82.63	82.65	-26	10,800	-0.24%
2019/06/28	9.1	80.95	9	81.27	80.90	0.1	10,664	0.00%
2019/06/27	3	81.17	44.2	81.33	81.50	-41.2	10,782	-0.38%
2019/06/26	2	80.60	12.1	80.47	80.35	-10.1	10,621	-0.09%
2019/06/25	8	80.81	3	81.10	80.75	5	10,580	0.05%
2019/06/24	4	81.29	22	81.25	81.20	-18	10,490	-0.17%
2019/06/21	5	81.04	145	80.94	80.85	-140	10,258	-1.36%	大賣/鉅額交易
2019/06/20	3	80.93	116.1	80.85	80.85	-113.1	10,120	-1.12%	大賣/鉅額交易
2019/06/19	4	80.28	46	80.38	80.75	-42	10,042	-0.42%
2019/06/18	3.2	78.81	6	78.82	78.90	-2.8	9,868	-0.03%
2019/06/17	10	78.39	14	78.76	78.70	-4	10,017	-0.04%
2019/06/14	4	78.99	5	79.06	78.90	-1	10,058	-0.01%
2019/06/13	4.1	79.15	10	79.14	79.05	-5.9	10,209	-0.06%
2019/06/12	9	79.41	25	79.59	79.70	-16	10,302	-0.16%
2019/06/11	9	79.34	52	79.42	79.40	-43	10,234	-0.42%
2019/06/10	5.1	78.80	36.9	78.91	79.05	-31.8	10,226	-0.31%
2019/06/06	16.4	77.65	14	77.63	77.70	2.4	10,329	0.02%
2019/06/05	11	78.42	12	78.38	78.30	-1	10,282	-0.01%
2019/06/04	5.6	78.10	3	78.23	78.05	2.6	10,331	0.03%
2019/06/03	30.6	78.12	40	78.56	78.55	-9.4	10,515	-0.09%
2019/05/31	5.4	77.72	5.4	78.07	78.45	-0.1	10,741	0.00%
2019/05/30	10.5	77.19	7	77.37	77.40	3.5	10,771	0.03%
2019/05/29	23.1	76.58	2	76.55	76.75	21.1	10,785	0.20%
2019/05/28	40	77.03	20	77.15	77.10	20	10,839	0.18%
2019/05/27	32	77.07	7.5	77.17	77.15	24.5	10,940	0.22%
2019/05/24	27.1	77.22	16	77.22	77.35	11.1	11,071	0.10%
2019/05/23	121	77.03	18	76.95	76.95	103	11,135	0.92%	大買/鉅額交易
2019/05/22	40	78.41	1	78.50	78.40	39	11,019	0.35%
2019/05/21	57	77.98	9	78.26	78.40	48	11,415	0.42%
2019/05/20	35.1	78.35	0	0.00	78.20	35.1	11,133	0.31%
2019/05/17	103	78.82	23	78.59	78.25	80	11,004	0.73%	大買/
2019/05/16	79	79.25	2	79.15	79.05	77	10,671	0.72%
2019/05/15	56	79.75	7	79.72	79.75	49	10,447	0.47%
2019/05/14	74.9	79.53	18	79.34	79.65	56.9	10,229	0.56%
2019/05/13	195	80.46	22	80.36	80.15	173	9,994	1.73%	大買/鉅額交易
2019/05/10	33	81.41	2	81.65	81.50	31	9,793	0.32%
2019/05/09	21.2	81.70	2	81.48	81.55	19.2	9,684	0.20%
2019/05/08	6.2	82.59	3	82.47	82.55	3.2	9,642	0.03%
2019/05/07	1	83.10	29	83.15	83.15	-28	9,480	-0.30%
2019/05/06	23.1	82.29	6	82.25	82.30	17.1	9,368	0.18%
2019/05/03	5.1	83.46	38	83.68	83.75	-32.9	9,302	-0.35%
2019/05/02	1	83.05	3.2	82.99	83.00	-2.2	8,904	-0.02%
2019/04/30	0.2	82.80	6	82.68	82.80	-5.8	8,949	-0.07%
2019/04/29	0	0.00	9.1	82.66	82.80	-9.1	9,065	-0.10%
2019/04/26	7.1	82.51	14	82.43	82.45	-6.9	9,151	-0.08%
2019/04/25	1	83.30	15.3	83.32	83.40	-14.3	9,254	-0.15%
2019/04/24	5	83.17	28	83.33	83.20	-23	9,451	-0.24%
2019/04/23	4	82.75	26	83.04	83.05	-22	9,597	-0.23%
2019/04/22	3	82.70	12	83.03	82.70	-9	9,585	-0.09%
2019/04/19	22	83.13	7	83.21	82.80	15	9,709	0.15%
2019/04/18	13.6	82.81	40.7	82.89	82.70	-27.1	9,548	-0.28%
2019/04/17	1	82.80	88	82.76	82.75	-87	9,394	-0.93%
2019/04/16	1.8	82.04	12.6	82.01	82.10	-10.8	9,192	-0.12%
2019/04/15	0.1	81.85	17	81.82	81.85	-16.9	9,306	-0.18%
2019/04/12	6	81.16	2.1	81.13	81.10	3.9	9,533	0.04%
2019/04/11	6	81.17	9.1	81.37	81.15	-3	9,630	-0.03%
2019/04/10	7	81.24	10.8	81.35	81.50	-3.8	9,634	-0.04%
2019/04/09	3	81.00	36.5	81.21	81.40	-33.5	9,531	-0.35%
2019/04/08	1	80.90	18	80.90	80.90	-17	9,436	-0.18%
2019/04/03	3	80.08	5	80.19	80.15	-2	9,452	-0.02%
2019/04/02	7.3	80.27	13	80.30	80.15	-5.7	9,539	-0.06%
2019/04/01	5	80.11	22.1	80.21	79.85	-17.1	9,544	-0.18%
2019/03/29	11.1	78.56	14.1	79.01	79.15	-3	9,410	-0.03%
2019/03/28	6	78.25	6	78.50	78.50	0	9,457	0.00%
2019/03/27	1	78.45	3	78.60	78.50	-2	9,559	-0.02%
2019/03/26	5	78.56	2	78.58	78.65	3	9,592	0.03%
2019/03/25	13.4	78.11	3	78.15	78.15	10.4	9,674	0.11%
2019/03/22	6	79.36	25.1	79.53	79.35	-19.1	9,652	-0.20%
2019/03/21	1.1	79.01	56	78.90	79.15	-54.9	9,683	-0.57%
2019/03/20	6	78.39	6	78.49	78.50	0	9,598	0.00%
2019/03/19	0.2	78.40	18	78.23	78.40	-17.8	9,545	-0.19%
2019/03/18	2	78.00	19.1	78.00	78.10	-17.1	9,490	-0.18%
2019/03/15	0.1	77.60	10	77.51	77.60	-10	9,503	-0.10%
2019/03/14	2	77.03	1	77.25	77.05	1	9,425	0.01%
2019/03/13	18.5	77.02	2	77.20	77.10	16.5	9,677	0.17%
2019/03/12	2	77.33	6	77.23	77.25	-4	9,668	-0.04%
2019/03/11	0.1	76.25	0	0.00	76.15	0.1	9,506	0.00%
2019/03/08	23.3	76.11	1.2	76.00	76.00	22.1	9,659	0.23%
2019/03/07	15	76.80	3	76.88	76.65	12	9,564	0.13%
2019/03/06	6.1	76.81	1	76.80	76.95	5.1	9,408	0.05%
2019/03/05	4.1	76.53	2	76.60	76.75	2.1	9,208	0.02%
2019/03/04	15	76.97	2	77.13	76.95	13	9,178	0.14%
2019/02/27	0.2	77.70	11	77.53	77.65	-10.8	9,143	-0.12%
2019/02/26	2	77.50	12	77.55	77.70	-10	8,995	-0.11%
2019/02/25	8	77.50	41	77.53	77.50	-33	8,829	-0.37%
2019/02/22	20.2	76.82	6	76.84	76.95	14.2	8,759	0.16%
2019/02/21	8	76.67	39.1	76.74	77.10	-31.1	8,738	-0.36%
2019/02/20	3.2	76.29	52	76.38	76.35	-48.8	8,545	-0.57%
2019/02/19	2	75.63	1	75.70	75.50	1	8,121	0.01%
2019/02/18	5	75.68	15	75.81	75.65	-10	8,168	-0.12%
2019/02/15	7	75.09	0	0.00	75.05	7	8,163	0.09%
2019/02/14	10.2	75.41	5	75.28	75.25	5.2	8,284	0.06%
2019/02/13	8.2	75.53	3	75.57	75.50	5.2	8,325	0.06%
2019/02/12	3	75.50	47	75.66	75.65	-44	8,870	-0.50%
2019/02/11	3	75.28	24	75.16	75.15	-21	8,939	-0.23%
2019/01/30	24.2	74.45	4	74.45	74.35	20.2	8,933	0.23%
2019/01/29	17	74.31	4	74.39	74.50	13	8,949	0.15%
2019/01/28	5	75.23	6.1	75.28	75.15	-1.1	8,953	-0.01%
2019/01/25	7	74.99	57	75.01	75.00	-50	9,001	-0.56%
2019/01/24	12	73.94	1	73.95	74.05	11	8,992	0.12%
2019/01/23	12	73.75	6	73.92	73.70	6	9,099	0.07%
2019/01/22	42	73.93	4	73.96	74.05	38	9,094	0.42%
2019/01/21	25.2	76.44	24	76.47	76.50	1.2	9,112	0.01%
2019/01/18	5.2	75.72	25	75.97	75.95	-19.8	9,237	-0.21%
2019/01/17	6.2	75.40	0.1	75.65	75.55	6.1	9,581	0.06%
2019/01/16	3	75.50	7	75.58	75.55	-4	9,630	-0.04%
2019/01/15	4.1	75.31	28	75.64	75.65	-24	9,789	-0.24%
2019/01/14	3.1	74.91	3.1	74.92	75.00	0	9,799	0.00%
2019/01/11	1	75.50	52	75.55	75.50	-51	9,912	-0.51%
2019/01/10	3.3	74.74	7	74.80	74.80	-3.8	9,872	-0.04%
2019/01/09	0.6	75.10	38	74.79	75.00	-37.5	10,164	-0.37%
2019/01/08	3.5	73.65	18	73.68	73.65	-14.5	10,251	-0.14%
2019/01/07	4.2	73.75	45	73.86	73.95	-40.8	10,889	-0.37%
2019/01/04	72.1	72.25	5.3	72.41	72.20	66.8	11,031	0.61%
2019/01/03	28.7	73.46	2	73.43	73.35	26.7	11,818	0.23%
2019/01/02	19.7	74.48	3	75.17	74.05	16.7	11,938	0.14%
2018/12/28	2.2	75.05	5	75.21	75.50	-2.8	12,571	-0.02%
2018/12/27	4	74.86	21	75.00	75.05	-17	12,940	-0.13%
2018/12/26	51.1	73.95	5	73.81	73.55	46.1	12,942	0.36%
2018/12/25	16	73.66	2	73.75	73.75	14	12,867	0.11%
2018/12/24	9.1	74.60	1	74.65	74.70	8.1	12,756	0.06%
2018/12/22	4	74.71	0	0.00	74.85	4	12,755	0.03%
2018/12/21	17	74.78	8	74.95	75.20	9	12,926	0.07%
2018/12/20	13	75.17	4	75.21	75.05	9	13,248	0.07%
2018/12/19	1	75.70	0	0.00	75.90	1	13,222	0.01%
2018/12/18	4	75.24	1	75.15	75.30	3	13,273	0.02%
2018/12/17	2	75.93	12	75.90	75.95	-10	13,268	-0.08%
2018/12/14	20	75.22	0	0.00	75.35	20	13,243	0.15%
2018/12/13	5	76.17	2	76.18	76.30	3	13,211	0.02%
2018/12/12	3	75.77	17	75.85	76.20	-14	13,210	-0.11%
2018/12/11	19.3	74.75	1	75.00	75.05	18.3	13,215	0.14%
2018/12/10	41.2	74.54	2	74.50	74.45	39.2	13,270	0.30%
2018/12/07	6	75.58	1	75.65	75.45	5	13,404	0.04%
2018/12/06	44	75.26	0	0.00	75.10	44	13,600	0.32%
2018/12/05	11.1	76.81	5	76.89	76.65	6.1	13,587	0.04%
2018/12/04	6	78.28	2	78.20	78.25	4	13,516	0.03%
2018/12/03	33.1	78.69	16.4	78.74	78.80	16.7	13,489	0.12%
2018/11/30	1	77.00	6	77.18	76.75	-5	13,291	-0.04%
2018/11/29	1.2	77.07	28.1	77.54	77.05	-26.9	13,262	-0.20%
2018/11/28	4	76.28	8	76.47	76.90	-4	13,153	-0.03%
2018/11/27	18.4	75.38	1	76.00	76.05	17.4	13,089	0.13%
2018/11/26	2	76.25	3	76.45	76.15	-1	13,032	-0.01%
2018/11/23	16	75.27	1	75.70	75.35	15	13,091	0.11%
2018/11/22	8	75.88	12	76.10	75.60	-4	13,247	-0.03%
2018/11/21	11	75.14	7	75.19	76.00	4	13,286	0.03%
2018/11/20	27.1	76.04	0	0.00	76.00	27.1	13,118	0.21%
2018/11/19	13	76.80	0	0.00	76.70	13	13,017	0.10%
2018/11/16	11.3	77.06	1	77.95	76.95	10.3	12,964	0.08%
2018/11/15	3	77.32	3	77.50	77.60	0	12,876	0.00%
2018/11/14	9	77.28	3	77.28	77.35	6	12,865	0.05%
2018/11/13	26.1	76.62	3	76.73	77.10	23.1	12,813	0.18%
2018/11/12	2.1	77.89	102	78.10	78.00	-99.9	12,712	-0.79%	大賣/
2018/11/09	5	77.80	3	77.90	77.80	2	12,685	0.02%
2018/11/08	7	78.78	13	79.11	78.85	-6	12,143	-0.05%
2018/11/07	7	78.16	3.3	78.33	78.40	3.7	12,009	0.03%
2018/11/06	3.1	77.81	0	0.00	78.00	3.1	12,027	0.03%
2018/11/05	5	77.91	2	78.03	78.25	3	11,945	0.03%
2018/11/02	2	78.38	7.3	78.44	78.65	-5.3	11,895	-0.04%
2018/11/01	6.5	78.15	64	78.38	78.40	-57.5	11,851	-0.49%
2018/10/31	8	77.21	91	77.07	77.55	-83	11,758	-0.71%
2018/10/30	15.3	75.89	6	75.88	75.95	9.3	11,634	0.08%
2018/10/29	12.4	75.70	6	75.65	75.75	6.4	11,553	0.06%
2018/10/26	75.2	75.55	23	74.90	75.40	52.2	11,468	0.46%
2018/10/25	76.5	75.63	13	75.49	75.50	63.5	11,239	0.56%
2018/10/24	67.1	77.21	7	77.38	77.40	60.1	10,803	0.56%
2018/10/23	105.4	78.03	12	78.02	77.75	93.4	10,641	0.88%	大買/
2018/10/22	29	78.86	4	79.18	79.20	25	10,326	0.24%
2018/10/19	26.1	78.38	7	78.61	79.30	19.1	10,260	0.19%
2018/10/18	33.1	79.13	19	79.49	79.15	14.1	10,165	0.14%
2018/10/17	14	79.89	15	80.29	79.40	-1	10,117	-0.01%
2018/10/16	29.2	78.94	20	78.98	79.30	9.2	9,921	0.09%
2018/10/15	85.1	78.92	1	78.95	79.20	84.1	9,950	0.85%
2018/10/12	64.6	78.94	99	78.62	80.05	-34.4	9,350	-0.37%
2018/10/11	404.5	78.25	44	78.58	77.40	360.5	9,184	3.92%	大買/鉅額交易
2018/10/09	70	83.12	7	83.07	83.25	63	8,092	0.78%
2018/10/08	123.2	82.91	0	0.00	83.00	123.2	7,840	1.57%	大買/鉅額交易
2018/10/05	93	83.73	0	0.00	83.45	93	7,292	1.28%
2018/10/04	38	84.95	6	84.90	84.90	32	6,962	0.46%
2018/10/03	7	85.99	0	0.00	85.95	7	6,865	0.10%
2018/10/02	24	86.39	3	86.35	86.05	21	6,874	0.31%
2018/10/01	2.1	87.25	103.9	87.35	87.35	-101.9	6,934	-1.47%	大賣/鉅額交易
2018/09/28	5	86.84	37.2	87.22	86.90	-32.2	6,925	-0.46%
2018/09/27	1	86.60	65	87.13	87.35	-64	6,757	-0.95%
2018/09/26	5	86.80	9	86.89	86.90	-4	6,323	-0.06%
2018/09/25	0	0.00	88	86.74	87.10	-88	6,273	-1.40%
2018/09/21	3.2	86.34	47.1	86.49	86.85	-43.8	6,218	-0.70%
2018/09/20	10.5	86.05	1	86.10	85.90	9.5	6,205	0.15%
2018/09/19	5	85.85	11.1	85.86	86.15	-6.1	6,337	-0.10%
2018/09/18	14	85.40	1	85.50	85.40	13	6,361	0.20%
2018/09/17	101	85.91	0	0.00	85.85	101	6,533	1.55%	大買/鉅額交易
2018/09/14	6.1	86.00	4	86.01	86.50	2.1	6,517	0.03%
2018/09/13	98.3	85.16	1.1	85.78	84.95	97.2	6,481	1.50%
2018/09/12	81	85.43	2	85.45	85.55	79	6,167	1.28%
2018/09/11	104	85.67	3	85.55	85.65	101	5,989	1.69%	大買/鉅額交易
2018/09/10	14	85.90	0	0.00	86.00	14	5,747	0.24%
2018/09/07	4	86.14	0.1	86.45	86.40	3.9	5,723	0.07%
2018/09/06	2	86.45	1	86.50	86.50	1	5,741	0.02%
2018/09/05	0	0.00	15.1	87.00	87.00	-15.1	5,786	-0.26%
2018/09/04	3	86.58	89	87.00	87.00	-86	5,782	-1.49%
2018/09/03	6	86.56	3	86.68	86.45	3	5,798	0.05%
2018/08/31	15	86.63	11	86.76	86.95	4	5,795	0.07%
2018/08/30	19.1	87.72	24.6	87.82	87.55	-5.5	5,836	-0.09%
2018/08/29	2	87.25	60	86.98	87.25	-58	5,778	-1.00%
2018/08/28	0	0.00	11	86.25	86.25	-11	5,600	-0.20%
2018/08/27	2	85.30	28.1	85.44	85.55	-26.1	5,580	-0.47%
2018/08/24	6	84.61	1	85.00	84.80	5	5,528	0.09%
2018/08/23	7	84.78	9.1	85.03	85.05	-2.1	5,512	-0.04%
2018/08/22	98	84.64	0.1	84.80	84.65	97.9	5,551	1.76%
2018/08/21	6	84.12	3.2	84.49	84.55	2.8	5,515	0.05%
2018/08/20	5	83.85	2	83.90	83.95	3	5,480	0.05%
2018/08/17	4	83.95	0	0.00	83.65	4	5,479	0.07%
2018/08/16	9	83.52	0	0.00	83.80	9	5,421	0.17%
2018/08/15	14	83.73	20	83.70	83.75	-6	5,381	-0.11%
2018/08/14	11.2	84.47	5	84.46	84.55	6.2	5,340	0.12%
2018/08/13	44	84.18	3	84.63	83.95	41	5,368	0.76%
2018/08/10	12	85.90	9	85.78	85.70	3	5,285	0.06%
2018/08/09	13	85.88	0	0.00	86.15	13	5,296	0.25%
2018/08/08	0	0.00	13	86.21	86.15	-13	5,408	-0.24%
2018/08/07	1.1	85.50	3.2	85.73	85.50	-2.1	5,460	-0.04%
2018/08/06	2	85.55	3.1	85.62	85.70	-1.1	5,727	-0.02%
2018/08/03	10	85.45	1.2	85.59	85.55	8.8	5,980	0.15%
2018/08/02	5	85.21	26.6	84.94	84.85	-21.6	6,060	-0.36%
2018/08/01	2	85.85	4.1	86.11	86.15	-2.1	6,036	-0.03%
2018/07/31	0	0.00	7	85.45	85.55	-7	6,058	-0.12%
2018/07/30	0.1	85.45	1	85.75	85.55	-0.9	6,077	-0.01%
2018/07/27	1	85.40	11.1	85.60	85.70	-10.1	6,081	-0.17%
2018/07/26	0	84.90	8.5	85.04	85.00	-8.5	6,129	-0.14%
2018/07/25	0	0.00	93	84.85	84.75	-93	6,080	-1.53%
2018/07/24	2	84.25	44	84.62	84.70	-42	6,082	-0.69%
2018/07/23	11	84.21	8	84.51	84.55	3	6,204	0.05%
2018/07/20	0	0.00	56.1	84.38	84.65	-56.1	6,337	-0.88%
2018/07/19	0	0.00	30.4	83.59	83.30	-30.4	6,304	-0.48%
2018/07/18	3.1	83.10	18	83.26	83.05	-14.9	6,365	-0.23%
2018/07/17	38.2	82.61	8	82.45	82.55	30.2	6,322	0.48%
2018/07/16	5.2	83.05	34.4	83.27	83.00	-29.2	6,422	-0.45%
2018/07/13	0	0.00	101	83.09	83.35	-101	6,407	-1.58%	大賣/鉅額交易
2018/07/12	0	0.00	63	82.58	82.65	-63	6,241	-1.01%
2018/07/11	29	81.58	10	81.63	81.70	19	6,198	0.31%
2018/07/10	2	82.63	16	82.58	82.45	-14	6,163	-0.23%
2018/07/09	0	0.00	30	81.97	82.25	-30	6,131	-0.49%
2018/07/06	17.2	80.44	13	80.51	80.95	4.2	6,040	0.07%
2018/07/05	18	80.77	0	0.00	80.75	18	5,994	0.30%
2018/07/04	0	0.00	10	81.35	81.40	-10	6,006	-0.17%
2018/07/03	37	80.88	1	81.85	81.15	36	6,033	0.60%
2018/07/02	65	81.30	0	0.00	81.05	65	6,052	1.07%
2018/06/29	11.2	80.62	3	80.90	81.45	8.2	6,045	0.14%
2018/06/28	49.4	80.02	4	80.09	80.05	45.4	5,950	0.76%
2018/06/27	57	80.49	0	0.00	80.40	57	5,831	0.98%
2018/06/26	87	80.34	0	0.00	80.70	87	5,761	1.51%
2018/06/25	46.1	80.91	0	0.00	80.90	46.1	5,556	0.83%
2018/06/22	25	80.50	0	0.00	81.15	25	5,478	0.46%
2018/06/21	6	81.43	5	81.50	81.25	1	5,442	0.02%
2018/06/20	3	80.82	0	0.00	81.50	3	5,540	0.05%
2018/06/19	33	80.74	0	0.00	80.60	33	5,466	0.60%
2018/06/15	2	81.35	1	81.65	81.95	1	5,464	0.02%
2018/06/14	6.2	81.89	3	81.95	81.75	3.2	5,448	0.06%
2018/06/13	3	82.90	2	82.68	83.00	1	5,422	0.02%
2018/06/12	0	0.00	1.3	82.50	82.50	-1.3	5,436	-0.02%
2018/06/11	0	0.00	5	82.70	82.65	-5	5,457	-0.09%
2018/06/08	4	82.70	2	83.20	82.55	2	5,459	0.04%
2018/06/07	0	0.00	21	83.29	83.45	-21	5,565	-0.38%
2018/06/06	5	83.00	21	83.10	83.30	-16	5,598	-0.29%
2018/06/04	0	0.00	37	82.41	82.60	-37	5,547	-0.67%
2018/06/01	0	0.00	1.2	81.33	81.35	-1.2	5,472	-0.02%
2018/05/31	1.2	80.73	0	0.00	80.75	1.2	5,533	0.02%
2018/05/30	22	80.57	10	80.35	80.40	12	5,568	0.22%
2018/05/29	0.2	81.90	0	0.00	81.85	0.2	5,569	0.00%
2018/05/28	0	0.00	2	82.13	82.20	-2	5,618	-0.04%
2018/05/24	0	0.00	2	81.50	81.55	-2	5,699	-0.04%
2018/05/23	1	81.30	2	81.58	81.35	-1	5,743	-0.02%
2018/05/22	1	81.80	18	82.28	81.75	-17	5,770	-0.29%
2018/05/21	2	82.05	12	82.03	82.05	-10	5,933	-0.17%
2018/05/18	0.1	81.05	1	81.00	80.95	-1	6,008	-0.02%
2018/05/17	1	81.30	2	81.25	81.20	-1	6,238	-0.02%
2018/05/16	0.1	81.75	11	81.70	81.75	-11	6,281	-0.17%
2018/05/15	7	81.76	20.4	82.02	81.65	-13.4	6,311	-0.21%
2018/05/14	1	82.45	128	82.35	82.50	-127	6,727	-1.89%	大賣/鉅額交易
2018/05/11	4	81.25	124	81.33	81.60	-120	6,558	-1.83%	大賣/鉅額交易
2018/05/10	2.1	80.63	3	80.65	80.65	-1	6,315	-0.02%
2018/05/09	3	80.30	12	80.43	80.45	-9	6,264	-0.14%
2018/05/08	3	79.78	60	79.77	80.00	-57	6,278	-0.91%
2018/05/07	12.2	79.37	20	79.40	79.50	-7.9	6,271	-0.13%
2018/05/04	12.2	78.64	5	78.83	78.95	7.2	6,314	0.11%
2018/05/03	50.2	78.61	2	78.93	78.55	48.2	6,384	0.75%
2018/05/02	9.1	79.66	0	0.00	79.40	9.1	6,320	0.14%
2018/04/30	24.2	79.66	3	79.63	80.00	21.2	6,313	0.34%
2018/04/27	40.4	79.05	0	0.00	79.20	40.4	6,300	0.64%
2018/04/26	66.2	79.17	3	79.22	79.05	63.2	6,167	1.02%
2018/04/25	163	79.04	11	79.15	79.30	152	5,981	2.54%	大買/鉅額交易
2018/04/24	57.1	79.53	2	79.75	79.55	55.1	5,821	0.95%
2018/04/23	34	80.05	8	79.98	79.95	26	5,635	0.46%
2018/04/20	35.1	80.79	0	0.00	80.75	35.1	5,524	0.64%
2018/04/19	0	0.00	15	82.52	82.65	-15	5,421	-0.28%
2018/04/18	4.2	81.42	4	82.04	81.60	0.2	5,395	0.00%
2018/04/17	22	81.53	3	81.57	81.40	19	5,375	0.35%
2018/04/16	0	0.00	1	82.40	82.30	-1	5,399	-0.02%
2018/04/11	3	82.85	0	0.00	82.85	3	5,534	0.05%
2018/04/10	1	82.00	18	82.64	82.50	-17	5,584	-0.30%
2018/04/09	6.2	81.96	0	0.00	82.20	6.2	5,639	0.11%
2018/04/03	14.3	81.34	0	0.00	81.50	14.3	5,642	0.25%
2018/04/02	0	82.55	1	82.30	82.25	-1	5,617	-0.02%
2018/03/31	2.2	82.77	0	0.00	82.95	2.2	5,607	0.04%
2018/03/30	0.2	82.90	10	82.98	82.85	-9.8	5,652	-0.17%
2018/03/29	13.2	82.02	0	0.00	82.10	13.2	5,612	0.23%
2018/03/28	8	82.34	0	0.00	82.25	8	5,560	0.14%
2018/03/27	1	82.96	5	83.15	83.40	-4	5,518	-0.07%
2018/03/26	7.1	82.06	2	82.10	82.20	5.1	5,484	0.09%
2018/03/23	8	81.94	1	82.05	82.10	7	5,489	0.13%
2018/03/22	4	83.76	7	83.91	83.55	-3	5,423	-0.06%
2018/03/21	0	0.00	2	83.60	83.85	-2	5,430	-0.04%
2018/03/20	5	83.57	0	0.00	83.80	5	5,416	0.09%
2018/03/19	1.3	83.61	0	0.00	83.85	1.3	5,405	0.02%
2018/03/16	5	83.40	11.2	83.83	83.90	-6.2	5,399	-0.11%
2018/03/15	8	84.16	2	84.18	84.25	6	5,373	0.11%
2018/03/14	4	84.18	2.6	84.36	84.30	1.4	5,360	0.03%
2018/03/13	0	84.90	0	0.00	84.95	0	5,409	0.00%
2018/03/12	1	84.15	25.4	83.94	84.15	-24.4	5,367	-0.45%
2018/03/09	1.3	82.93	6	82.91	82.85	-4.7	5,442	-0.09%
2018/03/08	0	0.00	20	82.71	82.75	-20	5,427	-0.37%
2018/03/07	2	82.15	26	82.32	81.80	-24	5,398	-0.44%
2018/03/06	2	81.95	4	81.79	82.15	-2	5,449	-0.04%
2018/03/05	2.1	80.93	3	81.13	80.75	-0.9	5,491	-0.02%
2018/03/02	18	80.93	9.3	80.75	81.15	8.7	5,452	0.16%
2018/03/01	5	81.51	3	81.85	81.75	2	5,382	0.04%
2018/02/27	6	82.58	6	82.75	82.35	0	5,345	0.00%
2018/02/26	1	82.80	19	82.60	82.40	-18	5,235	-0.34%
2018/02/23	1	82.00	9	81.56	82.00	-8	5,206	-0.15%
2018/02/22	20.2	81.03	1	81.15	81.00	19.2	5,225	0.37%
2018/02/21	6.2	81.31	10.1	81.54	81.50	-4	5,238	-0.08%
2018/02/12	19.6	79.73	12	79.64	79.70	7.6	5,082	0.15%
2018/02/09	68.1	78.34	9	78.81	79.05	59.1	5,062	1.17%
2018/02/08	2.3	80.57	1	80.55	80.60	1.3	4,828	0.03%
2018/02/07	42.1	81.12	20	81.21	80.65	22.1	4,854	0.46%
2018/02/06	84.8	79.86	4	79.94	79.65	80.8	4,702	1.72%
2018/02/05	19.1	83.25	1	83.35	83.60	18.1	4,182	0.43%
2018/02/02	5	84.75	3.3	84.69	84.90	1.7	4,080	0.04%
2018/02/01	2	85.33	0	0.00	85.25	2	4,049	0.05%
2018/01/31	6	84.57	2	84.60	84.65	4	4,014	0.10%
2018/01/30	4	84.73	3	84.60	84.55	1	3,980	0.03%
2018/01/29	20.1	85.70	0	0.00	85.55	20.1	3,924	0.51%
2018/01/26	3	87.02	1.1	87.15	87.50	1.9	3,841	0.05%
2018/01/25	3	87.75	7	87.65	87.45	-4	3,739	-0.11%
2018/01/24	8	87.06	8	87.21	87.20	0	3,678	0.00%
2018/01/23	0	88.10	6	88.21	88.30	-6	3,629	-0.17%
2018/01/22	1	87.15	4	87.84	87.95	-3	3,588	-0.08%
2018/01/19	1.1	86.91	1	87.10	87.15	0.1	3,550	0.00%
2018/01/18	3.5	85.73	16	86.39	86.30	-12.5	3,516	-0.36%
2018/01/17	1	84.80	5	85.10	85.15	-4	3,441	-0.12%
2018/01/16	0.2	85.00	7	84.86	85.00	-6.8	3,364	-0.20%
2018/01/15	0	0.00	0.7	84.70	84.65	-0.7	3,328	-0.02%
2018/01/12	3	84.08	2	83.90	84.10	1	3,310	0.03%
2018/01/11	2	83.43	0	0.00	83.40	2	3,303	0.06%
2018/01/10	3	83.83	3	83.93	83.75	0	3,334	0.00%
2018/01/09	0	0.00	14	84.06	84.15	-14	3,292	-0.43%
2018/01/08	0	0.00	26	83.97	84.10	-26	3,298	-0.79%
2018/01/05	5	83.71	19.3	83.56	83.75	-14.3	3,272	-0.44%
2018/01/04	5	83.35	10	83.47	83.50	-5	3,291	-0.15%
2018/01/03	2	83.35	15.4	83.29	83.35	-13.4	3,464	-0.39%
2018/01/02	0	0.00	7	82.49	82.60	-7	3,412	-0.21%