元大台灣50 (0050)-元大-龍潭券商分點個股進出

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
192.90
漲跌
▼1.70
漲幅
-0.87%
成交量
6,686張
產業
上市
3787人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	9.8	192.97	2	193.33	192.90	7.8	11,556	0.07%
2024/12/10	0.1	195.75	2.8	195.84	194.60	-2.7	11,528	-0.02%
2024/12/09	1.2	195.89	2	195.99	196.00	-0.8	11,608	-0.01%
2024/12/06	3.7	195.99	0.5	195.85	195.75	3.1	11,784	0.03%
2024/12/05	0.2	196.36	3.7	196.22	196.50	-3.5	11,813	-0.03%
2024/12/04	0.4	194.69	9.9	195.00	195.45	-9.5	11,836	-0.08%
2024/12/03	2.3	194.58	15.7	194.35	194.30	-13.4	12,225	-0.11%
2024/12/02	1.8	190.10	7.8	190.85	191.70	-6	12,219	-0.05%
2024/11/29	10.1	186.14	1	186.41	187.25	9.1	12,177	0.07%
2024/11/28	13.7	186.54	23.2	186.61	186.80	-9.5	12,176	-0.08%
2024/11/27	24.8	187.97	0.2	188.23	187.10	24.7	12,137	0.20%
2024/11/26	22.9	189.50	10	189.40	189.85	12.9	11,995	0.11%
2024/11/25	7.3	192.66	0.1	193.87	192.35	7.2	11,894	0.06%
2024/11/22	2.2	192.69	10	192.67	193.05	-7.8	11,953	-0.07%
2024/11/21	19.8	189.18	0	0.00	189.35	19.8	11,953	0.17%
2024/11/20	3.2	191.46	1.3	191.58	191.45	1.9	11,776	0.02%
2024/11/19	3.2	191.92	2.2	192.43	192.25	1	11,771	0.01%
2024/11/18	8.3	190.00	4.3	190.76	189.65	4	11,824	0.03%
2024/11/15	4.3	191.86	0.1	191.78	192.35	4.2	11,756	0.04%
2024/11/14	23	191.14	1.2	191.56	191.00	21.9	11,853	0.18%
2024/11/13	13.2	193.18	1	193.60	192.75	12.2	11,842	0.10%
2024/11/12	22.1	194.81	0.3	195.60	194.00	21.8	12,000	0.18%
2024/11/11	8	197.63	2.4	198.43	199.10	5.6	11,744	0.05%
2024/11/08	1.3	199.05	29.4	199.12	199.00	-28.1	11,831	-0.24%
2024/11/07	28.4	196.01	8	197.63	197.45	20.3	12,006	0.17%
2024/11/06	1.1	196.43	12.2	196.93	195.20	-11.1	12,212	-0.09%
2024/11/05	2.7	191.77	7.1	193.47	193.65	-4.4	12,463	-0.04%
2024/11/04	11.3	191.30	12.2	192.66	192.95	-0.9	13,347	-0.01%
2024/11/01	79.5	188.74	5	189.15	190.50	74.5	14,148	0.53%
2024/10/30	8.5	193.17	1.2	193.67	191.80	7.4	14,315	0.05%
2024/10/29	17.7	191.22	6.1	190.73	191.50	11.7	14,313	0.08%
2024/10/28	7.4	196.29	0	196.33	196.05	7.4	14,060	0.05%
2024/10/25	2.2	195.55	1	195.65	196.40	1.2	14,087	0.01%
2024/10/24	4.9	195.61	0	196.60	194.80	4.9	14,042	0.03%
2024/10/23	6	195.96	0.9	196.01	196.00	5.1	14,339	0.04%
2024/10/22	6	196.49	0.7	197.02	197.30	5.3	14,390	0.04%
2024/10/21	1.3	198.91	0.6	199.01	198.05	0.8	14,602	0.01%
2024/10/18	10.2	199.24	107.9	199.38	198.10	-97.6	14,655	-0.67%	大賣/
2024/10/17	7.8	192.66	1.7	193.03	193.30	6.1	14,415	0.04%
2024/10/16	13.1	192.61	4.7	193.61	193.00	8.5	14,498	0.06%
2024/10/15	9	196.01	10.4	195.13	196.40	-1.3	14,422	-0.01%
2024/10/14	2.3	192.59	6.2	192.58	192.30	-3.9	14,339	-0.03%
2024/10/11	8.2	192.21	12.4	192.34	192.15	-4.2	14,407	-0.03%
2024/10/09	8.4	189.63	6.8	189.79	189.00	1.6	14,365	0.01%
2024/10/08	14.7	186.39	2.4	186.48	187.25	12.3	14,296	0.09%
2024/10/07	0.1	187.69	4.6	187.59	188.15	-4.4	14,396	-0.03%
2024/10/04	2.2	183.45	0.7	184.73	183.60	1.5	14,461	0.01%
2024/10/01	8	183.91	5.4	183.74	183.60	2.5	14,475	0.02%
2024/09/30	11.6	185.59	4.4	185.43	183.95	7.3	14,529	0.05%
2024/09/27	2.3	189.71	9.9	190.27	188.90	-7.5	14,418	-0.05%
2024/09/26	0.4	189.38	7	189.41	189.30	-6.6	14,319	-0.05%
2024/09/25	1.7	187.82	11.8	187.69	187.75	-10.1	14,162	-0.07%
2024/09/24	12.5	182.87	6	183.61	185.00	6.5	14,037	0.05%
2024/09/23	0.5	183.00	2.6	182.98	183.25	-2.1	13,975	-0.01%
2024/09/20	2.7	182.93	22.6	183.49	182.45	-19.9	13,992	-0.14%
2024/09/19	4.1	178.53	3.5	179.86	180.15	0.6	13,982	0.00%
2024/09/18	3.8	177.10	5.5	178.30	177.85	-1.7	14,067	-0.01%
2024/09/16	1.5	178.76	6.3	178.84	178.75	-4.8	14,084	-0.03%
2024/09/13	1.1	178.29	10.8	178.68	178.40	-9.7	14,174	-0.07%
2024/09/12	9.9	176.75	27.4	177.40	178.30	-17.4	14,521	-0.12%
2024/09/11	5.7	171.91	27.4	171.95	171.85	-21.7	14,368	-0.15%
2024/09/10	15.1	172.30	36.4	172.77	172.35	-21.3	14,420	-0.15%
2024/09/09	59.7	171.35	6.1	171.23	172.05	53.7	14,373	0.37%
2024/09/06	5.3	173.09	20.9	174.22	174.75	-15.5	14,389	-0.11%
2024/09/05	9.4	173.28	7.6	173.77	172.30	1.9	14,372	0.01%
2024/09/04	71.4	172.03	25.6	171.74	171.25	45.8	14,406	0.32%
2024/09/03	3.5	179.96	0.4	180.15	180.05	3.1	14,022	0.02%
2024/09/02	14.6	181.81	1.3	181.95	180.85	13.3	14,146	0.09%
2024/08/30	1.5	181.03	1.2	181.23	181.35	0.3	14,088	0.00%
2024/08/29	5.5	179.70	0.9	180.18	180.50	4.6	14,086	0.03%
2024/08/28	1.2	182.01	1.8	181.82	183.00	-0.6	14,056	0.00%
2024/08/27	2.3	179.94	2.2	180.38	180.45	0.1	14,102	0.00%
2024/08/26	5.4	182.14	2	182.70	181.25	3.4	14,168	0.02%
2024/08/23	1.2	180.03	5.1	179.88	180.95	-3.9	14,091	-0.03%
2024/08/22	0.3	180.69	14.3	180.86	180.85	-13.9	14,051	-0.10%
2024/08/21	4.9	182.01	1.5	182.74	181.80	3.4	14,058	0.02%
2024/08/20	9.5	184.83	5.4	183.81	183.75	4.1	13,924	0.03%
2024/08/19	3.9	183.74	23.8	184.18	183.65	-19.9	13,845	-0.14%
2024/08/16	3.3	183.43	11.8	183.15	183.40	-8.5	13,796	-0.06%
2024/08/15	2.2	179.68	17	179.99	179.35	-14.7	13,649	-0.11%
2024/08/14	3.3	180.60	21.7	180.79	180.75	-18.5	13,570	-0.14%
2024/08/13	2.8	178.43	29	178.66	178.50	-26.2	13,336	-0.20%
2024/08/12	7.9	178.68	3.2	178.81	178.05	4.7	13,356	0.03%
2024/08/09	5.8	175.77	30	175.23	175.85	-24.2	13,306	-0.18%
2024/08/08	20.6	170.62	13.6	170.01	170.55	7	13,046	0.05%
2024/08/07	30.1	171.76	32.8	170.24	174.15	-2.7	12,768	-0.02%
2024/08/06	102.1	166.07	17.6	167.65	167.50	84.5	12,399	0.68%	大買/
2024/08/05	75.4	161.29	14.8	161.79	158.75	60.6	11,432	0.53%
2024/08/02	35.1	176.64	1.1	177.96	174.70	34.1	10,609	0.32%
2024/08/01	4.3	184.08	2.5	184.46	184.00	1.8	10,219	0.02%
2024/07/31	13.5	179.57	7.4	180.48	180.85	6.1	10,128	0.06%
2024/07/30	14.1	178.98	12.1	179.68	180.60	2.1	10,071	0.02%
2024/07/29	7.4	181.13	9.8	181.57	180.60	-2.5	9,957	-0.02%
2024/07/26	28.4	178.73	3	178.54	179.00	25.4	9,866	0.26%
2024/07/23	9.5	185.18	12.9	185.59	186.30	-3.3	9,562	-0.03%
2024/07/22	10.6	181.68	20.7	181.85	180.70	-10.1	9,450	-0.11%
2024/07/19	8.9	187.32	8.4	187.66	186.25	0.5	9,175	0.01%
2024/07/18	14.7	189.43	15.7	189.89	190.60	-1	9,029	-0.01%
2024/07/17	16.4	195.21	3.2	194.81	194.10	13.3	8,821	0.15%
2024/07/16	12.7	196.69	4.5	198.07	196.85	8.2	8,733	0.09%
2024/07/15	4	196.82	1.5	196.95	196.70	2.4	9,019	0.03%
2024/07/12	18.6	197.24	15.3	196.69	196.35	3.3	8,965	0.04%
2024/07/11	14.1	201.81	16.6	201.40	202.75	-2.5	8,857	-0.03%
2024/07/10	8.9	197.37	0.9	197.15	198.35	8	8,971	0.09%
2024/07/09	5.1	198.09	2.3	197.85	197.65	2.8	8,983	0.03%
2024/07/08	14.2	197.59	12.4	195.87	197.85	1.8	8,823	0.02%
2024/07/05	3.5	191.81	4.2	192.25	191.80	-0.7	8,606	-0.01%
2024/07/04	1.2	191.27	21.6	191.84	192.50	-20.4	8,531	-0.24%
2024/07/03	0.4	187.02	23.3	187.39	187.60	-22.9	8,456	-0.27%
2024/07/02	2.3	185.06	2.3	185.22	185.35	0	8,443	0.00%
2024/07/01	4.1	186.96	9.1	186.78	186.60	-5	8,429	-0.06%
2024/06/28	0.1	185.98	9	186.56	186.45	-9	8,429	-0.11%
2024/06/27	7.3	184.39	0	183.75	185.30	7.3	8,449	0.09%
2024/06/26	1.5	185.23	4.2	185.34	185.35	-2.7	8,476	-0.03%
2024/06/25	11.5	182.58	3	181.76	183.90	8.4	8,380	0.10%
2024/06/24	13.9	184.43	5.6	184.47	184.00	8.3	8,236	0.10%
2024/06/21	16.4	188.07	4.7	188.20	188.60	11.7	8,125	0.14%
2024/06/20	10.6	188.13	9.5	188.75	189.75	1.2	8,098	0.01%
2024/06/19	7.8	186.75	7.8	187.33	187.95	0	8,022	0.00%
2024/06/18	3.2	182.57	7.6	182.80	183.00	-4.4	7,932	-0.06%
2024/06/17	4.1	179.69	6.6	179.94	180.00	-2.5	7,990	-0.03%
2024/06/14	4.3	178.22	5.2	179.04	180.00	-0.8	7,998	-0.01%
2024/06/13	21.3	179.64	2	179.88	178.95	19.3	8,188	0.24%
2024/06/12	0.4	174.47	18	175.08	176.40	-17.6	8,063	-0.22%
2024/06/11	3.2	173.56	1.1	173.15	173.30	2.1	8,075	0.03%
2024/06/07	3.3	173.06	1.1	172.45	172.85	2.2	8,108	0.03%
2024/06/06	5.1	174.23	43.1	173.47	174.20	-38	8,239	-0.46%
2024/06/05	2.6	166.84	2.7	168.19	168.45	-0.1	8,172	0.00%
2024/06/04	10	167.87	0.1	166.85	166.85	9.9	8,578	0.12%
2024/06/03	5.5	168.34	7.7	168.03	169.55	-2.2	8,939	-0.02%
2024/05/31	11.5	167.06	2.7	168.09	166.00	8.8	9,065	0.10%
2024/05/30	9.1	168.11	7.6	168.56	167.90	1.4	9,200	0.02%
2024/05/29	12.8	171.21	0	171.20	170.85	12.8	9,451	0.14%
2024/05/28	9.8	172.82	5.4	173.11	173.20	4.4	9,482	0.05%
2024/05/27	1.8	172.51	4.7	172.57	172.95	-2.8	9,504	-0.03%
2024/05/24	4.2	170.03	0.6	170.34	170.60	3.6	9,509	0.04%
2024/05/23	9.2	170.81	3.5	170.72	171.30	5.7	9,611	0.06%
2024/05/22	0.6	169.34	13.5	169.34	170.00	-13	9,831	-0.13%
2024/05/21	1.3	166.82	5.1	166.75	167.00	-3.8	9,929	-0.04%
2024/05/20	6.1	166.13	2.4	166.71	167.20	3.7	10,029	0.04%
2024/05/17	4.2	167.02	1.4	167.05	167.25	2.8	10,138	0.03%
2024/05/16	4.8	168.95	2.7	168.42	167.45	2	10,210	0.02%
2024/05/15	4.2	166.99	18.1	166.73	166.65	-13.9	10,302	-0.13%
2024/05/14	11.7	163.58	6.8	163.63	164.40	4.9	10,754	0.05%
2024/05/13	12.6	163.60	30.1	163.38	163.30	-17.5	10,911	-0.16%
2024/05/10	4.1	161.09	4.6	161.57	161.65	-0.6	10,908	-0.01%
2024/05/09	3.1	160.76	1.5	160.79	160.50	1.6	10,887	0.01%
2024/05/08	12.8	160.27	7.3	160.39	160.70	5.5	10,915	0.05%
2024/05/07	3.3	160.15	11.3	160.18	160.10	-8	10,975	-0.07%
2024/05/06	0.2	159.53	14.8	159.48	159.20	-14.6	11,315	-0.13%
2024/05/03	1.3	156.90	6.2	157.52	156.95	-4.9	11,435	-0.04%
2024/05/02	3.3	156.48	1.2	156.39	156.15	2.2	11,775	0.02%
2024/04/30	1.3	158.76	1.2	159.14	158.25	0.2	11,907	0.00%
2024/04/29	2.9	158.57	7.1	158.08	158.80	-4.2	11,948	-0.04%
2024/04/26	7	156.36	12.4	156.36	156.00	-5.3	12,035	-0.04%
2024/04/25	6.9	153.64	24	153.55	153.50	-17.1	12,372	-0.14%
2024/04/24	4.3	155.46	19.7	155.48	156.35	-15.4	12,412	-0.12%
2024/04/23	3.2	151.92	10.1	151.78	151.90	-6.9	12,890	-0.05%
2024/04/22	10.2	150.62	13	150.60	150.45	-2.8	13,165	-0.02%
2024/04/19	71.4	151.57	3.4	150.48	150.90	68	13,214	0.51%
2024/04/18	3.7	156.31	4.2	157.71	158.95	-0.6	12,816	0.00%
2024/04/17	4.4	157.35	2.6	156.89	157.40	1.9	12,800	0.01%
2024/04/16	18.3	156.12	17.8	156.73	155.65	0.4	12,784	0.00%
2024/04/15	13.4	160.06	2	160.15	160.00	11.4	12,601	0.09%
2024/04/12	3.3	162.34	5.9	162.16	162.10	-2.6	12,626	-0.02%
2024/04/11	7.8	162.11	5.7	162.25	162.50	2.1	12,596	0.02%
2024/04/10	11.9	162.92	2	162.90	163.00	9.9	12,600	0.08%
2024/04/09	4.3	162.69	16.9	162.23	163.25	-12.5	12,737	-0.10%
2024/04/08	0.3	159.18	2.5	159.17	159.45	-2.2	12,701	-0.02%
2024/04/03	4.7	158.37	4.3	158.59	158.55	0.4	12,825	0.00%
2024/04/02	0.7	159.34	8.7	159.13	159.65	-8	12,995	-0.06%
2024/04/01	3.5	158.09	6.6	158.45	157.40	-3.1	13,372	-0.02%
2024/03/29	3	157.63	3.7	157.77	157.90	-0.6	13,564	0.00%
2024/03/28	1.4	156.22	6	157.02	156.90	-4.6	13,567	-0.03%
2024/03/27	0.4	157.42	2.8	157.52	157.65	-2.4	13,618	-0.02%
2024/03/26	14.6	157.76	17.1	157.37	157.60	-2.6	13,634	-0.02%
2024/03/25	2.4	157.68	8	157.46	157.50	-5.6	13,636	-0.04%
2024/03/22	0.9	156.90	9.4	157.09	157.20	-8.5	13,586	-0.06%
2024/03/21	6.5	156.18	17.9	156.73	157.40	-11.3	13,584	-0.08%
2024/03/20	1.1	153.41	2.3	155.17	153.20	-1.2	13,558	-0.01%
2024/03/19	1.3	153.42	0.2	153.56	154.05	1.1	13,924	0.01%
2024/03/18	1.5	153.15	10.1	153.73	154.40	-8.5	13,830	-0.06%
2024/03/15	5.8	153.89	4.1	154.11	153.00	1.7	13,623	0.01%
2024/03/14	1.3	154.57	0.5	155.16	155.10	0.9	13,532	0.01%
2024/03/13	0.4	155.40	5.8	155.35	155.25	-5.4	13,611	-0.04%
2024/03/12	0.1	154.19	11.9	153.79	154.50	-11.8	13,443	-0.09%
2024/03/11	2.4	153.33	4.9	153.18	152.90	-2.5	13,318	-0.02%
2024/03/08	15.1	155.86	19.1	155.61	154.45	-3.9	13,181	-0.03%
2024/03/07	5.2	152.10	27.6	152.06	152.30	-22.4	12,772	-0.18%
2024/03/06	1.7	147.69	10.5	148.47	148.85	-8.8	12,366	-0.07%
2024/03/05	0.2	148.22	21.3	148.17	148.15	-21.2	12,273	-0.17%
2024/03/04	5.6	146.84	20.5	146.42	146.95	-14.8	12,111	-0.12%
2024/03/01	10.4	143.66	2.1	143.52	142.80	8.3	11,865	0.07%
2024/02/29	2.2	143.09	7.7	143.21	143.30	-5.5	11,877	-0.05%
2024/02/27	1.4	142.88	10	143.82	143.35	-8.6	11,985	-0.07%
2024/02/26	2.1	143.67	13.2	143.79	143.95	-11.1	11,990	-0.09%
2024/02/23	0.3	143.67	6.4	143.81	143.75	-6.1	11,929	-0.05%
2024/02/22	0.1	142.40	28.5	142.46	142.80	-28.5	12,083	-0.24%
2024/02/21	2.6	141.39	17.3	141.30	141.20	-14.7	12,022	-0.12%
2024/02/20	2	140.55	17.1	141.79	141.65	-15.1	12,301	-0.12%
2024/02/19	4.4	140.94	24.8	140.90	141.10	-20.4	12,385	-0.16%
2024/02/16	16.7	141.78	2.1	141.71	141.30	14.6	12,615	0.12%
2024/02/15	21.8	142.31	81.8	142.06	142.35	-60	12,656	-0.47%
2024/02/05	0.3	135.89	4.6	135.61	135.95	-4.3	12,384	-0.03%
2024/02/02	0.1	134.90	5.1	134.99	135.10	-5	12,168	-0.04%
2024/02/01	4.4	134.07	2.3	133.98	134.35	2.1	12,124	0.02%
2024/01/31	1.9	134.64	4.1	134.88	134.35	-2.2	12,169	-0.02%
2024/01/30	1.3	136.39	13.4	136.36	136.15	-12.1	12,165	-0.10%
2024/01/29	2.3	136.27	19.3	136.32	136.50	-17	12,271	-0.14%
2024/01/26	1.3	135.88	15.5	135.75	135.65	-14.2	11,972	-0.12%
2024/01/25	0	135.00	19	135.51	135.65	-18.9	11,872	-0.16%
2024/01/24	0	0.00	8.3	134.15	134.00	-8.3	11,511	-0.07%
2024/01/23	1.4	133.89	4	133.85	134.05	-2.7	11,454	-0.02%
2024/01/22	0.7	133.50	12.8	133.97	133.80	-12.1	11,491	-0.11%
2024/01/19	1.8	131.77	19.1	132.18	132.90	-17.3	11,344	-0.15%
2024/01/18	8.9	128.15	0.1	128.43	128.30	8.9	11,276	0.08%
2024/01/17	44.3	128.00	0.6	128.01	127.45	43.7	11,225	0.39%
2024/01/16	19.4	131.56	1.8	131.91	131.65	17.6	10,739	0.16%
2024/01/15	15.2	133.11	3.2	133.02	133.00	12	10,507	0.11%
2024/01/12	5.9	132.63	1.3	132.39	132.65	4.6	10,378	0.04%
2024/01/11	11.1	132.61	2.5	132.79	132.85	8.5	10,400	0.08%
2024/01/10	6.7	132.40	1	132.45	132.30	5.7	10,466	0.05%
2024/01/09	3.2	133.34	1.9	133.48	133.00	1.3	10,467	0.01%
2024/01/08	1.6	132.91	1.6	132.98	132.75	0.1	10,501	0.00%
2024/01/05	11.8	132.45	20.2	132.12	132.15	-8.4	10,451	-0.08%
2024/01/04	4.1	132.49	3.1	132.49	132.50	1	10,623	0.01%
2024/01/03	25.3	132.88	6.4	133.11	132.55	18.9	10,771	0.18%
2024/01/02	1.4	134.81	3.7	134.91	134.90	-2.4	10,627	-0.02%
2023/12/29	1.1	135.56	1.4	135.72	135.45	-0.2	10,597	0.00%
2023/12/28	1.5	135.69	5.9	135.78	135.75	-4.4	10,564	-0.04%
2023/12/27	2	134.85	31.3	135.37	135.75	-29.3	10,401	-0.28%
2023/12/26	2.4	134.30	4.7	134.11	134.25	-2.3	10,010	-0.02%
2023/12/25	1.4	133.29	8.3	133.36	133.50	-6.9	9,822	-0.07%
2023/12/22	2	133.00	7.9	132.96	132.95	-5.9	9,796	-0.06%
2023/12/21	4	132.27	6.1	132.35	132.60	-2	9,860	-0.02%
2023/12/20	0	133.60	3.9	133.53	133.75	-3.9	9,837	-0.04%
2023/12/19	10.2	133.53	3.2	133.27	133.40	7	9,885	0.07%
2023/12/18	3	133.05	3.4	133.40	133.90	-0.4	10,144	0.00%
2023/12/15	6.5	133.97	48.3	133.93	133.70	-41.8	10,132	-0.41%
2023/12/14	1.1	133.14	28	133.09	133.15	-26.9	9,893	-0.27%
2023/12/13	1.9	131.63	2.5	131.66	131.55	-0.6	9,477	-0.01%
2023/12/12	5	131.76	0.1	131.50	131.50	4.9	9,524	0.05%
2023/12/11	1.1	131.01	0.2	131.05	131.20	0.9	9,552	0.01%
2023/12/08	0.3	131.12	17.8	131.10	131.05	-17.5	9,554	-0.18%
2023/12/07	1.7	130.12	4.3	130.36	130.00	-2.6	9,380	-0.03%
2023/12/06	0	130.85	2.7	130.71	130.80	-2.7	9,471	-0.03%
2023/12/05	9.4	130.30	13	130.22	130.35	-3.6	9,445	-0.04%
2023/12/04	0.1	131.29	2.6	131.49	131.30	-2.5	9,459	-0.03%
2023/12/01	0.3	131.42	8.9	131.34	131.80	-8.6	9,507	-0.09%
2023/11/30	1.3	131.36	2	131.31	131.35	-0.7	9,479	-0.01%
2023/11/29	1.1	131.11	6.3	131.57	131.15	-5.3	9,354	-0.06%
2023/11/28	1.1	131.32	4.1	131.19	131.25	-3	9,295	-0.03%
2023/11/27	4.3	130.33	0.9	130.55	130.35	3.4	9,208	0.04%
2023/11/24	1.5	131.24	1.1	131.34	131.20	0.4	9,147	0.00%
2023/11/22	7.6	131.49	3.2	131.46	131.35	4.4	9,002	0.05%
2023/11/21	7	132.44	14.7	132.45	132.55	-7.7	9,018	-0.09%
2023/11/20	4	130.75	11.2	130.69	130.95	-7.2	8,657	-0.08%
2023/11/17	2.1	131.00	21.1	131.36	131.00	-19	8,625	-0.22%
2023/11/16	7	130.96	15.7	130.89	130.60	-8.7	8,234	-0.11%
2023/11/15	0.2	130.57	23.5	130.81	130.55	-23.3	8,096	-0.29%
2023/11/14	0.2	129.09	14.6	129.25	129.00	-14.4	7,843	-0.18%
2023/11/13	8	128.74	17.8	129.08	128.70	-9.8	7,669	-0.13%
2023/11/10	0.2	126.65	1.8	126.81	126.75	-1.6	7,548	-0.02%
2023/11/09	0.2	127.01	17	127.07	127.25	-16.8	7,601	-0.22%
2023/11/08	2.2	127.19	16.4	127.15	127.20	-14.2	7,872	-0.18%
2023/11/07	0.5	126.44	3.9	126.54	126.50	-3.4	7,816	-0.04%
2023/11/06	3.2	126.78	37.5	126.74	126.55	-34.3	7,888	-0.43%
2023/11/03	2.4	125.43	22.6	125.33	125.45	-20.2	7,684	-0.26%
2023/11/02	1.6	124.12	9.5	124.00	124.50	-7.9	7,713	-0.10%
2023/11/01	2.8	121.75	0.2	122.00	121.75	2.6	7,626	0.03%
2023/10/31	21.1	121.51	0.1	121.50	121.15	20.9	7,666	0.27%
2023/10/30	17.4	122.06	3	121.82	122.00	14.4	7,686	0.19%
2023/10/27	4.8	122.29	0.2	122.42	122.30	4.6	7,608	0.06%
2023/10/26	50.7	121.96	1	121.75	121.75	49.7	7,661	0.65%
2023/10/25	2.1	124.66	1.1	124.83	124.20	1.1	7,340	0.01%
2023/10/24	3.9	123.14	0	0.00	123.95	3.9	7,340	0.05%
2023/10/23	10	123.85	0.6	123.85	123.85	9.3	7,293	0.13%
2023/10/20	3.2	124.47	4.1	124.47	125.40	-0.9	7,276	-0.01%
2023/10/19	1	124.98	0.4	124.96	124.85	0.6	7,364	0.01%
2023/10/18	3.8	125.36	1	125.35	124.80	2.8	7,447	0.04%
2023/10/17	0	126.70	1.7	126.58	126.55	-1.7	7,349	-0.02%
2023/10/16	1.5	126.01	6.9	126.18	126.25	-5.4	7,474	-0.07%
2023/10/13	0.5	126.96	5.2	126.93	126.95	-4.7	7,526	-0.06%
2023/10/12	2.1	127.32	24.3	126.92	127.30	-22.2	7,674	-0.29%
2023/10/11	0.1	126.03	16.8	126.19	126.25	-16.6	7,681	-0.22%
2023/10/06	0.5	124.17	6.1	124.11	124.10	-5.6	7,718	-0.07%
2023/10/05	2.1	122.75	20.8	123.19	123.65	-18.7	7,694	-0.24%
2023/10/04	40	121.63	4.1	121.86	121.90	35.9	7,701	0.47%
2023/10/03	0.2	123.85	22.2	124.00	123.50	-22	7,645	-0.29%
2023/10/02	1.4	124.39	6.7	124.23	124.25	-5.3	7,694	-0.07%
2023/09/28	2.4	122.36	1.1	122.25	122.65	1.3	7,859	0.02%
2023/09/27	12.8	121.91	0.1	122.25	122.15	12.7	7,849	0.16%
2023/09/26	5.9	122.19	5	122.30	122.10	0.9	7,835	0.01%
2023/09/25	1.9	123.46	5.1	123.20	123.55	-3.2	7,778	-0.04%
2023/09/22	17.2	122.37	0	122.55	122.65	17.2	7,829	0.22%
2023/09/21	70.1	122.98	0.2	123.50	122.75	69.9	7,765	0.90%
2023/09/20	9.9	124.76	0.1	125.00	124.75	9.8	7,507	0.13%
2023/09/19	2.9	125.53	1.1	125.60	125.45	1.8	7,518	0.02%
2023/09/18	2	126.06	0.4	126.13	126.00	1.6	7,574	0.02%
2023/09/15	1.4	127.12	14.1	127.11	127.35	-12.7	7,899	-0.16%
2023/09/14	0	126.72	4.2	126.61	126.95	-4.2	7,912	-0.05%
2023/09/13	0.3	125.21	0.3	125.05	125.20	0.1	7,892	0.00%
2023/09/12	0.3	124.18	2.4	124.88	125.05	-2.1	7,959	-0.03%
2023/09/11	5.9	123.59	5.3	123.75	123.80	0.6	8,099	0.01%
2023/09/08	6	124.03	1.5	124.13	124.30	4.6	8,073	0.06%
2023/09/07	4.5	125.05	1.3	125.21	124.85	3.2	8,371	0.04%
2023/09/06	7.5	126.26	0.5	126.21	126.00	7	8,506	0.08%
2023/09/05	8.1	126.20	0.3	126.36	126.45	7.8	8,477	0.09%
2023/09/04	13.2	126.64	0.1	126.70	126.75	13.1	8,502	0.15%
2023/09/01	2	125.92	6	125.50	125.90	-4	8,646	-0.05%
2023/08/31	0.1	125.94	0.1	126.20	125.70	0	8,705	0.00%
2023/08/30	0.1	126.65	1.3	126.93	126.60	-1.2	8,738	-0.01%
2023/08/29	0.4	125.30	1.2	126.00	126.05	-0.7	8,774	-0.01%
2023/08/28	0.3	125.43	3.1	125.46	125.35	-2.8	8,731	-0.03%
2023/08/25	7.5	124.80	1	125.30	124.55	6.5	8,806	0.07%
2023/08/24	3.1	126.77	20	126.77	127.00	-16.9	8,890	-0.19%
2023/08/23	5.6	124.89	0.1	124.75	124.85	5.5	9,020	0.06%
2023/08/22	0.4	123.88	1.6	123.79	124.00	-1.2	9,303	-0.01%
2023/08/21	27.3	123.24	2.9	123.37	123.00	24.4	9,433	0.26%
2023/08/18	9.9	124.11	5.1	124.05	123.85	4.8	9,447	0.05%
2023/08/17	26.8	123.55	4	124.31	124.60	22.8	9,525	0.24%
2023/08/16	20.1	123.81	1	124.30	124.05	19.1	9,664	0.20%
2023/08/15	12.5	124.98	0	0.00	124.70	12.5	9,931	0.13%
2023/08/14	32.2	124.68	1.5	124.91	124.50	30.7	10,173	0.30%
2023/08/11	6.6	126.52	3.1	126.83	126.30	3.6	10,232	0.03%
2023/08/10	30.5	126.50	0.3	127.20	126.40	30.2	10,235	0.30%
2023/08/09	0.3	127.20	2	127.50	127.20	-1.8	10,122	-0.02%
2023/08/08	23	126.81	2.5	126.76	127.00	20.5	10,124	0.20%
2023/08/07	0.5	128.38	4.2	128.32	128.50	-3.7	10,010	-0.04%
2023/08/04	3.7	127.28	0.4	127.40	127.25	3.3	10,002	0.03%
2023/08/02	17.5	127.95	7.3	128.03	127.85	10.2	9,967	0.10%
2023/08/01	1	129.21	1	129.40	129.45	0	9,867	0.00%
2023/07/31	3.5	128.46	2.1	130.17	128.80	1.4	9,830	0.01%
2023/07/28	1.1	129.32	3	129.45	129.50	-1.9	9,771	-0.02%
2023/07/27	1	129.35	2.3	129.29	129.50	-1.3	9,795	-0.01%
2023/07/26	1	128.96	1.6	129.10	128.50	-0.6	9,814	-0.01%
2023/07/25	3.1	128.37	8.4	128.68	128.85	-5.3	9,835	-0.05%
2023/07/24	10.6	127.04	12.2	127.41	127.25	-1.5	9,877	-0.02%
2023/07/21	28	127.16	2.5	127.05	127.20	25.5	9,930	0.26%
2023/07/20	1.6	129.41	1.1	129.44	129.35	0.5	10,026	0.00%
2023/07/19	4.7	129.12	2	130.10	128.75	2.7	10,073	0.03%
2023/07/18	5	130.40	8.2	130.19	129.85	-3.2	9,915	-0.03%
2023/07/17	4.4	132.06	8.3	132.05	132.00	-3.9	9,841	-0.04%
2023/07/14	4.2	131.96	21.2	132.16	132.25	-17	9,716	-0.17%
2023/07/13	0.2	131.13	30.6	131.76	130.90	-30.5	9,551	-0.32%
2023/07/12	3.9	129.12	3	129.28	129.45	0.9	9,385	0.01%
2023/07/11	1.7	128.65	4.1	128.89	129.20	-2.4	9,379	-0.03%
2023/07/10	7.5	127.57	0	0.00	127.45	7.5	9,413	0.08%
2023/07/07	11.7	127.37	0.5	127.45	127.70	11.2	9,330	0.12%
2023/07/06	19.7	128.47	3	128.10	127.90	16.7	9,296	0.18%
2023/07/05	2.3	131.00	1.8	130.95	130.80	0.5	9,086	0.01%
2023/07/04	4.4	130.79	2.2	130.94	131.00	2.2	9,075	0.02%
2023/07/03	6.6	130.47	5.7	130.41	130.70	0.9	9,106	0.01%
2023/06/30	4.8	128.58	2.1	128.57	129.10	2.7	9,245	0.03%
2023/06/29	5.9	129.77	0	129.55	129.05	5.9	9,318	0.06%
2023/06/28	2	129.04	4.4	129.04	129.10	-2.5	9,274	-0.03%
2023/06/27	7.5	129.05	5.8	128.99	128.90	1.6	9,342	0.02%
2023/06/26	6.6	129.71	17.3	129.66	129.75	-10.7	9,410	-0.11%
2023/06/21	12.1	130.77	30.4	130.36	130.55	-18.2	9,511	-0.19%
2023/06/20	4.7	130.73	17.4	130.69	130.55	-12.7	9,327	-0.14%
2023/06/19	1.3	130.99	4.8	131.18	131.25	-3.6	9,455	-0.04%
2023/06/16	3.8	131.39	13.7	131.41	131.55	-9.9	9,416	-0.11%
2023/06/15	4.2	131.79	7.6	131.89	131.90	-3.4	9,414	-0.04%
2023/06/14	4.3	131.31	3.1	131.27	131.50	1.1	9,411	0.01%
2023/06/13	8.2	131.06	16.4	131.38	131.55	-8.2	9,559	-0.09%
2023/06/12	14.4	129.15	7.8	128.95	129.00	6.6	9,371	0.07%
2023/06/09	13	127.87	2.1	127.97	127.80	10.9	9,326	0.12%
2023/06/08	2.6	127.69	25	127.15	126.85	-22.4	9,545	-0.23%
2023/06/07	6.1	127.78	61.5	127.71	128.10	-55.4	9,679	-0.57%
2023/06/06	0	126.60	14.4	126.94	126.70	-14.4	9,532	-0.15%
2023/06/05	4.1	126.49	13.7	126.72	126.35	-9.5	9,525	-0.10%
2023/06/02	6.2	126.82	15.3	126.75	126.75	-9.1	9,543	-0.10%
2023/06/01	11.1	125.06	1	125.00	125.15	10.1	9,567	0.11%
2023/05/31	10.4	125.93	22.4	126.34	126.15	-12	9,554	-0.13%
2023/05/30	0.8	126.52	7.9	126.88	126.75	-7.1	9,464	-0.07%
2023/05/29	2.3	127.22	22.3	126.92	126.75	-20	9,386	-0.21%
2023/05/26	11.3	125.73	52	125.79	125.95	-40.7	9,236	-0.44%
2023/05/25	10.1	122.97	10.7	122.93	123.05	-0.6	8,943	-0.01%
2023/05/24	2.5	121.58	5.4	121.50	121.60	-3	8,934	-0.03%
2023/05/23	0.3	122.05	37.9	122.18	122.20	-37.5	8,826	-0.43%
2023/05/22	0.1	122.40	23	122.31	122.30	-22.9	8,718	-0.26%
2023/05/19	6.2	122.56	17	122.52	122.50	-10.9	8,549	-0.13%
2023/05/18	3.1	121.99	52.8	122.09	122.15	-49.8	8,164	-0.61%
2023/05/17	1.1	119.98	12.4	120.37	120.55	-11.3	8,002	-0.14%
2023/05/16	0	117.95	4.3	118.59	118.60	-4.3	7,695	-0.06%
2023/05/15	1.7	116.93	0.1	117.20	117.20	1.6	7,628	0.02%
2023/05/12	3.6	116.99	150	117.17	117.20	-146.4	7,663	-1.91%	大賣/鉅額交易
2023/05/11	3.6	117.95	100	117.63	117.55	-96.4	7,680	-1.25%
2023/05/10	2.7	118.03	1	118.44	117.80	1.7	7,768	0.02%
2023/05/09	0.2	118.60	7	118.62	118.90	-6.9	7,838	-0.09%
2023/05/08	1.9	118.63	5.1	118.66	118.55	-3.2	7,983	-0.04%
2023/05/05	0.4	117.80	4.3	117.90	117.80	-3.9	8,041	-0.05%
2023/05/04	3.7	117.08	0	0.00	117.50	3.7	8,263	0.04%
2023/05/03	16.2	117.11	8	117.16	117.20	8.2	8,310	0.10%
2023/05/02	119.2	117.57	0	117.50	117.70	119.2	8,600	1.39%	大買/鉅額交易
2023/04/28	118.3	117.27	4	117.12	117.40	114.3	9,236	1.24%	大買/鉅額交易
2023/04/27	67.3	116.34	4.3	115.82	116.00	63	9,376	0.67%
2023/04/26	18.8	115.94	2.1	115.88	116.10	16.7	9,678	0.17%
2023/04/25	32.4	117.12	0.1	116.70	116.60	32.3	9,938	0.32%
2023/04/24	10.3	118.14	1	118.10	118.15	9.3	9,795	0.09%
2023/04/21	5.4	118.94	0	118.75	118.60	5.4	9,946	0.05%
2023/04/20	3.7	118.84	2	119.10	118.90	1.7	10,065	0.02%
2023/04/19	8.2	119.20	1	119.90	119.05	7.2	10,208	0.07%
2023/04/18	1.6	120.06	0.1	120.10	119.95	1.6	10,272	0.02%
2023/04/17	2.7	120.22	2.4	120.00	120.35	0.3	10,392	0.00%
2023/04/14	1.4	120.05	6.4	120.48	120.65	-5	10,526	-0.05%
2023/04/13	13.8	119.81	2	120.03	119.50	11.8	10,722	0.11%
2023/04/12	1.4	120.76	0.9	120.55	120.55	0.5	10,756	0.00%
2023/04/11	1.3	120.59	1	121.08	120.85	0.3	10,939	0.00%
2023/04/10	0.6	121.38	2	121.03	121.00	-1.4	11,043	-0.01%
2023/04/07	2.3	120.92	5	121.25	121.00	-2.7	11,050	-0.02%
2023/04/06	7.1	120.76	3.1	120.90	121.00	4	11,043	0.04%
2023/03/31	2.1	121.66	7.1	122.10	121.60	-5	11,018	-0.05%
2023/03/30	0	0.00	4.5	121.32	121.20	-4.5	10,853	-0.04%
2023/03/29	1.2	120.51	2.6	120.48	120.60	-1.4	10,861	-0.01%
2023/03/28	3.3	120.45	10.1	120.54	120.40	-6.8	11,017	-0.06%
2023/03/27	1.2	121.37	0.7	121.69	121.45	0.5	10,957	0.00%
2023/03/24	1	122.10	15.7	122.09	122.20	-14.7	10,978	-0.13%
2023/03/23	12	121.32	12.1	121.86	121.85	-0.1	10,884	0.00%
2023/03/22	1	120.50	11.5	120.59	120.90	-10.5	10,757	-0.10%
2023/03/21	1.1	118.40	2.8	118.51	118.65	-1.7	10,628	-0.02%
2023/03/20	3.6	118.72	3.5	118.54	118.10	0.1	10,708	0.00%
2023/03/17	3.1	118.43	6.8	118.25	118.95	-3.7	10,693	-0.03%
2023/03/16	15	116.99	0	0.00	117.05	15	10,665	0.14%
2023/03/15	1.9	117.69	1.2	118.59	117.60	0.7	10,542	0.01%
2023/03/14	10.1	117.54	1.1	117.46	117.50	9	10,505	0.09%
2023/03/13	10	118.03	5.1	118.54	118.80	4.9	10,522	0.05%
2023/03/10	22.9	118.46	3	118.26	118.30	19.9	10,334	0.19%
2023/03/09	1.4	120.53	1	120.69	120.20	0.4	10,527	0.00%
2023/03/08	3.8	120.02	0.5	120.35	120.30	3.2	10,627	0.03%
2023/03/07	3.4	120.89	5	121.03	121.30	-1.6	10,702	-0.02%
2023/03/06	3.4	120.52	22.1	120.22	120.50	-18.6	10,828	-0.17%
2023/03/03	2	119.60	4	119.58	119.35	-2	10,939	-0.02%
2023/03/02	1.9	118.98	2.3	119.13	119.25	-0.4	11,141	0.00%
2023/03/01	10.5	117.76	1.4	118.87	119.35	9.1	11,216	0.08%
2023/02/24	3.4	118.97	6.8	119.61	118.80	-3.4	11,184	-0.03%
2023/02/23	3.5	118.99	3.9	119.01	119.40	-0.5	11,237	0.00%
2023/02/22	13.8	117.41	0	0.00	117.65	13.8	11,312	0.12%
2023/02/21	3.5	118.67	6	118.90	118.95	-2.6	11,354	-0.02%
2023/02/20	1.2	118.94	1.5	119.15	119.00	-0.3	11,674	0.00%
2023/02/17	13.7	118.72	0	0.00	118.75	13.7	12,141	0.11%
2023/02/16	5.2	119.87	2.1	119.97	120.30	3.1	12,312	0.03%
2023/02/15	11.3	119.18	10.1	119.54	118.85	1.2	12,701	0.01%
2023/02/14	3.1	121.41	1.1	121.64	121.65	2	12,742	0.02%
2023/02/13	0.5	120.34	3.9	120.49	120.75	-3.4	12,930	-0.03%
2023/02/10	1.1	120.81	4.6	120.98	121.00	-3.4	13,040	-0.03%
2023/02/09	0.5	120.55	4.8	120.95	120.90	-4.3	13,138	-0.03%
2023/02/08	0.5	120.67	26.5	120.63	120.85	-26	13,164	-0.20%
2023/02/07	1	118.97	7.8	119.04	119.00	-6.8	13,240	-0.05%
2023/02/06	9.5	119.54	3	119.75	119.25	6.5	13,219	0.05%
2023/02/03	2.3	120.66	5.5	120.91	121.00	-3.2	13,134	-0.02%
2023/02/02	3.8	120.97	19.6	120.79	121.00	-15.8	13,144	-0.12%
2023/02/01	2.2	118.87	3.1	119.11	119.00	-0.9	13,076	-0.01%
2023/01/31	6.6	119.12	5.4	119.75	118.30	1.3	13,101	0.01%
2023/01/30	4.7	120.33	98.6	120.60	120.70	-93.9	12,923	-0.73%
2023/01/17	63.9	117.96	4	118.04	118.10	59.8	12,536	0.48%
2023/01/16	8.6	118.22	7.3	118.25	118.10	1.3	12,585	0.01%
2023/01/13	0.6	118.10	50.4	117.67	117.20	-49.8	12,328	-0.40%
2023/01/12	14.6	116.37	6.1	116.24	115.85	8.4	12,170	0.07%
2023/01/11	2.6	116.07	15	116.20	116.35	-12.4	12,263	-0.10%
2023/01/10	4	115.94	10.6	116.06	116.25	-6.6	12,110	-0.05%
2023/01/09	43.6	114.68	20.8	114.88	115.80	22.8	12,237	0.19%
2023/01/06	6.2	111.83	5	111.99	111.80	1.2	12,178	0.01%
2023/01/05	6.6	111.40	2	111.30	111.30	4.5	12,332	0.04%
2023/01/04	12.3	110.53	0	110.50	110.50	12.3	12,354	0.10%
2023/01/03	14.3	109.21	3	110.02	110.75	11.3	12,647	0.09%
2022/12/30	2.9	110.47	0.6	110.50	110.20	2.2	12,544	0.02%
2022/12/29	13.9	108.75	0	0.00	109.50	13.9	12,541	0.11%
2022/12/28	11.4	109.85	0	0.00	110.00	11.4	12,488	0.09%
2022/12/27	3.4	111.95	4.1	112.09	111.60	-0.7	12,410	-0.01%
2022/12/26	3.4	110.79	3.8	110.97	111.10	-0.4	12,525	0.00%
2022/12/23	6	110.66	1.2	110.69	110.70	4.8	12,668	0.04%
2022/12/22	0.2	112.30	2	112.59	112.60	-1.9	12,741	-0.01%
2022/12/21	4.4	110.84	0.1	111.30	110.75	4.3	12,972	0.03%
2022/12/20	13.2	111.06	0	0.00	110.30	13.2	12,922	0.10%
2022/12/19	2.4	112.57	1.3	112.52	112.35	1.1	13,046	0.01%
2022/12/16	21.2	112.71	0.1	112.80	113.00	21.1	13,186	0.16%
2022/12/15	0.7	114.47	2.2	114.66	114.90	-1.5	13,237	-0.01%
2022/12/14	0.1	114.90	15.1	114.90	114.80	-15	13,289	-0.11%
2022/12/13	4.8	113.83	0.6	114.45	113.40	4.2	13,254	0.03%
2022/12/12	14.3	113.47	0	0.00	113.90	14.3	13,263	0.11%
2022/12/09	2	114.95	0	114.75	115.00	2	13,340	0.02%
2022/12/08	10.8	113.19	2.7	113.23	113.25	8.1	13,297	0.06%
2022/12/07	5.2	114.64	8.7	114.80	114.60	-3.5	13,326	-0.03%
2022/12/06	9	115.72	0.1	116.42	115.30	8.9	13,265	0.07%
2022/12/05	2.5	117.95	2.8	117.76	117.45	-0.3	13,225	0.00%
2022/12/02	4.3	117.29	0.2	117.50	117.30	4.1	13,144	0.03%
2022/12/01	1	118.74	17.2	119.16	118.35	-16.2	13,277	-0.12%
2022/11/30	3.1	115.64	2	115.40	116.35	1.1	12,974	0.01%
2022/11/29	8.3	113.68	1.2	114.98	115.40	7	12,967	0.05%
2022/11/28	6	114.54	5	114.69	114.35	1	13,021	0.01%
2022/11/25	0.6	116.71	6.7	116.83	116.70	-6.1	13,121	-0.05%
2022/11/24	2.8	116.26	14.3	116.22	116.70	-11.5	12,972	-0.09%
2022/11/23	2.1	115.55	5.6	115.48	115.60	-3.5	12,920	-0.03%
2022/11/22	1.2	114.23	55.2	114.06	114.80	-53.9	13,049	-0.41%
2022/11/21	1.1	114.00	0.5	113.96	113.85	0.6	13,123	0.00%
2022/11/18	1.1	114.40	51.7	114.31	114.25	-50.6	13,060	-0.39%
2022/11/17	2.2	113.08	105.9	113.83	114.55	-103.8	13,000	-0.80%	大賣/鉅額交易
2022/11/16	4.9	114.96	14.5	114.67	114.50	-9.6	12,949	-0.07%
2022/11/15	5.6	113.65	111.4	113.66	114.70	-105.8	12,689	-0.83%	大賣/鉅額交易
2022/11/14	10.4	109.87	18.5	109.91	110.00	-8.1	12,193	-0.07%
2022/11/11	3.3	108.63	71.5	108.68	109.00	-68.3	11,979	-0.57%
2022/11/10	2.6	103.58	8.5	103.54	103.50	-5.9	11,638	-0.05%
2022/11/09	11.1	103.56	49.1	103.57	104.50	-38	11,557	-0.33%
2022/11/08	16.3	101.61	8.4	101.64	101.60	7.9	11,401	0.07%
2022/11/07	7.1	100.25	5.2	100.01	100.55	2	11,368	0.02%
2022/11/04	4.3	97.96	8	97.97	98.85	-3.7	11,346	-0.03%
2022/11/03	5.9	98.66	21	98.73	98.70	-15.2	11,359	-0.13%
2022/11/02	5.5	99.69	1	99.99	100.00	4.5	11,265	0.04%
2022/11/01	4.3	99.47	1.1	99.50	99.60	3.2	11,293	0.03%
2022/10/31	7.8	98.53	7	98.68	99.05	0.8	11,311	0.01%
2022/10/28	13.8	97.93	3	98.22	97.75	10.8	11,257	0.10%
2022/10/27	11.1	99.01	6.1	98.98	99.00	5.1	11,196	0.05%
2022/10/26	10.3	97.04	4.4	96.99	97.60	5.9	11,358	0.05%
2022/10/25	28.8	97.24	13.8	97.78	96.70	15	11,334	0.13%
2022/10/24	14.8	99.71	9	99.24	98.60	5.8	11,134	0.05%
2022/10/21	6.5	99.25	4.2	99.19	98.90	2.3	10,989	0.02%
2022/10/20	18.1	97.76	11	97.87	99.20	7.1	10,919	0.07%
2022/10/19	26.7	100.11	0	0.00	99.75	26.7	10,813	0.25%
2022/10/18	4.2	100.74	4	100.75	101.10	0.2	10,729	0.00%
2022/10/17	22.2	99.65	5.1	99.91	99.95	17.2	10,883	0.16%
2022/10/14	2.2	101.35	5.1	101.95	101.85	-2.9	10,703	-0.03%
2022/10/13	40.9	99.31	6	99.73	99.00	34.9	10,793	0.32%
2022/10/12	64.7	100.15	13	100.22	100.20	51.7	10,666	0.48%
2022/10/11	56.6	101.25	4	101.86	100.70	52.6	10,814	0.49%
2022/10/07	4.1	106.51	2	106.80	106.20	2.1	10,601	0.02%
2022/10/06	3.2	107.83	0.3	107.91	108.00	2.9	10,703	0.03%
2022/10/05	57	107.40	9.2	107.05	107.25	47.8	10,975	0.44%
2022/10/04	1.3	104.42	11.4	104.37	104.80	-10	10,983	-0.09%
2022/10/03	12.6	102.46	5	102.84	102.20	7.6	10,983	0.07%
2022/09/30	25.5	103.44	2.5	103.66	103.45	23	10,969	0.21%
2022/09/29	14.9	105.16	4.8	104.93	104.90	10	10,983	0.09%
2022/09/28	30	105.76	6.1	105.51	105.25	23.9	11,069	0.22%
2022/09/27	11.4	107.29	1.1	107.48	107.50	10.3	11,024	0.09%
2022/09/26	38.1	107.48	2.1	107.54	107.65	36	11,316	0.32%
2022/09/23	17.2	109.74	10	110.14	109.70	7.2	11,564	0.06%
2022/09/22	34	109.98	22.2	110.10	110.75	11.9	11,661	0.10%
2022/09/21	7.5	112.07	0.2	112.45	112.10	7.3	11,516	0.06%
2022/09/20	1.9	112.56	8.2	112.45	113.05	-6.3	11,514	-0.05%
2022/09/19	10.2	112.37	4	112.67	112.05	6.2	11,695	0.05%
2022/09/16	11.4	112.48	3.1	112.41	112.55	8.3	11,757	0.07%
2022/09/15	5.3	113.38	0	0.00	113.85	5.3	11,822	0.05%
2022/09/14	8.6	113.35	2.3	113.33	113.65	6.3	12,011	0.05%
2022/09/13	53.1	116.10	1.2	116.05	116.00	52	11,937	0.44%
2022/09/12	102.5	115.40	10.1	115.35	115.40	92.4	12,037	0.77%	大買/
2022/09/08	1.6	112.95	2	112.95	113.00	-0.4	12,240	0.00%
2022/09/07	31.6	112.40	183.7	112.15	112.20	-152.1	12,334	-1.23%	大賣/鉅額交易
2022/09/06	3.3	114.99	1.1	114.61	114.90	2.2	12,223	0.02%
2022/09/05	5.2	114.03	0	0.00	114.15	5.2	12,313	0.04%
2022/09/02	18.9	114.28	3	114.40	113.90	15.9	12,447	0.13%
2022/09/01	28.5	115.17	1	115.20	115.15	27.5	12,285	0.22%
2022/08/31	9.3	116.97	1	115.95	117.60	8.3	11,968	0.07%
2022/08/30	7.6	116.44	0.2	116.50	116.75	7.4	11,917	0.06%
2022/08/29	19.3	116.38	3	116.12	116.55	16.3	11,795	0.14%
2022/08/26	0.3	119.88	0.9	119.86	119.60	-0.6	11,600	-0.01%
2022/08/25	0.4	119.15	0	119.10	119.00	0.4	11,508	0.00%
2022/08/24	10.9	118.30	5	117.84	117.90	5.9	11,533	0.05%
2022/08/23	18.9	118.49	2	118.30	118.20	16.9	11,533	0.15%
2022/08/22	12.2	120.01	2.2	119.89	119.80	10	11,603	0.09%
2022/08/19	3.7	121.61	8	121.64	121.55	-4.3	11,663	-0.04%
2022/08/18	5	121.32	0	0.00	121.35	5	11,693	0.04%
2022/08/17	2.2	122.13	5.8	122.00	122.15	-3.6	11,647	-0.03%
2022/08/16	0.2	122.16	3	121.97	122.10	-2.8	11,500	-0.02%
2022/08/15	1	121.40	12.3	121.47	121.90	-11.3	11,381	-0.10%
2022/08/12	4.3	120.82	9.1	120.89	120.80	-4.7	11,283	-0.04%
2022/08/11	0	0.00	10	120.01	120.05	-10	11,262	-0.09%
2022/08/10	5.7	117.86	1.6	117.80	117.90	4.1	11,189	0.04%
2022/08/09	5.4	118.65	4.3	119.22	119.15	1.1	11,138	0.01%
2022/08/08	8.8	118.86	0	0.00	119.25	8.8	11,102	0.08%
2022/08/05	3.4	118.60	16.4	118.62	119.50	-13	11,075	-0.12%
2022/08/04	8.7	116.17	7.5	116.24	116.55	1.2	11,117	0.01%
2022/08/03	3.5	116.09	6.1	115.91	116.25	-2.6	11,137	-0.02%
2022/08/02	16.8	115.63	5	115.63	115.55	11.8	11,237	0.10%
2022/08/01	7.6	117.56	6	117.47	117.65	1.6	11,155	0.01%
2022/07/29	3.4	118.05	26.1	118.32	118.00	-22.8	11,279	-0.20%
2022/07/28	0.1	117.42	13.1	117.79	116.90	-13	11,249	-0.12%
2022/07/27	1.1	116.34	102.2	116.00	116.70	-101	11,275	-0.90%	大賣/鉅額交易
2022/07/26	2.8	115.78	160	115.75	115.65	-157.2	11,248	-1.40%	大賣/鉅額交易
2022/07/25	4.2	116.58	1	116.85	116.70	3.2	11,236	0.03%
2022/07/22	5.9	116.70	19	116.60	116.80	-13.1	11,253	-0.12%
2022/07/21	4.6	115.65	19.1	115.53	116.35	-14.5	11,471	-0.13%
2022/07/20	15.5	115.19	31	115.57	115.05	-15.5	11,480	-0.13%
2022/07/19	2	114.20	1	114.10	114.30	1	11,735	0.01%
2022/07/18	24.1	114.36	3	114.39	114.20	21	11,701	0.18%
2022/07/15	7.8	114.76	12.6	115.26	115.50	-4.8	11,398	-0.04%
2022/07/14	13.8	112.71	32	113.75	114.00	-18.2	11,202	-0.16%
2022/07/13	24	113.03	25.4	113.30	113.45	-1.4	11,107	-0.01%
2022/07/12	28.1	110.15	13	109.77	109.55	15.1	10,992	0.14%
2022/07/11	12.3	112.54	2	113.60	112.25	10.3	11,151	0.09%
2022/07/08	24.3	113.20	8.2	113.06	113.25	16.1	11,108	0.14%
2022/07/07	5.2	109.56	9.4	110.68	112.10	-4.2	11,056	-0.04%
2022/07/06	39.9	109.15	14.3	109.43	108.85	25.7	11,069	0.23%
2022/07/05	17	110.81	7.1	110.98	111.00	10	11,088	0.09%
2022/07/04	29.7	110.65	2.7	111.06	110.45	27	10,967	0.25%
2022/07/01	104.4	113.16	20.4	114.01	111.55	84	10,771	0.78%	大買/
2022/06/30	66.6	116.29	22	115.97	115.80	44.6	10,386	0.43%
2022/06/29	8.7	118.71	10	118.55	118.80	-1.3	10,175	-0.01%
2022/06/28	12.5	120.05	0	0.00	119.80	12.5	10,130	0.12%
2022/06/27	18.2	120.29	19.5	121.19	120.95	-1.2	10,086	-0.01%
2022/06/24	15.4	118.83	6.3	118.43	118.15	9.2	9,916	0.09%
2022/06/23	28.4	118.01	0.3	117.65	117.90	28.1	9,910	0.28%
2022/06/22	24.3	120.08	1.1	119.60	119.50	23.2	9,711	0.24%
2022/06/21	2.1	120.92	1.2	121.79	122.20	0.9	9,532	0.01%
2022/06/20	20.1	120.07	1.3	119.84	119.75	18.8	9,595	0.20%
2022/06/17	61.2	120.82	32	120.85	120.85	29.2	9,520	0.31%
2022/06/16	0.6	123.61	1	124.80	122.50	-0.4	9,321	0.00%
2022/06/15	2.6	123.12	3	123.30	122.75	-0.4	9,320	0.00%
2022/06/14	11.4	122.67	8	122.41	123.35	3.4	9,405	0.04%
2022/06/13	17.8	123.73	7.4	123.64	123.55	10.4	9,524	0.11%
2022/06/10	4.6	126.73	0	0.00	127.10	4.6	9,634	0.05%
2022/06/09	2.3	128.13	2	128.33	128.40	0.3	9,706	0.00%
2022/06/08	3.2	128.97	5	128.75	128.80	-1.9	9,850	-0.02%
2022/06/07	5.4	127.16	0	0.00	127.40	5.4	10,025	0.05%
2022/06/06	0.9	127.88	2.7	128.72	128.70	-1.9	10,292	-0.02%
2022/06/02	22	127.85	3.3	128.05	127.80	18.7	10,921	0.17%
2022/06/01	3.1	129.39	52.2	130.04	129.15	-49.1	11,714	-0.42%
2022/05/31	2.1	128.71	15.5	128.48	129.80	-13.4	11,817	-0.11%
2022/05/30	1.1	128.12	26.3	127.87	128.55	-25.2	11,774	-0.21%
2022/05/27	5.5	125.53	6	125.40	125.50	-0.5	11,633	0.00%
2022/05/26	8.2	123.25	1.1	124.54	122.90	7	11,576	0.06%
2022/05/25	0.6	124.37	0.4	124.29	124.45	0.2	11,855	0.00%
2022/05/24	1.6	123.61	0.2	124.00	123.50	1.5	12,301	0.01%
2022/05/23	2.2	124.71	2.1	125.06	124.90	0.1	12,291	0.00%
2022/05/20	0.3	124.75	1.5	124.82	124.65	-1.2	12,557	-0.01%
2022/05/19	10.4	123.33	0	123.75	123.30	10.4	12,570	0.08%
2022/05/18	3.2	125.55	17.8	125.54	125.70	-14.6	12,514	-0.12%
2022/05/17	0.4	124.29	5	124.24	124.35	-4.6	12,491	-0.04%
2022/05/16	5.6	123.46	3.1	123.83	123.00	2.5	12,534	0.02%
2022/05/13	16.5	122.15	28	122.15	122.35	-11.5	12,561	-0.09%
2022/05/12	63.3	122.25	1	122.70	121.25	62.3	12,641	0.49%
2022/05/11	21.4	123.63	12.1	123.78	124.20	9.3	12,516	0.07%
2022/05/10	59.7	123.02	7.6	122.15	124.00	52.1	12,482	0.42%
2022/05/09	47.9	124.68	1.1	125.45	124.55	46.8	12,386	0.38%
2022/05/06	28.3	126.18	1	126.00	126.65	27.3	12,357	0.22%
2022/05/05	11.7	129.76	1.4	129.34	129.25	10.3	12,475	0.08%
2022/05/04	2.9	127.69	5	127.65	127.80	-2.1	12,667	-0.02%
2022/05/03	13.3	127.90	2.1	128.02	127.80	11.1	12,902	0.09%
2022/04/29	57	129.19	9.5	128.94	128.75	47.5	13,017	0.36%
2022/04/28	11.8	126.64	10.1	127.10	127.10	1.7	13,316	0.01%
2022/04/27	32.1	126.48	1.2	126.18	126.55	30.9	13,394	0.23%
2022/04/26	10.7	129.24	2	129.40	129.25	8.7	13,160	0.07%
2022/04/25	60	129.11	0.2	129.00	129.25	59.8	13,244	0.45%
2022/04/22	18.6	131.11	2.6	131.33	131.60	16	12,823	0.12%
2022/04/21	1.8	132.94	4.2	133.09	132.75	-2.3	12,805	-0.02%
2022/04/20	2.5	132.00	5.4	132.39	132.65	-2.9	12,863	-0.02%
2022/04/19	5.4	132.22	2.1	132.60	132.00	3.3	12,919	0.03%
2022/04/18	39.4	131.76	1.5	131.80	131.55	37.9	13,064	0.29%
2022/04/15	20.9	132.32	1	132.60	132.25	19.9	13,027	0.15%
2022/04/14	4.5	134.80	2.2	134.76	134.55	2.2	12,799	0.02%
2022/04/13	2.5	134.79	5.4	134.15	135.05	-2.8	12,860	-0.02%
2022/04/12	12.1	132.22	6	132.38	132.55	6.1	12,933	0.05%
2022/04/11	26.7	132.77	0.4	133.90	132.45	26.3	12,857	0.20%
2022/04/08	11.6	133.90	2	134.10	134.55	9.6	12,692	0.08%
2022/04/07	31.6	134.33	10.1	134.32	133.80	21.5	12,647	0.17%
2022/04/06	6.8	135.55	0.2	136.80	136.25	6.6	12,778	0.05%
2022/04/01	7.9	136.64	2	136.70	136.95	5.9	12,959	0.05%
2022/03/31	1.3	138.37	1.1	138.22	138.10	0.1	12,939	0.00%
2022/03/30	2.2	138.56	30.4	138.49	138.55	-28.2	13,089	-0.22%
2022/03/29	0.3	136.91	1	137.20	136.85	-0.7	13,185	-0.01%
2022/03/28	11.8	136.08	6	136.08	136.70	5.8	13,145	0.04%
2022/03/25	1.2	138.36	17.2	138.06	138.20	-16.1	13,081	-0.12%
2022/03/24	2.3	137.47	0.1	137.64	138.00	2.2	13,072	0.02%
2022/03/23	5	137.93	22.6	137.94	138.10	-17.6	13,082	-0.13%
2022/03/22	6.3	136.61	7.2	136.50	136.80	-0.9	13,004	-0.01%
2022/03/21	6.5	137.02	39.8	137.26	137.00	-33.3	13,069	-0.25%
2022/03/18	3.3	136.07	5	136.02	136.10	-1.7	13,019	-0.01%
2022/03/17	8.3	135.86	37.7	135.70	136.40	-29.4	12,884	-0.23%
2022/03/16	21.3	131.60	2.2	132.16	132.20	19.1	12,706	0.15%
2022/03/15	64.1	131.85	0	0.00	131.65	64.1	12,465	0.51%
2022/03/14	2.2	134.52	3	134.27	134.40	-0.8	12,255	-0.01%
2022/03/11	15.6	135.03	1	135.45	134.40	14.6	12,162	0.12%
2022/03/10	60.3	136.19	18.6	136.16	136.35	41.7	12,050	0.35%
2022/03/09	85.3	132.75	0.2	132.79	132.50	85.1	11,890	0.72%
2022/03/08	76.7	132.02	2.4	131.35	131.15	74.3	11,690	0.64%
2022/03/07	107.8	134.25	7.1	133.87	134.00	100.7	11,064	0.91%	大買/
2022/03/04	23.9	138.50	22.2	138.05	138.45	1.7	10,368	0.02%
2022/03/03	4.6	140.06	2	140.08	139.95	2.6	10,345	0.02%
2022/03/02	8.7	139.66	1.1	139.88	139.65	7.6	10,465	0.07%
2022/03/01	3.2	140.41	11.2	139.95	140.45	-8	10,405	-0.08%
2022/02/25	55.3	138.43	2.5	138.42	138.50	52.8	10,318	0.51%
2022/02/24	70.6	139.43	11	139.04	138.80	59.6	10,017	0.59%
2022/02/23	5.5	141.88	4	142.31	142.25	1.5	9,590	0.02%
2022/02/22	45.5	141.33	1	141.55	141.85	44.5	9,615	0.46%
2022/02/21	6.5	143.38	0	0.00	143.80	6.5	9,402	0.07%
2022/02/18	1.4	143.54	1.3	144.04	144.10	0.1	9,666	0.00%
2022/02/17	2.6	144.25	23.5	144.44	144.50	-20.9	9,697	-0.22%
2022/02/16	4.2	143.93	13.3	144.12	144.40	-9.1	9,723	-0.09%
2022/02/15	7.3	142.21	0	0.00	142.05	7.3	9,706	0.08%
2022/02/14	13.8	142.61	1	142.95	142.70	12.8	9,657	0.13%
2022/02/11	1.2	144.72	2.1	144.50	144.95	-0.9	9,549	-0.01%
2022/02/10	2.3	143.86	6.9	144.26	145.05	-4.6	9,682	-0.05%
2022/02/09	10	143.09	2.3	143.21	143.40	7.7	9,705	0.08%
2022/02/08	9.3	143.12	3.4	143.18	142.90	5.9	9,757	0.06%
2022/02/07	99.5	142.09	4.3	142.41	142.30	95.1	9,615	0.99%
2022/01/26	71.3	141.73	3	141.75	141.55	68.3	9,253	0.74%
2022/01/25	85.3	141.67	2.1	141.42	141.65	83.3	9,024	0.92%
2022/01/24	8	142.52	6	142.26	144.00	2	8,674	0.02%
2022/01/21	49	143.29	1	142.70	142.65	48	8,537	0.56%
2022/01/20	7.5	148.42	3.5	148.44	149.10	4	8,114	0.05%
2022/01/19	11.6	148.79	2	148.95	148.50	9.6	7,967	0.12%
2022/01/18	3.5	151.24	5	151.66	150.30	-1.5	7,897	-0.02%
2022/01/17	1.2	151.75	4.3	151.70	152.00	-3.1	7,780	-0.04%
2022/01/14	4.6	150.41	3.3	150.21	150.30	1.3	7,751	0.02%
2022/01/13	4.4	150.01	1.3	150.23	150.30	3.1	7,800	0.04%
2022/01/12	1.2	149.45	2.5	149.19	149.55	-1.3	7,918	-0.02%
2022/01/11	2.2	147.60	0.3	148.03	148.30	1.9	7,890	0.02%
2022/01/10	3.2	146.80	2.8	147.61	147.55	0.4	7,682	0.01%
2022/01/07	3.6	147.23	3.1	147.85	146.60	0.5	7,644	0.01%
2022/01/06	2.7	147.63	1.5	148.29	147.90	1.2	7,582	0.02%
2022/01/05	1.5	149.34	3.2	149.46	149.30	-1.7	7,528	-0.02%
2022/01/04	1.1	149.22	5.8	149.03	149.60	-4.7	7,522	-0.06%
2022/01/03	1.7	146.20	5.1	147.15	146.40	-3.4	7,490	-0.05%
2021/12/30	8.1	145.74	2.5	145.67	145.50	5.6	7,603	0.07%
2021/12/29	3	145.56	7.6	145.42	145.95	-4.6	7,866	-0.06%
2021/12/28	5.5	144.80	8.3	144.98	145.30	-2.8	7,940	-0.04%
2021/12/27	2.1	143.62	3	144.01	144.15	-0.9	7,953	-0.01%
2021/12/24	0	0.00	2.1	143.25	143.05	-2.1	8,296	-0.03%
2021/12/23	0.2	142.40	8.4	142.76	142.65	-8.2	8,364	-0.10%
2021/12/22	0	141.80	2.2	141.82	141.85	-2.2	8,627	-0.03%
2021/12/21	0.2	141.85	2.1	141.12	141.85	-1.9	8,854	-0.02%
2021/12/20	2.3	140.52	0.5	141.60	140.65	1.8	8,940	0.02%
2021/12/17	0.1	141.80	2	141.30	141.90	-1.9	8,971	-0.02%
2021/12/16	0.1	141.50	1.1	141.31	142.05	-1	8,985	-0.01%
2021/12/15	4.2	139.80	2	140.30	140.30	2.2	9,290	0.02%
2021/12/14	11.3	140.25	0.1	140.34	140.10	11.2	9,187	0.12%
2021/12/13	0.2	141.91	0.2	142.15	141.50	0	9,242	0.00%
2021/12/10	0.1	141.90	0	142.00	141.95	0.1	9,366	0.00%
2021/12/09	0	141.90	3.2	142.30	142.00	-3.1	9,351	-0.03%
2021/12/08	2.1	143.16	4.4	143.18	142.35	-2.3	9,329	-0.02%
2021/12/07	0	140.75	2.1	140.97	141.80	-2.1	9,198	-0.02%
2021/12/06	11.1	140.97	1.1	140.45	141.35	10	9,199	0.11%
2021/12/03	12.2	141.73	0.5	141.72	141.75	11.7	9,251	0.13%
2021/12/02	0.5	141.60	9.3	141.59	141.80	-8.9	9,307	-0.10%
2021/12/01	0.5	140.08	1.2	139.93	140.30	-0.7	9,390	-0.01%
2021/11/30	6.8	138.82	0	0.00	138.00	6.8	9,504	0.07%
2021/11/29	3.2	137.97	5	138.44	138.15	-1.8	9,449	-0.02%
2021/11/26	11.3	138.33	2	138.00	138.15	9.3	9,567	0.10%
2021/11/25	0	140.13	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0.9	140.77	1.2	140.97	140.50	-0.3	9,955	0.00%
2021/11/23	17.2	141.33	3.3	141.28	141.10	14	10,179	0.14%
2021/11/22	1.3	142.65	0	142.55	142.45	1.3	10,223	0.01%
2021/11/19	1.1	142.89	3.3	142.99	142.80	-2.2	10,275	-0.02%
2021/11/18	0.4	141.90	3.5	142.19	142.45	-3.1	10,259	-0.03%
2021/11/17	2.3	141.46	10.5	141.53	141.65	-8.3	10,259	-0.08%
2021/11/16	1.1	141.19	0.2	141.20	141.20	0.9	10,182	0.01%
2021/11/15	1	141.00	4.1	140.96	140.95	-3.1	10,524	-0.03%
2021/11/12	0.1	139.85	2.2	140.10	139.70	-2.1	10,774	-0.02%
2021/11/11	4.3	139.35	1.2	139.26	139.25	3.1	10,895	0.03%
2021/11/10	1.1	140.07	2.2	140.19	140.50	-1.1	11,000	-0.01%
2021/11/09	1.2	140.58	11.6	140.90	140.70	-10.4	11,029	-0.09%
2021/11/08	2.1	139.00	7.3	138.84	139.20	-5.3	10,862	-0.05%
2021/11/05	1	137.20	4.9	137.50	138.10	-3.9	10,800	-0.04%
2021/11/04	3.1	136.74	1.4	137.25	136.15	1.7	10,654	0.02%
2021/11/03	1.1	136.89	3	136.87	136.60	-1.9	10,696	-0.02%
2021/11/02	5	137.60	2.6	137.33	136.25	2.4	10,722	0.02%
2021/11/01	5.5	136.41	9.1	136.52	136.50	-3.6	10,749	-0.03%
2021/10/29	14.4	135.96	0	0.00	135.80	14.4	10,790	0.13%
2021/10/28	3.1	136.97	5.9	137.23	137.15	-2.7	10,809	-0.03%
2021/10/27	0.2	137.27	6.2	137.09	137.55	-6	10,855	-0.06%
2021/10/26	0.2	137.50	23.1	137.39	137.55	-22.9	10,796	-0.21%
2021/10/25	0	136.00	166	135.88	136.40	-166	10,800	-1.54%	大賣/鉅額交易
2021/10/22	2	135.91	14.2	136.34	136.50	-12.2	11,178	-0.11%
2021/10/21	5.1	136.76	10.6	137.49	136.10	-5.5	11,263	-0.05%
2021/10/20	3	136.72	20	137.02	136.60	-17	11,238	-0.15%
2021/10/19	8	136.34	6.4	136.84	136.95	1.7	11,047	0.01%
2021/10/18	3.1	136.47	10.1	136.44	135.85	-7	11,008	-0.06%
2021/10/15	11.5	134.96	12.4	135.76	136.25	-0.9	11,132	-0.01%
2021/10/14	1.6	132.74	7	133.29	132.75	-5.4	11,039	-0.05%
2021/10/13	3.4	132.40	5	132.60	132.40	-1.6	11,159	-0.01%
2021/10/12	24	132.34	8.1	132.40	132.85	15.9	11,224	0.14%
2021/10/08	11.5	134.35	10	135.09	134.20	1.5	11,241	0.01%
2021/10/07	11.3	134.74	10.2	135.04	135.35	1.1	11,270	0.01%
2021/10/06	77.3	132.77	0.4	133.03	133.00	76.9	11,272	0.68%
2021/10/05	150.2	132.06	1.5	133.07	132.95	148.6	11,131	1.34%	大買/鉅額交易
2021/10/04	22	133.29	0.1	133.75	133.15	21.9	10,793	0.20%
2021/10/01	24.9	134.40	7	134.03	133.95	17.9	10,472	0.17%
2021/09/30	7.6	136.02	2.1	135.67	137.05	5.5	10,130	0.05%
2021/09/29	31	136.13	1	136.05	136.00	30	9,960	0.30%
2021/09/28	1.3	138.83	0.5	138.98	139.00	0.8	9,592	0.01%
2021/09/27	3.3	140.12	0.3	139.78	140.00	3.1	9,375	0.03%
2021/09/24	2	139.35	2.1	139.04	139.65	-0.1	9,255	0.00%
2021/09/23	1.1	138.08	9.4	138.20	138.00	-8.2	9,309	-0.09%
2021/09/22	15	136.99	1.3	137.08	137.20	13.7	9,363	0.15%
2021/09/17	2.1	139.92	5.4	140.96	140.50	-3.2	9,031	-0.04%
2021/09/16	0.5	140.14	0	0.00	140.10	0.5	9,076	0.01%
2021/09/15	1.4	141.25	4.8	140.95	140.75	-3.4	9,046	-0.04%
2021/09/14	0	141.78	0.5	141.67	141.60	-0.4	8,952	0.00%
2021/09/13	1.1	141.46	0.2	141.25	141.45	0.9	9,009	0.01%
2021/09/10	2.2	141.07	4.3	141.27	141.95	-2.1	9,216	-0.02%
2021/09/09	1	139.56	15	139.68	140.30	-14	9,202	-0.15%
2021/09/08	4.2	141.48	12.6	140.78	140.65	-8.4	9,204	-0.09%
2021/09/07	0	142.30	1.5	142.13	141.90	-1.5	9,208	-0.02%
2021/09/06	0.5	141.93	19.2	142.53	142.55	-18.7	9,137	-0.20%
2021/09/03	2	140.68	25.5	141.66	141.90	-23.5	8,961	-0.26%
2021/09/02	0	140.27	19.4	140.28	139.90	-19.3	8,889	-0.22%
2021/09/01	2.2	140.73	32.3	140.85	141.00	-30.1	8,873	-0.34%
2021/08/31	0.1	139.13	37.8	139.31	140.35	-37.6	8,618	-0.44%
2021/08/30	1.3	138.96	122.5	138.96	139.50	-121.3	8,528	-1.42%	大賣/鉅額交易
2021/08/27	0.1	138.12	109.9	137.88	138.15	-109.9	8,225	-1.34%	大賣/鉅額交易
2021/08/26	2.8	136.74	16.6	136.99	137.00	-13.8	8,032	-0.17%
2021/08/25	0.2	136.19	0.4	135.80	136.05	-0.2	7,997	0.00%
2021/08/24	0.4	134.84	5.1	134.92	134.75	-4.7	7,975	-0.06%
2021/08/23	14.2	134.07	9.1	133.92	134.35	5.1	8,065	0.06%
2021/08/20	69.2	131.01	9.5	131.22	130.75	59.7	8,127	0.73%
2021/08/19	94.4	132.04	4	132.94	131.80	90.4	7,960	1.14%
2021/08/18	84.3	133.89	6.5	132.95	134.90	77.8	7,607	1.02%
2021/08/17	70.3	134.44	0.1	135.15	134.35	70.2	7,401	0.95%
2021/08/16	12.2	135.27	9.4	135.30	135.35	2.8	7,356	0.04%
2021/08/13	11.8	135.70	2.1	135.58	135.65	9.7	7,346	0.13%
2021/08/12	1.2	137.16	1	137.10	136.95	0.2	7,386	0.00%
2021/08/11	7.5	136.88	6	136.79	137.20	1.5	7,630	0.02%
2021/08/10	1.1	137.76	23.2	137.71	137.65	-22.1	7,841	-0.28%
2021/08/09	3	137.65	3.3	137.79	138.40	-0.3	8,326	0.00%
2021/08/06	0.1	138.55	12	138.54	138.80	-11.9	8,495	-0.14%
2021/08/05	0.5	139.06	13	139.27	139.00	-12.6	8,882	-0.14%
2021/08/04	0	138.85	6.4	139.10	139.25	-6.4	9,429	-0.07%
2021/08/03	0.1	137.85	4.3	138.08	138.45	-4.2	9,761	-0.04%
2021/08/02	1.7	136.65	2	137.40	137.90	-0.4	9,731	0.00%
2021/07/30	0.3	136.47	3.2	136.20	136.05	-2.9	9,727	-0.03%
2021/07/29	5.3	135.93	4.3	135.74	136.50	0.9	9,795	0.01%
2021/07/28	70.1	134.23	3	134.48	134.25	67.1	9,762	0.69%
2021/07/27	6.6	136.34	3	136.42	136.40	3.6	9,483	0.04%
2021/07/26	21.3	136.65	3	136.80	136.45	18.3	9,424	0.19%
2021/07/23	2.3	137.58	2	138.15	137.65	0.3	9,379	0.00%
2021/07/22	5.2	138.08	0.1	138.25	137.65	5.1	9,377	0.05%
2021/07/21	2.1	136.86	0	0.00	136.70	2.1	9,385	0.02%
2021/07/20	3.4	137.20	1	137.20	137.20	2.4	9,371	0.03%
2021/07/19	5.7	138.30	1.3	137.75	138.30	4.4	9,339	0.05%
2021/07/16	4.1	139.47	5.2	139.34	139.90	-1.1	9,231	-0.01%
2021/07/15	0.1	141.35	7	141.49	141.80	-6.9	9,206	-0.08%
2021/07/14	0	140.75	1.7	140.46	140.50	-1.7	9,085	-0.02%
2021/07/13	0	0.00	9.5	140.69	140.15	-9.5	9,060	-0.11%
2021/07/12	0.1	138.72	6.2	139.58	139.00	-6.1	9,018	-0.07%
2021/07/09	2.7	137.34	0.1	137.49	137.75	2.6	8,918	0.03%
2021/07/08	0.1	138.98	0	0.00	138.85	0.1	8,912	0.00%
2021/07/07	2.1	139.32	2	139.13	139.00	0.1	8,939	0.00%
2021/07/06	1.1	139.75	6.1	139.81	139.75	-5.1	8,927	-0.06%
2021/07/05	0.6	139.52	3.5	139.54	139.60	-2.9	8,881	-0.03%
2021/07/02	0	138.20	0.2	138.15	138.30	-0.2	8,857	0.00%
2021/07/01	4.1	138.95	0	0.00	138.30	4.1	8,850	0.05%
2021/06/30	2.2	139.07	14.5	138.96	138.95	-12.3	8,929	-0.14%
2021/06/29	1.2	138.03	2.5	137.88	137.60	-1.3	8,892	-0.01%
2021/06/28	0.2	136.97	3.1	137.16	137.20	-2.9	8,868	-0.03%
2021/06/25	2.4	137.48	0.5	137.70	136.95	1.9	8,881	0.02%
2021/06/24	1.1	136.85	3	136.95	136.70	-2	8,908	-0.02%
2021/06/23	0	136.10	5.1	136.04	137.05	-5.1	8,937	-0.06%
2021/06/22	2.8	134.80	1.2	134.87	134.85	1.6	8,912	0.02%
2021/06/21	18.2	135.40	4.7	136.01	134.70	13.5	8,987	0.15%
2021/06/18	2	138.00	0.1	138.30	138.00	1.9	8,840	0.02%
2021/06/17	1.6	137.51	0	138.00	138.30	1.5	8,893	0.02%
2021/06/16	1.3	138.51	1.2	138.55	138.70	0.1	9,004	0.00%
2021/06/15	1	138.66	2.7	138.76	138.85	-1.7	8,999	-0.02%
2021/06/11	0	138.15	6.4	138.27	138.10	-6.4	9,044	-0.07%
2021/06/09	3.6	135.31	0	135.50	135.50	3.6	9,050	0.04%
2021/06/08	0.1	137.00	0	137.05	136.50	0.1	9,042	0.00%
2021/06/07	5.6	136.31	3.7	136.57	137.30	1.9	9,146	0.02%
2021/06/04	3.4	136.73	0	0.00	136.95	3.4	9,056	0.04%
2021/06/03	0.2	138.02	1.3	138.20	137.60	-1.2	9,225	-0.01%
2021/06/02	5.6	137.04	7	137.29	137.70	-1.4	9,343	-0.02%
2021/06/01	2.1	137.61	6.1	137.67	137.70	-4	9,497	-0.04%
2021/05/31	3.1	136.16	56.4	137.19	137.10	-53.3	9,680	-0.55%
2021/05/28	0.1	135.37	54.7	135.58	135.80	-54.6	9,647	-0.57%
2021/05/27	0.8	133.23	1	133.00	133.55	-0.2	9,607	0.00%
2021/05/26	1.2	134.58	2.7	134.57	134.50	-1.5	9,951	-0.01%
2021/05/25	1.7	133.44	3.3	133.91	134.40	-1.7	10,035	-0.02%
2021/05/24	1.7	132.35	0	0.00	132.15	1.7	10,058	0.02%
2021/05/21	0.2	132.60	6.4	133.06	132.35	-6.2	10,015	-0.06%
2021/05/20	13.3	130.01	21	130.09	130.50	-7.7	9,961	-0.08%
2021/05/19	3.5	131.81	5	131.33	131.40	-1.5	9,948	-0.01%
2021/05/18	19.8	131.01	22.3	130.91	132.30	-2.5	9,840	-0.03%
2021/05/17	14.3	126.56	22.7	126.37	126.50	-8.5	9,884	-0.09%
2021/05/14	9.8	128.74	8.6	128.63	128.95	1.2	9,504	0.01%
2021/05/13	70.8	128.42	17.3	127.46	127.50	53.4	9,360	0.57%
2021/05/12	123.4	129.77	13.5	127.58	129.40	109.9	9,026	1.22%	大買/鉅額交易
2021/05/11	33.6	134.10	5	134.03	133.25	28.6	8,567	0.33%
2021/05/10	2.3	138.57	1.4	138.75	138.45	0.9	8,380	0.01%
2021/05/07	1.1	139.15	3.9	138.66	139.40	-2.8	8,542	-0.03%
2021/05/06	1.8	136.16	0.1	137.15	136.95	1.7	8,667	0.02%
2021/05/05	4.3	136.55	3	136.95	135.75	1.3	8,665	0.01%
2021/05/04	13.2	136.77	9	136.78	137.05	4.2	8,758	0.05%
2021/05/03	5.9	138.69	0	138.85	138.25	5.9	8,766	0.07%
2021/04/29	0	141.80	0.8	141.36	140.60	-0.8	9,050	-0.01%
2021/04/28	0.3	140.55	1.2	140.71	140.40	-0.9	9,130	-0.01%
2021/04/27	1.1	141.14	5.8	141.28	141.25	-4.7	9,580	-0.05%
2021/04/26	2.9	140.64	13.4	140.75	141.20	-10.4	9,671	-0.11%
2021/04/23	0.1	138.08	1.1	138.42	139.15	-1	9,710	-0.01%
2021/04/22	2.6	138.34	0.3	138.29	137.90	2.4	9,969	0.02%
2021/04/21	1.7	138.13	0	138.30	138.00	1.7	10,103	0.02%
2021/04/20	1	139.00	0.1	139.05	139.25	0.9	10,151	0.01%
2021/04/19	3.1	139.48	3.2	139.11	139.50	-0.1	10,253	0.00%
2021/04/16	3.3	138.79	2.1	138.86	139.25	1.2	10,289	0.01%
2021/04/15	3	137.80	9.8	138.50	139.05	-6.7	10,319	-0.07%
2021/04/14	1	137.61	26.3	137.11	137.90	-25.3	10,305	-0.25%
2021/04/13	5.3	137.49	9.3	137.85	137.15	-4	10,375	-0.04%
2021/04/12	3.5	137.56	0.9	137.93	137.15	2.6	10,361	0.02%
2021/04/09	14.2	138.16	17.2	138.01	137.95	-2.9	10,365	-0.03%
2021/04/08	4.4	136.95	12.1	137.75	138.25	-7.7	10,401	-0.07%
2021/04/07	14.1	137.75	11.1	137.67	137.80	3	10,387	0.03%
2021/04/06	3	137.80	10	138.02	137.65	-7	10,367	-0.07%
2021/04/01	0.1	135.53	14.4	135.85	135.75	-14.3	10,270	-0.14%
2021/03/31	3.7	135.22	5	135.02	134.75	-1.3	10,197	-0.01%
2021/03/30	3.2	135.33	3.8	135.46	135.90	-0.6	10,111	-0.01%
2021/03/29	3.2	135.53	6.2	135.58	135.45	-3	10,101	-0.03%
2021/03/26	4.1	133.86	3.6	134.14	134.35	0.5	10,062	0.00%
2021/03/25	7.9	131.53	1	132.40	131.95	6.9	10,001	0.07%
2021/03/24	16.7	131.71	5.6	131.87	131.50	11.1	9,961	0.11%
2021/03/23	0.1	133.95	6	134.13	133.60	-5.9	9,839	-0.06%
2021/03/22	2.6	132.60	5.2	132.41	133.40	-2.6	9,946	-0.03%
2021/03/19	7.7	132.80	2.3	132.87	132.80	5.4	10,014	0.05%
2021/03/18	3.1	135.71	53.7	134.88	134.90	-50.6	9,888	-0.51%
2021/03/17	5	134.94	56	134.13	134.20	-51	9,850	-0.52%
2021/03/16	2	135.05	52.3	135.58	135.35	-50.3	9,874	-0.51%
2021/03/15	7.8	134.89	5	134.94	134.90	2.8	9,864	0.03%
2021/03/12	3.9	135.11	8	135.21	135.25	-4.1	9,907	-0.04%
2021/03/11	4	134.15	9.2	134.06	134.70	-5.2	9,927	-0.05%
2021/03/10	8.7	131.93	2	132.60	131.90	6.7	9,978	0.07%
2021/03/09	6.9	130.76	5.4	131.30	131.35	1.5	9,987	0.02%
2021/03/08	55.6	132.12	4.1	132.38	131.85	51.6	9,867	0.52%
2021/03/05	64.2	130.68	12.5	130.59	131.95	51.7	9,749	0.53%
2021/03/04	14.6	132.60	2.7	133.20	132.75	11.9	9,669	0.12%
2021/03/03	5.1	133.68	5.2	133.32	135.40	-0.1	9,480	0.00%
2021/03/02	19.3	135.05	6	134.40	133.45	13.3	9,381	0.14%
2021/02/26	26.7	134.26	7.2	133.97	133.40	19.5	9,330	0.21%
2021/02/25	2.4	137.27	3.1	137.99	137.55	-0.7	8,991	-0.01%
2021/02/24	7.5	136.85	65	137.00	136.45	-57.5	8,916	-0.65%
2021/02/23	8.5	137.30	53.3	136.57	138.50	-44.8	8,820	-0.51%
2021/02/22	21.3	139.77	7.2	139.44	138.80	14.1	8,766	0.16%
2021/02/19	6	138.25	21.3	139.02	138.85	-15.3	8,979	-0.17%
2021/02/18	3.6	140.21	3.4	140.29	140.35	0.2	8,968	0.00%
2021/02/17	20.8	139.58	84.1	139.46	140.55	-63.3	8,948	-0.71%
2021/02/05	5.1	135.08	6.4	135.24	134.80	-1.3	8,696	-0.01%
2021/02/04	73.5	133.70	15	133.65	133.55	58.5	8,613	0.68%
2021/02/03	4.6	135.05	11	134.78	134.35	-6.4	8,645	-0.07%
2021/02/02	17.6	133.14	8.5	134.62	134.45	9	8,600	0.11%
2021/02/01	61.6	128.91	6.4	129.01	130.75	55.2	8,606	0.64%
2021/01/29	67.4	129.49	7.1	130.27	128.20	60.3	8,474	0.71%
2021/01/28	9.5	130.24	6.3	130.12	130.35	3.2	8,312	0.04%
2021/01/27	9.2	133.37	9.7	133.05	133.05	-0.6	8,153	-0.01%
2021/01/26	12	133.52	10.6	132.49	132.85	1.4	8,096	0.02%
2021/01/25	13.3	135.82	11.2	135.06	135.60	2.1	8,024	0.03%
2021/01/22	31.9	138.18	7.3	138.15	137.45	24.6	7,902	0.31%
2021/01/21	37.1	142.54	12.3	141.16	143.00	24.8	7,622	0.33%
2021/01/20	29.5	138.40	4.3	138.47	138.20	25.2	7,472	0.34%
2021/01/19	10.2	136.41	8.1	136.65	137.95	2.1	7,029	0.03%
2021/01/18	14.2	133.19	12.4	134.20	134.40	1.8	6,876	0.03%
2021/01/15	11.2	135.91	7.9	135.59	134.50	3.4	6,692	0.05%
2021/01/14	9.9	133.92	6	133.49	134.05	3.9	6,370	0.06%
2021/01/13	4.8	133.99	13.3	133.89	135.30	-8.5	6,291	-0.14%
2021/01/12	12.7	132.23	8.8	132.12	132.10	3.9	6,137	0.06%
2021/01/11	7.1	131.06	3.1	131.06	132.30	4	6,013	0.07%
2021/01/08	14	130.43	23.1	130.16	131.20	-9.1	5,897	-0.15%
2021/01/07	23.2	128.08	9	127.77	128.90	14.1	5,756	0.25%
2021/01/06	11.1	125.95	14.4	126.22	125.95	-3.3	5,688	-0.06%
2021/01/05	9.2	124.15	5	124.32	124.60	4.2	5,601	0.08%
2021/01/04	9	123.10	11	123.69	124.35	-2	5,685	-0.04%
2020/12/31	4	122.10	3	122.00	122.25	1	5,807	0.02%
2020/12/30	0	0.00	11.7	120.86	121.60	-11.7	5,778	-0.20%
2020/12/29	1.1	119.53	0	0.00	119.90	1.1	5,802	0.02%
2020/12/28	1	119.80	1.9	119.72	120.00	-0.9	5,849	-0.02%
2020/12/25	1	119.20	1.6	119.37	118.95	-0.6	5,851	-0.01%
2020/12/23	2.3	118.07	5.4	117.95	118.15	-3.1	5,926	-0.05%
2020/12/22	1.4	118.34	0	0.00	118.00	1.4	6,014	0.02%
2020/12/21	2.1	119.27	3	118.45	119.35	-0.9	6,182	-0.01%
2020/12/18	1.2	118.31	6.1	118.37	118.20	-4.9	6,199	-0.08%
2020/12/17	0	118.49	3.1	118.27	118.60	-3.1	6,268	-0.05%
2020/12/16	2.1	118.60	7.2	118.51	119.25	-5.1	6,315	-0.08%
2020/12/15	4.6	116.90	0	0.00	117.05	4.6	6,176	0.07%
2020/12/14	2.4	118.32	2	118.15	118.25	0.4	6,165	0.01%
2020/12/11	2.6	118.26	2.1	117.66	118.75	0.5	6,372	0.01%
2020/12/10	12.2	118.33	3	118.35	118.60	9.2	6,385	0.14%
2020/12/09	5.3	119.82	2.1	119.97	120.05	3.2	6,346	0.05%
2020/12/08	3	118.77	3.7	119.03	120.05	-0.7	6,292	-0.01%
2020/12/07	7.4	117.99	0.5	118.03	118.40	6.9	6,247	0.11%
2020/12/04	4.5	116.47	6	116.63	117.30	-1.5	6,240	-0.02%
2020/12/03	0.7	115.80	2	115.85	115.40	-1.3	6,111	-0.02%
2020/12/02	0	114.95	3.3	115.31	115.40	-3.3	6,104	-0.05%
2020/12/01	1.1	113.57	1	114.14	114.30	0.1	6,101	0.00%
2020/11/30	7.4	113.94	1	114.10	113.30	6.4	6,103	0.10%
2020/11/27	4.3	114.18	0	114.80	114.65	4.3	6,017	0.07%
2020/11/26	1.2	114.65	1	114.50	114.85	0.2	6,025	0.00%
2020/11/25	4.1	114.39	1	114.15	113.95	3.1	6,079	0.05%
2020/11/24	1.2	115.32	0	115.40	114.90	1.2	6,077	0.02%
2020/11/23	0	115.50	2	114.67	115.45	-2	6,072	-0.03%
2020/11/20	0	0.00	8	113.86	114.00	-8	6,021	-0.13%
2020/11/19	2.2	114.04	1	114.20	114.15	1.2	6,002	0.02%
2020/11/18	0	113.98	1	114.50	114.35	-1	5,990	-0.02%
2020/11/17	8.2	113.88	5.1	114.69	113.60	3.1	5,798	0.05%
2020/11/16	8.1	110.84	19.4	112.23	112.80	-11.4	5,974	-0.19%
2020/11/13	0.2	109.15	3	108.90	109.25	-2.8	5,922	-0.05%
2020/11/12	0.1	108.80	0.1	109.00	108.80	0	5,921	0.00%
2020/11/11	0.3	108.46	7.3	108.42	108.75	-7	5,951	-0.12%
2020/11/10	1	108.00	101	107.43	107.10	-100	5,872	-1.70%	大賣/
2020/11/09	1	107.95	53.3	107.99	108.10	-52.3	5,890	-0.89%
2020/11/06	1	106.55	9.5	106.73	106.70	-8.5	5,800	-0.15%
2020/11/05	0.2	105.85	2.1	106.10	106.05	-1.9	5,749	-0.03%
2020/11/04	56.2	106.01	9.8	105.65	106.15	46.4	5,775	0.80%
2020/11/03	103.1	104.50	0	0.00	104.60	103.1	5,805	1.78%	大買/鉅額交易
2020/11/02	6.2	102.53	0	0.00	103.40	6.2	5,855	0.11%
2020/10/30	7.4	103.04	1.5	103.25	103.00	5.8	5,771	0.10%
2020/10/29	8.5	103.59	0	0.00	103.85	8.5	5,742	0.15%
2020/10/28	3.1	105.04	0	0.00	105.00	3.1	5,746	0.05%
2020/10/27	2.3	105.46	1.3	105.65	105.50	1	5,756	0.02%
2020/10/26	1	106.34	0.3	106.42	106.10	0.8	5,809	0.01%
2020/10/23	1.1	105.74	0	0.00	106.10	1.1	5,921	0.02%
2020/10/21	2	106.20	1.9	106.32	105.95	0.2	6,583	0.00%
2020/10/20	2	106.08	0	0.00	106.00	2	6,751	0.03%
2020/10/19	0.2	106.60	2	106.50	106.60	-1.8	6,827	-0.03%
2020/10/16	3	105.63	31	105.40	105.25	-28	6,890	-0.41%
2020/10/15	1	105.80	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0.1	106.70	1	107.00	106.70	-0.9	7,329	-0.01%
2020/10/13	1.1	107.04	52.2	106.52	107.10	-51.1	7,587	-0.67%
2020/10/12	2	107.45	53.2	107.00	107.05	-51.2	7,623	-0.67%
2020/10/08	0	0.00	61	105.59	106.20	-61	7,814	-0.78%
2020/10/07	1	104.70	11.1	104.71	104.80	-10.1	7,814	-0.13%
2020/10/06	2	103.93	4	104.23	104.25	-2	7,948	-0.03%
2020/10/05	7	103.67	9	103.27	103.05	-2	8,024	-0.02%
2020/09/30	52	103.00	9	102.81	103.00	43	8,046	0.53%
2020/09/29	51	102.99	7	102.67	102.55	44	8,172	0.54%
2020/09/28	55	101.53	24	101.58	102.30	31	8,341	0.37%
2020/09/25	11	100.35	2	100.53	100.65	9	8,481	0.11%
2020/09/24	22.6	100.91	2	100.90	100.45	20.6	8,572	0.24%
2020/09/23	4	102.99	0	0.00	102.95	4	8,435	0.05%
2020/09/22	8	103.24	2	103.50	103.10	6	8,512	0.07%
2020/09/21	2	105.25	0.2	104.70	104.45	1.8	8,535	0.02%
2020/09/18	1.1	105.35	4.5	105.31	105.30	-3.4	8,603	-0.04%
2020/09/17	2	105.63	7	105.82	105.40	-5	8,688	-0.06%
2020/09/16	0.1	106.40	15.2	106.78	106.55	-15.1	8,687	-0.17%
2020/09/15	1	104.45	2	104.93	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	10	104.43	104.55	-10	8,564	-0.12%
2020/09/11	2	102.98	3	103.08	103.25	-1	8,552	-0.01%
2020/09/10	5	103.00	4	103.06	103.20	1	8,696	0.01%
2020/09/09	1	101.70	0.4	102.50	102.30	0.6	8,816	0.01%
2020/09/08	0.2	103.00	1	103.00	103.00	-0.8	8,871	-0.01%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	6.3	102.22	4	102.45	102.55	2.3	9,299	0.02%
2020/09/03	5	103.53	1	103.80	103.30	4	9,383	0.04%
2020/09/02	3	102.83	13	103.50	103.00	-10	9,487	-0.11%
2020/09/01	3	102.62	1	102.90	103.35	2	9,676	0.02%
2020/08/31	9	103.21	1	104.15	101.80	8	9,746	0.08%
2020/08/28	3	103.35	0	0.00	103.50	3	9,900	0.03%
2020/08/27	3.1	104.99	9.2	104.78	104.55	-6.1	10,136	-0.06%
2020/08/26	0	0.00	3	104.15	104.30	-3	10,240	-0.03%
2020/08/25	6	103.95	3	104.20	103.90	3	10,336	0.03%
2020/08/21	1	102.90	1	102.00	102.80	0	10,427	0.00%
2020/08/20	21.2	100.96	9.4	100.93	100.60	11.8	10,368	0.11%
2020/08/19	5	105.22	0.1	104.50	104.25	4.9	10,314	0.05%
2020/08/18	1.3	105.12	7	105.16	105.00	-5.7	10,301	-0.06%
2020/08/17	2	105.45	4	105.29	105.60	-2	10,461	-0.02%
2020/08/14	5	104.43	0	0.00	104.50	5	10,494	0.05%
2020/08/13	1	104.65	0.8	104.25	104.25	0.2	10,596	0.00%
2020/08/12	7	103.38	1.3	103.30	103.25	5.7	10,596	0.05%
2020/08/11	2	104.80	2	105.45	104.80	0	10,636	0.00%
2020/08/10	2	105.70	2	105.38	105.60	0	10,686	0.00%
2020/08/07	5	104.66	12	104.83	104.65	-7	10,733	-0.07%
2020/08/06	2.5	105.42	4.4	105.38	105.40	-1.9	10,703	-0.02%
2020/08/05	0	0.00	7.5	104.26	104.30	-7.5	10,772	-0.07%
2020/08/04	3	103.25	3.1	102.89	103.30	-0.1	10,799	0.00%
2020/08/03	11.1	102.41	1	103.30	102.00	10.1	10,820	0.09%
2020/07/31	4	103.83	0	0.00	103.80	4	10,803	0.04%
2020/07/30	2	104.23	2.4	103.98	104.05	-0.4	10,817	0.00%
2020/07/29	3	102.92	6.4	103.25	102.55	-3.4	10,838	-0.03%
2020/07/28	5.2	108.07	20	106.71	103.60	-14.8	10,938	-0.14%
2020/07/27	13.7	103.13	54	103.18	103.30	-40.3	10,878	-0.37%
2020/07/24	5	99.27	17	99.41	98.50	-12	10,696	-0.11%
2020/07/23	8.5	98.54	0	0.00	98.85	8.5	10,533	0.08%
2020/07/22	2	99.03	16	99.16	98.95	-14	10,665	-0.13%
2020/07/21	3	98.88	14.3	97.95	98.70	-11.3	10,641	-0.11%
2020/07/20	6	96.70	13	96.98	97.05	-7	10,451	-0.07%
2020/07/17	5	97.41	5	97.16	97.20	0	10,475	0.00%
2020/07/16	5.1	96.25	24	96.65	96.10	-18.9	10,526	-0.18%
2020/07/15	3	97.38	23.1	97.44	97.05	-20.1	10,605	-0.19%
2020/07/14	8	95.93	22.6	96.07	96.65	-14.6	10,825	-0.13%
2020/07/13	5.2	96.04	5	95.71	96.05	0.2	10,808	0.00%
2020/07/10	12.1	95.07	17	95.02	94.65	-4.9	10,897	-0.04%
2020/07/09	2	95.55	10	95.56	95.45	-8	10,924	-0.07%
2020/07/08	2.3	95.09	22	94.84	95.15	-19.8	10,927	-0.18%
2020/07/07	7	94.79	23.3	94.78	94.50	-16.3	10,839	-0.15%
2020/07/06	12.2	93.88	20	93.97	94.15	-7.8	10,868	-0.07%
2020/07/03	1	92.50	15	92.47	92.55	-14	10,881	-0.13%
2020/07/02	0	0.00	8.3	91.33	91.50	-8.3	10,886	-0.08%
2020/07/01	4.2	90.36	18	90.76	90.50	-13.8	10,964	-0.13%
2020/06/30	0	0.00	13.1	89.69	89.90	-13.1	10,963	-0.12%
2020/06/29	10	88.97	5	89.16	89.10	5	10,992	0.05%
2020/06/24	1	90.10	29	90.24	90.00	-28	11,055	-0.25%
2020/06/23	3	89.10	34	89.46	89.45	-31	11,253	-0.28%
2020/06/19	3	89.00	4	88.81	88.85	-1	11,796	-0.01%
2020/06/18	19	88.94	12	88.81	88.90	7	12,203	0.06%
2020/06/17	10	88.73	1	88.80	89.00	9	12,493	0.07%
2020/06/16	2	88.98	19	88.96	88.90	-17	12,982	-0.13%
2020/06/15	16.1	87.65	11	87.64	87.00	5.1	13,934	0.04%
2020/06/12	7.1	88.00	6.2	88.06	88.25	0.9	14,552	0.01%
2020/06/11	4	89.75	16	89.88	89.05	-12	15,044	-0.08%
2020/06/10	3.1	90.48	17	90.48	90.45	-13.9	15,370	-0.09%
2020/06/09	0	0.00	7	89.64	89.60	-7	16,081	-0.04%
2020/06/08	9	89.27	23	89.01	89.50	-14	16,639	-0.08%
2020/06/05	4	87.99	16	88.15	88.35	-12	16,634	-0.07%
2020/06/04	25	87.62	27.2	87.40	87.60	-2.2	16,865	-0.01%
2020/06/03	4	86.46	51	86.50	86.80	-47	17,076	-0.28%
2020/06/02	5	85.32	5.2	85.43	85.30	-0.2	17,058	0.00%
2020/06/01	2	84.88	26	84.91	84.90	-24	17,022	-0.14%
2020/05/29	4	83.39	5	83.68	84.45	-1	17,023	-0.01%
2020/05/28	5	84.58	2	83.95	83.85	3	17,119	0.02%
2020/05/27	3	84.50	22	84.44	84.35	-19	17,458	-0.11%
2020/05/26	7	84.60	75	84.52	84.45	-68	17,792	-0.38%
2020/05/25	19	82.92	0	0.00	83.50	19	17,786	0.11%
2020/05/22	24.1	83.19	0	0.00	82.95	24.1	17,846	0.13%
2020/05/21	0	0.00	5	84.61	84.50	-5	17,849	-0.03%
2020/05/20	4.1	84.02	7	83.95	83.80	-3	17,813	-0.02%
2020/05/19	6	83.96	3	83.88	83.90	3	17,757	0.02%
2020/05/18	11	83.17	8	83.12	83.15	3	17,798	0.02%
2020/05/15	0	0.00	10	83.63	83.85	-10	17,869	-0.06%
2020/05/14	9	83.49	0	0.00	83.30	9	17,870	0.05%
2020/05/13	1	83.65	2	84.35	84.30	-1	17,808	-0.01%
2020/05/12	11	84.10	8	83.98	84.05	3	17,821	0.02%
2020/05/11	7	85.11	11	85.20	85.05	-4	17,723	-0.02%
2020/05/08	3	84.13	7	84.31	84.35	-4	17,698	-0.02%
2020/05/07	6	83.58	6	83.99	83.85	0	17,719	0.00%
2020/05/06	11	83.15	6.4	83.45	83.50	4.6	17,775	0.03%
2020/05/05	17	83.52	3	83.65	83.40	14	17,851	0.08%
2020/05/04	53	82.80	6.5	83.01	83.00	46.5	17,833	0.26%
2020/04/30	24	84.66	61	84.86	85.50	-37	17,721	-0.21%
2020/04/29	10.1	83.46	26	83.61	83.70	-15.9	17,672	-0.09%
2020/04/28	9.1	82.36	3	82.43	82.55	6.1	17,849	0.03%
2020/04/27	3	82.03	6	82.27	82.55	-3	18,260	-0.02%
2020/04/24	4	80.80	0	0.00	80.90	4	18,144	0.02%
2020/04/23	27	81.10	2	81.50	80.90	25	18,184	0.14%
2020/04/22	15	80.00	9	79.95	80.60	6	18,107	0.03%
2020/04/21	41	80.94	3	80.75	80.60	38	18,096	0.21%
2020/04/20	5	83.07	84	83.05	83.00	-79	17,938	-0.44%
2020/04/17	33	83.42	119.3	83.51	83.25	-86.3	17,844	-0.48%	大賣/
2020/04/16	14	80.72	4	80.66	80.80	10	17,420	0.06%
2020/04/15	11	81.30	4	81.14	81.20	7	17,333	0.04%
2020/04/14	13	80.32	42	80.35	80.95	-29	17,185	-0.17%
2020/04/13	2	79.03	1	78.80	78.80	1	17,072	0.01%
2020/04/10	3	79.08	1	79.30	79.30	2	17,104	0.01%
2020/04/09	15.1	79.51	10.1	79.35	79.25	5	17,121	0.03%
2020/04/08	9.2	79.14	33.2	79.18	79.60	-24.1	16,942	-0.14%
2020/04/07	28.1	78.47	23.9	78.58	78.50	4.2	16,760	0.03%
2020/04/06	7	76.46	6	76.73	77.05	1	16,558	0.01%
2020/04/01	20	76.00	59	76.03	75.90	-39	16,404	-0.24%
2020/03/31	9	76.62	3	76.32	76.15	6	16,291	0.04%
2020/03/30	11	75.46	7.1	75.04	75.85	4	16,158	0.02%
2020/03/27	30	78.14	24	77.84	76.60	6	15,956	0.04%
2020/03/26	17	76.64	27.6	76.88	77.20	-10.6	15,647	-0.07%
2020/03/25	34	77.07	25.1	76.93	76.85	8.9	15,383	0.06%
2020/03/24	11	74.15	108	74.42	74.25	-97	14,877	-0.65%	大賣/
2020/03/23	37.2	71.09	29	71.66	70.80	8.2	14,493	0.06%
2020/03/20	68	71.98	119	73.07	74.00	-51	14,198	-0.36%	大賣/
2020/03/19	91.1	68.99	12	69.13	68.55	79.1	13,591	0.58%
2020/03/18	67.2	74.17	13	74.28	72.80	54.2	12,556	0.43%
2020/03/17	42.4	75.01	5	75.29	74.85	37.4	11,920	0.31%
2020/03/16	216.1	79.08	7.4	79.03	77.30	208.8	11,101	1.88%	大買/鉅額交易
2020/03/13	56.4	77.55	25	79.10	81.00	31.4	10,628	0.30%
2020/03/12	41.6	82.69	9	82.57	82.15	32.6	9,783	0.33%
2020/03/11	10.1	85.98	0	0.00	85.30	10.1	9,093	0.11%
2020/03/10	72	85.61	15	85.47	86.30	57	8,896	0.64%
2020/03/09	32	86.29	2	86.53	85.85	30	8,539	0.35%
2020/03/06	27	88.51	10	88.85	88.35	17	8,102	0.21%
2020/03/05	6	90.03	2	90.15	90.20	4	7,852	0.05%
2020/03/04	9	88.75	6	88.81	89.20	3	7,779	0.04%
2020/03/03	30.3	88.56	11	88.70	88.60	19.3	7,661	0.25%
2020/03/02	87.8	87.40	3	87.87	87.35	84.8	7,510	1.13%
2020/02/27	129	88.63	12.1	88.56	88.65	116.9	7,110	1.64%	大買/鉅額交易
2020/02/26	47	89.42	4.2	89.42	89.45	42.8	6,741	0.63%
2020/02/25	26	90.14	1.4	90.44	90.35	24.6	6,515	0.38%
2020/02/24	11	90.01	1.4	89.97	90.10	9.6	6,423	0.15%
2020/02/20	1.4	91.54	0	0.00	91.70	1.4	6,287	0.02%
2020/02/19	1	91.60	6.2	92.00	92.10	-5.2	6,213	-0.08%
2020/02/18	11	91.23	0	0.00	91.05	11	6,122	0.18%
2020/02/17	0.2	92.80	1	92.45	92.30	-0.8	5,950	-0.01%
2020/02/14	1	93.20	12	93.15	92.95	-11	5,878	-0.19%
2020/02/13	4	92.91	19	93.00	92.80	-15	5,836	-0.26%
2020/02/12	2	92.33	3	92.60	92.65	-1	5,837	-0.02%
2020/02/11	23	91.55	8	91.70	91.75	15	5,791	0.26%
2020/02/10	9.1	90.10	1	90.00	91.00	8.1	5,757	0.14%
2020/02/07	8.3	91.04	0	0.00	91.20	8.3	5,710	0.15%
2020/02/06	6	92.13	1	91.75	92.30	5	5,616	0.09%
2020/02/05	2	90.88	1	91.00	90.85	1	5,550	0.02%
2020/02/04	9	90.73	13	90.66	90.60	-4	5,485	-0.07%
2020/02/03	19.5	88.78	59	87.90	89.05	-39.5	5,494	-0.72%
2020/01/31	74	90.45	2	90.05	89.95	72	5,321	1.35%
2020/01/30	20	93.44	37	93.72	92.15	-17	5,069	-0.34%
2020/01/20	24	97.88	1.1	97.77	97.70	22.9	4,616	0.50%
2020/01/17	1	97.60	0	0.00	97.30	1	4,632	0.02%
2020/01/16	9	97.24	4	97.40	97.30	5	4,540	0.11%
2020/01/15	3	97.75	9	98.45	97.60	-6	4,438	-0.14%
2020/01/14	6.3	98.65	1.2	98.64	98.60	5.1	4,321	0.12%
2020/01/13	2	97.75	3	98.00	98.00	-1	4,147	-0.02%
2020/01/10	2	97.25	0	0.00	97.30	2	4,083	0.05%
2020/01/09	5	96.64	3	96.65	96.95	2	3,974	0.05%
2020/01/08	3	95.52	1	95.85	95.65	2	3,921	0.05%
2020/01/07	4	96.13	3	96.35	96.10	1	3,852	0.03%
2020/01/06	12	96.83	5	96.45	96.40	7	3,905	0.18%
2020/01/03	3	98.62	0	0.00	97.65	3	3,865	0.08%
2019/12/31	2	97.08	1.4	97.03	96.95	0.6	3,942	0.02%
2019/12/30	1.2	98.13	0	0.00	97.80	1.2	3,933	0.03%
2019/12/27	1	98.10	1.1	98.00	98.00	-0.1	3,962	0.00%
2019/12/25	0	0.00	1	97.10	97.35	-1	4,106	-0.02%
2019/12/24	0	0.00	0.1	97.20	97.20	-0.1	4,224	0.00%
2019/12/23	1	97.05	0.5	97.15	97.15	0.5	4,287	0.01%
2019/12/20	0.1	97.05	2	96.80	96.95	-2	4,296	-0.05%
2019/12/19	0	0.00	0.5	97.65	97.65	-0.5	4,321	-0.01%
2019/12/18	3	97.95	0	0.00	98.20	3	4,356	0.07%
2019/12/17	0	0.00	1.5	97.86	98.15	-1.5	4,431	-0.03%
2019/12/16	0	0.00	3	96.87	96.85	-3	4,483	-0.07%
2019/12/13	2	97.05	1	97.00	96.90	1	4,692	0.02%
2019/12/12	1	95.90	4	95.75	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	36	93.12	93.75	-36	4,718	-0.76%
2019/12/10	2	92.93	0	0.00	93.00	2	4,841	0.04%
2019/12/06	0	0.00	2	93.30	93.05	-2	4,869	-0.04%
2019/12/05	2	92.90	0	0.00	92.90	2	5,023	0.04%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/03	0	0.00	2.8	92.10	92.05	-2.8	5,638	-0.05%
2019/12/02	0	0.00	0.5	92.05	92.05	-0.5	5,793	-0.01%
2019/11/29	2	92.03	0	0.00	91.50	2	5,843	0.03%
2019/11/28	3	92.90	0	0.00	92.95	3	5,862	0.05%
2019/11/26	0	0.00	3	93.20	92.85	-3	6,183	-0.05%
2019/11/25	0	0.00	2	92.85	92.60	-2	6,175	-0.03%
2019/11/22	0	0.00	0.3	92.55	92.55	-0.3	6,175	0.00%
2019/11/21	2	92.35	3	92.15	92.50	-1	6,355	-0.02%
2019/11/19	0	0.00	16	93.36	93.60	-16	6,378	-0.25%
2019/11/18	6	92.55	6	92.68	92.90	0	6,432	0.00%
2019/11/15	3	92.28	1	92.30	92.30	2	6,467	0.03%
2019/11/14	0.2	91.40	0.1	91.40	91.40	0.1	6,534	0.00%
2019/11/13	0	0.00	0.2	91.45	91.45	-0.2	6,600	0.00%
2019/11/12	1	91.60	4	91.84	92.00	-3	6,834	-0.04%
2019/11/11	4	91.30	3	91.52	91.15	1	6,916	0.01%
2019/11/08	3	92.85	7	92.89	92.55	-4	6,942	-0.06%
2019/11/07	0	0.00	4	92.81	92.85	-4	6,947	-0.06%
2019/11/06	3	92.90	3	93.12	93.35	0	6,980	0.00%
2019/11/05	0	0.00	0.1	92.75	92.90	-0.1	7,187	0.00%
2019/11/04	0	0.00	5	91.77	92.20	-5	7,536	-0.07%
2019/11/01	1	89.85	2	90.05	90.10	-1	7,768	-0.01%
2019/10/31	0	0.00	11	90.19	90.10	-11	8,003	-0.14%
2019/10/30	1.5	89.53	5	89.55	89.85	-3.5	7,929	-0.04%
2019/10/29	0	0.00	18	89.57	89.45	-18	7,891	-0.23%
2019/10/28	0.2	89.10	0	0.00	89.20	0.2	7,803	0.00%
2019/10/24	0	0.00	1	88.74	88.80	-1	7,690	-0.01%
2019/10/23	1	88.35	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	4	88.56	88.70	-4	7,742	-0.05%
2019/10/21	3	87.92	1.8	87.82	87.85	1.2	7,787	0.02%
2019/10/18	2	88.05	7	88.01	87.95	-5	7,908	-0.06%
2019/10/17	0	0.00	6	88.11	88.15	-6	8,024	-0.07%
2019/10/16	0	0.00	6	88.00	88.10	-6	8,108	-0.07%
2019/10/15	0	0.00	13.1	87.74	87.70	-13.1	8,218	-0.16%
2019/10/14	8	87.24	8	87.27	87.55	0	8,237	0.00%
2019/10/09	2	85.83	5	85.95	85.80	-3	8,235	-0.04%
2019/10/08	0	0.00	19	86.37	86.50	-19	8,169	-0.23%
2019/10/07	6	85.36	2	85.45	85.45	4	8,139	0.05%
2019/10/04	2	85.10	5	85.10	85.15	-3	8,144	-0.04%
2019/10/03	1	84.80	0.5	85.00	84.80	0.5	8,150	0.01%
2019/10/02	2	85.65	5.3	85.75	85.65	-3.3	8,133	-0.04%
2019/10/01	0	0.00	11	85.50	85.95	-11	8,066	-0.14%
2019/09/27	0	84.60	32.2	84.84	84.60	-32.2	8,011	-0.40%
2019/09/26	5	84.60	0	0.00	84.30	5	8,006	0.06%
2019/09/25	2	83.95	5	84.10	84.10	-3	8,007	-0.04%
2019/09/24	0	0.00	3	84.67	84.65	-3	8,170	-0.04%
2019/09/23	0	0.00	1	84.55	84.50	-1	8,155	-0.01%
2019/09/20	1	84.80	2	84.70	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	12	84.63	84.45	-12	8,300	-0.14%
2019/09/18	3	84.95	24.4	84.79	84.95	-21.4	8,303	-0.26%
2019/09/17	0	0.00	1	84.30	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	3	84.22	84.40	-3	8,469	-0.04%
2019/09/12	4	84.15	8	84.04	83.90	-4	8,480	-0.05%
2019/09/11	0	0.00	6	83.72	83.45	-6	8,689	-0.07%
2019/09/10	0	0.00	34	83.39	83.40	-34	8,659	-0.39%
2019/09/09	0	0.00	9	83.77	83.80	-9	8,675	-0.10%
2019/09/06	2.1	83.49	34.4	83.40	83.50	-32.3	8,517	-0.38%
2019/09/05	3	83.03	69	83.02	83.00	-66	8,329	-0.79%
2019/09/04	0	0.00	29	81.97	82.15	-29	8,060	-0.36%
2019/09/03	2	81.53	4	81.95	81.20	-2	8,057	-0.02%
2019/09/02	0	0.00	1	81.75	81.90	-1	8,101	-0.01%
2019/08/30	0	0.00	150	81.80	81.85	-150	8,117	-1.85%	大賣/鉅額交易
2019/08/29	1	80.30	5	80.36	80.55	-4	7,912	-0.05%
2019/08/28	10	80.50	4	80.35	80.40	6	7,978	0.08%
2019/08/26	19	79.72	1.1	80.00	79.65	17.9	8,107	0.22%
2019/08/23	0	0.00	3	80.85	81.00	-3	8,030	-0.04%
2019/08/22	7	81.01	115	81.55	80.90	-108	8,137	-1.33%	大賣/鉅額交易
2019/08/21	9	80.96	1	81.10	81.10	8	8,144	0.10%
2019/08/20	10	81.00	5.3	81.03	81.00	4.7	8,234	0.06%
2019/08/19	13	80.44	4	80.70	80.80	9	8,265	0.11%
2019/08/16	8	79.41	7	79.58	80.35	1	8,584	0.01%
2019/08/15	138	79.30	7	79.26	79.40	131	8,658	1.51%	大買/鉅額交易
2019/08/14	7.1	80.45	1	80.65	80.30	6.1	8,722	0.07%
2019/08/13	12	79.90	0	0.00	79.70	12	8,837	0.14%
2019/08/12	7	80.55	0	0.00	80.60	7	9,106	0.08%
2019/08/08	3.3	80.39	6	80.56	80.65	-2.8	9,337	-0.03%
2019/08/07	35	79.90	2	79.60	79.70	33	9,541	0.35%
2019/08/06	147	78.77	5	80.14	80.10	142	9,598	1.48%	大買/鉅額交易
2019/08/05	38	80.30	0	0.00	80.15	38	9,494	0.40%
2019/08/02	43	80.91	2	81.13	80.95	41	9,347	0.44%
2019/08/01	8	82.19	0	0.00	82.30	8	9,181	0.09%
2019/07/31	0	0.00	4	82.81	82.80	-4	9,324	-0.04%
2019/07/30	0	0.00	1.1	83.53	83.20	-1.1	9,505	-0.01%
2019/07/25	0	0.00	0.2	83.70	83.80	-0.2	10,100	0.00%
2019/07/24	0	0.00	20	83.65	83.55	-20	10,072	-0.20%
2019/07/23	1	83.75	9	83.75	83.60	-8	10,068	-0.08%
2019/07/22	0	0.00	11	83.36	83.40	-11	10,034	-0.11%
2019/07/19	0.2	83.00	12	83.35	83.00	-11.8	9,953	-0.12%
2019/07/18	0.2	82.80	22	82.70	82.70	-21.8	9,842	-0.22%
2019/07/17	0	0.00	3.7	83.02	82.80	-3.7	9,816	-0.04%
2019/07/16	0	0.00	1	83.40	83.35	-1	9,688	-0.01%
2019/07/15	3	82.30	3	83.13	83.20	0	9,805	0.00%
2019/07/12	0	0.00	6	82.89	82.75	-6	9,994	-0.06%
2019/07/11	1	83.00	9	82.79	82.85	-8	10,329	-0.08%
2019/07/10	1	82.00	6	82.13	82.20	-5	10,286	-0.05%
2019/07/08	2	81.55	2.3	81.81	81.60	-0.3	10,397	0.00%
2019/07/05	1	81.90	1	81.95	81.90	0	10,470	0.00%
2019/07/04	0.2	82.00	0	0.00	82.00	0.2	10,624	0.00%
2019/07/03	3	81.48	11.1	81.94	81.50	-8.1	10,782	-0.08%
2019/07/02	1	82.45	1	82.55	82.45	0	10,772	0.00%
2019/07/01	4.1	82.70	4.3	82.60	82.65	-0.2	10,800	0.00%
2019/06/28	1	80.90	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	16	81.35	81.50	-16	10,782	-0.15%
2019/06/26	1	80.45	0	0.00	80.35	1	10,621	0.01%
2019/06/25	0	80.80	52	80.72	80.75	-52	10,580	-0.49%
2019/06/24	0	0.00	19	81.37	81.20	-19	10,490	-0.18%
2019/06/21	0	0.00	27	81.10	80.85	-27	10,258	-0.26%
2019/06/20	0	0.00	2.3	80.87	80.85	-2.3	10,120	-0.02%
2019/06/19	17	80.79	47	80.24	80.75	-30	10,042	-0.30%
2019/06/18	0	0.00	8	78.82	78.90	-8	9,868	-0.08%
2019/06/17	1	78.80	2	78.83	78.70	-1	10,017	-0.01%
2019/06/14	1	78.90	3	78.95	78.90	-2	10,058	-0.02%
2019/06/13	2	79.08	16	79.03	79.05	-14	10,209	-0.14%
2019/06/12	4	79.43	7	79.63	79.70	-3	10,302	-0.03%
2019/06/11	2	79.40	10	79.58	79.40	-8	10,234	-0.08%
2019/06/10	1	78.65	6	78.83	79.05	-5	10,226	-0.05%
2019/06/06	2	77.70	0	0.00	77.70	2	10,329	0.02%
2019/06/05	1	78.35	125	78.34	78.30	-124	10,282	-1.21%	大賣/鉅額交易
2019/06/04	4	78.31	11	78.18	78.05	-7	10,331	-0.07%
2019/06/03	14.1	78.16	13	77.70	78.55	1.1	10,515	0.01%
2019/05/31	38	78.10	6	78.31	78.45	32	10,741	0.30%
2019/05/30	9	77.13	0	0.00	77.40	9	10,771	0.08%
2019/05/29	13	76.63	0	0.00	76.75	13	10,785	0.12%
2019/05/28	28	77.04	0	0.00	77.10	28	10,839	0.26%
2019/05/27	10.1	77.20	6	77.00	77.15	4.1	10,940	0.04%
2019/05/24	11	77.26	4.4	77.15	77.35	6.6	11,071	0.06%
2019/05/23	33.1	77.09	7	76.93	76.95	26.1	11,135	0.23%
2019/05/22	28	78.37	1	78.30	78.40	27	11,019	0.25%
2019/05/21	9	78.31	1	78.20	78.40	8	11,415	0.07%
2019/05/20	13.2	78.52	3	78.33	78.20	10.2	11,133	0.09%
2019/05/17	31.2	78.61	9	78.51	78.25	22.2	11,004	0.20%
2019/05/16	131.1	79.37	0	0.00	79.05	131.1	10,671	1.23%	大買/鉅額交易
2019/05/15	16.2	79.81	2	79.73	79.75	14.2	10,447	0.14%
2019/05/14	78.1	79.66	1	79.50	79.65	77.1	10,229	0.75%
2019/05/13	11	80.49	0	0.00	80.15	11	9,994	0.11%
2019/05/10	12	81.25	1	81.55	81.50	11	9,793	0.11%
2019/05/09	14	81.51	6	81.60	81.55	8	9,684	0.08%
2019/05/07	0	0.00	7	82.71	83.15	-7	9,480	-0.07%
2019/05/06	4	82.23	7.2	82.25	82.30	-3.2	9,368	-0.03%
2019/05/03	0	0.00	31	83.65	83.75	-31	9,302	-0.33%
2019/05/02	0	0.00	1	83.00	83.00	-1	8,904	-0.01%
2019/04/30	1	82.45	9	82.68	82.80	-8	8,949	-0.09%
2019/04/29	0	0.00	3	82.70	82.80	-3	9,065	-0.03%
2019/04/26	3	82.45	0	0.00	82.45	3	9,151	0.03%
2019/04/25	0	0.00	1	83.40	83.40	-1	9,254	-0.01%
2019/04/24	0	0.00	0	83.20	83.20	0	9,451	0.00%
2019/04/23	0	0.00	5.3	82.87	83.05	-5.3	9,597	-0.06%
2019/04/19	21	82.76	11	83.25	82.80	10	9,709	0.10%
2019/04/18	0	0.00	21.7	82.99	82.70	-21.7	9,548	-0.23%
2019/04/17	1.1	82.61	2	82.65	82.75	-0.9	9,394	-0.01%
2019/04/16	0	0.00	7	82.04	82.10	-7	9,192	-0.08%
2019/04/15	0	0.00	18	81.73	81.85	-18	9,306	-0.19%
2019/04/12	0	0.00	4	81.18	81.10	-4	9,533	-0.04%
2019/04/10	1	81.10	9	81.27	81.50	-8	9,634	-0.08%
2019/04/09	1	81.05	3	81.28	81.40	-2	9,531	-0.02%
2019/04/08	1	80.95	1.2	80.91	80.90	-0.2	9,436	0.00%
2019/04/03	0	0.00	1	80.05	80.15	-1	9,452	-0.01%
2019/04/02	0	0.00	18	80.26	80.15	-18	9,539	-0.19%
2019/04/01	0.1	79.95	23	80.20	79.85	-22.9	9,544	-0.24%
2019/03/28	4	78.20	1	78.45	78.50	3	9,457	0.03%
2019/03/27	3	78.57	0	0.00	78.50	3	9,559	0.03%
2019/03/26	0	0.00	0.3	78.70	78.65	-0.3	9,592	0.00%
2019/03/25	3	78.13	0	0.00	78.15	3	9,674	0.03%
2019/03/22	0	0.00	14	79.29	79.35	-14	9,652	-0.15%
2019/03/21	0	0.00	7	79.01	79.15	-7	9,683	-0.07%
2019/03/19	1.1	78.31	5	78.17	78.40	-3.9	9,545	-0.04%
2019/03/18	0.1	78.10	8	77.98	78.10	-7.9	9,490	-0.08%
2019/03/15	0.6	77.60	9.2	77.50	77.60	-8.6	9,503	-0.09%
2019/03/14	0	0.00	12	77.24	77.05	-12	9,425	-0.13%
2019/03/13	1	77.10	3	77.10	77.10	-2	9,677	-0.02%
2019/03/12	11	77.17	3	77.38	77.25	8	9,668	0.08%
2019/03/11	6.1	76.04	0	0.00	76.15	6.1	9,506	0.06%
2019/03/08	3	76.07	2	75.95	76.00	1	9,659	0.01%
2019/03/07	11	76.83	0	0.00	76.65	11	9,564	0.12%
2019/03/06	4.1	76.90	0	0.00	76.95	4.1	9,408	0.04%
2019/03/05	3	76.70	1	76.70	76.75	2	9,208	0.02%
2019/03/04	0	77.30	36	76.96	76.95	-36	9,178	-0.39%
2019/02/27	0	0.00	7	77.44	77.65	-7	9,143	-0.08%
2019/02/26	0.1	77.70	7	77.59	77.70	-6.9	8,995	-0.08%
2019/02/25	2	77.63	60	77.55	77.50	-58	8,829	-0.66%
2019/02/22	0	0.00	5	76.86	76.95	-5	8,759	-0.06%
2019/02/21	7	76.80	3	76.88	77.10	4	8,738	0.05%
2019/02/20	5	76.33	16	76.21	76.35	-11	8,545	-0.13%
2019/02/19	2	75.55	1	75.50	75.50	1	8,121	0.01%
2019/02/18	3	75.75	11	75.68	75.65	-8	8,168	-0.10%
2019/02/15	3	75.25	1	75.40	75.05	2	8,163	0.02%
2019/02/14	1	75.60	3	75.40	75.25	-2	8,284	-0.02%
2019/02/13	1	75.50	2	75.58	75.50	-1	8,325	-0.01%
2019/02/12	0	0.00	17	75.51	75.65	-17	8,870	-0.19%
2019/02/11	1	75.00	3	75.33	75.15	-2	8,939	-0.02%
2019/01/30	1	74.40	10	74.32	74.35	-9	8,933	-0.10%
2019/01/29	63	74.33	1	74.50	74.50	62	8,949	0.69%
2019/01/28	2	75.28	0	0.00	75.15	2	8,953	0.02%
2019/01/25	1	75.10	2	74.78	75.00	-1	9,001	-0.01%
2019/01/24	0	0.00	1	73.85	74.05	-1	8,992	-0.01%
2019/01/23	12	73.75	0	0.00	73.70	12	9,099	0.13%
2019/01/22	19	73.94	0	0.00	74.05	19	9,094	0.21%
2019/01/21	2	76.58	10	76.59	76.50	-8	9,112	-0.09%
2019/01/18	2	75.95	71	75.91	75.95	-69	9,237	-0.75%
2019/01/17	2	75.55	5	75.61	75.55	-3	9,581	-0.03%
2019/01/16	0	0.00	21	75.60	75.55	-21	9,630	-0.22%
2019/01/15	0	0.00	31	75.65	75.65	-31	9,789	-0.32%
2019/01/14	24	75.31	1	75.40	75.00	23	9,799	0.23%
2019/01/11	36	75.56	22	75.42	75.50	14	9,912	0.14%
2019/01/10	1	74.80	1	74.75	74.80	0	9,872	0.00%
2019/01/09	0	0.00	12	74.89	75.00	-12	10,164	-0.12%
2019/01/08	10	73.81	0	0.00	73.65	10	10,251	0.10%
2019/01/07	5	73.82	11	73.73	73.95	-6	10,889	-0.06%
2019/01/04	22	72.42	3	72.13	72.20	19	11,031	0.17%
2019/01/03	24	73.60	2	73.43	73.35	22	11,818	0.19%
2019/01/02	4	74.56	3	74.47	74.05	1	11,938	0.01%
2018/12/28	0	0.00	2	75.30	75.50	-2	12,571	-0.02%
2018/12/27	1	74.75	4	74.58	75.05	-3	12,940	-0.02%
2018/12/26	6	73.66	7	73.91	73.55	-1	12,942	-0.01%
2018/12/25	16	73.75	1	73.80	73.75	15	12,867	0.12%
2018/12/24	6	74.78	3	74.62	74.70	3	12,756	0.02%
2018/12/22	3	74.72	0	0.00	74.85	3	12,755	0.02%
2018/12/21	4	74.79	1	74.55	75.20	3	12,926	0.02%
2018/12/20	4	75.14	0	0.00	75.05	4	13,248	0.03%
2018/12/19	1	75.50	7	75.76	75.90	-6	13,222	-0.05%
2018/12/18	12	75.21	0	0.00	75.30	12	13,273	0.09%
2018/12/17	2	75.35	1	75.95	75.95	1	13,268	0.01%
2018/12/14	3	75.12	0	0.00	75.35	3	13,243	0.02%
2018/12/12	14	75.95	8	75.87	76.20	6	13,210	0.05%
2018/12/11	11	74.79	0	0.00	75.05	11	13,215	0.08%
2018/12/10	7	74.55	0	0.00	74.45	7	13,270	0.05%
2018/12/07	2	75.53	0	0.00	75.45	2	13,404	0.01%
2018/12/06	56	75.25	2	75.25	75.10	54	13,600	0.40%
2018/12/05	14	76.81	0	0.00	76.65	14	13,587	0.10%
2018/12/04	3	78.28	0	0.00	78.25	3	13,516	0.02%
2018/12/03	10.1	78.81	15	78.48	78.80	-4.9	13,489	-0.04%
2018/11/30	3	76.93	3	76.92	76.75	0	13,291	0.00%
2018/11/29	4	77.48	0	0.00	77.05	4	13,262	0.03%
2018/11/28	3	76.27	114	76.55	76.90	-111	13,153	-0.84%	大賣/鉅額交易
2018/11/27	3.3	75.63	0	0.00	76.05	3.3	13,089	0.03%
2018/11/26	102	76.06	0	0.00	76.15	102	13,032	0.78%	大買/鉅額交易
2018/11/23	6	75.42	0	0.00	75.35	6	13,091	0.05%
2018/11/22	14	75.97	1	75.60	75.60	13	13,247	0.10%
2018/11/21	4	75.56	1	75.70	76.00	3	13,286	0.02%
2018/11/20	6	76.05	1	76.30	76.00	5	13,118	0.04%
2018/11/19	3	76.75	0	0.00	76.70	3	13,017	0.02%
2018/11/16	2	77.08	1	77.10	76.95	1	12,964	0.01%
2018/11/15	4	77.34	1	77.45	77.60	3	12,876	0.02%
2018/11/14	2	77.25	0	0.00	77.35	2	12,865	0.02%
2018/11/13	11	76.03	3	76.40	77.10	8	12,813	0.06%
2018/11/12	2	78.03	7	78.00	78.00	-5	12,712	-0.04%
2018/11/09	3	77.73	6	77.78	77.80	-3	12,685	-0.02%
2018/11/08	0	0.00	16	78.82	78.85	-16	12,143	-0.13%
2018/11/07	11	78.34	51	78.40	78.40	-40	12,009	-0.33%
2018/11/06	2	78.45	1	78.25	78.00	1	12,027	0.01%
2018/11/05	4	78.05	0	0.00	78.25	4	11,945	0.03%
2018/11/02	0	0.00	4	78.40	78.65	-4	11,895	-0.03%
2018/11/01	0	0.00	12	78.21	78.40	-12	11,851	-0.10%
2018/10/31	5	77.21	5	77.34	77.55	0	11,758	0.00%
2018/10/30	4	76.01	13	75.85	75.95	-9	11,634	-0.08%
2018/10/29	3	75.58	4	75.71	75.75	-1	11,553	-0.01%
2018/10/26	6	75.36	155	75.29	75.40	-149	11,468	-1.30%	大賣/鉅額交易
2018/10/25	12	75.59	9	75.94	75.50	3	11,239	0.03%
2018/10/24	8	77.03	4.2	77.30	77.40	3.8	10,803	0.04%
2018/10/23	11	78.00	9	77.82	77.75	2	10,641	0.02%
2018/10/22	16	78.77	1	79.15	79.20	15	10,326	0.15%
2018/10/19	11	78.34	12	78.17	79.30	-1	10,260	-0.01%
2018/10/18	14	79.15	3	79.50	79.15	11	10,165	0.11%
2018/10/17	18	79.76	27	80.20	79.40	-9	10,117	-0.09%
2018/10/16	23	78.98	5	79.10	79.30	18	9,921	0.18%
2018/10/15	53	79.00	4	79.05	79.20	49	9,950	0.49%
2018/10/12	108	78.42	55	78.90	80.05	53	9,350	0.57%	大買/
2018/10/11	155	78.54	26	77.61	77.40	129	9,184	1.40%	大買/鉅額交易
2018/10/09	82.1	83.14	3.3	83.12	83.25	78.8	8,092	0.97%
2018/10/08	183	82.91	0	0.00	83.00	183	7,840	2.33%	大買/鉅額交易
2018/10/05	47	83.82	1	83.80	83.45	46	7,292	0.63%
2018/10/04	9	85.00	0.1	85.35	84.90	8.9	6,962	0.13%
2018/10/03	1	85.80	14	86.01	85.95	-13	6,865	-0.19%
2018/10/02	6	86.25	3	86.15	86.05	3	6,874	0.04%
2018/10/01	0	0.00	15	87.27	87.35	-15	6,934	-0.22%
2018/09/28	0	0.00	14	87.15	86.90	-14	6,925	-0.20%
2018/09/27	0.1	87.25	44	87.29	87.35	-43.9	6,757	-0.65%
2018/09/26	0	0.00	6	86.88	86.90	-6	6,323	-0.09%
2018/09/25	0.2	87.10	10	87.01	87.10	-9.8	6,273	-0.16%
2018/09/21	1	85.90	1	86.50	86.85	0	6,218	0.00%
2018/09/20	0	0.00	12	86.01	85.90	-12	6,205	-0.19%
2018/09/19	3	85.80	2	85.98	86.15	1	6,337	0.02%
2018/09/18	5	85.39	2	85.60	85.40	3	6,361	0.05%
2018/09/17	1	85.90	10	86.50	85.85	-9	6,533	-0.14%
2018/09/14	4	85.95	8	86.08	86.50	-4	6,517	-0.06%
2018/09/13	71	85.15	5	85.05	84.95	66	6,481	1.02%
2018/09/12	34	85.45	0	0.00	85.55	34	6,167	0.55%
2018/09/11	31	85.58	0	0.00	85.65	31	5,989	0.52%
2018/09/10	6	85.91	0	0.00	86.00	6	5,747	0.10%
2018/09/07	1	86.10	0	0.00	86.40	1	5,723	0.02%
2018/09/05	1	87.00	0	0.00	87.00	1	5,786	0.02%
2018/09/04	0	0.00	7	86.80	87.00	-7	5,782	-0.12%
2018/09/03	13	86.89	1	86.65	86.45	12	5,798	0.21%
2018/08/31	0	0.00	4	86.75	86.95	-4	5,795	-0.07%
2018/08/30	0	0.00	13	88.07	87.55	-13	5,836	-0.22%
2018/08/29	1.3	87.03	7	86.94	87.25	-5.8	5,778	-0.10%
2018/08/28	0	0.00	5.1	86.22	86.25	-5.1	5,600	-0.09%
2018/08/27	8	85.30	0	0.00	85.55	8	5,580	0.14%
2018/08/23	0	0.00	0.3	85.20	85.05	-0.3	5,512	-0.01%
2018/08/22	0	0.00	1	84.65	84.65	-1	5,551	-0.02%
2018/08/21	0	0.00	2	84.45	84.55	-2	5,515	-0.04%
2018/08/20	4	83.88	0	0.00	83.95	4	5,480	0.07%
2018/08/17	7	83.68	0	0.00	83.65	7	5,479	0.13%
2018/08/16	0	0.00	1	83.35	83.80	-1	5,421	-0.02%
2018/08/15	10	83.91	0	0.00	83.75	10	5,381	0.19%
2018/08/14	1	84.05	2	84.50	84.55	-1	5,340	-0.02%
2018/08/13	4	84.29	0	0.00	83.95	4	5,368	0.07%
2018/08/08	2	86.20	0	0.00	86.15	2	5,408	0.04%
2018/08/07	0	0.00	1	85.55	85.50	-1	5,460	-0.02%
2018/08/06	1	85.50	0	0.00	85.70	1	5,727	0.02%
2018/08/02	1	86.10	2.2	85.46	84.85	-1.2	6,060	-0.02%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	2.5	85.45	85.55	-2.5	6,058	-0.04%
2018/07/30	0	0.00	7.2	85.82	85.55	-7.2	6,077	-0.12%
2018/07/27	0	0.00	3	85.52	85.70	-3	6,081	-0.05%
2018/07/26	1	85.10	1	85.00	85.00	0	6,129	0.00%
2018/07/25	0	0.00	4	84.66	84.75	-4	6,080	-0.07%
2018/07/24	1	84.60	0	0.00	84.70	1	6,082	0.02%
2018/07/23	0	0.00	3	84.52	84.55	-3	6,204	-0.05%
2018/07/20	0	0.00	11	84.50	84.65	-11	6,337	-0.17%
2018/07/19	0	0.00	7	83.61	83.30	-7	6,304	-0.11%
2018/07/18	0	0.00	15	83.32	83.05	-15	6,365	-0.24%
2018/07/17	0	0.00	4	82.59	82.55	-4	6,322	-0.06%
2018/07/16	0	0.00	4	83.11	83.00	-4	6,422	-0.06%
2018/07/13	0	0.00	215	83.20	83.35	-215	6,407	-3.36%	大賣/鉅額交易
2018/07/12	0	0.00	12	82.48	82.65	-12	6,241	-0.19%
2018/07/11	1	81.35	4	81.70	81.70	-3	6,198	-0.05%
2018/07/10	0	0.00	15	82.40	82.45	-15	6,163	-0.24%
2018/07/09	0	0.00	14	82.04	82.25	-14	6,131	-0.23%
2018/07/06	7	80.96	2	81.10	80.95	5	6,040	0.08%
2018/07/05	2	80.83	1	81.15	80.75	1	5,994	0.02%
2018/07/04	1	81.15	1	81.40	81.40	0	6,006	0.00%
2018/07/03	1	80.85	6	80.89	81.15	-5	6,033	-0.08%
2018/07/02	1	81.25	1	81.75	81.05	0	6,052	0.00%
2018/06/29	8	81.06	1	81.00	81.45	7	6,045	0.12%
2018/06/28	6	80.10	1	80.10	80.05	5	5,950	0.08%
2018/06/27	236	80.74	0	0.00	80.40	236	5,831	4.05%	大買/鉅額交易
2018/06/26	22	80.34	0	0.00	80.70	22	5,761	0.38%
2018/06/25	1	81.00	0	0.00	80.90	1	5,556	0.02%
2018/06/22	2	80.40	1	80.80	81.15	1	5,478	0.02%
2018/06/21	0.2	81.50	0	0.00	81.25	0.2	5,442	0.00%
2018/06/20	2	81.28	2	80.98	81.50	0	5,540	0.00%
2018/06/19	2	80.90	0	0.00	80.60	2	5,466	0.04%
2018/06/15	5	81.53	0	0.00	81.95	5	5,464	0.09%
2018/06/14	1	81.90	0	0.00	81.75	1	5,448	0.02%
2018/06/08	1	82.50	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	3	83.40	83.45	-3	5,565	-0.05%
2018/06/06	0	0.00	2	82.90	83.30	-2	5,598	-0.04%
2018/06/05	0	82.55	1.2	82.47	82.50	-1.2	5,538	-0.02%
2018/06/04	0	0.00	6.2	82.51	82.60	-6.2	5,547	-0.11%
2018/06/01	0	0.00	1.2	81.29	81.35	-1.2	5,472	-0.02%
2018/05/31	1	80.65	0	0.00	80.75	1	5,533	0.02%
2018/05/30	5	80.64	1	80.45	80.40	4	5,568	0.07%
2018/05/28	0	0.00	2	82.10	82.20	-2	5,618	-0.04%
2018/05/23	0	0.00	1	81.90	81.35	-1	5,743	-0.02%
2018/05/22	0	0.00	3	81.80	81.75	-3	5,770	-0.05%
2018/05/21	1	81.85	4.7	82.01	82.05	-3.7	5,933	-0.06%
2018/05/18	0	0.00	7	80.94	80.95	-7	6,008	-0.12%
2018/05/17	0	0.00	1	81.95	81.20	-1	6,238	-0.02%
2018/05/16	0	0.00	52	81.69	81.75	-52	6,281	-0.83%
2018/05/15	2	81.90	123	81.77	81.65	-121	6,311	-1.92%	大賣/鉅額交易
2018/05/14	0	0.00	136	82.30	82.50	-136	6,727	-2.02%	大賣/鉅額交易
2018/05/11	3.2	81.30	25	81.39	81.60	-21.8	6,558	-0.33%
2018/05/10	0	0.00	8	80.61	80.65	-8	6,315	-0.13%
2018/05/09	0	0.00	12	80.44	80.45	-12	6,264	-0.19%
2018/05/08	0	0.00	1	79.95	80.00	-1	6,278	-0.02%
2018/05/07	4	79.40	1	79.40	79.50	3	6,271	0.05%
2018/05/04	2	78.50	3	78.87	78.95	-1	6,314	-0.02%
2018/05/03	11	78.65	0	0.00	78.55	11	6,384	0.17%
2018/05/02	6	79.73	2	79.80	79.40	4	6,320	0.06%
2018/04/30	14	79.58	11	79.65	80.00	3	6,313	0.05%
2018/04/27	6	78.90	0	0.00	79.20	6	6,300	0.10%
2018/04/26	28	79.16	2	79.40	79.05	26	6,167	0.42%
2018/04/25	140	79.05	38	79.05	79.30	102	5,981	1.71%	大買/鉅額交易
2018/04/24	107	79.60	2	79.55	79.55	105	5,821	1.80%	大買/鉅額交易
2018/04/23	25	80.05	24	80.08	79.95	1	5,635	0.02%
2018/04/20	51	80.94	0	0.00	80.75	51	5,524	0.92%
2018/04/19	0	0.00	0.2	82.75	82.65	-0.2	5,421	0.00%
2018/04/18	0	0.00	1	82.05	81.60	-1	5,395	-0.02%
2018/04/17	11	81.54	0	0.00	81.40	11	5,375	0.20%
2018/04/13	0	82.70	0	0.00	82.50	0	5,430	0.00%
2018/04/12	1	82.35	0	0.00	82.50	1	5,467	0.02%
2018/04/10	0	0.00	1.3	82.55	82.50	-1.3	5,584	-0.02%
2018/04/09	1	81.80	1	82.10	82.20	0	5,639	0.00%
2018/04/03	18	81.52	1	81.50	81.50	17	5,642	0.30%
2018/04/02	1	82.15	0	0.00	82.25	1	5,617	0.02%
2018/03/30	1	82.85	1	82.95	82.85	0	5,652	0.00%
2018/03/29	4	82.09	2	82.25	82.10	2	5,612	0.04%
2018/03/27	0	0.00	3	83.17	83.40	-3	5,518	-0.05%
2018/03/26	2	81.90	0	0.00	82.20	2	5,484	0.04%
2018/03/23	3	82.00	0	0.00	82.10	3	5,489	0.05%
2018/03/22	0	0.00	2	84.30	83.55	-2	5,423	-0.04%
2018/03/21	1	84.00	0	0.00	83.85	1	5,430	0.02%
2018/03/19	0	0.00	3	84.00	83.85	-3	5,405	-0.06%
2018/03/16	3	83.45	0	0.00	83.90	3	5,399	0.06%
2018/03/15	0	0.00	3	84.08	84.25	-3	5,373	-0.06%
2018/03/14	2.3	84.04	1	84.25	84.30	1.3	5,360	0.02%
2018/03/13	0	0.00	6	84.62	84.95	-6	5,409	-0.11%
2018/03/12	0	0.00	102	84.20	84.15	-102	5,367	-1.90%	大賣/鉅額交易
2018/03/09	0	0.00	17	82.94	82.85	-17	5,442	-0.31%
2018/03/08	2	82.75	5	82.70	82.75	-3	5,427	-0.06%
2018/03/06	0	0.00	3	81.98	82.15	-3	5,449	-0.06%
2018/03/05	1	81.00	1	81.00	80.75	0	5,491	0.00%
2018/03/02	15	80.93	0	0.00	81.15	15	5,452	0.28%
2018/03/01	1	81.20	2	81.80	81.75	-1	5,382	-0.02%
2018/02/27	0	0.00	4	82.95	82.35	-4	5,345	-0.07%
2018/02/26	0	0.00	2	82.55	82.40	-2	5,235	-0.04%
2018/02/23	0	0.00	7	81.92	82.00	-7	5,206	-0.13%
2018/02/22	28.2	81.18	0	0.00	81.00	28.2	5,225	0.54%
2018/02/21	13	81.38	9	81.47	81.50	4	5,238	0.08%
2018/02/12	2	79.58	2	79.55	79.70	0	5,082	0.00%
2018/02/09	13	78.60	3	79.02	79.05	10	5,062	0.20%
2018/02/08	3	80.65	4	80.41	80.60	-1	4,828	-0.02%
2018/02/07	11	81.00	8	81.20	80.65	3	4,854	0.06%
2018/02/06	125	79.25	1	79.70	79.65	124	4,702	2.64%	大買/鉅額交易
2018/02/05	4	83.30	0	0.00	83.60	4	4,182	0.10%
2018/02/01	0	0.00	1	85.15	85.25	-1	4,049	-0.02%
2018/01/31	1	84.30	0	0.00	84.65	1	4,014	0.02%
2018/01/30	20	84.64	0	0.00	84.55	20	3,980	0.50%
2018/01/29	17	85.52	0	0.00	85.55	17	3,924	0.43%
2018/01/26	27.2	87.45	15	87.50	87.50	12.2	3,841	0.32%
2018/01/24	1	87.05	2.1	87.01	87.20	-1.1	3,678	-0.03%
2018/01/23	0	0.00	1	87.90	88.30	-1	3,629	-0.03%
2018/01/22	0.5	87.90	0	0.00	87.95	0.5	3,588	0.01%
2018/01/18	0	0.00	12	86.14	86.30	-12	3,516	-0.34%
2018/01/17	0.2	85.15	2	85.25	85.15	-1.8	3,441	-0.05%
2018/01/16	2	84.95	8	84.91	85.00	-6	3,364	-0.18%
2018/01/15	0	84.70	3	84.57	84.65	-3	3,328	-0.09%
2018/01/11	0	0.00	10	83.65	83.40	-10	3,303	-0.30%
2018/01/10	0	0.00	29	83.85	83.75	-29	3,334	-0.87%
2018/01/09	0	0.00	11.1	84.06	84.15	-11.1	3,292	-0.34%
2018/01/08	9	83.95	25	84.02	84.10	-16	3,298	-0.49%
2018/01/05	0	0.00	4	83.66	83.75	-4	3,272	-0.12%
2018/01/04	0	0.00	108	83.35	83.50	-108	3,291	-3.28%	大賣/鉅額交易
2018/01/03	1	83.35	51	83.36	83.35	-50	3,464	-1.44%
2018/01/02	0	0.00	28	82.51	82.60	-28	3,412	-0.82%