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

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－元大-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

元大-館前券商分點個股進出
元大-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
2024/11/20	81.4	192.51	1	191.97	191.45	80.3	11,776	0.68%
2024/11/19	54.5	192.21	202.7	191.48	192.25	-148.2	11,771	-1.26%	大賣/鉅額交易
2024/11/18	4.5	190.02	102	190.00	189.65	-97.5	11,824	-0.82%	大賣/
2024/11/15	4.1	192.16	1	192.35	192.35	3.1	11,756	0.03%
2024/11/14	8.5	191.00	5	191.10	191.00	3.5	11,853	0.03%
2024/11/13	2.2	193.05	0	0.00	192.75	2.2	11,842	0.02%
2024/11/12	44.5	194.78	102	194.61	194.00	-57.5	12,000	-0.48%	大賣/
2024/11/11	103.6	197.22	3	197.88	199.10	100.6	11,744	0.86%	大買/
2024/11/08	260	199.16	110.2	199.79	199.00	149.8	11,831	1.27%	大買/大賣/鉅額交易
2024/11/07	259.4	197.52	110.2	196.90	197.45	149.3	12,006	1.24%	大買/大賣/鉅額交易
2024/11/06	3	196.35	8.1	197.04	195.20	-5.1	12,212	-0.04%
2024/11/05	2	193.88	200	193.70	193.65	-198	12,463	-1.59%	大賣/鉅額交易
2024/11/04	53	191.75	8.1	192.37	192.95	44.9	13,347	0.34%
2024/11/01	58.4	190.09	0.8	189.56	190.50	57.6	14,148	0.41%
2024/10/30	4.4	192.03	0.2	192.60	191.80	4.2	14,315	0.03%
2024/10/29	110.2	191.11	100.2	191.50	191.50	10.1	14,313	0.07%	大買/
2024/10/28	301.7	196.21	100	197.90	196.05	201.7	14,060	1.43%	大買/鉅額交易
2024/10/25	0.1	195.60	61.3	196.01	196.40	-61.3	14,087	-0.44%
2024/10/24	62.5	196.10	0.2	195.90	194.80	62.3	14,042	0.44%
2024/10/23	2.8	196.07	60	195.96	196.00	-57.2	14,339	-0.40%
2024/10/22	5	196.51	150.3	196.77	197.30	-145.4	14,390	-1.01%	大賣/鉅額交易
2024/10/21	2.9	199.27	170.6	199.49	198.05	-167.7	14,602	-1.15%	大賣/鉅額交易
2024/10/18	50.3	198.55	504.4	199.35	198.10	-454.1	14,655	-3.10%	大賣/鉅額交易
2024/10/17	1.5	193.27	4.1	192.32	193.30	-2.5	14,415	-0.02%
2024/10/16	360.4	193.92	208.7	193.34	193.00	151.7	14,498	1.05%	大買/大賣/鉅額交易
2024/10/15	352.2	196.22	527	195.08	196.40	-174.7	14,422	-1.21%	大買/大賣/鉅額交易
2024/10/14	204	192.56	8.6	192.07	192.30	195.4	14,339	1.36%	大買/鉅額交易
2024/10/11	109.7	192.06	313.1	191.65	192.15	-203.4	14,407	-1.41%	大買/大賣/鉅額交易
2024/10/09	105	189.18	132.1	189.83	189.00	-27.1	14,365	-0.19%	大買/大賣/
2024/10/08	105.7	186.19	100.2	186.87	187.25	5.5	14,296	0.04%	大買/
2024/10/07	303.1	186.81	314.4	186.73	188.15	-11.3	14,396	-0.08%	大買/大賣/
2024/10/04	162	183.56	203.4	184.90	183.60	-41.4	14,461	-0.29%	大買/大賣/
2024/10/01	107.4	183.54	100.2	183.75	183.60	7.2	14,475	0.05%	大買/
2024/09/30	122.2	186.24	102.2	184.96	183.95	20	14,529	0.14%	大買/大賣/
2024/09/27	69.8	189.52	65.5	189.34	188.90	4.3	14,418	0.03%
2024/09/26	53.4	189.50	54.4	189.29	189.30	-1	14,319	-0.01%
2024/09/25	1.8	187.51	8.4	187.72	187.75	-6.6	14,162	-0.05%
2024/09/24	1.6	182.51	15.3	183.25	185.00	-13.8	14,037	-0.10%
2024/09/23	4.1	183.19	23.2	183.08	183.25	-19.1	13,975	-0.14%
2024/09/20	100.7	182.68	42.7	182.66	182.45	57.9	13,992	0.41%
2024/09/19	51	179.52	101.4	179.70	180.15	-50.4	13,982	-0.36%	大賣/
2024/09/18	58.5	178.20	1.2	178.20	177.85	57.4	14,067	0.41%
2024/09/16	155.1	178.63	101.7	178.76	178.75	53.3	14,084	0.38%	大買/大賣/
2024/09/13	101.4	178.30	1.4	178.57	178.40	100.1	14,174	0.71%	大買/
2024/09/12	300.3	178.08	322.1	177.52	178.30	-21.8	14,521	-0.15%	大買/大賣/
2024/09/11	4.3	171.97	1	171.90	171.85	3.3	14,368	0.02%
2024/09/10	10.3	172.38	6.2	172.83	172.35	4.1	14,420	0.03%
2024/09/09	158.8	171.45	58.2	171.41	172.05	100.6	14,373	0.70%	大買/
2024/09/06	107	174.67	202.7	174.25	174.75	-95.7	14,389	-0.66%	大買/大賣/
2024/09/05	156	172.97	175.2	173.57	172.30	-19.1	14,372	-0.13%	大買/大賣/
2024/09/04	64.6	171.67	15	171.22	171.25	49.6	14,406	0.34%
2024/09/03	4.6	180.28	1	181.09	180.05	3.6	14,022	0.03%
2024/09/02	5.7	181.32	0.1	181.80	180.85	5.7	14,146	0.04%
2024/08/30	201.1	181.52	103.6	181.48	181.35	97.5	14,088	0.69%	大買/大賣/
2024/08/29	115.4	179.68	109	180.98	180.50	6.4	14,086	0.05%	大買/大賣/
2024/08/28	3.7	180.35	131.3	180.98	183.00	-127.5	14,056	-0.91%	大賣/鉅額交易
2024/08/27	102.8	179.98	100	180.35	180.45	2.8	14,102	0.02%	大買/
2024/08/26	115.8	181.71	52.3	183.10	181.25	63.5	14,168	0.45%	大買/
2024/08/23	1.1	179.73	100	179.38	180.95	-98.9	14,091	-0.70%
2024/08/22	1.6	180.77	2	181.00	180.85	-0.4	14,051	0.00%
2024/08/21	24.3	182.20	16.2	182.87	181.80	8	14,058	0.06%
2024/08/20	0.3	184.17	103.9	184.93	183.75	-103.6	13,924	-0.74%	大賣/鉅額交易
2024/08/19	1	183.75	6.1	183.61	183.65	-5.1	13,845	-0.04%
2024/08/16	1	183.06	10.2	183.33	183.40	-9.1	13,796	-0.07%
2024/08/15	1.3	180.68	12.1	180.07	179.35	-10.8	13,649	-0.08%
2024/08/14	139.2	180.96	52.1	180.70	180.75	87.1	13,570	0.64%	大買/
2024/08/13	4.2	178.38	15	178.72	178.50	-10.9	13,336	-0.08%
2024/08/12	0.2	178.16	35.1	178.75	178.05	-34.8	13,356	-0.26%
2024/08/09	148.5	176.48	7.8	175.63	175.85	140.6	13,306	1.06%	大買/鉅額交易
2024/08/08	13.3	170.62	8	171.04	170.55	5.3	13,046	0.04%
2024/08/07	23.5	171.63	25.1	172.03	174.15	-1.6	12,768	-0.01%
2024/08/06	49.2	166.33	38.8	167.03	167.50	10.4	12,399	0.08%
2024/08/05	81.3	162.47	33.8	161.60	158.75	47.5	11,432	0.42%
2024/08/02	55.1	176.62	12	174.95	174.70	43.1	10,609	0.41%
2024/08/01	369	183.74	6.4	184.06	184.00	362.7	10,219	3.55%	大買/鉅額交易
2024/07/31	2.3	179.79	2.7	180.83	180.85	-0.3	10,128	0.00%
2024/07/30	7.1	178.40	29	178.31	180.60	-21.9	10,071	-0.22%
2024/07/29	10.4	181.32	3	181.23	180.60	7.4	9,957	0.07%
2024/07/26	152.9	178.20	110	178.15	179.00	42.9	9,866	0.44%	大買/大賣/
2024/07/23	9	185.15	3.6	184.95	186.30	5.4	9,562	0.06%
2024/07/22	24.1	182.10	23.6	183.74	180.70	0.4	9,450	0.00%
2024/07/19	18.2	187.33	53.7	188.59	186.25	-35.5	9,175	-0.39%
2024/07/18	37.9	189.89	53.9	188.68	190.60	-16	9,029	-0.18%
2024/07/17	44.1	194.95	0.2	194.80	194.10	43.9	8,821	0.50%
2024/07/16	5.7	196.59	4	197.97	196.85	1.7	8,733	0.02%
2024/07/15	1.6	197.56	4.3	197.47	196.70	-2.7	9,019	-0.03%
2024/07/12	27.1	197.29	51	196.51	196.35	-23.9	8,965	-0.27%
2024/07/11	203.2	202.30	209.3	202.41	202.75	-6.2	8,857	-0.07%	大買/大賣/
2024/07/10	106.4	197.45	5.2	198.14	198.35	101.2	8,971	1.13%	大買/鉅額交易
2024/07/09	77.5	197.84	20	199.25	197.65	57.5	8,983	0.64%
2024/07/08	31.1	197.70	28.3	197.66	197.85	2.8	8,823	0.03%
2024/07/05	0.3	192.11	1.6	192.10	191.80	-1.3	8,606	-0.02%
2024/07/04	203.1	191.72	9.9	192.13	192.50	193.2	8,531	2.26%	大買/鉅額交易
2024/07/03	50	187.60	57.2	187.09	187.60	-7.2	8,456	-0.08%
2024/07/02	102.9	185.34	3.3	185.65	185.35	99.6	8,443	1.18%	大買/
2024/07/01	2.1	186.95	9.3	187.81	186.60	-7.1	8,429	-0.08%
2024/06/28	1.1	185.58	1.1	186.62	186.45	0	8,429	0.00%
2024/06/27	1.1	183.61	2.7	184.87	185.30	-1.6	8,449	-0.02%
2024/06/26	7.3	185.31	6.3	185.55	185.35	0.9	8,476	0.01%
2024/06/25	7.9	182.23	104.7	181.24	183.90	-96.8	8,380	-1.16%	大賣/
2024/06/24	120.6	184.04	2.6	184.59	184.00	118	8,236	1.43%	大買/鉅額交易
2024/06/21	5.2	188.13	205.3	187.38	188.60	-200.2	8,125	-2.46%	大賣/鉅額交易
2024/06/20	60.5	189.08	152.3	188.24	189.75	-91.8	8,098	-1.13%	大賣/
2024/06/19	73.7	185.34	69.6	185.91	187.95	4.1	8,022	0.05%
2024/06/18	102.3	182.74	12.2	182.59	183.00	90.1	7,932	1.14%	大買/
2024/06/17	3.3	179.48	165.1	179.65	180.00	-161.8	7,990	-2.02%	大賣/鉅額交易
2024/06/14	70.3	178.79	0.1	179.00	180.00	70.2	7,998	0.88%
2024/06/13	72.4	178.98	3.6	179.46	178.95	68.9	8,188	0.84%
2024/06/12	0.1	173.45	11.7	174.21	176.40	-11.6	8,063	-0.14%
2024/06/11	0.1	173.30	22.5	173.19	173.30	-22.4	8,075	-0.28%
2024/06/07	3.6	172.94	20	173.30	172.85	-16.4	8,108	-0.20%
2024/06/06	121.1	172.76	105.9	172.80	174.20	15.2	8,239	0.18%	大買/大賣/
2024/06/05	0.3	167.31	21.5	168.11	168.45	-21.2	8,172	-0.26%
2024/06/04	15.6	167.35	20.1	166.86	166.85	-4.5	8,578	-0.05%
2024/06/03	1.7	168.80	5.8	169.45	169.55	-4.1	8,939	-0.05%
2024/05/31	32.1	167.60	1.4	167.67	166.00	30.8	9,065	0.34%
2024/05/30	38.6	168.52	50.3	168.00	167.90	-11.7	9,200	-0.13%
2024/05/29	9.2	171.03	30	170.98	170.85	-20.8	9,451	-0.22%
2024/05/28	55.7	172.97	0.3	172.88	173.20	55.3	9,482	0.58%
2024/05/27	23	172.94	83.9	173.03	172.95	-60.8	9,504	-0.64%
2024/05/24	62.2	170.20	30	169.30	170.60	32.2	9,509	0.34%
2024/05/23	123.1	170.74	24.3	170.72	171.30	98.8	9,611	1.03%	大買/
2024/05/22	22	169.24	34.3	168.24	170.00	-12.3	9,831	-0.12%
2024/05/21	13.1	166.30	10.2	166.99	167.00	2.9	9,929	0.03%
2024/05/20	11.1	167.18	12.4	167.15	167.20	-1.2	10,029	-0.01%
2024/05/17	1.2	166.93	2.2	167.55	167.25	-1	10,138	-0.01%
2024/05/16	60.4	168.80	12.8	167.92	167.45	47.6	10,210	0.47%
2024/05/15	20.2	165.61	2	167.26	166.65	18.2	10,302	0.18%
2024/05/14	0.2	163.72	3.8	163.76	164.40	-3.6	10,754	-0.03%
2024/05/13	0	0.00	49.3	163.38	163.30	-49.3	10,911	-0.45%
2024/05/10	0.1	160.90	19.1	161.23	161.65	-19	10,908	-0.17%
2024/05/09	10.1	160.70	0.2	160.83	160.50	9.9	10,887	0.09%
2024/05/08	11	160.60	14.3	160.08	160.70	-3.3	10,915	-0.03%
2024/05/07	30.3	160.23	5.8	160.09	160.10	24.5	10,975	0.22%
2024/05/06	30	159.00	2.4	159.54	159.20	27.6	11,315	0.24%
2024/05/03	31.2	158.49	1.9	157.67	156.95	29.2	11,435	0.26%
2024/05/02	29.9	156.25	31	157.32	156.15	-1.1	11,775	-0.01%
2024/04/30	20.4	158.71	23.2	158.91	158.25	-2.8	11,907	-0.02%
2024/04/29	25	158.04	5.5	158.46	158.80	19.5	11,948	0.16%
2024/04/26	10	156.00	0	0.00	156.00	10	12,035	0.08%
2024/04/25	3.4	154.00	10	154.10	153.50	-6.6	12,372	-0.05%
2024/04/24	12.2	154.28	4.1	156.03	156.35	8.1	12,412	0.07%
2024/04/23	13.2	152.11	4.1	152.18	151.90	9.1	12,890	0.07%
2024/04/22	14.7	150.64	47.1	150.43	150.45	-32.4	13,165	-0.25%
2024/04/19	93.6	151.65	54.6	151.76	150.90	39	13,214	0.30%
2024/04/18	14	158.14	1.5	157.24	158.95	12.6	12,816	0.10%
2024/04/17	15.1	156.46	2.5	157.41	157.40	12.6	12,800	0.10%
2024/04/16	29.5	156.32	23.1	156.85	155.65	6.4	12,784	0.05%
2024/04/15	18.9	160.13	1.8	160.02	160.00	17.1	12,601	0.14%
2024/04/12	24.3	162.15	0	0.00	162.10	24.3	12,626	0.19%
2024/04/11	21.5	162.19	1	161.95	162.50	20.5	12,596	0.16%
2024/04/10	14.4	162.89	2	162.90	163.00	12.4	12,600	0.10%
2024/04/09	1.1	162.95	7.5	162.38	163.25	-6.4	12,737	-0.05%
2024/04/08	12.1	159.45	2	159.54	159.45	10.1	12,701	0.08%
2024/04/03	3.3	158.37	10.2	158.56	158.55	-6.9	12,825	-0.05%
2024/04/02	0.2	159.25	2.3	159.13	159.65	-2.1	12,995	-0.02%
2024/04/01	14	157.72	0.1	157.50	157.40	13.9	13,372	0.10%
2024/03/29	10	157.50	11.5	157.84	157.90	-1.5	13,564	-0.01%
2024/03/28	3.1	156.85	10	156.75	156.90	-6.9	13,567	-0.05%
2024/03/27	12.1	157.54	0.1	157.20	157.65	12	13,618	0.09%
2024/03/26	0.5	157.38	22.1	157.59	157.60	-21.6	13,634	-0.16%
2024/03/25	0	157.43	3.6	157.60	157.50	-3.6	13,636	-0.03%
2024/03/22	0.2	156.91	13.1	157.10	157.20	-12.9	13,586	-0.09%
2024/03/21	12.1	155.77	44.6	156.84	157.40	-32.5	13,584	-0.24%
2024/03/20	14.1	154.63	11.4	154.36	153.20	2.7	13,558	0.02%
2024/03/19	13.4	153.92	21.1	153.60	154.05	-7.7	13,924	-0.06%
2024/03/18	22.7	153.67	11.9	153.38	154.40	10.8	13,830	0.08%
2024/03/15	7.3	153.75	21.6	154.07	153.00	-14.3	13,623	-0.10%
2024/03/14	0.5	154.98	26.2	154.91	155.10	-25.7	13,532	-0.19%
2024/03/13	11.1	155.52	33.9	155.39	155.25	-22.8	13,611	-0.17%
2024/03/12	11.4	153.87	11.8	153.20	154.50	-0.4	13,443	0.00%
2024/03/11	8.3	153.23	26.9	153.59	152.90	-18.6	13,318	-0.14%
2024/03/08	13.7	155.40	25.8	155.19	154.45	-12.1	13,181	-0.09%
2024/03/07	11.1	151.10	45.1	152.09	152.30	-34	12,772	-0.27%
2024/03/06	1.5	147.68	11.6	147.24	148.85	-10.1	12,366	-0.08%
2024/03/05	12.4	148.10	15.3	148.11	148.15	-2.9	12,273	-0.02%
2024/03/04	21.1	145.63	28.4	146.73	146.95	-7.3	12,111	-0.06%
2024/03/01	20.5	143.16	10	143.45	142.80	10.5	11,865	0.09%
2024/02/29	0.7	143.03	0.4	143.00	143.30	0.3	11,877	0.00%
2024/02/27	12.4	143.89	20.7	143.38	143.35	-8.3	11,985	-0.07%
2024/02/26	2.1	143.77	2.9	143.78	143.95	-0.8	11,990	-0.01%
2024/02/23	20.2	143.60	11.2	143.96	143.75	8.9	11,929	0.08%
2024/02/22	3.6	142.57	25.9	142.54	142.80	-22.2	12,083	-0.18%
2024/02/21	14.2	141.21	12.4	141.18	141.20	1.7	12,022	0.01%
2024/02/20	10.1	141.65	12.9	141.59	141.65	-2.8	12,301	-0.02%
2024/02/19	5.1	141.09	7.6	140.83	141.10	-2.5	12,385	-0.02%
2024/02/16	11	141.31	4.4	141.69	141.30	6.7	12,615	0.05%
2024/02/15	20	142.40	69.8	141.87	142.35	-49.8	12,656	-0.39%
2024/02/05	11	135.15	3	136.03	135.95	8	12,384	0.06%
2024/02/02	20	134.88	7.4	135.01	135.10	12.6	12,168	0.10%
2024/02/01	20.6	133.83	46.8	134.01	134.35	-26.2	12,124	-0.22%
2024/01/31	21	134.98	31.6	134.44	134.35	-10.6	12,169	-0.09%
2024/01/30	0.2	136.32	13	136.33	136.15	-12.9	12,165	-0.11%
2024/01/29	1.7	136.33	16.2	136.37	136.50	-14.5	12,271	-0.12%
2024/01/26	20.7	135.65	25.3	135.77	135.65	-4.7	11,972	-0.04%
2024/01/25	10.1	135.05	31.3	135.50	135.65	-21.2	11,872	-0.18%
2024/01/24	10.6	134.15	20.2	134.15	134.00	-9.6	11,511	-0.08%
2024/01/23	10	133.90	11.1	133.73	134.05	-1.1	11,454	-0.01%
2024/01/22	21	133.81	34.5	133.50	133.80	-13.5	11,491	-0.12%
2024/01/19	23.1	132.22	51.2	132.32	132.90	-28.1	11,344	-0.25%
2024/01/18	17.3	128.18	42.5	128.10	128.30	-25.2	11,276	-0.22%
2024/01/17	85.9	127.71	11	127.75	127.45	74.9	11,225	0.67%
2024/01/16	14.6	131.51	0.1	131.45	131.65	14.5	10,739	0.13%
2024/01/15	7.1	133.02	17.9	133.28	133.00	-10.9	10,507	-0.10%
2024/01/12	34	132.21	35.3	132.65	132.65	-1.3	10,378	-0.01%
2024/01/11	7.3	132.80	32.4	132.52	132.85	-25.1	10,400	-0.24%
2024/01/10	41.8	132.33	30	132.40	132.30	11.8	10,466	0.11%
2024/01/09	30.6	133.00	30	133.40	133.00	0.6	10,467	0.01%
2024/01/08	34.2	132.90	10	133.19	132.75	24.2	10,501	0.23%
2024/01/05	8.2	132.28	9.2	132.52	132.15	-1	10,451	-0.01%
2024/01/04	7.3	132.53	0.8	132.60	132.50	6.5	10,623	0.06%
2024/01/03	15.1	132.80	31.2	133.69	132.55	-16.1	10,771	-0.15%
2024/01/02	2.6	135.07	0.8	134.92	134.90	1.8	10,627	0.02%
2023/12/29	1	135.45	26.7	135.51	135.45	-25.7	10,597	-0.24%
2023/12/28	1.7	135.75	1.8	135.76	135.75	-0.1	10,564	0.00%
2023/12/27	1.2	134.90	27.7	135.59	135.75	-26.5	10,401	-0.25%
2023/12/26	3	134.03	10.5	134.02	134.25	-7.5	10,010	-0.07%
2023/12/25	20	133.50	1.5	133.65	133.50	18.5	9,822	0.19%
2023/12/22	31.2	132.94	20	132.65	132.95	11.2	9,796	0.11%
2023/12/21	20.4	132.60	30	132.30	132.60	-9.6	9,860	-0.10%
2023/12/20	20	133.75	44.1	133.54	133.75	-24.1	9,837	-0.24%
2023/12/19	24.3	133.03	4.5	133.26	133.40	19.8	9,885	0.20%
2023/12/18	2.3	133.45	3	133.68	133.90	-0.7	10,144	-0.01%
2023/12/15	0.6	133.81	23.1	134.00	133.70	-22.5	10,132	-0.22%
2023/12/14	41.5	132.78	29.8	132.72	133.15	11.7	9,893	0.12%
2023/12/13	20	131.55	25.4	131.74	131.55	-5.4	9,477	-0.06%
2023/12/12	20	131.50	31	131.98	131.50	-11	9,524	-0.12%
2023/12/11	0.2	130.80	6.9	131.14	131.20	-6.7	9,552	-0.07%
2023/12/08	0	131.20	23	131.40	131.05	-23	9,554	-0.24%
2023/12/07	51.1	130.31	1	130.20	130.00	50.1	9,380	0.53%
2023/12/06	10.2	130.70	1.2	130.76	130.80	9	9,471	0.09%
2023/12/05	5.3	130.31	22.1	130.13	130.35	-16.7	9,445	-0.18%
2023/12/04	14.4	131.11	11.2	131.37	131.30	3.2	9,459	0.03%
2023/12/01	21	131.76	30.7	131.18	131.80	-9.7	9,507	-0.10%
2023/11/30	1.4	131.15	11.5	131.30	131.35	-10.1	9,479	-0.11%
2023/11/29	22.1	131.25	24	131.71	131.15	-1.9	9,354	-0.02%
2023/11/28	20.8	131.30	7	130.83	131.25	13.8	9,295	0.15%
2023/11/27	15.1	130.97	101	131.19	130.35	-85.9	9,208	-0.93%	大賣/
2023/11/24	0	0.00	1.7	131.37	131.20	-1.7	9,147	-0.02%
2023/11/22	0.1	131.37	31	131.26	131.35	-30.9	9,002	-0.34%
2023/11/21	34.2	132.29	18.8	132.41	132.55	15.4	9,018	0.17%
2023/11/20	11	130.87	2	130.65	130.95	9	8,657	0.10%
2023/11/17	27.1	131.06	43.9	131.32	131.00	-16.8	8,625	-0.20%
2023/11/16	2.1	130.60	8.6	131.01	130.60	-6.5	8,234	-0.08%
2023/11/15	10.3	130.55	32.1	130.76	130.55	-21.8	8,096	-0.27%
2023/11/14	0.1	129.10	25.5	129.25	129.00	-25.4	7,843	-0.32%
2023/11/13	41	128.94	41.9	128.82	128.70	-0.9	7,669	-0.01%
2023/11/10	0	126.69	6.1	126.55	126.75	-6.1	7,548	-0.08%
2023/11/09	1.3	126.94	4.9	127.07	127.25	-3.7	7,601	-0.05%
2023/11/08	3	127.05	3.2	127.23	127.20	-0.2	7,872	0.00%
2023/11/07	11	126.55	3.4	126.55	126.50	7.7	7,816	0.10%
2023/11/06	32.2	126.69	6.3	126.96	126.55	25.9	7,888	0.33%
2023/11/03	1.6	124.99	4.4	125.20	125.45	-2.8	7,684	-0.04%
2023/11/02	4.3	123.98	10.8	123.96	124.50	-6.4	7,713	-0.08%
2023/11/01	6.3	121.69	0	0.00	121.75	6.3	7,626	0.08%
2023/10/31	8.2	121.58	1.1	121.79	121.15	7.1	7,666	0.09%
2023/10/30	7.6	122.11	1	122.40	122.00	6.6	7,686	0.09%
2023/10/27	9.2	122.51	5	122.49	122.30	4.1	7,608	0.05%
2023/10/26	54.3	121.90	36	121.84	121.75	18.3	7,661	0.24%
2023/10/25	1.2	124.29	1	124.50	124.20	0.2	7,340	0.00%
2023/10/24	44.5	123.54	20.4	122.92	123.95	24.1	7,340	0.33%
2023/10/23	33.4	124.02	10	123.90	123.85	23.4	7,293	0.32%
2023/10/20	35	124.17	0	0.00	125.40	35	7,276	0.48%
2023/10/19	10.1	124.94	21	124.90	124.85	-10.9	7,364	-0.15%
2023/10/18	54.9	125.48	31.3	125.32	124.80	23.6	7,447	0.32%
2023/10/17	7.2	126.63	6	126.65	126.55	1.2	7,349	0.02%
2023/10/16	4.1	125.91	17.4	126.02	126.25	-13.3	7,474	-0.18%
2023/10/13	18	126.90	2.3	126.90	126.95	15.8	7,526	0.21%
2023/10/12	54.5	126.96	61.6	126.89	127.30	-7.1	7,674	-0.09%
2023/10/11	0.1	126.02	13.2	126.16	126.25	-13.1	7,681	-0.17%
2023/10/06	8	124.13	8.2	124.22	124.10	-0.2	7,718	0.00%
2023/10/05	1.2	122.90	57.5	123.56	123.65	-56.2	7,694	-0.73%
2023/10/04	115.6	121.67	41.4	121.49	121.90	74.2	7,701	0.96%	大買/
2023/10/03	75.2	123.80	72	123.61	123.50	3.2	7,645	0.04%
2023/10/02	1	123.90	14.1	124.22	124.25	-13.1	7,694	-0.17%
2023/09/28	21.9	122.70	4.3	122.75	122.65	17.6	7,859	0.22%
2023/09/27	8	121.98	0	0.00	122.15	8	7,849	0.10%
2023/09/26	12.7	122.25	1.1	122.29	122.10	11.6	7,835	0.15%
2023/09/25	2	123.31	1	123.00	123.55	1	7,778	0.01%
2023/09/22	7.1	122.39	0	122.60	122.65	7	7,829	0.09%
2023/09/21	51.9	123.12	0	123.50	122.75	51.9	7,765	0.67%
2023/09/20	53.6	124.80	50	124.60	124.75	3.6	7,507	0.05%
2023/09/19	1.1	125.94	0.7	125.58	125.45	0.4	7,518	0.01%
2023/09/18	6.2	126.19	0	0.00	126.00	6.2	7,574	0.08%
2023/09/15	0	0.00	4.4	127.21	127.35	-4.4	7,899	-0.06%
2023/09/14	2	126.85	6.3	126.53	126.95	-4.3	7,912	-0.05%
2023/09/13	0	125.41	0	125.25	125.20	0	7,892	0.00%
2023/09/12	2.1	124.88	5.1	124.09	125.05	-3	7,959	-0.04%
2023/09/11	18.5	123.70	0	0.00	123.80	18.5	8,099	0.23%
2023/09/08	3.6	123.97	0.1	124.20	124.30	3.5	8,073	0.04%
2023/09/07	11.8	124.96	0.1	125.25	124.85	11.7	8,371	0.14%
2023/09/06	5.1	126.10	0.9	126.26	126.00	4.2	8,506	0.05%
2023/09/05	1.2	126.51	0	0.00	126.45	1.2	8,477	0.01%
2023/09/04	0	126.00	0	0.00	126.75	0	8,502	0.00%
2023/09/01	2.2	125.84	0	0.00	125.90	2.2	8,646	0.02%
2023/08/31	41.2	125.66	40	125.55	125.70	1.2	8,705	0.01%
2023/08/30	0	126.60	0.2	126.75	126.60	-0.2	8,738	0.00%
2023/08/29	1.2	125.33	0	0.00	126.05	1.2	8,774	0.01%
2023/08/28	0.2	125.54	0.1	125.35	125.35	0.1	8,731	0.00%
2023/08/25	16.6	124.77	4	124.95	124.55	12.6	8,806	0.14%
2023/08/24	2.1	126.76	5.1	126.87	127.00	-3	8,890	-0.03%
2023/08/23	0.1	124.96	0.1	124.95	124.85	0.1	9,020	0.00%
2023/08/22	0.2	123.90	0.3	123.90	124.00	-0.1	9,303	0.00%
2023/08/21	5.6	123.35	1	123.70	123.00	4.6	9,433	0.05%
2023/08/18	2.1	124.05	7	123.97	123.85	-4.9	9,447	-0.05%
2023/08/17	5.8	123.50	0.8	123.75	124.60	5	9,525	0.05%
2023/08/16	16.6	123.89	0.2	124.30	124.05	16.4	9,664	0.17%
2023/08/15	6.5	125.06	1.1	124.74	124.70	5.4	9,931	0.05%
2023/08/14	32.3	124.48	15.2	124.37	124.50	17.1	10,173	0.17%
2023/08/11	6.8	126.48	45.1	126.49	126.30	-38.3	10,232	-0.37%
2023/08/10	15.1	126.47	1.1	126.56	126.40	14	10,235	0.14%
2023/08/09	2.1	127.28	5	127.02	127.20	-2.9	10,122	-0.03%
2023/08/08	39.5	127.22	0	0.00	127.00	39.5	10,124	0.39%
2023/08/07	1	127.72	1.3	128.37	128.50	-0.3	10,010	0.00%
2023/08/04	11.9	127.20	0.2	127.29	127.25	11.6	10,002	0.12%
2023/08/02	6.1	127.83	0	0.00	127.85	6.1	9,967	0.06%
2023/08/01	0.2	129.45	0.1	129.30	129.45	0.1	9,867	0.00%
2023/07/31	1.5	128.92	11.6	129.91	128.80	-10.1	9,830	-0.10%
2023/07/28	6	129.43	1	129.70	129.50	5	9,771	0.05%
2023/07/27	0.3	129.28	6	129.42	129.50	-5.7	9,795	-0.06%
2023/07/26	5.3	128.74	0.3	128.95	128.50	5	9,814	0.05%
2023/07/25	3	128.98	1.1	128.02	128.85	2	9,835	0.02%
2023/07/24	22.5	127.04	2.5	126.99	127.25	20	9,877	0.20%
2023/07/21	35.1	127.15	0	0.00	127.20	35.1	9,930	0.35%
2023/07/20	3.1	129.43	0.2	129.45	129.35	2.9	10,026	0.03%
2023/07/19	39.1	129.68	0.1	129.20	128.75	39	10,073	0.39%
2023/07/18	36.9	130.05	0.7	130.22	129.85	36.2	9,915	0.37%
2023/07/17	5.3	132.15	4.3	131.96	132.00	1	9,841	0.01%
2023/07/14	2	132.08	25.6	131.80	132.25	-23.6	9,716	-0.24%
2023/07/13	0.1	131.43	34.3	131.83	130.90	-34.2	9,551	-0.36%
2023/07/12	0.2	129.21	1	129.25	129.45	-0.8	9,385	-0.01%
2023/07/11	1.2	129.03	2.9	128.67	129.20	-1.8	9,379	-0.02%
2023/07/10	5.5	127.89	0	0.00	127.45	5.5	9,413	0.06%
2023/07/07	8.3	127.58	0	127.93	127.70	8.3	9,330	0.09%
2023/07/06	93.9	128.66	1	128.50	127.90	92.9	9,296	1.00%
2023/07/05	1.8	130.66	0	0.00	130.80	1.8	9,086	0.02%
2023/07/04	10.7	130.72	4.2	130.94	131.00	6.5	9,075	0.07%
2023/07/03	0	130.38	3.6	130.48	130.70	-3.6	9,106	-0.04%
2023/06/30	33.3	128.48	4	128.55	129.10	29.3	9,245	0.32%
2023/06/29	15.1	129.05	10.2	129.99	129.05	4.9	9,318	0.05%
2023/06/28	1	129.20	2.2	129.11	129.10	-1.2	9,274	-0.01%
2023/06/27	22.3	129.03	1.8	128.90	128.90	20.5	9,342	0.22%
2023/06/26	8.8	129.79	0.3	129.66	129.75	8.5	9,410	0.09%
2023/06/21	1.3	130.51	2.5	130.67	130.55	-1.1	9,511	-0.01%
2023/06/20	17.6	130.67	1	130.65	130.55	16.6	9,327	0.18%
2023/06/19	2.3	130.77	1.1	130.74	131.25	1.2	9,455	0.01%
2023/06/16	11.2	131.49	1.2	131.39	131.55	10	9,416	0.11%
2023/06/15	12	131.73	11.5	131.60	131.90	0.5	9,414	0.00%
2023/06/14	11.1	131.25	7	131.28	131.50	4.1	9,411	0.04%
2023/06/13	2.6	131.55	9.8	131.24	131.55	-7.2	9,559	-0.08%
2023/06/12	13	128.79	10.6	129.17	129.00	2.4	9,371	0.03%
2023/06/09	0.1	127.87	5.8	128.04	127.80	-5.7	9,326	-0.06%
2023/06/08	2.5	127.39	0.3	127.10	126.85	2.2	9,545	0.02%
2023/06/07	0	127.33	10.9	127.92	128.10	-10.8	9,679	-0.11%
2023/06/06	1.1	126.36	1.6	126.91	126.70	-0.4	9,532	0.00%
2023/06/05	0.4	126.55	0.6	126.60	126.35	-0.2	9,525	0.00%
2023/06/02	1.3	126.26	8.8	126.39	126.75	-7.5	9,543	-0.08%
2023/06/01	14.1	125.04	1	125.15	125.15	13.1	9,567	0.14%
2023/05/31	5.1	125.90	2	125.95	126.15	3.1	9,554	0.03%
2023/05/30	0.1	126.62	5.3	126.86	126.75	-5.2	9,464	-0.05%
2023/05/29	1.3	127.17	25.9	126.90	126.75	-24.6	9,386	-0.26%
2023/05/26	23.3	125.96	24.9	125.76	125.95	-1.5	9,236	-0.02%
2023/05/25	0.2	122.86	13.8	123.03	123.05	-13.6	8,943	-0.15%
2023/05/24	0.2	121.51	1.2	121.37	121.60	-1	8,934	-0.01%
2023/05/23	1.2	122.26	5.1	122.42	122.20	-3.9	8,826	-0.04%
2023/05/22	1.5	122.19	18.2	122.28	122.30	-16.7	8,718	-0.19%
2023/05/19	2.1	122.62	34.6	122.62	122.50	-32.5	8,549	-0.38%
2023/05/18	10.1	121.70	22.5	122.13	122.15	-12.5	8,164	-0.15%
2023/05/17	20.1	120.08	25.8	120.26	120.55	-5.8	8,002	-0.07%
2023/05/16	3	118.73	9.2	118.50	118.60	-6.2	7,695	-0.08%
2023/05/15	12.2	116.91	0	0.00	117.20	12.2	7,628	0.16%
2023/05/12	0.2	117.13	0.1	117.05	117.20	0.1	7,663	0.00%
2023/05/11	1.4	117.79	0.2	117.75	117.55	1.2	7,680	0.02%
2023/05/10	10.4	117.76	4.3	118.52	117.80	6.2	7,768	0.08%
2023/05/09	2.1	118.94	2	118.85	118.90	0	7,838	0.00%
2023/05/08	6.3	118.74	1.5	118.68	118.55	4.8	7,983	0.06%
2023/05/05	4.2	117.70	0	117.85	117.80	4.2	8,041	0.05%
2023/05/04	3.2	117.50	0	0.00	117.50	3.2	8,263	0.04%
2023/05/03	3.6	117.09	0.1	117.17	117.20	3.5	8,310	0.04%
2023/05/02	2.2	117.65	0	117.68	117.70	2.2	8,600	0.03%
2023/04/28	5.9	117.13	0	117.45	117.40	5.9	9,236	0.06%
2023/04/27	10.6	115.88	3	116.25	116.00	7.5	9,376	0.08%
2023/04/26	12.1	115.90	1	116.00	116.10	11	9,678	0.11%
2023/04/25	34.9	117.27	1.2	117.61	116.60	33.7	9,938	0.34%
2023/04/24	10.7	118.05	0.4	118.35	118.15	10.3	9,795	0.11%
2023/04/21	0.4	118.96	2.2	119.16	118.60	-1.8	9,946	-0.02%
2023/04/20	3.8	118.91	1	119.05	118.90	2.8	10,065	0.03%
2023/04/19	4.5	119.18	0.5	119.05	119.05	4.1	10,208	0.04%
2023/04/18	3.2	120.15	0.3	120.04	119.95	2.9	10,272	0.03%
2023/04/17	3.4	120.04	0	120.55	120.35	3.4	10,392	0.03%
2023/04/14	1.2	120.62	0.1	120.80	120.65	1.1	10,526	0.01%
2023/04/13	17.3	119.63	3.9	119.77	119.50	13.4	10,722	0.13%
2023/04/12	6.9	120.31	3.2	120.38	120.55	3.7	10,756	0.03%
2023/04/11	1.6	120.59	3.2	120.83	120.85	-1.6	10,939	-0.01%
2023/04/10	0.3	121.09	4.1	121.08	121.00	-3.8	11,043	-0.03%
2023/04/07	11.5	120.96	10.5	120.91	121.00	0.9	11,050	0.01%
2023/04/06	1.2	120.82	0.2	121.01	121.00	1	11,043	0.01%
2023/03/31	0.7	121.61	4.6	121.99	121.60	-4	11,018	-0.04%
2023/03/30	1.6	121.06	0	0.00	121.20	1.6	10,853	0.01%
2023/03/29	0	120.83	3	120.68	120.60	-3	10,861	-0.03%
2023/03/28	1.1	120.32	1.8	120.63	120.40	-0.7	11,017	-0.01%
2023/03/27	1.9	121.46	3	121.48	121.45	-1.1	10,957	-0.01%
2023/03/24	1.1	121.69	9.9	121.91	122.20	-8.7	10,978	-0.08%
2023/03/23	2.3	121.83	10.4	121.66	121.85	-8.1	10,884	-0.07%
2023/03/22	0.3	120.79	16.8	120.41	120.90	-16.5	10,757	-0.15%
2023/03/21	1.1	118.52	2	118.58	118.65	-0.9	10,628	-0.01%
2023/03/20	8	118.08	1	118.15	118.10	7	10,708	0.07%
2023/03/17	4.6	118.40	3.1	118.54	118.95	1.5	10,693	0.01%
2023/03/16	7.6	116.93	0.4	116.94	117.05	7.2	10,665	0.07%
2023/03/15	0.2	117.97	0.4	117.70	117.60	-0.2	10,542	0.00%
2023/03/14	14.2	117.55	6.7	117.52	117.50	7.5	10,505	0.07%
2023/03/13	3.8	118.08	5	118.09	118.80	-1.2	10,522	-0.01%
2023/03/10	22.8	118.36	2	118.23	118.30	20.8	10,334	0.20%
2023/03/09	4.3	120.38	1.4	120.44	120.20	2.9	10,527	0.03%
2023/03/08	7.4	120.29	0	0.00	120.30	7.4	10,627	0.07%
2023/03/07	2.1	120.86	4	121.14	121.30	-1.9	10,702	-0.02%
2023/03/06	1.3	120.49	1.4	120.24	120.50	-0.2	10,828	0.00%
2023/03/03	10.1	119.50	10.1	119.45	119.35	0	10,939	0.00%
2023/03/02	5	119.07	0.1	119.10	119.25	4.9	11,141	0.04%
2023/03/01	2.2	118.39	0.7	119.20	119.35	1.5	11,216	0.01%
2023/02/24	0.1	119.47	1.2	119.03	118.80	-1.1	11,184	-0.01%
2023/02/23	0	119.40	110.7	119.50	119.40	-110.6	11,237	-0.98%	大賣/鉅額交易
2023/02/22	84.8	117.41	57	117.64	117.65	27.8	11,312	0.25%
2023/02/21	5.4	118.89	0.1	118.65	118.95	5.3	11,354	0.05%
2023/02/20	5	119.10	0.1	119.22	119.00	5	11,674	0.04%
2023/02/17	11.9	118.66	0	0.00	118.75	11.9	12,141	0.10%
2023/02/16	1.2	120.03	3	120.12	120.30	-1.8	12,312	-0.01%
2023/02/15	128.2	119.63	1.1	119.47	118.85	127.1	12,701	1.00%	大買/鉅額交易
2023/02/14	2	121.50	53	121.64	121.65	-51	12,742	-0.40%
2023/02/13	3.2	120.31	52.5	120.60	120.75	-49.2	12,930	-0.38%
2023/02/10	0.4	120.88	6.8	120.92	121.00	-6.4	13,040	-0.05%
2023/02/09	0.1	120.76	4.1	120.71	120.90	-4	13,138	-0.03%
2023/02/08	0.3	120.78	56.9	120.32	120.85	-56.6	13,164	-0.43%
2023/02/07	0.4	118.80	2.3	118.97	119.00	-1.9	13,240	-0.01%
2023/02/06	4.3	119.57	2.1	119.53	119.25	2.2	13,219	0.02%
2023/02/03	50.6	121.00	101.6	120.36	121.00	-51	13,134	-0.39%	大賣/
2023/02/02	101.4	121.00	111.3	120.54	121.00	-9.9	13,144	-0.08%	大買/大賣/
2023/02/01	2.6	119.17	24.1	118.94	119.00	-21.5	13,076	-0.16%
2023/01/31	52.8	119.52	152.3	119.97	118.30	-99.5	13,101	-0.76%	大賣/
2023/01/30	104.2	120.25	123.4	120.19	120.70	-19.2	12,923	-0.15%	大買/大賣/
2023/01/17	113	118.10	117.8	117.93	118.10	-4.8	12,536	-0.04%	大買/大賣/
2023/01/16	103.3	118.10	107.3	118.49	118.10	-4	12,585	-0.03%	大買/大賣/
2023/01/13	0.1	117.20	17.7	117.89	117.20	-17.6	12,328	-0.14%
2023/01/12	0.2	115.98	0.1	116.28	115.85	0	12,170	0.00%
2023/01/11	1.4	116.03	4.1	116.17	116.35	-2.7	12,263	-0.02%
2023/01/10	103.1	116.24	113.6	115.93	116.25	-10.4	12,110	-0.09%	大買/大賣/
2023/01/09	100.1	115.80	132.1	114.82	115.80	-32	12,237	-0.26%	大賣/
2023/01/06	100.9	112.05	4.3	111.76	111.80	96.7	12,178	0.79%
2023/01/05	2.4	111.12	2	111.33	111.30	0.4	12,332	0.00%
2023/01/04	104.8	110.50	103	110.61	110.50	1.8	12,354	0.01%	大買/大賣/
2023/01/03	106.6	110.65	202	110.00	110.75	-95.4	12,647	-0.75%	大買/大賣/
2022/12/30	0.2	110.51	0.3	110.47	110.20	0	12,544	0.00%
2022/12/29	9.1	108.91	0	109.50	109.50	9.1	12,541	0.07%
2022/12/28	104.9	110.18	200	110.10	110.00	-95.2	12,488	-0.76%	大買/大賣/
2022/12/27	100.4	111.60	100	111.51	111.60	0.4	12,410	0.00%
2022/12/26	1.9	110.86	0.1	111.16	111.10	1.8	12,525	0.01%
2022/12/23	6.4	110.69	1.5	110.93	110.70	4.9	12,668	0.04%
2022/12/22	2.4	112.45	1.1	112.38	112.60	1.3	12,741	0.01%
2022/12/21	3.7	110.62	2.1	111.00	110.75	1.6	12,972	0.01%
2022/12/20	209.7	111.01	102.1	110.10	110.30	107.6	12,922	0.83%	大買/大賣/鉅額交易
2022/12/19	4	112.38	10.1	112.50	112.35	-6	13,046	-0.05%
2022/12/16	7.1	112.76	0	0.00	113.00	7.1	13,186	0.05%
2022/12/15	0	114.40	106	114.03	114.90	-106	13,237	-0.80%	大賣/鉅額交易
2022/12/14	102	114.80	0.8	114.92	114.80	101.2	13,289	0.76%	大買/鉅額交易
2022/12/13	111.4	113.54	101	113.31	113.40	10.4	13,254	0.08%	大買/大賣/
2022/12/12	106.3	113.98	100.1	113.95	113.90	6.2	13,263	0.05%	大買/
2022/12/09	0.7	115.10	0	114.47	115.00	0.6	13,340	0.00%
2022/12/08	210.2	113.49	200.1	112.67	113.25	10.2	13,297	0.08%	大買/大賣/
2022/12/07	100.8	114.60	200.7	114.75	114.60	-99.9	13,326	-0.75%	大賣/
2022/12/06	101.8	115.71	104	116.34	115.30	-2.2	13,265	-0.02%	大買/大賣/
2022/12/05	105.3	117.45	102.5	118.39	117.45	2.8	13,225	0.02%	大買/大賣/
2022/12/02	104.8	117.20	0	0.00	117.30	104.8	13,144	0.80%	大買/鉅額交易
2022/12/01	57.1	119.15	8.9	118.26	118.35	48.2	13,277	0.36%
2022/11/30	50.1	116.35	100.4	115.20	116.35	-50.3	12,974	-0.39%
2022/11/29	101.4	115.37	102.3	114.28	115.40	-0.8	12,967	-0.01%	大買/大賣/
2022/11/28	103.8	114.31	100	114.30	114.35	3.8	13,021	0.03%	大買/
2022/11/25	105.4	116.74	201.2	116.72	116.70	-95.8	13,121	-0.73%	大買/大賣/
2022/11/24	100.2	116.70	102.2	116.10	116.70	-2	12,972	-0.02%	大賣/
2022/11/23	100	115.60	112.8	115.68	115.60	-12.7	12,920	-0.10%	大賣/
2022/11/22	100.4	114.80	202.7	113.70	114.80	-102.3	13,049	-0.78%	大賣/鉅額交易
2022/11/21	300.8	113.90	103.3	114.35	113.85	197.5	13,123	1.51%	大買/大賣/鉅額交易
2022/11/18	204.2	115.14	201	114.93	114.25	3.2	13,060	0.02%	大買/大賣/
2022/11/17	208.5	114.51	205.6	114.53	114.55	3	13,000	0.02%	大買/大賣/
2022/11/16	5.5	114.73	8.6	114.51	114.50	-3	12,949	-0.02%
2022/11/15	7.2	113.34	39.1	112.56	114.70	-31.9	12,689	-0.25%
2022/11/14	104.1	109.61	115	110.00	110.00	-11	12,193	-0.09%	大買/大賣/
2022/11/11	212.1	108.55	123.5	108.62	109.00	88.6	11,979	0.74%	大買/大賣/
2022/11/10	108.5	103.31	203.1	103.52	103.50	-94.6	11,638	-0.81%	大買/大賣/
2022/11/09	107.4	104.15	106.1	102.91	104.50	1.3	11,557	0.01%	大買/大賣/
2022/11/08	203.4	101.60	204.2	101.60	101.60	-0.8	11,401	-0.01%	大買/大賣/
2022/11/07	103.1	100.77	3.5	100.39	100.55	99.6	11,368	0.88%	大買/
2022/11/04	54.4	98.28	4	98.74	98.85	50.4	11,346	0.44%
2022/11/03	65.5	98.67	8	98.50	98.70	57.5	11,359	0.51%
2022/11/02	2.3	99.75	122	99.95	100.00	-119.7	11,265	-1.06%	大賣/鉅額交易
2022/11/01	23	99.05	2.5	99.47	99.60	20.5	11,293	0.18%
2022/10/31	5.6	98.27	5	98.87	99.05	0.6	11,311	0.00%
2022/10/28	10.5	97.72	0	0.00	97.75	10.5	11,257	0.09%
2022/10/27	181.2	99.06	1.6	98.94	99.00	179.6	11,196	1.60%	大買/鉅額交易
2022/10/26	5.5	97.05	18.4	97.61	97.60	-12.9	11,358	-0.11%
2022/10/25	26.7	97.11	2	97.20	96.70	24.7	11,334	0.22%
2022/10/24	18.2	99.72	11	99.21	98.60	7.2	11,134	0.07%
2022/10/21	5.5	99.09	0	0.00	98.90	5.5	10,989	0.05%
2022/10/20	17.4	98.02	7	98.53	99.20	10.4	10,919	0.10%
2022/10/19	6.1	99.98	0	0.00	99.75	6.1	10,813	0.06%
2022/10/18	6.1	100.69	10	100.94	101.10	-3.9	10,729	-0.04%
2022/10/17	22.7	99.64	3	99.87	99.95	19.7	10,883	0.18%
2022/10/14	1.2	101.91	7	101.81	101.85	-5.8	10,703	-0.05%
2022/10/13	17.8	99.34	7	99.21	99.00	10.8	10,793	0.10%
2022/10/12	21.5	100.13	6	100.00	100.20	15.5	10,666	0.15%
2022/10/11	29.2	101.02	3.8	101.16	100.70	25.4	10,814	0.24%
2022/10/07	5.3	106.89	3	106.20	106.20	2.3	10,601	0.02%
2022/10/06	1	107.75	8	107.90	108.00	-7	10,703	-0.07%
2022/10/05	2.6	106.94	19.2	106.96	107.25	-16.6	10,975	-0.15%
2022/10/04	9.3	104.60	7	104.47	104.80	2.3	10,983	0.02%
2022/10/03	11.4	102.57	6.1	102.47	102.20	5.3	10,983	0.05%
2022/09/30	8.9	103.23	5	103.50	103.45	3.9	10,969	0.04%
2022/09/29	3.6	105.08	2	105.28	104.90	1.6	10,983	0.01%
2022/09/28	28.2	105.55	2	105.58	105.25	26.2	11,069	0.24%
2022/09/27	7.8	107.36	2	107.50	107.50	5.8	11,024	0.05%
2022/09/26	14.6	107.56	0	0.00	107.65	14.6	11,316	0.13%
2022/09/23	8.1	109.67	0	0.00	109.70	8.1	11,564	0.07%
2022/09/22	16.3	109.93	0.1	110.55	110.75	16.2	11,661	0.14%
2022/09/21	16.2	112.28	0	0.00	112.10	16.2	11,516	0.14%
2022/09/20	1.2	112.88	0.1	113.00	113.05	1.1	11,514	0.01%
2022/09/19	6.4	112.09	3	112.95	112.05	3.4	11,695	0.03%
2022/09/16	7	112.47	0	0.00	112.55	7	11,757	0.06%
2022/09/15	0.3	113.86	17	113.75	113.85	-16.7	11,822	-0.14%
2022/09/14	2.6	113.41	0.1	113.55	113.65	2.6	12,011	0.02%
2022/09/13	1.2	116.11	5	115.98	116.00	-3.8	11,937	-0.03%
2022/09/12	1.5	115.50	28.4	115.26	115.40	-26.9	12,037	-0.22%
2022/09/08	2.5	112.83	0	0.00	113.00	2.5	12,240	0.02%
2022/09/07	24	112.65	5.1	112.30	112.20	18.9	12,334	0.15%
2022/09/06	6	114.67	0	0.00	114.90	6	12,223	0.05%
2022/09/05	7.1	113.92	20	114.10	114.15	-12.9	12,313	-0.10%
2022/09/02	6.2	114.46	0	0.00	113.90	6.2	12,447	0.05%
2022/09/01	12.5	115.07	2.1	115.24	115.15	10.5	12,285	0.09%
2022/08/31	2	116.13	1	117.50	117.60	1	11,968	0.01%
2022/08/30	4.6	116.45	1	116.75	116.75	3.6	11,917	0.03%
2022/08/29	33.8	116.43	4	116.49	116.55	29.8	11,795	0.25%
2022/08/26	1.3	119.80	2.1	119.95	119.60	-0.8	11,600	-0.01%
2022/08/25	0	119.25	10	119.40	119.00	-10	11,508	-0.09%
2022/08/24	1.6	118.48	3	117.95	117.90	-1.4	11,533	-0.01%
2022/08/23	15.1	118.48	0	0.00	118.20	15.1	11,533	0.13%
2022/08/22	4.5	119.99	0	0.00	119.80	4.5	11,603	0.04%
2022/08/19	0.1	121.25	2	121.83	121.55	-1.9	11,663	-0.02%
2022/08/18	1.5	121.26	0.5	121.50	121.35	1	11,693	0.01%
2022/08/17	1.1	122.09	0.1	122.24	122.15	1.1	11,647	0.01%
2022/08/16	0	122.20	0	0.00	122.10	0	11,500	0.00%
2022/08/15	1.1	121.81	5.1	121.75	121.90	-3.9	11,381	-0.03%
2022/08/12	2.1	120.63	1	120.81	120.80	1	11,283	0.01%
2022/08/11	1.1	120.00	0	0.00	120.05	1.1	11,262	0.01%
2022/08/10	1.3	117.93	9	117.91	117.90	-7.7	11,189	-0.07%
2022/08/09	1.2	118.24	0	118.60	119.15	1.1	11,138	0.01%
2022/08/08	1.4	119.07	1.9	119.05	119.25	-0.5	11,102	0.00%
2022/08/05	0	0.00	8.1	118.73	119.50	-8.1	11,075	-0.07%
2022/08/04	4	116.20	0	0.00	116.55	4	11,117	0.04%
2022/08/03	2	115.53	5.2	116.06	116.25	-3.2	11,137	-0.03%
2022/08/02	12	115.51	3.1	115.31	115.55	9	11,237	0.08%
2022/08/01	6.2	117.83	1	117.55	117.65	5.2	11,155	0.05%
2022/07/29	6.5	118.01	1.7	118.38	118.00	4.8	11,279	0.04%
2022/07/28	6	117.42	0	0.00	116.90	6	11,249	0.05%
2022/07/27	3.7	115.54	1	116.00	116.70	2.7	11,275	0.02%
2022/07/26	6.4	116.16	0	115.70	115.65	6.4	11,248	0.06%
2022/07/25	2.6	116.55	1	116.65	116.70	1.6	11,236	0.01%
2022/07/22	2.4	116.67	3.1	116.88	116.80	-0.7	11,253	-0.01%
2022/07/21	0.4	115.81	5	115.97	116.35	-4.6	11,471	-0.04%
2022/07/20	6	115.85	0	0.00	115.05	6	11,480	0.05%
2022/07/19	2.6	114.22	0	0.00	114.30	2.6	11,735	0.02%
2022/07/18	4.1	114.57	0	114.40	114.20	4	11,701	0.03%
2022/07/15	22.3	114.24	1.2	115.38	115.50	21.1	11,398	0.19%
2022/07/14	1.6	113.04	20.4	113.73	114.00	-18.8	11,202	-0.17%
2022/07/13	5.3	113.16	17.5	113.15	113.45	-12.2	11,107	-0.11%
2022/07/12	8.7	109.80	1	109.80	109.55	7.7	10,992	0.07%
2022/07/11	2.7	112.58	6	112.35	112.25	-3.3	11,151	-0.03%
2022/07/08	6.9	113.17	7.3	113.19	113.25	-0.4	11,108	0.00%
2022/07/07	2.2	110.65	11.1	110.88	112.10	-8.9	11,056	-0.08%
2022/07/06	4.6	109.60	6.6	108.76	108.85	-2	11,069	-0.02%
2022/07/05	5.8	110.38	10	109.35	111.00	-4.2	11,088	-0.04%
2022/07/04	16.4	111.00	2.4	110.43	110.45	14	10,967	0.13%
2022/07/01	42.2	112.49	1.2	112.76	111.55	41	10,771	0.38%
2022/06/30	14.1	116.41	0	0.00	115.80	14.1	10,386	0.14%
2022/06/29	1.4	118.88	0	0.00	118.80	1.4	10,175	0.01%
2022/06/28	0.3	119.75	0.2	119.65	119.80	0.1	10,130	0.00%
2022/06/27	2.1	121.33	15.4	120.88	120.95	-13.3	10,086	-0.13%
2022/06/24	5.1	118.81	4	118.90	118.15	1.1	9,916	0.01%
2022/06/23	10.6	118.08	3	117.31	117.90	7.6	9,910	0.08%
2022/06/22	9	119.68	0	0.00	119.50	9	9,711	0.09%
2022/06/21	1.1	120.76	1.4	121.48	122.20	-0.3	9,532	0.00%
2022/06/20	10	120.30	7	119.81	119.75	2.9	9,595	0.03%
2022/06/17	27.7	120.85	4.3	120.92	120.85	23.4	9,520	0.25%
2022/06/16	3.2	122.93	3.1	124.63	122.50	0.1	9,321	0.00%
2022/06/15	2.1	122.83	5	123.20	122.75	-2.9	9,320	-0.03%
2022/06/14	9.3	122.51	1	123.25	123.35	8.3	9,405	0.09%
2022/06/13	22	123.70	0	0.00	123.55	22	9,524	0.23%
2022/06/10	0.1	127.16	0	127.72	127.10	0	9,634	0.00%
2022/06/09	2.2	128.27	2	128.25	128.40	0.2	9,706	0.00%
2022/06/08	3.2	128.86	2.2	128.77	128.80	1	9,850	0.01%
2022/06/07	3.4	127.19	5	127.41	127.40	-1.6	10,025	-0.02%
2022/06/06	2.1	127.63	3.1	128.88	128.70	-1.1	10,292	-0.01%
2022/06/02	4.2	127.82	4	127.80	127.80	0.2	10,921	0.00%
2022/06/01	1.2	129.70	2.2	129.56	129.15	-1	11,714	-0.01%
2022/05/31	1	127.70	0.3	128.85	129.80	0.7	11,817	0.01%
2022/05/30	3.1	127.78	10.8	127.73	128.55	-7.7	11,774	-0.07%
2022/05/27	0.5	124.90	6.6	125.38	125.50	-6	11,633	-0.05%
2022/05/26	5.2	123.31	6	124.70	122.90	-0.8	11,576	-0.01%
2022/05/25	1.1	124.43	0.1	124.35	124.45	1	11,855	0.01%
2022/05/24	0.3	124.62	0	0.00	123.50	0.3	12,301	0.00%
2022/05/23	0.4	125.30	2.1	125.11	124.90	-1.7	12,291	-0.01%
2022/05/20	1.1	124.81	11.1	124.59	124.65	-10	12,557	-0.08%
2022/05/19	5.4	123.24	1	123.30	123.30	4.4	12,570	0.04%
2022/05/18	2.4	125.68	4.1	125.70	125.70	-1.7	12,514	-0.01%
2022/05/17	2.2	123.96	1	124.29	124.35	1.2	12,491	0.01%
2022/05/16	7.3	123.56	0	0.00	123.00	7.3	12,534	0.06%
2022/05/13	7.2	122.06	1.1	122.01	122.35	6.1	12,561	0.05%
2022/05/12	13.8	122.25	2	122.85	121.25	11.8	12,641	0.09%
2022/05/11	3.8	123.95	0.4	124.10	124.20	3.4	12,516	0.03%
2022/05/10	19.9	122.40	3.9	123.30	124.00	16	12,482	0.13%
2022/05/09	21.5	124.63	1.1	124.77	124.55	20.4	12,386	0.17%
2022/05/06	30	126.34	1.2	126.52	126.65	28.8	12,357	0.23%
2022/05/05	1.7	129.14	11	129.32	129.25	-9.3	12,475	-0.07%
2022/05/04	2.7	127.75	0.3	128.20	127.80	2.4	12,667	0.02%
2022/05/03	4.7	127.76	2.6	128.14	127.80	2.1	12,902	0.02%
2022/04/29	13.6	128.80	4	129.10	128.75	9.6	13,017	0.07%
2022/04/28	5.5	126.60	11.2	126.77	127.10	-5.7	13,316	-0.04%
2022/04/27	21	126.56	3.4	126.49	126.55	17.6	13,394	0.13%
2022/04/26	7.8	129.33	1	129.54	129.25	6.8	13,160	0.05%
2022/04/25	30.2	129.10	0	0.00	129.25	30.2	13,244	0.23%
2022/04/22	12	131.30	2	131.55	131.60	10	12,823	0.08%
2022/04/21	0.2	133.22	2	133.40	132.75	-1.8	12,805	-0.01%
2022/04/20	9.2	132.36	0.1	132.80	132.65	9.1	12,863	0.07%
2022/04/19	3.1	132.47	3	132.48	132.00	0.1	12,919	0.00%
2022/04/18	12.8	131.59	0	0.00	131.55	12.8	13,064	0.10%
2022/04/15	19.9	132.21	0	0.00	132.25	19.9	13,027	0.15%
2022/04/14	5.1	134.95	5	134.62	134.55	0.1	12,799	0.00%
2022/04/13	0.2	135.00	0.1	135.05	135.05	0.1	12,860	0.00%
2022/04/12	10.6	132.34	2	132.00	132.55	8.6	12,933	0.07%
2022/04/11	3.3	133.25	1.1	132.66	132.45	2.2	12,857	0.02%
2022/04/08	2.2	134.00	5	134.10	134.55	-2.8	12,692	-0.02%
2022/04/07	6.9	134.45	0	0.00	133.80	6.9	12,647	0.05%
2022/04/06	10.4	135.29	0.1	135.65	136.25	10.3	12,778	0.08%
2022/04/01	2.4	136.63	5	136.75	136.95	-2.6	12,959	-0.02%
2022/03/31	4	138.19	5	138.37	138.10	-1	12,939	-0.01%
2022/03/30	0	138.25	6.9	138.48	138.55	-6.9	13,089	-0.05%
2022/03/29	2.3	136.91	0	136.90	136.85	2.3	13,185	0.02%
2022/03/28	9.2	136.06	0.7	135.85	136.70	8.5	13,145	0.06%
2022/03/25	8	138.20	4.5	138.08	138.20	3.5	13,081	0.03%
2022/03/24	3	138.00	10	137.70	138.00	-7	13,072	-0.05%
2022/03/23	1	138.30	8.7	137.93	138.10	-7.6	13,082	-0.06%
2022/03/21	1.2	137.08	13.1	137.41	137.00	-11.9	13,069	-0.09%
2022/03/18	1.2	136.06	1.2	135.93	136.10	0	13,019	0.00%
2022/03/17	2.2	135.53	8.2	135.79	136.40	-6	12,884	-0.05%
2022/03/16	15.3	131.72	5	132.05	132.20	10.3	12,706	0.08%
2022/03/15	41.1	131.80	0	0.00	131.65	41.1	12,465	0.33%
2022/03/14	6.1	134.45	2	134.45	134.40	4.1	12,255	0.03%
2022/03/11	20.4	134.62	5	134.40	134.40	15.4	12,162	0.13%
2022/03/10	19.6	136.18	4.2	135.99	136.35	15.4	12,050	0.13%
2022/03/09	27.9	132.70	10.5	132.53	132.50	17.5	11,890	0.15%
2022/03/08	43.3	131.84	20	132.52	131.15	23.2	11,690	0.20%
2022/03/07	80.3	134.25	1.4	133.96	134.00	78.9	11,064	0.71%
2022/03/04	23	138.29	0	138.45	138.45	23	10,368	0.22%
2022/03/03	5.3	140.07	0	0.00	139.95	5.3	10,345	0.05%
2022/03/02	2.5	139.56	8.5	139.57	139.65	-5.9	10,465	-0.06%
2022/03/01	16.9	140.36	2.1	140.47	140.45	14.8	10,405	0.14%
2022/02/25	23.4	138.45	7.2	138.33	138.50	16.2	10,318	0.16%
2022/02/24	38.1	139.59	14.2	139.16	138.80	23.9	10,017	0.24%
2022/02/23	2.9	141.91	0	142.40	142.25	2.9	9,590	0.03%
2022/02/22	26.2	141.45	7	141.22	141.85	19.1	9,615	0.20%
2022/02/21	4.1	143.65	11.4	143.63	143.80	-7.2	9,402	-0.08%
2022/02/18	6.2	143.83	4.2	143.72	144.10	2	9,666	0.02%
2022/02/17	1.2	144.66	6	144.82	144.50	-4.8	9,697	-0.05%
2022/02/16	1.4	144.02	3	144.10	144.40	-1.6	9,723	-0.02%
2022/02/15	23.2	142.23	1	142.65	142.05	22.2	9,706	0.23%
2022/02/14	15.5	142.58	4.8	142.95	142.70	10.7	9,657	0.11%
2022/02/11	1.2	144.98	7.1	144.80	144.95	-5.9	9,549	-0.06%
2022/02/10	17.3	144.57	5.1	144.07	145.05	12.2	9,682	0.13%
2022/02/09	3.4	142.93	0.1	143.30	143.40	3.4	9,705	0.03%
2022/02/08	25.8	143.05	7	142.93	142.90	18.8	9,757	0.19%
2022/02/07	15.8	142.31	5.8	142.25	142.30	10	9,615	0.10%
2022/01/26	8.7	141.72	0.3	141.87	141.55	8.4	9,253	0.09%
2022/01/25	14.6	141.69	1	141.40	141.65	13.6	9,024	0.15%
2022/01/24	10.4	142.46	1.1	143.67	144.00	9.3	8,674	0.11%
2022/01/21	32.6	143.15	4.1	143.16	142.65	28.5	8,537	0.33%
2022/01/20	14.2	148.68	21.6	148.20	149.10	-7.4	8,114	-0.09%
2022/01/19	11.2	148.98	3	148.72	148.50	8.2	7,967	0.10%
2022/01/18	6.4	151.25	2	151.25	150.30	4.4	7,897	0.06%
2022/01/17	1.7	151.83	1.1	151.91	152.00	0.6	7,780	0.01%
2022/01/14	5.1	149.80	3.4	150.52	150.30	1.8	7,751	0.02%
2022/01/13	0	149.85	0.1	150.02	150.30	-0.1	7,800	0.00%
2022/01/12	0	0.00	2.4	149.28	149.55	-2.4	7,918	-0.03%
2022/01/11	0	0.00	2	147.90	148.30	-2	7,890	-0.03%
2022/01/10	0.3	147.06	2.2	146.95	147.55	-1.9	7,682	-0.02%
2022/01/07	13.7	146.88	45	148.32	146.60	-31.3	7,644	-0.41%
2022/01/06	5.1	147.79	0	0.00	147.90	5.1	7,582	0.07%
2022/01/05	17.2	150.24	5.6	149.72	149.30	11.6	7,528	0.15%
2022/01/04	4.1	148.91	6.6	149.33	149.60	-2.4	7,522	-0.03%
2022/01/03	1	146.50	3.3	146.45	146.40	-2.3	7,490	-0.03%
2021/12/30	6	145.60	1.2	145.66	145.50	4.8	7,603	0.06%
2021/12/29	0.3	145.45	1.2	145.81	145.95	-0.9	7,866	-0.01%
2021/12/28	15	144.50	5.5	144.64	145.30	9.5	7,940	0.12%
2021/12/27	3.1	143.97	3.8	143.66	144.15	-0.7	7,953	-0.01%
2021/12/24	0	143.00	2.1	143.15	143.05	-2.1	8,296	-0.02%
2021/12/23	15	142.75	1.1	142.87	142.65	13.9	8,364	0.17%
2021/12/22	3	141.73	0	0.00	141.85	3	8,627	0.03%
2021/12/21	0	141.60	0	0.00	141.85	0	8,854	0.00%
2021/12/20	0.2	141.20	7	141.40	140.65	-6.8	8,940	-0.08%
2021/12/17	0	141.90	0.5	141.65	141.90	-0.5	8,971	-0.01%
2021/12/15	1.3	140.22	0	0.00	140.30	1.3	9,290	0.01%
2021/12/14	8.2	140.29	5.3	140.16	140.10	3	9,187	0.03%
2021/12/13	0.2	141.94	1	142.45	141.50	-0.8	9,242	-0.01%
2021/12/10	0.1	141.90	0	0.00	141.95	0.1	9,366	0.00%
2021/12/09	0.1	142.25	1.4	142.34	142.00	-1.3	9,351	-0.01%
2021/12/08	0.1	142.80	1.2	142.55	142.35	-1.1	9,329	-0.01%
2021/12/07	0.1	140.75	2	140.95	141.80	-1.9	9,198	-0.02%
2021/12/06	0.1	140.90	2	141.50	141.35	-1.9	9,199	-0.02%
2021/12/03	0.1	141.50	0.1	141.70	141.75	0	9,251	0.00%
2021/12/02	0.3	141.80	0.1	141.62	141.80	0.2	9,307	0.00%
2021/12/01	5	138.55	3	139.48	140.30	2	9,390	0.02%
2021/11/30	2.3	138.76	1.2	139.31	138.00	1.1	9,504	0.01%
2021/11/29	3.2	138.28	8	137.94	138.15	-4.8	9,449	-0.05%
2021/11/26	16.6	138.65	0	0.00	138.15	16.6	9,567	0.17%
2021/11/25	1.1	140.02	1.1	140.48	140.45	-0.1	9,641	0.00%
2021/11/24	4.1	140.55	2	140.38	140.50	2.1	9,955	0.02%
2021/11/23	2.2	141.22	0	0.00	141.10	2.2	10,179	0.02%
2021/11/22	1.1	142.51	3.1	142.55	142.45	-1.9	10,223	-0.02%
2021/11/19	0	142.85	7.4	143.29	142.80	-7.3	10,275	-0.07%
2021/11/18	0	141.85	4.2	142.01	142.45	-4.2	10,259	-0.04%
2021/11/17	0.5	141.44	4.4	141.61	141.65	-3.8	10,259	-0.04%
2021/11/16	1.1	141.29	0	141.25	141.20	1.1	10,182	0.01%
2021/11/15	2	140.73	4.9	140.85	140.95	-2.9	10,524	-0.03%
2021/11/12	4.7	140.54	0	139.80	139.70	4.6	10,774	0.04%
2021/11/11	1	139.25	13.4	139.21	139.25	-12.4	10,895	-0.11%
2021/11/10	2	140.20	11	140.27	140.50	-9	11,000	-0.08%
2021/11/09	0.1	140.50	35	141.02	140.70	-35	11,029	-0.32%
2021/11/08	0	0.00	3.3	139.06	139.20	-3.3	10,862	-0.03%
2021/11/05	5	137.55	7.3	137.82	138.10	-2.2	10,800	-0.02%
2021/11/04	6.1	136.74	0.2	136.50	136.15	5.9	10,654	0.06%
2021/11/03	6	136.61	0.1	136.65	136.60	5.9	10,696	0.06%
2021/11/02	5.1	136.99	4.2	137.44	136.25	0.9	10,722	0.01%
2021/11/01	0	136.45	3	136.47	136.50	-3	10,749	-0.03%
2021/10/29	9	135.88	1	136.00	135.80	8	10,790	0.07%
2021/10/27	10.1	136.85	0.2	137.12	137.55	9.9	10,855	0.09%
2021/10/25	0.1	136.14	2	136.55	136.40	-1.9	10,800	-0.02%
2021/10/22	0	135.85	2.1	136.55	136.50	-2.1	11,178	-0.02%
2021/10/21	4.1	136.92	3	136.88	136.10	1.1	11,263	0.01%
2021/10/20	2.2	136.76	12.2	137.07	136.60	-10	11,238	-0.09%
2021/10/19	3	136.40	1	136.90	136.95	2	11,047	0.02%
2021/10/18	0.1	135.85	6.2	136.56	135.85	-6.1	11,008	-0.06%
2021/10/15	5.1	135.42	39.3	135.53	136.25	-34.2	11,132	-0.31%
2021/10/14	1.2	132.77	1	132.55	132.75	0.2	11,039	0.00%
2021/10/13	1.4	132.61	2.3	132.53	132.40	-0.9	11,159	-0.01%
2021/10/12	7.4	132.23	3.1	132.68	132.85	4.3	11,224	0.04%
2021/10/08	12.2	134.14	0	134.50	134.20	12.1	11,241	0.11%
2021/10/07	3	135.14	29.3	134.97	135.35	-26.2	11,270	-0.23%
2021/10/06	28.6	133.24	6	132.78	133.00	22.6	11,272	0.20%
2021/10/05	34.1	131.80	2	132.23	132.95	32.1	11,131	0.29%
2021/10/04	11.8	133.25	0.1	133.42	133.15	11.7	10,793	0.11%
2021/10/01	28.9	134.27	0.1	134.78	133.95	28.7	10,472	0.27%
2021/09/30	4.1	136.35	0	137.15	137.05	4.1	10,130	0.04%
2021/09/29	14.4	136.13	0	0.00	136.00	14.4	9,960	0.14%
2021/09/28	0	138.90	0.1	139.15	139.00	0	9,592	0.00%
2021/09/27	0.1	139.75	2.1	140.10	140.00	-2	9,375	-0.02%
2021/09/24	0.1	139.15	6.2	139.05	139.65	-6.1	9,255	-0.07%
2021/09/23	4	138.03	1	138.30	138.00	3	9,309	0.03%
2021/09/22	23.1	136.87	0.3	137.30	137.20	22.8	9,363	0.24%
2021/09/17	22.1	140.18	1	140.10	140.50	21.1	9,031	0.23%
2021/09/16	7	139.87	2	140.10	140.10	5	9,076	0.06%
2021/09/15	2	140.90	0	0.00	140.75	2	9,046	0.02%
2021/09/14	2	142.07	2	141.94	141.60	0	8,952	0.00%
2021/09/13	2.1	141.35	0.6	141.34	141.45	1.5	9,009	0.02%
2021/09/10	6.7	141.96	2.1	141.44	141.95	4.6	9,216	0.05%
2021/09/09	1.1	140.38	1	139.55	140.30	0.1	9,202	0.00%
2021/09/08	1	140.45	2.3	141.19	140.65	-1.3	9,204	-0.01%
2021/09/07	1.1	141.69	3.2	141.84	141.90	-2.1	9,208	-0.02%
2021/09/06	1	142.01	5.3	142.69	142.55	-4.3	9,137	-0.05%
2021/09/03	0.1	141.74	10.1	141.52	141.90	-10	8,961	-0.11%
2021/09/02	0.1	140.95	15	140.86	139.90	-15	8,889	-0.17%
2021/09/01	0	140.90	11.4	141.00	141.00	-11.3	8,873	-0.13%
2021/08/31	0	138.30	8.7	139.14	140.35	-8.6	8,618	-0.10%
2021/08/30	0	0.00	14.3	139.15	139.50	-14.3	8,528	-0.17%
2021/08/27	1	138.10	9.1	138.07	138.15	-8.1	8,225	-0.10%
2021/08/26	2.1	136.61	8.2	136.91	137.00	-6.1	8,032	-0.08%
2021/08/25	9	135.89	11.6	135.89	136.05	-2.5	7,997	-0.03%
2021/08/24	2.2	134.88	1.2	134.93	134.75	1	7,975	0.01%
2021/08/23	4.2	133.95	4.3	133.46	134.35	-0.1	8,065	0.00%
2021/08/20	5.6	131.19	11	130.99	130.75	-5.4	8,127	-0.07%
2021/08/19	28.5	132.26	1	133.00	131.80	27.5	7,960	0.35%
2021/08/18	19	133.69	10	133.37	134.90	9	7,607	0.12%
2021/08/17	3.5	134.66	3	134.95	134.35	0.5	7,401	0.01%
2021/08/16	4.9	135.20	0.2	135.40	135.35	4.7	7,356	0.06%
2021/08/13	7.8	135.76	0.1	135.73	135.65	7.7	7,346	0.11%
2021/08/12	1	136.75	1.3	137.18	136.95	-0.3	7,386	0.00%
2021/08/11	3.5	137.07	0.3	137.05	137.20	3.2	7,630	0.04%
2021/08/10	3	137.63	0	0.00	137.65	3	7,841	0.04%
2021/08/09	0.1	137.20	0.1	138.30	138.40	0	8,326	0.00%
2021/08/05	0	0.00	3.3	139.33	139.00	-3.3	8,882	-0.04%
2021/08/04	0	139.00	9	138.91	139.25	-9	9,429	-0.10%
2021/08/03	0	0.00	1	138.00	138.45	-1	9,761	-0.01%
2021/08/02	0.1	137.05	0	0.00	137.90	0.1	9,731	0.00%
2021/07/30	0.2	136.44	0	0.00	136.05	0.2	9,727	0.00%
2021/07/29	2	135.40	188.2	135.71	136.50	-186.2	9,795	-1.90%	大賣/鉅額交易
2021/07/28	37.2	134.32	0.1	134.85	134.25	37.1	9,762	0.38%
2021/07/27	8.1	136.20	120	136.22	136.40	-111.9	9,483	-1.18%	大賣/鉅額交易
2021/07/26	9.2	136.84	15	136.48	136.45	-5.8	9,424	-0.06%
2021/07/23	1.3	137.45	0.3	137.69	137.65	1	9,379	0.01%
2021/07/22	5	138.05	2.5	138.20	137.65	2.5	9,377	0.03%
2021/07/21	9.3	136.50	1	136.70	136.70	8.3	9,385	0.09%
2021/07/20	4.4	137.56	31.1	137.56	137.20	-26.7	9,371	-0.29%
2021/07/19	16.2	138.28	72	138.13	138.30	-55.8	9,339	-0.60%
2021/07/16	4.2	139.47	461	139.56	139.90	-456.8	9,231	-4.95%	大賣/鉅額交易
2021/07/15	0	0.00	5.2	141.50	141.80	-5.2	9,206	-0.06%
2021/07/14	1.1	140.50	4.5	140.84	140.50	-3.4	9,085	-0.04%
2021/07/13	0.5	140.46	14.3	140.38	140.15	-13.7	9,060	-0.15%
2021/07/12	0	139.15	6	139.78	139.00	-6	9,018	-0.07%
2021/07/09	7.8	137.18	0.2	137.79	137.75	7.5	8,918	0.08%
2021/07/08	1.1	138.42	0.5	139.20	138.85	0.6	8,912	0.01%
2021/07/07	2.7	139.07	1.1	139.52	139.00	1.5	8,939	0.02%
2021/07/06	1.1	139.65	4.8	139.76	139.75	-3.7	8,927	-0.04%
2021/07/05	0.1	139.41	1.9	139.70	139.60	-1.7	8,881	-0.02%
2021/07/02	1	138.00	10.1	137.90	138.30	-9	8,857	-0.10%
2021/07/01	1.3	138.35	19.6	138.35	138.30	-18.3	8,850	-0.21%
2021/06/30	0	0.00	6	138.92	138.95	-6	8,929	-0.07%
2021/06/29	5	137.70	2	138.18	137.60	3	8,892	0.03%
2021/06/28	0.5	137.19	0	0.00	137.20	0.5	8,868	0.01%
2021/06/25	1.1	136.86	14.2	137.83	136.95	-13.1	8,881	-0.15%
2021/06/24	1.8	136.77	8	136.81	136.70	-6.2	8,908	-0.07%
2021/06/23	0	0.00	10.1	136.11	137.05	-10.1	8,937	-0.11%
2021/06/22	1.3	134.85	0.4	135.03	134.85	0.9	8,912	0.01%
2021/06/21	27.8	135.49	3	136.27	134.70	24.8	8,987	0.28%
2021/06/18	0.1	138.29	2	138.15	138.00	-1.9	8,840	-0.02%
2021/06/17	2	137.35	1.1	137.87	138.30	0.9	8,893	0.01%
2021/06/16	1	138.55	5.7	138.70	138.70	-4.7	9,004	-0.05%
2021/06/15	0	138.50	5.2	138.74	138.85	-5.2	8,999	-0.06%
2021/06/11	0	0.00	1.5	138.32	138.10	-1.5	9,044	-0.02%
2021/06/09	5.2	135.48	0	0.00	135.50	5.2	9,050	0.06%
2021/06/07	5.2	135.55	2	136.10	137.30	3.2	9,146	0.03%
2021/06/04	2.4	136.63	1.3	136.65	136.95	1.1	9,056	0.01%
2021/06/03	0	0.00	5	137.96	137.60	-5	9,225	-0.05%
2021/06/02	4.4	137.26	1.5	137.22	137.70	3	9,343	0.03%
2021/06/01	6.2	137.43	1	137.60	137.70	5.2	9,497	0.05%
2021/05/31	5.7	137.01	3.6	137.18	137.10	2.1	9,680	0.02%
2021/05/28	1	134.62	6.5	135.20	135.80	-5.5	9,647	-0.06%
2021/05/27	14.5	132.95	33.1	132.51	133.55	-18.6	9,607	-0.19%
2021/05/26	8.2	134.42	3.6	134.88	134.50	4.6	9,951	0.05%
2021/05/25	31.6	134.33	6	134.11	134.40	25.6	10,035	0.25%
2021/05/24	2.2	131.66	4	131.90	132.15	-1.8	10,058	-0.02%
2021/05/21	1.1	131.89	5	133.28	132.35	-3.9	10,015	-0.04%
2021/05/20	18.5	129.98	1	130.80	130.50	17.5	9,961	0.18%
2021/05/19	0.4	131.65	2	131.30	131.40	-1.6	9,948	-0.02%
2021/05/18	6.2	130.54	9.3	130.56	132.30	-3.1	9,840	-0.03%
2021/05/17	15.6	126.10	19.1	127.12	126.50	-3.5	9,884	-0.04%
2021/05/14	17.1	128.79	10.2	128.90	128.95	6.9	9,504	0.07%
2021/05/13	37.1	128.09	14.2	127.89	127.50	22.9	9,360	0.24%
2021/05/12	83.3	130.05	34.6	130.11	129.40	48.6	9,026	0.54%
2021/05/11	46.2	133.84	14	134.11	133.25	32.2	8,567	0.38%
2021/05/10	2.7	138.75	0	0.00	138.45	2.7	8,380	0.03%
2021/05/07	0	138.95	8	138.96	139.40	-8	8,542	-0.09%
2021/05/06	8.3	136.13	0.4	137.21	136.95	7.9	8,667	0.09%
2021/05/05	3.2	136.59	3	136.82	135.75	0.2	8,665	0.00%
2021/05/04	20	136.76	15.1	137.43	137.05	4.9	8,758	0.06%
2021/05/03	12.3	138.68	8.5	139.45	138.25	3.8	8,766	0.04%
2021/04/29	0	140.95	2	141.39	140.60	-2	9,050	-0.02%
2021/04/28	1	140.90	9	140.88	140.40	-8	9,130	-0.09%
2021/04/27	0	141.00	2	141.49	141.25	-2	9,580	-0.02%
2021/04/26	5	140.05	14.6	140.32	141.20	-9.6	9,671	-0.10%
2021/04/23	0	0.00	2.1	138.71	139.15	-2.1	9,710	-0.02%
2021/04/22	13.9	138.19	0	137.90	137.90	13.8	9,969	0.14%
2021/04/21	1.1	138.26	5	138.24	138.00	-3.9	10,103	-0.04%
2021/04/20	4.2	138.86	1.1	139.10	139.25	3.1	10,151	0.03%
2021/04/19	15.2	139.09	6	139.32	139.50	9.2	10,253	0.09%
2021/04/16	0.3	138.72	1.1	139.02	139.25	-0.8	10,289	-0.01%
2021/04/15	0.1	138.00	18.7	138.53	139.05	-18.7	10,319	-0.18%
2021/04/14	3.1	136.61	13.5	136.97	137.90	-10.4	10,305	-0.10%
2021/04/13	3.1	137.24	22	138.44	137.15	-18.9	10,375	-0.18%
2021/04/12	7.3	137.82	10.1	137.18	137.15	-2.8	10,361	-0.03%
2021/04/09	0.2	138.09	6.2	138.28	137.95	-6	10,365	-0.06%
2021/04/08	2.1	136.88	9	137.71	138.25	-6.9	10,401	-0.07%
2021/04/07	2.6	137.56	5.6	137.66	137.80	-2.9	10,387	-0.03%
2021/04/06	4.5	137.71	9.3	138.01	137.65	-4.8	10,367	-0.05%
2021/04/01	3.9	135.80	1	136.00	135.75	2.9	10,270	0.03%
2021/03/31	1.3	135.22	0.2	135.00	134.75	1.1	10,197	0.01%
2021/03/30	1.1	135.62	5	135.76	135.90	-3.9	10,111	-0.04%
2021/03/29	1.1	135.43	19.2	135.34	135.45	-18	10,101	-0.18%
2021/03/26	3.3	133.25	10.9	133.47	134.35	-7.5	10,062	-0.08%
2021/03/25	2.1	131.31	0.5	132.10	131.95	1.6	10,001	0.02%
2021/03/24	16.2	131.79	11	131.66	131.50	5.2	9,961	0.05%
2021/03/23	3.5	134.00	4	134.29	133.60	-0.5	9,839	-0.01%
2021/03/22	2.3	132.64	10.2	132.99	133.40	-7.9	9,946	-0.08%
2021/03/19	9.1	132.97	3	132.75	132.80	6.1	10,014	0.06%
2021/03/18	1.1	135.00	3	135.70	134.90	-1.9	9,888	-0.02%
2021/03/17	1.6	134.45	10	134.18	134.20	-8.4	9,850	-0.09%
2021/03/16	0	0.00	6.3	135.14	135.35	-6.3	9,874	-0.06%
2021/03/15	5.1	134.70	1.1	134.75	134.90	4	9,864	0.04%
2021/03/12	19.2	135.18	1.3	135.43	135.25	17.9	9,907	0.18%
2021/03/11	2.4	134.44	2.1	134.25	134.70	0.3	9,927	0.00%
2021/03/10	0.1	131.82	2.5	132.02	131.90	-2.4	9,978	-0.02%
2021/03/09	18.6	130.66	4	131.15	131.35	14.6	9,987	0.15%
2021/03/08	6.4	132.45	5.1	132.86	131.85	1.3	9,867	0.01%
2021/03/05	7.6	130.60	6	131.44	131.95	1.6	9,749	0.02%
2021/03/04	11.2	132.73	3	132.97	132.75	8.2	9,669	0.08%
2021/03/03	2.3	133.61	4	134.68	135.40	-1.7	9,480	-0.02%
2021/03/02	9.1	134.33	3.5	135.34	133.45	5.6	9,381	0.06%
2021/02/26	41.7	134.11	1	134.05	133.40	40.7	9,330	0.44%
2021/02/25	2.2	137.06	12	137.51	137.55	-9.8	8,991	-0.11%
2021/02/24	33.4	136.94	0	0.00	136.45	33.4	8,916	0.37%
2021/02/23	8.8	137.45	0	0.00	138.50	8.8	8,820	0.10%
2021/02/22	11.2	139.56	3	139.86	138.80	8.2	8,766	0.09%
2021/02/19	17.7	138.43	3	138.75	138.85	14.7	8,979	0.16%
2021/02/18	309.1	139.90	5.3	140.20	140.35	303.8	8,968	3.39%	大買/鉅額交易
2021/02/17	10.8	139.99	46.5	139.98	140.55	-35.7	8,948	-0.40%
2021/02/05	3.1	135.45	4.6	135.36	134.80	-1.5	8,696	-0.02%
2021/02/04	7.1	133.28	2.7	133.66	133.55	4.4	8,613	0.05%
2021/02/03	4.3	134.82	12.3	134.47	134.35	-8	8,645	-0.09%
2021/02/02	13.4	134.50	8	133.86	134.45	5.3	8,600	0.06%
2021/02/01	8.1	129.22	9.5	129.67	130.75	-1.4	8,606	-0.02%
2021/01/29	17.5	129.53	12.8	128.93	128.20	4.8	8,474	0.06%
2021/01/28	26.4	130.02	5	130.06	130.35	21.4	8,312	0.26%
2021/01/27	3.2	132.75	74	132.97	133.05	-70.8	8,153	-0.87%
2021/01/26	12.3	133.82	23	133.33	132.85	-10.7	8,096	-0.13%
2021/01/25	15.2	135.45	8.1	135.77	135.60	7.2	8,024	0.09%
2021/01/22	97.5	138.16	14	138.56	137.45	83.5	7,902	1.06%
2021/01/21	10.9	141.41	30	140.86	143.00	-19.1	7,622	-0.25%
2021/01/20	71.5	138.31	3.5	138.61	138.20	68	7,472	0.91%
2021/01/19	9.4	135.98	7	136.70	137.95	2.4	7,029	0.03%
2021/01/18	16.3	133.50	3	134.00	134.40	13.3	6,876	0.19%
2021/01/15	23.3	136.42	2.2	136.87	134.50	21.1	6,692	0.31%
2021/01/14	43.6	133.66	0.9	133.85	134.05	42.7	6,370	0.67%
2021/01/13	7.2	134.37	3.1	132.95	135.30	4.1	6,291	0.06%
2021/01/12	157.2	132.38	3	132.07	132.10	154.2	6,137	2.51%	大買/鉅額交易
2021/01/11	19.5	130.91	7	131.28	132.30	12.5	6,013	0.21%
2021/01/08	83.5	130.52	10.6	130.41	131.20	72.9	5,897	1.24%
2021/01/07	71.1	127.94	4.8	128.05	128.90	66.3	5,756	1.15%
2021/01/06	134.5	126.25	4.4	126.11	125.95	130.1	5,688	2.29%	大買/鉅額交易
2021/01/05	100.2	124.33	3	124.33	124.60	97.2	5,601	1.74%
2021/01/04	52.2	123.26	2.5	124.32	124.35	49.7	5,685	0.87%
2020/12/31	12.3	122.10	0	0.00	122.25	12.3	5,807	0.21%
2020/12/30	20.1	120.63	8.2	121.09	121.60	11.9	5,778	0.21%
2020/12/29	0	119.80	4	119.80	119.90	-4	5,802	-0.07%
2020/12/28	2.1	119.85	0	0.00	120.00	2.1	5,849	0.04%
2020/12/25	9.1	118.90	0	119.30	118.95	9.1	5,851	0.16%
2020/12/24	0	0.00	0.2	118.70	118.80	-0.2	5,867	0.00%
2020/12/23	0.1	118.20	1	117.71	118.15	-0.9	5,926	-0.01%
2020/12/22	11.3	118.97	2	119.00	118.00	9.3	6,014	0.16%
2020/12/21	10.1	117.68	1	119.15	119.35	9.1	6,182	0.15%
2020/12/18	2	118.20	0	0.00	118.20	2	6,199	0.03%
2020/12/17	0.4	118.38	0	0.00	118.60	0.4	6,268	0.01%
2020/12/16	5.5	118.82	1.3	118.71	119.25	4.2	6,315	0.07%
2020/12/15	4.2	117.17	3	117.73	117.05	1.2	6,176	0.02%
2020/12/14	0.2	118.43	1.1	118.45	118.25	-0.9	6,165	-0.01%
2020/12/11	1.1	117.98	2	117.73	118.75	-0.9	6,372	-0.01%
2020/12/10	3.7	118.60	1	118.50	118.60	2.7	6,385	0.04%
2020/12/09	7.1	120.02	1.1	119.59	120.05	6	6,346	0.09%
2020/12/08	4.1	118.61	0.4	120.00	120.05	3.7	6,292	0.06%
2020/12/07	11.3	117.81	2.2	118.14	118.40	9.1	6,247	0.14%
2020/12/04	2	116.75	2.3	115.91	117.30	-0.3	6,240	0.00%
2020/12/03	4.2	115.49	0	0.00	115.40	4.2	6,111	0.07%
2020/12/02	1	115.35	6	115.04	115.40	-5	6,104	-0.08%
2020/12/01	3.2	114.27	0	0.00	114.30	3.2	6,101	0.05%
2020/11/30	9.1	113.75	9.9	113.85	113.30	-0.8	6,103	-0.01%
2020/11/27	0.5	114.75	0	0.00	114.65	0.5	6,017	0.01%
2020/11/26	3.6	114.87	0	0.00	114.85	3.6	6,025	0.06%
2020/11/25	3	114.40	0	0.00	113.95	3	6,079	0.05%
2020/11/24	5	115.25	1	115.95	114.90	4	6,077	0.07%
2020/11/23	0	0.00	1	115.75	115.45	-1	6,072	-0.02%
2020/11/20	0.1	113.80	0	0.00	114.00	0.1	6,021	0.00%
2020/11/19	4.2	114.32	6	114.32	114.15	-1.8	6,002	-0.03%
2020/11/18	2.2	113.80	3	114.42	114.35	-0.8	5,990	-0.01%
2020/11/17	2.3	113.83	0	0.00	113.60	2.3	5,798	0.04%
2020/11/16	3.2	112.22	5.9	112.23	112.80	-2.7	5,974	-0.05%
2020/11/13	0.1	109.15	5	109.17	109.25	-5	5,922	-0.08%
2020/11/12	0	0.00	2	109.25	108.80	-2	5,921	-0.03%
2020/11/11	0	0.00	5.9	108.31	108.75	-5.9	5,951	-0.10%
2020/11/10	0.5	108.00	0	0.00	107.10	0.5	5,872	0.01%
2020/11/09	0.1	107.80	13.2	107.63	108.10	-13.1	5,890	-0.22%
2020/11/06	0	0.00	0.2	106.70	106.70	-0.2	5,800	0.00%
2020/11/05	1.2	105.78	2.3	105.67	106.05	-1.1	5,749	-0.02%
2020/11/04	0	0.00	2.1	105.55	106.15	-2.1	5,775	-0.04%
2020/11/03	9	104.59	0	0.00	104.60	9	5,805	0.16%
2020/11/02	6	102.51	7	102.78	103.40	-1	5,855	-0.02%
2020/10/30	11.1	103.06	0	0.00	103.00	11.1	5,771	0.19%
2020/10/29	1.2	103.56	3	103.92	103.85	-1.9	5,742	-0.03%
2020/10/28	2.6	105.17	6	105.06	105.00	-3.4	5,746	-0.06%
2020/10/27	2	105.36	0	0.00	105.50	2	5,756	0.04%
2020/10/26	4.4	106.25	0.5	106.30	106.10	3.9	5,809	0.07%
2020/10/23	0	0.00	0.1	106.15	106.10	-0.1	5,921	0.00%
2020/10/22	2	105.75	0	0.00	106.10	2	6,240	0.03%
2020/10/21	0.1	106.05	1	106.50	105.95	-1	6,583	-0.01%
2020/10/20	1.1	106.11	6	106.03	106.00	-4.9	6,751	-0.07%
2020/10/19	10	106.60	1	106.50	106.60	9	6,827	0.13%
2020/10/16	2	106.30	0.6	105.45	105.25	1.4	6,890	0.02%
2020/10/14	0	0.00	2	106.65	106.70	-2	7,329	-0.03%
2020/10/13	0	0.00	7	106.69	107.10	-7	7,587	-0.09%
2020/10/12	1.5	107.43	13	107.12	107.05	-11.5	7,623	-0.15%
2020/10/08	0.1	106.00	19	106.02	106.20	-19	7,814	-0.24%
2020/10/07	0	0.00	1	104.45	104.80	-1	7,814	-0.01%
2020/10/06	1	104.30	1.2	104.30	104.25	-0.2	7,948	0.00%
2020/10/05	0	0.00	4	103.61	103.05	-4	8,024	-0.05%
2020/09/29	10	102.52	2	102.75	102.55	8	8,172	0.10%
2020/09/28	2	102.03	6	101.94	102.30	-4	8,341	-0.05%
2020/09/25	8	100.64	3	101.15	100.65	5	8,481	0.06%
2020/09/24	15	100.56	13	100.65	100.45	2	8,572	0.02%
2020/09/23	5	102.53	0	0.00	102.95	5	8,435	0.06%
2020/09/22	1.4	103.24	1	103.70	103.10	0.4	8,512	0.00%
2020/09/21	0	0.00	1	105.00	104.45	-1	8,535	-0.01%
2020/09/17	0	0.00	1	105.45	105.40	-1	8,688	-0.01%
2020/09/16	0.2	106.40	5	106.58	106.55	-4.9	8,687	-0.06%
2020/09/15	2.2	105.00	4	104.94	104.95	-1.9	8,615	-0.02%
2020/09/14	1.1	104.18	8	104.39	104.55	-6.9	8,564	-0.08%
2020/09/11	0	0.00	6	103.05	103.25	-6	8,552	-0.07%
2020/09/10	0	0.00	13	103.15	103.20	-13	8,696	-0.15%
2020/09/09	5.1	101.34	6	101.75	102.30	-0.9	8,816	-0.01%
2020/09/08	2	102.95	1	103.00	103.00	1	8,871	0.01%
2020/09/07	5	102.21	1	102.70	102.40	4	9,155	0.04%
2020/09/04	3	102.10	10	102.00	102.55	-7	9,299	-0.08%
2020/09/03	0	0.00	2	103.55	103.30	-2	9,383	-0.02%
2020/09/01	0	0.00	5	103.10	103.35	-5	9,676	-0.05%
2020/08/31	2	102.05	4	103.80	101.80	-2	9,746	-0.02%
2020/08/28	3	103.37	0	0.00	103.50	3	9,900	0.03%
2020/08/27	2	104.75	1	105.20	104.55	1	10,136	0.01%
2020/08/26	0.2	104.30	6	104.22	104.30	-5.9	10,240	-0.06%
2020/08/25	0.4	103.90	1	103.60	103.90	-0.6	10,336	-0.01%
2020/08/24	4	103.14	4.7	103.13	103.10	-0.7	10,364	-0.01%
2020/08/21	2	102.93	5	102.63	102.80	-3	10,427	-0.03%
2020/08/20	31.2	100.75	23.1	100.50	100.60	8.1	10,368	0.08%
2020/08/19	0.2	104.50	0	0.00	104.25	0.2	10,314	0.00%
2020/08/18	4	105.55	1	105.30	105.00	3	10,301	0.03%
2020/08/17	1.1	104.59	6	105.55	105.60	-4.9	10,461	-0.05%
2020/08/14	0	0.00	6	104.30	104.50	-6	10,494	-0.06%
2020/08/13	1	104.45	0	0.00	104.25	1	10,596	0.01%
2020/08/12	16.2	103.41	15.2	103.27	103.25	1	10,596	0.01%
2020/08/11	2	105.03	4	104.80	104.80	-2	10,636	-0.02%
2020/08/10	1	104.13	3	105.35	105.60	-2	10,686	-0.02%
2020/08/07	5.1	104.80	1	104.50	104.65	4.1	10,733	0.04%
2020/08/06	1	105.15	2	105.13	105.40	-1	10,703	-0.01%
2020/08/05	0	0.00	2	104.20	104.30	-2	10,772	-0.02%
2020/08/04	0.2	103.10	5	103.09	103.30	-4.9	10,799	-0.04%
2020/08/03	3	102.78	2	102.20	102.00	1	10,820	0.01%
2020/07/31	0.1	103.60	1.2	103.77	103.80	-1.1	10,803	-0.01%
2020/07/30	0	0.00	1	104.20	104.05	-1	10,817	-0.01%
2020/07/29	8	102.92	4	102.99	102.55	4	10,838	0.04%
2020/07/28	20.4	106.69	42	104.09	103.60	-21.6	10,938	-0.20%
2020/07/27	2.4	102.94	18.5	103.03	103.30	-16.2	10,878	-0.15%
2020/07/24	14.5	99.32	12	99.25	98.50	2.5	10,696	0.02%
2020/07/23	22.4	98.41	4	98.80	98.85	18.4	10,533	0.17%
2020/07/22	1	99.15	1	99.00	98.95	0	10,665	0.00%
2020/07/21	4	97.91	24	98.74	98.70	-20	10,641	-0.19%
2020/07/20	0	0.00	1	96.55	97.05	-1	10,451	-0.01%
2020/07/17	4	97.20	4.5	97.36	97.20	-0.5	10,475	-0.01%
2020/07/16	2	96.05	0.1	96.10	96.10	1.9	10,526	0.02%
2020/07/15	9	97.48	14.1	97.59	97.05	-5.1	10,605	-0.05%
2020/07/14	6	95.94	20	96.13	96.65	-14	10,825	-0.13%
2020/07/13	1.3	95.68	7	95.68	96.05	-5.7	10,808	-0.05%
2020/07/10	3	94.83	8	95.24	94.65	-5	10,897	-0.05%
2020/07/09	2.6	95.45	3	95.55	95.45	-0.4	10,924	0.00%
2020/07/08	214	94.94	207	94.96	95.15	7	10,927	0.06%	大買/大賣/
2020/07/07	106.1	94.31	216	94.60	94.50	-109.9	10,839	-1.01%	大買/大賣/鉅額交易
2020/07/06	6	93.80	25	93.94	94.15	-19	10,868	-0.17%
2020/07/03	1	92.40	20	92.61	92.55	-19	10,881	-0.17%
2020/07/02	0	0.00	3	91.27	91.50	-3	10,886	-0.03%
2020/07/01	0	0.00	5	90.65	90.50	-5	10,964	-0.05%
2020/06/30	10	89.90	1	89.85	89.90	9	10,963	0.08%
2020/06/29	10.4	89.09	3.2	89.03	89.10	7.2	10,992	0.07%
2020/06/24	3	90.35	3	90.42	90.00	0	11,055	0.00%
2020/06/23	3	89.55	4	89.35	89.45	-1	11,253	-0.01%
2020/06/22	2	88.90	3	89.25	89.05	-1	11,428	-0.01%
2020/06/19	1	88.80	3	88.87	88.85	-2	11,796	-0.02%
2020/06/18	0	0.00	2.4	89.06	88.90	-2.4	12,203	-0.02%
2020/06/17	1	89.00	1	88.60	89.00	0	12,493	0.00%
2020/06/16	1	89.05	41.2	88.79	88.90	-40.2	12,982	-0.31%
2020/06/15	44.1	87.52	15	87.08	87.00	29.1	13,934	0.21%
2020/06/12	31.1	87.77	7	88.11	88.25	24.1	14,552	0.17%
2020/06/11	7	89.79	16.4	89.95	89.05	-9.4	15,044	-0.06%
2020/06/10	2	90.38	52	90.47	90.45	-50	15,370	-0.33%
2020/06/09	7	89.39	12.5	89.47	89.60	-5.5	16,081	-0.03%
2020/06/08	2	89.33	14	89.38	89.50	-12	16,639	-0.07%
2020/06/05	11	88.16	14.9	88.13	88.35	-3.9	16,634	-0.02%
2020/06/04	3.1	87.45	5	87.56	87.60	-1.9	16,865	-0.01%
2020/06/03	5.1	86.80	16	86.50	86.80	-10.9	17,076	-0.06%
2020/06/02	2	85.28	3.5	85.40	85.30	-1.5	17,058	-0.01%
2020/06/01	1	84.80	12	84.89	84.90	-11	17,022	-0.06%
2020/05/29	5.6	83.40	8	83.52	84.45	-2.4	17,023	-0.01%
2020/05/28	7	83.76	7	83.80	83.85	0	17,119	0.00%
2020/05/27	7	84.39	14	84.41	84.35	-7	17,458	-0.04%
2020/05/26	0	0.00	14.2	84.49	84.45	-14.2	17,792	-0.08%
2020/05/25	15	82.48	0	0.00	83.50	15	17,786	0.08%
2020/05/22	19.4	83.17	0	0.00	82.95	19.4	17,846	0.11%
2020/05/21	1	84.55	3	84.33	84.50	-2	17,849	-0.01%
2020/05/20	7	83.64	4	84.15	83.80	3	17,813	0.02%
2020/05/19	9	83.93	2	84.03	83.90	7	17,757	0.04%
2020/05/18	12	83.04	0	0.00	83.15	12	17,798	0.07%
2020/05/15	6	83.78	5	83.88	83.85	1	17,869	0.01%
2020/05/14	4	83.46	12	83.55	83.30	-8	17,870	-0.04%
2020/05/12	8	83.99	0	0.00	84.05	8	17,821	0.04%
2020/05/11	2	85.15	11	85.22	85.05	-9	17,723	-0.05%
2020/05/08	7	84.33	14	84.30	84.35	-7	17,698	-0.04%
2020/05/07	10	83.78	12	83.92	83.85	-2	17,719	-0.01%
2020/05/06	2	83.40	6	83.37	83.50	-4	17,775	-0.02%
2020/05/05	2	83.40	10	83.70	83.40	-8	17,851	-0.04%
2020/05/04	41	83.00	3	82.75	83.00	38	17,833	0.21%
2020/04/30	10	84.99	8	84.83	85.50	2	17,721	0.01%
2020/04/29	9	83.58	6	83.75	83.70	3	17,672	0.02%
2020/04/28	2	82.25	1	82.05	82.55	1	17,849	0.01%
2020/04/27	2	82.55	8	82.18	82.55	-6	18,260	-0.03%
2020/04/24	7	80.77	2	80.90	80.90	5	18,144	0.03%
2020/04/23	11	80.94	3	81.20	80.90	8	18,184	0.04%
2020/04/22	4	79.91	4	79.91	80.60	0	18,107	0.00%
2020/04/21	13.4	81.31	7	80.84	80.60	6.4	18,096	0.04%
2020/04/20	2	83.18	3	82.93	83.00	-1	17,938	-0.01%
2020/04/17	6	83.45	23	83.70	83.25	-17	17,844	-0.10%
2020/04/16	11	80.76	1	80.75	80.80	10	17,420	0.06%
2020/04/15	4	81.21	11	81.25	81.20	-7	17,333	-0.04%
2020/04/14	2	80.95	18.1	80.36	80.95	-16.1	17,185	-0.09%
2020/04/13	2	79.03	0	0.00	78.80	2	17,072	0.01%
2020/04/09	12.2	79.57	9	79.81	79.25	3.2	17,121	0.02%
2020/04/08	4	78.96	20	79.00	79.60	-16	16,942	-0.09%
2020/04/07	6	78.37	8	78.38	78.50	-2	16,760	-0.01%
2020/04/06	5	76.96	3	76.72	77.05	2	16,558	0.01%
2020/04/01	10.1	76.25	0	0.00	75.90	10.1	16,404	0.06%
2020/03/31	5	76.10	0	0.00	76.15	5	16,291	0.03%
2020/03/30	9.5	74.99	6	75.93	75.85	3.5	16,158	0.02%
2020/03/27	51.1	77.86	83	77.72	76.60	-31.9	15,956	-0.20%
2020/03/26	12	76.88	10	77.02	77.20	2	15,647	0.01%
2020/03/25	28	76.97	22	76.99	76.85	6	15,383	0.04%
2020/03/24	4	74.54	114	74.67	74.25	-110	14,877	-0.74%	大賣/鉅額交易
2020/03/23	56	71.07	20.3	71.51	70.80	35.7	14,493	0.25%
2020/03/20	24	72.15	34	73.08	74.00	-10	14,198	-0.07%
2020/03/19	163.1	69.86	372	69.63	68.55	-208.9	13,591	-1.54%	大買/大賣/鉅額交易
2020/03/18	176	74.73	118	74.48	72.80	58	12,556	0.46%	大買/大賣/
2020/03/17	189	75.03	160	75.21	74.85	29	11,920	0.24%	大買/大賣/
2020/03/16	300	77.72	61	78.88	77.30	239	11,101	2.15%	大買/鉅額交易
2020/03/13	239.2	78.76	13	79.06	81.00	226.2	10,628	2.13%	大買/鉅額交易
2020/03/12	66	82.30	60	82.25	82.15	6	9,783	0.06%
2020/03/11	18.1	85.67	26	85.28	85.30	-7.9	9,093	-0.09%
2020/03/10	20	85.29	8	85.47	86.30	12	8,896	0.13%
2020/03/09	57.2	86.22	14	86.56	85.85	43.2	8,539	0.51%
2020/03/06	53	88.47	6	88.60	88.35	47	8,102	0.58%
2020/03/05	10	90.20	36	89.86	90.20	-26	7,852	-0.33%
2020/03/04	0	0.00	16	88.61	89.20	-16	7,779	-0.21%
2020/03/03	12	88.45	4	88.70	88.60	8	7,661	0.10%
2020/03/02	39.1	87.36	7	87.93	87.35	32.1	7,510	0.43%
2020/02/27	49.5	88.75	3	89.15	88.65	46.5	7,110	0.65%
2020/02/26	13	89.31	2	89.67	89.45	11	6,741	0.16%
2020/02/25	5	89.80	4	90.04	90.35	1	6,515	0.02%
2020/02/24	13	90.05	3	90.25	90.10	10	6,423	0.16%
2020/02/21	4	91.39	2	91.40	91.25	2	6,330	0.03%
2020/02/20	4.3	91.68	3	91.90	91.70	1.3	6,287	0.02%
2020/02/19	1	91.20	6	91.64	92.10	-5	6,213	-0.08%
2020/02/18	11	91.14	9	91.37	91.05	2	6,122	0.03%
2020/02/17	2.5	92.31	0	0.00	92.30	2.5	5,950	0.04%
2020/02/14	0	0.00	2	92.83	92.95	-2	5,878	-0.03%
2020/02/13	4	93.05	12	92.85	92.80	-8	5,836	-0.14%
2020/02/12	0	0.00	17	92.53	92.65	-17	5,837	-0.29%
2020/02/11	1	91.70	1	91.80	91.75	0	5,791	0.00%
2020/02/10	10	90.29	3.1	91.20	91.00	6.9	5,757	0.12%
2020/02/07	12	91.18	8	91.30	91.20	4	5,710	0.07%
2020/02/06	5	91.79	16	91.88	92.30	-11	5,616	-0.20%
2020/02/05	9	90.84	4	91.10	90.85	5	5,550	0.09%
2020/02/04	2	90.73	3.6	90.84	90.60	-1.6	5,485	-0.03%
2020/02/03	23	88.80	10	89.39	89.05	13	5,494	0.24%
2020/01/31	40	90.20	4	91.47	89.95	36	5,321	0.68%
2020/01/30	36.4	92.85	15.6	92.71	92.15	20.8	5,069	0.41%
2020/01/20	12	97.83	3	97.85	97.70	9	4,616	0.19%
2020/01/17	0	0.00	1	97.55	97.30	-1	4,632	-0.02%
2020/01/16	1	97.10	0	0.00	97.30	1	4,540	0.02%
2020/01/15	2	98.08	2	97.90	97.60	0	4,438	0.00%
2020/01/14	7	98.54	0	0.00	98.60	7	4,321	0.16%
2020/01/13	5	97.80	0	0.00	98.00	5	4,147	0.12%
2020/01/10	0	0.00	2.3	97.32	97.30	-2.3	4,083	-0.06%
2020/01/09	0	0.00	20.3	96.80	96.95	-20.3	3,974	-0.51%
2020/01/08	23	95.57	0	0.00	95.65	23	3,921	0.59%
2020/01/07	2	95.55	1	96.00	96.10	1	3,852	0.03%
2020/01/06	12	96.56	12	96.48	96.40	0	3,905	0.00%
2020/01/03	12	98.29	7	97.41	97.65	5	3,865	0.13%
2020/01/02	3	97.65	1	97.10	97.65	2	3,954	0.05%
2019/12/31	4	97.10	4	97.00	96.95	0	3,942	0.00%
2019/12/30	0	0.00	1	98.05	97.80	-1	3,933	-0.03%
2019/12/27	0	0.00	4.8	98.08	98.00	-4.8	3,962	-0.12%
2019/12/26	2	97.35	0	97.35	97.35	2	4,006	0.05%
2019/12/25	1	97.35	0	0.00	97.35	1	4,106	0.02%
2019/12/24	1	97.25	0.3	97.20	97.20	0.7	4,224	0.02%
2019/12/23	0.1	97.15	0	0.00	97.15	0.1	4,287	0.00%
2019/12/20	2	96.70	0	0.00	96.95	2	4,296	0.05%
2019/12/19	5.5	97.72	4	97.63	97.65	1.5	4,321	0.03%
2019/12/17	3	97.35	5.2	97.75	98.15	-2.2	4,431	-0.05%
2019/12/16	0	0.00	1	97.00	96.85	-1	4,483	-0.02%
2019/12/13	2.5	96.89	2	97.05	96.90	0.5	4,692	0.01%
2019/12/12	2	95.73	30	95.85	95.85	-28	4,677	-0.60%
2019/12/11	0	0.00	3	93.62	93.75	-3	4,718	-0.06%
2019/12/09	0	0.00	3	93.62	93.65	-3	4,831	-0.06%
2019/12/06	5	93.05	0	0.00	93.05	5	4,869	0.10%
2019/12/05	5	92.90	6	92.40	92.90	-1	5,023	-0.02%
2019/12/04	1	91.50	0.2	91.90	91.70	0.8	5,253	0.02%
2019/12/03	3	91.95	1	91.95	92.05	2	5,638	0.04%
2019/12/02	1	92.00	0	0.00	92.05	1	5,793	0.02%
2019/11/29	3	91.78	10	91.50	91.50	-7	5,843	-0.12%
2019/11/28	1	92.85	0	0.00	92.95	1	5,862	0.02%
2019/11/25	0	0.00	1	92.80	92.60	-1	6,175	-0.02%
2019/11/22	3	92.42	1	92.70	92.55	2	6,175	0.03%
2019/11/21	28	92.39	9	92.41	92.50	19	6,355	0.30%
2019/11/20	0	0.00	18	93.18	93.25	-18	6,354	-0.28%
2019/11/19	0	0.00	2	93.40	93.60	-2	6,378	-0.03%
2019/11/18	0	0.00	6	92.65	92.90	-6	6,432	-0.09%
2019/11/15	6	92.27	9	92.31	92.30	-3	6,467	-0.05%
2019/11/14	0	0.00	2	91.40	91.40	-2	6,534	-0.03%
2019/11/13	0	0.00	0.1	91.45	91.45	-0.1	6,600	0.00%
2019/11/12	0	0.00	1	91.60	92.00	-1	6,834	-0.01%
2019/11/11	4	91.31	2.1	91.74	91.15	1.9	6,916	0.03%
2019/11/08	2	92.53	2	92.68	92.55	0	6,942	0.00%
2019/11/07	2	92.78	2	92.88	92.85	0	6,947	0.00%
2019/11/06	2	93.03	0	0.00	93.35	2	6,980	0.03%
2019/11/05	3	92.55	4	92.50	92.90	-1	7,187	-0.01%
2019/11/04	2	91.48	61	91.40	92.20	-59	7,536	-0.78%
2019/11/01	1	89.75	7	89.99	90.10	-6	7,768	-0.08%
2019/10/31	0	0.00	5	90.03	90.10	-5	8,003	-0.06%
2019/10/30	50.1	89.70	2	89.80	89.85	48.1	7,929	0.61%
2019/10/29	0	0.00	12	89.59	89.45	-12	7,891	-0.15%
2019/10/28	3	89.07	0	0.00	89.20	3	7,803	0.04%
2019/10/25	0.1	88.80	1	89.20	88.80	-0.9	7,770	-0.01%
2019/10/24	0	0.00	2	88.65	88.80	-2	7,690	-0.03%
2019/10/23	1.9	88.37	2	88.65	88.45	-0.1	7,729	0.00%
2019/10/22	1	88.50	7	88.47	88.70	-6	7,742	-0.08%
2019/10/18	0	0.00	1	88.40	87.95	-1	7,908	-0.01%
2019/10/16	1	88.05	15	87.95	88.10	-14	8,108	-0.17%
2019/10/15	0	0.00	2	87.65	87.70	-2	8,218	-0.02%
2019/10/14	1	87.10	4	87.35	87.55	-3	8,237	-0.04%
2019/10/09	4	85.93	0.2	85.80	85.80	3.8	8,235	0.05%
2019/10/08	0	86.40	5	86.36	86.50	-5	8,169	-0.06%
2019/10/07	7	85.45	3.4	85.55	85.45	3.6	8,139	0.04%
2019/10/04	0	0.00	6	85.21	85.15	-6	8,144	-0.07%
2019/10/03	6	84.58	3	85.05	84.80	3	8,150	0.04%
2019/10/02	0	0.00	30.8	85.70	85.65	-30.8	8,133	-0.38%
2019/10/01	6	85.82	7	85.68	85.95	-1	8,066	-0.01%
2019/09/27	0	0.00	8	84.76	84.60	-8	8,011	-0.10%
2019/09/26	1.3	84.45	3	84.60	84.30	-1.7	8,006	-0.02%
2019/09/25	4	83.99	0	0.00	84.10	4	8,007	0.05%
2019/09/23	1	84.50	0.5	84.55	84.50	0.5	8,155	0.01%
2019/09/20	1	84.80	2	84.68	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	8	84.74	84.95	-8	8,303	-0.10%
2019/09/17	0.1	84.20	11	84.35	84.25	-10.9	8,296	-0.13%
2019/09/16	0	0.00	14	84.26	84.40	-14	8,469	-0.17%
2019/09/12	0	0.00	5	84.04	83.90	-5	8,480	-0.06%
2019/09/09	0.7	83.65	20	83.79	83.80	-19.3	8,675	-0.22%
2019/09/06	0	0.00	19	83.47	83.50	-19	8,517	-0.22%
2019/09/05	1	82.80	22	83.07	83.00	-21	8,329	-0.25%
2019/09/04	0	0.00	4	82.06	82.15	-4	8,060	-0.05%
2019/09/03	4	81.45	2	81.85	81.20	2	8,057	0.02%
2019/08/30	3	81.63	9	81.62	81.85	-6	8,117	-0.07%
2019/08/29	8	80.35	1	80.40	80.55	7	7,912	0.09%
2019/08/27	2	79.85	0	0.00	79.85	2	8,023	0.02%
2019/08/26	8	79.75	15	79.99	79.65	-7	8,107	-0.09%
2019/08/23	1	80.95	0	0.00	81.00	1	8,030	0.01%
2019/08/22	0	0.00	6	81.44	80.90	-6	8,137	-0.07%
2019/08/21	0	0.00	5	81.00	81.10	-5	8,144	-0.06%
2019/08/20	0	0.00	1	80.90	81.00	-1	8,234	-0.01%
2019/08/19	2	80.70	2	80.75	80.80	0	8,265	0.00%
2019/08/16	0	0.00	5	80.04	80.35	-5	8,584	-0.06%
2019/08/15	15	79.30	1	79.65	79.40	14	8,658	0.16%
2019/08/14	0	0.00	12	80.50	80.30	-12	8,722	-0.14%
2019/08/13	13.1	79.70	3	79.90	79.70	10.1	8,837	0.11%
2019/08/12	2	80.65	1	80.60	80.60	1	9,106	0.01%
2019/08/08	0	0.00	2	80.53	80.65	-2	9,337	-0.02%
2019/08/07	12	79.81	5	80.05	79.70	7	9,541	0.07%
2019/08/06	22	79.20	1	80.35	80.10	21	9,598	0.22%
2019/08/05	36	80.20	4	80.50	80.15	32	9,494	0.34%
2019/08/02	9	80.93	1	81.20	80.95	8	9,347	0.09%
2019/08/01	14	82.24	0	0.00	82.30	14	9,181	0.15%
2019/07/31	3	82.70	0	0.00	82.80	3	9,324	0.03%
2019/07/30	1	83.30	9.5	83.46	83.20	-8.5	9,505	-0.09%
2019/07/29	1	83.40	1.3	83.45	83.45	-0.3	9,595	0.00%
2019/07/26	3	83.35	0	0.00	83.25	3	10,049	0.03%
2019/07/25	0	0.00	8	83.61	83.80	-8	10,100	-0.08%
2019/07/24	0	0.00	2	83.85	83.55	-2	10,072	-0.02%
2019/07/23	1	83.70	1	83.60	83.60	0	10,068	0.00%
2019/07/22	1	83.35	2.1	83.40	83.40	-1.1	10,034	-0.01%
2019/07/19	0	0.00	3	83.37	83.00	-3	9,953	-0.03%
2019/07/18	1	82.85	0	0.00	82.70	1	9,842	0.01%
2019/07/17	3	82.83	2.7	82.94	82.80	0.3	9,816	0.00%
2019/07/16	0	0.00	9	83.40	83.35	-9	9,688	-0.09%
2019/07/15	0	0.00	4	83.13	83.20	-4	9,805	-0.04%
2019/07/12	0.1	82.80	0	0.00	82.75	0.1	9,994	0.00%
2019/07/11	1.1	82.67	4	82.90	82.85	-2.9	10,329	-0.03%
2019/07/10	0	0.00	7	82.11	82.20	-7	10,286	-0.07%
2019/07/09	0	0.00	1	81.65	81.50	-1	10,340	-0.01%
2019/07/08	16	81.63	0	0.00	81.60	16	10,397	0.15%
2019/07/05	1.3	81.90	9	82.12	81.90	-7.7	10,470	-0.07%
2019/07/04	1	82.00	1	82.05	82.00	0	10,624	0.00%
2019/07/03	5	81.68	1	81.40	81.50	4	10,782	0.04%
2019/07/02	0	0.00	2	82.65	82.45	-2	10,772	-0.02%
2019/07/01	0	0.00	13	82.60	82.65	-13	10,800	-0.12%
2019/06/28	1	80.90	0	0.00	80.90	1	10,664	0.01%
2019/06/27	1	80.95	5	81.02	81.50	-4	10,782	-0.04%
2019/06/26	2	80.30	12	80.38	80.35	-10	10,621	-0.09%
2019/06/25	8	81.03	2	80.75	80.75	6	10,580	0.06%
2019/06/24	2	80.90	10.3	81.16	81.20	-8.3	10,490	-0.08%
2019/06/21	3	81.10	8	81.08	80.85	-5	10,258	-0.05%
2019/06/20	0	0.00	29.3	80.87	80.85	-29.3	10,120	-0.29%
2019/06/19	4	80.55	15	80.32	80.75	-11	10,042	-0.11%
2019/06/18	1	78.75	1	78.80	78.90	0	9,868	0.00%
2019/06/17	3	78.38	0	0.00	78.70	3	10,017	0.03%
2019/06/14	0.4	79.00	0	0.00	78.90	0.4	10,058	0.00%
2019/06/13	3	79.23	0	0.00	79.05	3	10,209	0.03%
2019/06/12	1	79.40	17	79.60	79.70	-16	10,302	-0.16%
2019/06/11	0	0.00	7	79.45	79.40	-7	10,234	-0.07%
2019/06/10	1	79.05	11	78.87	79.05	-10	10,226	-0.10%
2019/06/06	9	77.66	4	77.85	77.70	5	10,329	0.05%
2019/06/05	1	78.35	2	78.43	78.30	-1	10,282	-0.01%
2019/06/04	7	78.04	0	0.00	78.05	7	10,331	0.07%
2019/06/03	3	78.07	10	78.22	78.55	-7	10,515	-0.07%
2019/05/31	0.1	78.65	3	78.35	78.45	-2.9	10,741	-0.03%
2019/05/30	2.2	77.42	1	77.30	77.40	1.2	10,771	0.01%
2019/05/29	9.1	76.66	24	76.68	76.75	-14.9	10,785	-0.14%
2019/05/28	12.2	76.99	9	77.04	77.10	3.2	10,839	0.03%
2019/05/27	6.2	77.15	3	77.40	77.15	3.2	10,940	0.03%
2019/05/24	6	77.20	0	0.00	77.35	6	11,071	0.05%
2019/05/23	37.2	77.07	16	77.17	76.95	21.2	11,135	0.19%
2019/05/22	4	78.44	2	78.40	78.40	2	11,019	0.02%
2019/05/21	22	78.27	0	0.00	78.40	22	11,415	0.19%
2019/05/20	9	78.37	0.1	78.45	78.20	8.9	11,133	0.08%
2019/05/17	22	78.48	17	78.61	78.25	5	11,004	0.05%
2019/05/16	32	79.13	6	79.30	79.05	26	10,671	0.24%
2019/05/15	18	79.66	1	80.00	79.75	17	10,447	0.16%
2019/05/14	18.2	79.67	13	79.50	79.65	5.2	10,229	0.05%
2019/05/13	22	80.43	5	80.46	80.15	17	9,994	0.17%
2019/05/10	8	81.31	3	81.38	81.50	5	9,793	0.05%
2019/05/09	26	81.58	5	81.63	81.55	21	9,684	0.22%
2019/05/08	3	82.38	1	82.60	82.55	2	9,642	0.02%
2019/05/07	1	83.15	1	83.10	83.15	0	9,480	0.00%
2019/05/06	10	82.32	0	0.00	82.30	10	9,368	0.11%
2019/05/03	0	0.00	8	83.42	83.75	-8	9,302	-0.09%
2019/04/29	1	82.60	0	0.00	82.80	1	9,065	0.01%
2019/04/26	10	82.48	1	82.30	82.45	9	9,151	0.10%
2019/04/25	0	0.00	1	83.35	83.40	-1	9,254	-0.01%
2019/04/24	1	83.35	16	83.17	83.20	-15	9,451	-0.16%
2019/04/23	1	82.90	4	82.94	83.05	-3	9,597	-0.03%
2019/04/22	0	0.00	1	83.05	82.70	-1	9,585	-0.01%
2019/04/19	1	82.75	0	0.00	82.80	1	9,709	0.01%
2019/04/18	9	82.96	6	82.90	82.70	3	9,548	0.03%
2019/04/17	4	82.63	6	82.68	82.75	-2	9,394	-0.02%
2019/04/16	2	81.90	5	81.98	82.10	-3	9,192	-0.03%
2019/04/12	2	81.15	0	0.00	81.10	2	9,533	0.02%
2019/04/11	4	81.18	1	81.35	81.15	3	9,630	0.03%
2019/04/10	2	81.35	5	81.31	81.50	-3	9,634	-0.03%
2019/04/09	0	0.00	35	81.05	81.40	-35	9,531	-0.37%
2019/04/08	2	80.88	7	80.82	80.90	-5	9,436	-0.05%
2019/04/03	1	80.15	12	80.19	80.15	-11	9,452	-0.12%
2019/04/02	6	80.18	4	80.29	80.15	2	9,539	0.02%
2019/04/01	4	79.85	4	80.20	79.85	0	9,544	0.00%
2019/03/29	0	0.00	3	79.07	79.15	-3	9,410	-0.03%
2019/03/27	1	78.45	9	78.50	78.50	-8	9,559	-0.08%
2019/03/26	1	78.60	1.2	78.57	78.65	-0.2	9,592	0.00%
2019/03/25	6	78.18	3	78.00	78.15	3	9,674	0.03%
2019/03/22	1	79.15	4	79.61	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	3	78.92	79.15	-3	9,683	-0.03%
2019/03/20	2	78.38	2	78.40	78.50	0	9,598	0.00%
2019/03/19	0	0.00	6	78.10	78.40	-6	9,545	-0.06%
2019/03/15	0	0.00	1	77.65	77.60	-1	9,503	-0.01%
2019/03/13	1	77.05	0	0.00	77.10	1	9,677	0.01%
2019/03/12	2	77.30	7	77.16	77.25	-5	9,668	-0.05%
2019/03/11	2	76.00	0	0.00	76.15	2	9,506	0.02%
2019/03/08	7	75.96	0	0.00	76.00	7	9,659	0.07%
2019/03/07	1	77.00	0	0.00	76.65	1	9,564	0.01%
2019/03/06	0	0.00	2	76.95	76.95	-2	9,408	-0.02%
2019/03/05	1	76.45	0	0.00	76.75	1	9,208	0.01%
2019/03/04	2	76.95	0	0.00	76.95	2	9,178	0.02%
2019/02/27	5	77.55	0.1	77.70	77.65	4.9	9,143	0.05%
2019/02/26	0	0.00	21	77.62	77.70	-21	8,995	-0.23%
2019/02/25	0	0.00	18	77.52	77.50	-18	8,829	-0.20%
2019/02/22	3.4	76.72	7	76.81	76.95	-3.6	8,759	-0.04%
2019/02/21	1	76.70	17	76.81	77.10	-16	8,738	-0.18%
2019/02/20	2	76.05	15	76.33	76.35	-13	8,545	-0.15%
2019/02/18	0	0.00	2	75.68	75.65	-2	8,168	-0.02%
2019/02/15	3	75.07	1	75.20	75.05	2	8,163	0.02%
2019/02/14	2	75.45	0	0.00	75.25	2	8,284	0.02%
2019/02/13	1	75.50	6	75.53	75.50	-5	8,325	-0.06%
2019/02/12	2	75.45	6	75.61	75.65	-4	8,870	-0.05%
2019/02/11	1	75.05	6	75.37	75.15	-5	8,939	-0.06%
2019/01/30	3	74.30	10	74.35	74.35	-7	8,933	-0.08%
2019/01/29	11	74.37	1	74.35	74.50	10	8,949	0.11%
2019/01/25	0	0.00	11	75.02	75.00	-11	9,001	-0.12%
2019/01/23	7	73.74	1	74.00	73.70	6	9,099	0.07%
2019/01/22	6.3	73.94	1	73.90	74.05	5.3	9,094	0.06%
2019/01/21	6	76.49	10	76.52	76.50	-4	9,112	-0.04%
2019/01/18	1	75.45	8	75.91	75.95	-7	9,237	-0.08%
2019/01/17	9	75.42	3	75.60	75.55	6	9,581	0.06%
2019/01/16	3	75.47	1	75.70	75.55	2	9,630	0.02%
2019/01/15	10	75.55	47	75.52	75.65	-37	9,789	-0.38%
2019/01/14	1	74.80	0	0.00	75.00	1	9,799	0.01%
2019/01/11	1	75.70	3	75.53	75.50	-2	9,912	-0.02%
2019/01/10	0	0.00	1	74.85	74.80	-1	9,872	-0.01%
2019/01/09	0	0.00	8	74.76	75.00	-8	10,164	-0.08%
2019/01/08	11.1	73.70	0	0.00	73.65	11.1	10,251	0.11%
2019/01/07	0	0.00	18	73.54	73.95	-18	10,889	-0.17%
2019/01/04	41.1	72.29	16	72.39	72.20	25.1	11,031	0.23%
2019/01/03	18.3	73.39	4	73.60	73.35	14.3	11,818	0.12%
2019/01/02	18	74.19	0	0.00	74.05	18	11,938	0.15%
2018/12/28	2	75.00	18	74.99	75.50	-16	12,571	-0.13%
2018/12/27	0	0.00	13	74.96	75.05	-13	12,940	-0.10%
2018/12/26	11	73.50	0	0.00	73.55	11	12,942	0.08%
2018/12/25	32	73.58	1.3	74.00	73.75	30.7	12,867	0.24%
2018/12/24	2.5	74.65	0	0.00	74.70	2.5	12,756	0.02%
2018/12/22	6.6	74.76	0	0.00	74.85	6.6	12,755	0.05%
2018/12/21	3	74.63	1	74.95	75.20	2	12,926	0.02%
2018/12/20	2	75.05	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0	0.00	2	75.88	75.90	-2	13,222	-0.02%
2018/12/18	3.3	75.21	2	75.25	75.30	1.3	13,273	0.01%
2018/12/17	1	76.00	3	75.97	75.95	-2	13,268	-0.02%
2018/12/14	7.3	75.10	4	75.14	75.35	3.3	13,243	0.02%
2018/12/13	3	76.25	3	76.27	76.30	0	13,211	0.00%
2018/12/12	7	75.55	20	75.81	76.20	-13	13,210	-0.10%
2018/12/11	6	74.74	8	74.96	75.05	-2	13,215	-0.02%
2018/12/10	23.1	74.52	4	74.75	74.45	19.1	13,270	0.14%
2018/12/07	2	75.60	0	0.00	75.45	2	13,404	0.01%
2018/12/06	38.2	75.27	5	75.35	75.10	33.2	13,600	0.24%
2018/12/05	12	76.85	8	76.82	76.65	4	13,587	0.03%
2018/12/04	4.5	78.23	10	78.30	78.25	-5.5	13,516	-0.04%
2018/12/03	12	78.11	19	78.51	78.80	-7	13,489	-0.05%
2018/11/30	4	76.81	10	77.10	76.75	-6	13,291	-0.05%
2018/11/29	0.4	77.20	1	77.70	77.05	-0.6	13,262	0.00%
2018/11/28	1	76.00	3	76.67	76.90	-2	13,153	-0.02%
2018/11/27	3.2	75.34	0	0.00	76.05	3.2	13,089	0.02%
2018/11/26	11	76.09	4	76.60	76.15	7	13,032	0.05%
2018/11/23	3	75.33	2	75.60	75.35	1	13,091	0.01%
2018/11/22	4	75.70	3	75.98	75.60	1	13,247	0.01%
2018/11/21	9	75.04	0	0.00	76.00	9	13,286	0.07%
2018/11/20	9.5	76.00	3	76.20	76.00	6.5	13,118	0.05%
2018/11/19	3	76.73	0	0.00	76.70	3	13,017	0.02%
2018/11/16	3.2	77.00	1	77.15	76.95	2.2	12,964	0.02%
2018/11/15	1	77.55	0	0.00	77.60	1	12,876	0.01%
2018/11/14	1	77.35	1	77.15	77.35	0	12,865	0.00%
2018/11/13	4	76.06	1	76.05	77.10	3	12,813	0.02%
2018/11/09	4	77.94	4	78.08	77.80	0	12,685	0.00%
2018/11/08	2	78.88	11	78.84	78.85	-9	12,143	-0.07%
2018/11/07	1	78.40	2	78.45	78.40	-1	12,009	-0.01%
2018/11/06	2	78.28	4	78.00	78.00	-2	12,027	-0.02%
2018/11/05	3	77.78	14	77.95	78.25	-11	11,945	-0.09%
2018/11/02	8	78.44	1	78.60	78.65	7	11,895	0.06%
2018/11/01	2	78.40	4	77.83	78.40	-2	11,851	-0.02%
2018/10/31	9	77.12	3	77.28	77.55	6	11,758	0.05%
2018/10/30	0	0.00	10	75.90	75.95	-10	11,634	-0.09%
2018/10/29	3	75.62	0	0.00	75.75	3	11,553	0.03%
2018/10/26	14	75.17	8	75.87	75.40	6	11,468	0.05%
2018/10/25	12	75.60	11	75.78	75.50	1	11,239	0.01%
2018/10/24	8	77.34	0	0.00	77.40	8	10,803	0.07%
2018/10/23	24	77.91	4	78.00	77.75	20	10,641	0.19%
2018/10/22	7	78.89	3	79.40	79.20	4	10,326	0.04%
2018/10/19	7	78.44	2	78.90	79.30	5	10,260	0.05%
2018/10/18	9	79.27	2	79.15	79.15	7	10,165	0.07%
2018/10/17	13	80.12	8	80.31	79.40	5	10,117	0.05%
2018/10/16	2	78.78	0	0.00	79.30	2	9,921	0.02%
2018/10/15	13	78.91	4	79.15	79.20	9	9,950	0.09%
2018/10/12	20	79.11	7	79.63	80.05	13	9,350	0.14%
2018/10/11	68.3	78.46	7	78.68	77.40	61.3	9,184	0.67%
2018/10/09	10	83.12	1	83.00	83.25	9	8,092	0.11%
2018/10/08	29.1	82.97	8	83.31	83.00	21.1	7,840	0.27%
2018/10/05	23	83.68	10	83.99	83.45	13	7,292	0.18%
2018/10/04	18.2	84.96	3	85.35	84.90	15.2	6,962	0.22%
2018/10/03	1	86.05	0	0.00	85.95	1	6,865	0.01%
2018/10/02	8.2	86.18	0	0.00	86.05	8.2	6,874	0.12%
2018/10/01	0.3	87.35	1	87.40	87.35	-0.7	6,934	-0.01%
2018/09/28	2.2	86.80	1	87.60	86.90	1.2	6,925	0.02%
2018/09/27	0	0.00	9.1	87.11	87.35	-9.1	6,757	-0.13%
2018/09/26	0	0.00	1	86.90	86.90	-1	6,323	-0.02%
2018/09/25	0	0.00	3	86.83	87.10	-3	6,273	-0.05%
2018/09/21	0	0.00	1	86.50	86.85	-1	6,218	-0.02%
2018/09/19	0	0.00	1	86.25	86.15	-1	6,337	-0.02%
2018/09/18	4	85.34	2	85.50	85.40	2	6,361	0.03%
2018/09/17	2	85.80	0	0.00	85.85	2	6,533	0.03%
2018/09/14	2	85.95	1	86.30	86.50	1	6,517	0.02%
2018/09/13	8	85.06	3	85.60	84.95	5	6,481	0.08%
2018/09/12	10	85.48	3	85.30	85.55	7	6,167	0.11%
2018/09/11	9	85.66	0	0.00	85.65	9	5,989	0.15%
2018/09/10	2	85.88	0	0.00	86.00	2	5,747	0.03%
2018/09/07	1	86.20	149.2	86.26	86.40	-148.2	5,723	-2.59%	大賣/鉅額交易
2018/09/06	100.3	86.35	0	0.00	86.50	100.3	5,741	1.75%
2018/09/05	0	0.00	150	86.73	87.00	-150	5,786	-2.59%	大賣/鉅額交易
2018/09/04	1	86.65	1	86.60	87.00	0	5,782	0.00%
2018/09/03	101	86.45	102	86.45	86.45	-1	5,798	-0.02%	大買/大賣/
2018/08/31	104	86.90	101	86.90	86.95	3	5,795	0.05%	大買/大賣/
2018/08/30	101	88.24	107	88.21	87.55	-6	5,836	-0.10%	大買/大賣/
2018/08/29	101	87.15	110	87.13	87.25	-9	5,778	-0.16%	大買/大賣/
2018/08/28	102	86.10	106	86.11	86.25	-4	5,600	-0.07%	大買/大賣/
2018/08/27	0	0.00	2	85.28	85.55	-2	5,580	-0.04%
2018/08/24	100	84.95	100	84.95	84.80	0	5,528	0.00%
2018/08/23	0	0.00	1	85.10	85.05	-1	5,512	-0.02%
2018/08/22	100	84.70	101	84.70	84.65	-1	5,551	-0.02%	大賣/
2018/08/20	102	83.90	100	83.90	83.95	2	5,480	0.04%	大買/
2018/08/17	101	83.95	100	83.95	83.65	1	5,479	0.02%	大買/
2018/08/16	102	83.30	100	83.30	83.80	2	5,421	0.04%	大買/
2018/08/15	109	84.16	103	84.20	83.75	6	5,381	0.11%	大買/大賣/
2018/08/14	4	84.38	0	0.00	84.55	4	5,340	0.07%
2018/08/13	114	84.02	103	84.02	83.95	11	5,368	0.20%	大買/大賣/
2018/08/10	102	85.85	100	85.85	85.70	2	5,285	0.04%	大買/
2018/08/09	100	85.95	100	85.95	86.15	0	5,296	0.00%
2018/08/08	0	0.00	4.5	86.27	86.15	-4.5	5,408	-0.08%
2018/08/07	0	0.00	1	85.70	85.50	-1	5,460	-0.02%
2018/08/02	106	85.37	100	85.40	84.85	6	6,060	0.10%	大買/
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/30	100	85.70	101.9	85.70	85.55	-1.9	6,077	-0.03%	大賣/
2018/07/27	100	85.25	102.3	85.26	85.70	-2.3	6,081	-0.04%	大賣/
2018/07/26	100	84.95	101.5	84.95	85.00	-1.5	6,129	-0.02%	大賣/
2018/07/25	100	84.70	103.1	84.70	84.75	-3.1	6,080	-0.05%	大賣/
2018/07/24	0	0.00	1	84.60	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	402	83.91	84.55	-402	6,204	-6.48%	大賣/鉅額交易
2018/07/20	501	84.65	103	84.65	84.65	398	6,337	6.28%	大買/大賣/鉅額交易
2018/07/19	100	83.65	103	83.65	83.30	-3	6,304	-0.05%	大賣/
2018/07/18	101	83.10	107	83.11	83.05	-6	6,365	-0.09%	大買/大賣/
2018/07/17	100	82.45	100	82.45	82.55	0	6,322	0.00%
2018/07/16	100	83.05	105	83.05	83.00	-5	6,422	-0.08%	大賣/
2018/07/13	105	83.25	110.3	83.24	83.35	-5.3	6,407	-0.08%	大買/大賣/
2018/07/12	0	0.00	2	82.50	82.65	-2	6,241	-0.03%
2018/07/11	1	81.40	5	81.46	81.70	-4	6,198	-0.06%
2018/07/10	100	82.65	104	82.65	82.45	-4	6,163	-0.06%	大賣/
2018/07/09	105	82.15	106.1	82.14	82.25	-1.1	6,131	-0.02%	大買/大賣/
2018/07/06	100	80.70	200	80.66	80.95	-100	6,040	-1.66%	大賣/
2018/07/05	103	81.00	100	81.00	80.75	3	5,994	0.05%	大買/
2018/07/04	100	81.20	100	81.20	81.40	0	6,006	0.00%
2018/07/03	100	80.65	100	80.65	81.15	0	6,033	0.00%
2018/07/02	102	81.60	1,000	81.62	81.05	-898	6,052	-14.84%	大買/大賣/鉅額交易
2018/06/29	1	80.30	0	0.00	81.45	1	6,045	0.02%
2018/06/28	1	80.05	1	80.50	80.05	0	5,950	0.00%
2018/06/27	4	80.64	0	0.00	80.40	4	5,831	0.07%
2018/06/26	101	80.55	100	80.55	80.70	1	5,761	0.02%	大買/
2018/06/25	0	0.00	5	80.85	80.90	-5	5,556	-0.09%
2018/06/22	9	80.52	0	0.00	81.15	9	5,478	0.16%
2018/06/20	101	80.85	100	80.85	81.50	1	5,540	0.02%	大買/
2018/06/19	10	80.72	2	81.00	80.60	8	5,466	0.15%
2018/06/15	2	81.35	0	0.00	81.95	2	5,464	0.04%
2018/06/14	3.1	81.91	0	0.00	81.75	3.1	5,448	0.06%
2018/06/13	0	0.00	1	82.70	83.00	-1	5,422	-0.02%
2018/06/12	0.5	82.65	0	0.00	82.50	0.5	5,436	0.01%
2018/06/08	1	82.80	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	4	83.27	83.45	-4	5,565	-0.07%
2018/06/06	100	82.80	104	82.81	83.30	-4	5,598	-0.07%	大賣/
2018/06/05	0	0.00	5	82.30	82.50	-5	5,538	-0.09%
2018/06/04	0	0.00	1	82.40	82.60	-1	5,547	-0.02%
2018/05/31	100	80.70	100	80.70	80.75	0	5,533	0.00%
2018/05/30	101.1	80.80	100	80.80	80.40	1.1	5,568	0.02%	大買/
2018/05/29	5	81.70	0	0.00	81.85	5	5,569	0.09%
2018/05/23	1	81.80	0	0.00	81.35	1	5,743	0.02%
2018/05/22	4.4	81.99	0	0.00	81.75	4.4	5,770	0.08%
2018/05/18	101	81.00	101	81.00	80.95	0	6,008	0.00%	大買/大賣/
2018/05/17	0	0.00	1	81.80	81.20	-1	6,238	-0.02%
2018/05/16	1	81.50	2	81.55	81.75	-1	6,281	-0.02%
2018/05/15	1	81.70	1	82.25	81.65	0	6,311	0.00%
2018/05/14	100	82.35	103	82.34	82.50	-3	6,727	-0.04%	大賣/
2018/05/11	1	81.50	11	81.42	81.60	-10	6,558	-0.15%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/04	4	78.79	2	79.10	78.95	2	6,314	0.03%
2018/05/03	8	78.58	5	78.95	78.55	3	6,384	0.05%
2018/05/02	4	79.40	10	79.84	79.40	-6	6,320	-0.09%
2018/04/30	8	80.03	2	80.13	80.00	6	6,313	0.10%
2018/04/27	107	79.05	104	79.07	79.20	3	6,300	0.05%	大買/大賣/
2018/04/26	11	79.01	5	79.55	79.05	6	6,167	0.10%
2018/04/25	114	79.23	105	79.29	79.30	9	5,981	0.15%	大買/大賣/
2018/04/24	7	79.53	4	80.00	79.55	3	5,821	0.05%
2018/04/23	105	80.00	104	80.02	79.95	1	5,635	0.02%	大買/大賣/
2018/04/20	113	80.81	103	80.81	80.75	10	5,524	0.18%	大買/大賣/
2018/04/17	2	81.40	2	81.65	81.40	0	5,375	0.00%
2018/04/13	100	82.30	100	82.30	82.50	0	5,430	0.00%
2018/04/12	1	82.30	0	0.00	82.50	1	5,467	0.02%
2018/04/11	100	82.95	100	82.95	82.85	0	5,534	0.00%
2018/04/10	100	82.35	100	82.35	82.50	0	5,584	0.00%
2018/04/09	2	82.15	1	82.30	82.20	1	5,639	0.02%
2018/04/03	103	81.30	102	81.31	81.50	1	5,642	0.02%	大買/大賣/
2018/04/02	0	0.00	5	82.86	82.25	-5	5,617	-0.09%
2018/03/31	101	82.85	108	82.85	82.95	-7	5,607	-0.12%	大買/大賣/
2018/03/30	6	82.96	0	0.00	82.85	6	5,652	0.11%
2018/03/29	4	82.00	0	0.00	82.10	4	5,612	0.07%
2018/03/28	107	82.42	100	82.48	82.25	7	5,560	0.13%	大買/
2018/03/27	4	83.30	7	83.16	83.40	-3	5,518	-0.05%
2018/03/26	4	81.95	0	0.00	82.20	4	5,484	0.07%
2018/03/23	8	82.04	2	82.25	82.10	6	5,489	0.11%
2018/03/22	0	0.00	82	83.65	83.55	-82	5,423	-1.51%
2018/03/21	0	0.00	1	83.70	83.85	-1	5,430	-0.02%
2018/03/16	22	83.34	2	83.60	83.90	20	5,399	0.37%
2018/03/15	110	84.27	100	84.30	84.25	10	5,373	0.19%	大買/
2018/03/14	52	84.28	0	0.00	84.30	52	5,360	0.97%
2018/03/13	100	84.50	121	84.52	84.95	-21	5,409	-0.39%	大賣/
2018/03/12	101	83.60	107	83.63	84.15	-6	5,367	-0.11%	大買/大賣/
2018/03/09	100	82.85	116	82.83	82.85	-16	5,442	-0.29%	大賣/
2018/03/08	100	82.70	103	82.70	82.75	-3	5,427	-0.06%	大賣/
2018/03/07	100	82.40	100	82.40	81.80	0	5,398	0.00%
2018/03/06	100	81.95	101	81.95	82.15	-1	5,449	-0.02%	大賣/
2018/03/05	0.4	81.05	1	80.75	80.75	-0.6	5,491	-0.01%
2018/03/02	18	80.79	1	81.30	81.15	17	5,452	0.31%
2018/03/01	2	81.48	0	0.00	81.75	2	5,382	0.04%
2018/02/27	200	82.83	200	82.83	82.35	0	5,345	0.00%	大買/大賣/
2018/02/26	202	82.55	201	82.55	82.40	1	5,235	0.02%	大買/大賣/
2018/02/23	1	81.95	1	82.05	82.00	0	5,206	0.00%
2018/02/22	5	81.00	3	81.20	81.00	2	5,225	0.04%
2018/02/21	0	0.00	2	81.38	81.50	-2	5,238	-0.04%
2018/02/12	9	79.72	4	80.00	79.70	5	5,082	0.10%
2018/02/09	113	79.03	111	79.04	79.05	2	5,062	0.04%	大買/大賣/
2018/02/08	6	80.58	5	80.90	80.60	1	4,828	0.02%
2018/02/07	15	80.90	4	81.19	80.65	11	4,854	0.23%
2018/02/06	215	79.44	206	79.47	79.65	9	4,702	0.19%	大買/大賣/
2018/02/05	4	83.41	1	84.60	83.60	3	4,182	0.07%
2018/02/02	2	84.65	1	85.25	84.90	1	4,080	0.02%
2018/01/31	202	84.40	200	84.40	84.65	2	4,014	0.05%	大買/大賣/
2018/01/30	207	85.14	202	85.15	84.55	5	3,980	0.13%	大買/大賣/
2018/01/29	104	85.70	102	85.70	85.55	2	3,924	0.05%	大買/大賣/
2018/01/26	116	87.16	101	87.15	87.50	15	3,841	0.39%	大買/大賣/
2018/01/25	101	87.80	102	87.80	87.45	-1	3,739	-0.03%	大買/大賣/
2018/01/24	102	87.20	100	87.20	87.20	2	3,678	0.05%	大買/
2018/01/23	100	88.10	101	88.10	88.30	-1	3,629	-0.03%	大賣/
2018/01/22	100	87.40	100	87.40	87.95	0	3,588	0.00%
2018/01/19	102	86.86	102.2	86.85	87.15	-0.2	3,550	0.00%	大買/大賣/
2018/01/18	100	86.25	109	86.24	86.30	-9	3,516	-0.26%	大賣/
2018/01/17	100.4	85.05	102	85.05	85.15	-1.7	3,441	-0.05%	大賣/
2018/01/16	100.4	84.75	102	84.75	85.00	-1.6	3,364	-0.05%	大賣/
2018/01/15	100	84.60	106	84.60	84.65	-6	3,328	-0.18%	大賣/
2018/01/12	100	83.60	102	83.61	84.10	-2	3,310	-0.06%	大賣/
2018/01/11	2	83.20	2	83.25	83.40	0	3,303	0.00%
2018/01/10	100	83.75	101	83.75	83.75	-1	3,334	-0.03%	大賣/
2018/01/09	0	0.00	3	84.10	84.15	-3	3,292	-0.09%
2018/01/08	200	83.95	204	83.95	84.10	-4	3,298	-0.12%	大買/大賣/
2018/01/05	2	83.63	4	83.48	83.75	-2	3,272	-0.06%
2018/01/03	0	0.00	1	83.40	83.35	-1	3,464	-0.03%
2018/01/02	3	82.30	0	0.00	82.60	3	3,412	0.09%