元大台灣50 (0050)-元大-新盛券商分點個股進出

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
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4.7	153.66	15	153.57	153.50	-10.3	12,372	-0.08%
2024/04/24	7.4	155.47	18.4	155.45	156.35	-11	12,412	-0.09%
2024/04/23	26.1	151.71	21.3	151.70	151.90	4.8	12,890	0.04%
2024/04/22	11.3	150.84	47	151.06	150.45	-35.7	13,165	-0.27%
2024/04/19	44.7	151.23	22	151.31	150.90	22.7	13,214	0.17%
2024/04/18	9	157.85	15.1	156.71	158.95	-6.1	12,816	-0.05%
2024/04/17	20.6	156.18	35.5	156.17	157.40	-14.8	12,800	-0.12%
2024/04/16	38.9	155.86	39.2	155.78	155.65	-0.3	12,784	0.00%
2024/04/15	14	160.21	15	160.20	160.00	-1.1	12,601	-0.01%
2024/04/12	8.2	162.25	23	162.28	162.10	-14.8	12,626	-0.12%
2024/04/11	17.1	162.29	47.9	162.30	162.50	-30.8	12,596	-0.24%
2024/04/10	10.9	162.85	46.5	162.96	163.00	-35.6	12,600	-0.28%
2024/04/09	52.4	161.77	147.4	161.68	163.25	-95	12,737	-0.75%	大賣/
2024/04/08	8.4	159.34	14.8	159.41	159.45	-6.4	12,701	-0.05%
2024/04/03	9.8	157.90	41.1	157.88	158.55	-31.3	12,825	-0.24%
2024/04/02	21.1	159.09	52.5	159.13	159.65	-31.4	12,995	-0.24%
2024/04/01	2.1	157.79	22.4	158.02	157.40	-20.3	13,372	-0.15%
2024/03/29	13.2	157.55	28.6	157.60	157.90	-15.4	13,564	-0.11%
2024/03/28	6.6	156.76	45.5	156.70	156.90	-38.9	13,567	-0.29%
2024/03/27	22.5	157.10	29.6	157.09	157.65	-7.1	13,618	-0.05%
2024/03/26	22.5	157.85	115.2	157.85	157.60	-92.7	13,634	-0.68%	大賣/
2024/03/25	10	157.54	60.4	157.63	157.50	-50.3	13,636	-0.37%
2024/03/22	6.4	157.01	33.1	157.04	157.20	-26.7	13,586	-0.20%
2024/03/21	17.9	156.47	43.9	156.58	157.40	-26	13,584	-0.19%
2024/03/20	6.5	154.01	40	154.59	153.20	-33.5	13,558	-0.25%
2024/03/19	28.2	153.75	47.3	153.79	154.05	-19.1	13,924	-0.14%
2024/03/18	19	153.51	40	153.52	154.40	-21	13,830	-0.15%
2024/03/15	7.6	153.95	53.3	154.09	153.00	-45.7	13,623	-0.34%
2024/03/14	5	155.04	73.2	155.07	155.10	-68.1	13,532	-0.50%
2024/03/13	13.1	155.45	63.9	155.38	155.25	-50.9	13,611	-0.37%
2024/03/12	28	152.86	89	152.87	154.50	-61	13,443	-0.45%
2024/03/11	13.6	153.12	118.6	153.05	152.90	-105	13,318	-0.79%	大賣/鉅額交易
2024/03/08	7.4	155.83	92.1	155.71	154.45	-84.7	13,181	-0.64%
2024/03/07	24.5	151.83	60.5	151.92	152.30	-36	12,772	-0.28%
2024/03/06	23	147.89	77.3	147.89	148.85	-54.3	12,366	-0.44%
2024/03/05	14.4	148.21	49.3	148.22	148.15	-35	12,273	-0.28%
2024/03/04	24	146.52	63.6	146.41	146.95	-39.6	12,111	-0.33%
2024/03/01	16	143.45	36	143.50	142.80	-20	11,865	-0.17%
2024/02/29	6.2	142.82	54.7	142.83	143.30	-48.5	11,877	-0.41%
2024/02/27	33.3	142.93	64.3	142.89	143.35	-31	11,985	-0.26%
2024/02/26	6.1	143.67	54.1	143.68	143.95	-48.1	11,990	-0.40%
2024/02/23	16.1	143.69	61.2	143.56	143.75	-45.1	11,929	-0.38%
2024/02/22	25.1	142.39	66.6	142.27	142.80	-41.5	12,083	-0.34%
2024/02/21	20.8	141.30	63.1	141.30	141.20	-42.3	12,022	-0.35%
2024/02/20	15	141.48	22	141.50	141.65	-7	12,301	-0.06%
2024/02/19	21.6	140.80	104	140.79	141.10	-82.4	12,385	-0.67%	大賣/
2024/02/16	73.1	141.46	73.4	141.46	141.30	-0.3	12,615	0.00%
2024/02/15	54	141.66	64.1	141.91	142.35	-10.1	12,656	-0.08%
2024/02/05	11.2	135.61	28.7	135.63	135.95	-17.5	12,384	-0.14%
2024/02/02	24	134.72	6	134.70	135.10	18	12,168	0.15%
2024/02/01	7.9	133.97	23	133.86	134.35	-15.1	12,124	-0.12%
2024/01/31	2.8	134.77	31.4	134.60	134.35	-28.6	12,169	-0.24%
2024/01/30	16.1	136.36	78.1	136.37	136.15	-62	12,165	-0.51%
2024/01/29	19.3	136.44	66.3	136.49	136.50	-47	12,271	-0.38%
2024/01/26	14	135.70	50	135.73	135.65	-36	11,972	-0.30%
2024/01/25	4	135.03	85.7	135.49	135.65	-81.7	11,872	-0.69%
2024/01/24	6	134.12	9.6	134.12	134.00	-3.6	11,511	-0.03%
2024/01/23	30	133.95	46.9	133.94	134.05	-16.9	11,454	-0.15%
2024/01/22	7	134.01	15.6	133.91	133.80	-8.6	11,491	-0.07%
2024/01/19	12.4	131.82	26.1	131.74	132.90	-13.7	11,344	-0.12%
2024/01/18	9.9	128.07	9	128.08	128.30	0.9	11,276	0.01%
2024/01/17	62	127.97	27	127.91	127.45	35	11,225	0.31%
2024/01/16	42.7	131.50	11	131.45	131.65	31.7	10,739	0.30%
2024/01/15	16.2	132.77	4.4	132.80	133.00	11.8	10,507	0.11%
2024/01/12	9.6	132.59	8.3	132.55	132.65	1.4	10,378	0.01%
2024/01/11	20.2	132.50	4	132.50	132.85	16.2	10,400	0.16%
2024/01/10	9.3	132.44	11	132.45	132.30	-1.7	10,466	-0.02%
2024/01/09	40	132.95	9.1	133.01	133.00	30.9	10,467	0.29%
2024/01/08	25.4	133.12	44	133.11	132.75	-18.6	10,501	-0.18%
2024/01/05	8.4	132.52	12	132.51	132.15	-3.6	10,451	-0.03%
2024/01/04	6	132.59	25	132.65	132.50	-19	10,623	-0.18%
2024/01/03	64.9	132.94	25	132.95	132.55	39.9	10,771	0.37%
2024/01/02	2.9	134.83	20	135.07	134.90	-17.1	10,627	-0.16%
2023/12/29	11.4	135.70	57.5	135.69	135.45	-46.2	10,597	-0.44%
2023/12/28	6.3	135.76	42	135.76	135.75	-35.8	10,564	-0.34%
2023/12/27	18	135.34	67	135.31	135.75	-49	10,401	-0.47%
2023/12/26	26.3	134.02	37.2	134.17	134.25	-11	10,010	-0.11%
2023/12/25	10.5	133.52	21	133.54	133.50	-10.5	9,822	-0.11%
2023/12/22	8	132.88	20.1	132.83	132.95	-12.1	9,796	-0.12%
2023/12/21	17.3	132.31	8	132.35	132.60	9.3	9,860	0.09%
2023/12/20	5.2	133.64	23.2	133.65	133.75	-18	9,837	-0.18%
2023/12/19	28	133.20	86.5	133.20	133.40	-58.5	9,885	-0.59%
2023/12/18	19.8	133.39	29.2	133.36	133.90	-9.4	10,144	-0.09%
2023/12/15	3	134.00	74	133.91	133.70	-71	10,132	-0.70%
2023/12/14	6	133.24	26.5	133.20	133.15	-20.5	9,893	-0.21%
2023/12/13	16.2	131.65	25.1	131.66	131.55	-8.8	9,477	-0.09%
2023/12/12	29.3	131.80	25	131.80	131.50	4.3	9,524	0.05%
2023/12/11	14	130.90	13.2	130.90	131.20	0.8	9,552	0.01%
2023/12/08	7.4	131.26	23.7	131.29	131.05	-16.3	9,554	-0.17%
2023/12/07	24	130.41	9.4	130.40	130.00	14.7	9,380	0.16%
2023/12/06	22.2	131.19	10	131.14	130.80	12.2	9,471	0.13%
2023/12/05	15.4	130.29	31.2	130.29	130.35	-15.8	9,445	-0.17%
2023/12/04	23.2	131.11	39	131.08	131.30	-15.8	9,459	-0.17%
2023/12/01	1	131.15	15	131.26	131.80	-14	9,507	-0.15%
2023/11/30	1	131.20	15	131.07	131.35	-14	9,479	-0.15%
2023/11/29	24.2	131.60	22	131.70	131.15	2.2	9,354	0.02%
2023/11/28	37	130.94	27.7	130.95	131.25	9.3	9,295	0.10%
2023/11/27	5.1	130.93	19.2	130.88	130.35	-14.1	9,208	-0.15%
2023/11/24	5	131.25	16.2	131.26	131.20	-11.2	9,147	-0.12%
2023/11/22	6	131.62	30	131.49	131.35	-24	9,002	-0.27%
2023/11/21	33.1	132.44	38.9	132.46	132.55	-5.8	9,018	-0.06%
2023/11/20	5	130.75	21	130.81	130.95	-16	8,657	-0.18%
2023/11/17	19.1	131.34	39.3	131.28	131.00	-20.2	8,625	-0.23%
2023/11/16	21	130.61	80.1	130.62	130.60	-59.1	8,234	-0.72%
2023/11/15	8.8	130.64	39	130.67	130.55	-30.3	8,096	-0.37%
2023/11/14	26.1	129.19	31.9	129.26	129.00	-5.9	7,843	-0.07%
2023/11/13	22.7	128.93	19.2	128.97	128.70	3.5	7,669	0.05%
2023/11/10	7	126.71	5.4	126.71	126.75	1.6	7,548	0.02%
2023/11/09	13	127.05	23.2	127.07	127.25	-10.1	7,601	-0.13%
2023/11/08	8.4	127.19	20.5	127.27	127.20	-12.1	7,872	-0.15%
2023/11/07	52	126.65	20	126.62	126.50	32	7,816	0.41%
2023/11/06	10	126.73	15	127.04	126.55	-5	7,888	-0.06%
2023/11/03	12	125.04	8.7	125.11	125.45	3.3	7,684	0.04%
2023/11/02	28.2	123.94	16.5	123.88	124.50	11.7	7,713	0.15%
2023/11/01	3.1	121.90	1	121.99	121.75	2.1	7,626	0.03%
2023/10/31	27.2	121.92	4	122.25	121.15	23.2	7,666	0.30%
2023/10/30	12.4	122.42	2.1	122.59	122.00	10.2	7,686	0.13%
2023/10/27	21.1	122.62	11.6	122.57	122.30	9.4	7,608	0.12%
2023/10/26	44.4	121.92	4.1	122.00	121.75	40.3	7,661	0.53%
2023/10/25	6.1	124.53	13.1	124.53	124.20	-7	7,340	-0.10%
2023/10/24	22.6	123.35	16	123.40	123.95	6.6	7,340	0.09%
2023/10/23	25.8	123.96	4.2	124.04	123.85	21.6	7,293	0.30%
2023/10/20	6.2	124.25	11.4	124.37	125.40	-5.2	7,276	-0.07%
2023/10/19	13.5	124.92	8	124.86	124.85	5.5	7,364	0.07%
2023/10/18	8.3	125.46	21	125.49	124.80	-12.7	7,447	-0.17%
2023/10/17	43	126.80	20.1	126.80	126.55	23	7,349	0.31%
2023/10/16	6.2	125.97	28	125.98	126.25	-21.8	7,474	-0.29%
2023/10/13	16.7	127.18	13.4	127.17	126.95	3.4	7,526	0.04%
2023/10/12	48	126.79	22.7	126.86	127.30	25.3	7,674	0.33%
2023/10/11	29.1	125.94	46	126.17	126.25	-16.9	7,681	-0.22%
2023/10/06	26	124.05	9.1	124.06	124.10	16.9	7,718	0.22%
2023/10/05	11.3	122.84	8	123.29	123.65	3.3	7,694	0.04%
2023/10/04	21.7	121.60	12.1	121.60	121.90	9.6	7,701	0.13%
2023/10/03	38.1	123.64	8	123.65	123.50	30.1	7,645	0.39%
2023/10/02	14.1	124.39	12.1	124.37	124.25	2.1	7,694	0.03%
2023/09/28	18.7	122.81	2.1	122.71	122.65	16.6	7,859	0.21%
2023/09/27	32.1	122.09	25.3	122.13	122.15	6.8	7,849	0.09%
2023/09/26	31.4	122.40	17	122.31	122.10	14.4	7,835	0.18%
2023/09/25	26.3	123.15	5.2	123.28	123.55	21.1	7,778	0.27%
2023/09/22	15.8	122.41	17.1	122.25	122.65	-1.3	7,829	-0.02%
2023/09/21	50.7	123.01	7	122.95	122.75	43.6	7,765	0.56%
2023/09/20	11.7	124.85	4	125.05	124.75	7.7	7,507	0.10%
2023/09/19	33	125.65	9	125.66	125.45	24	7,518	0.32%
2023/09/18	22.7	126.34	11	126.35	126.00	11.7	7,574	0.15%
2023/09/15	12	127.01	16.8	126.92	127.35	-4.8	7,899	-0.06%
2023/09/14	7	126.45	15.4	126.62	126.95	-8.4	7,912	-0.11%
2023/09/13	18	125.25	7.2	125.24	125.20	10.8	7,892	0.14%
2023/09/12	33	124.24	4.3	124.29	125.05	28.7	7,959	0.36%
2023/09/11	21.1	123.72	7.6	123.74	123.80	13.5	8,099	0.17%
2023/09/08	12.5	123.97	9	123.95	124.30	3.5	8,073	0.04%
2023/09/07	34.3	125.11	10	125.15	124.85	24.3	8,371	0.29%
2023/09/06	28	126.01	10.1	126.05	126.00	17.9	8,506	0.21%
2023/09/05	27	126.32	5	126.25	126.45	22	8,477	0.26%
2023/09/04	29	126.34	3	126.30	126.75	26	8,502	0.31%
2023/09/01	2	125.75	16.5	125.82	125.90	-14.5	8,646	-0.17%
2023/08/31	4.8	125.89	5	125.95	125.70	-0.2	8,705	0.00%
2023/08/30	2	126.70	11	126.91	126.60	-9	8,738	-0.10%
2023/08/29	39.1	125.09	19.3	125.23	126.05	19.8	8,774	0.23%
2023/08/28	19	125.58	9	125.60	125.35	10	8,731	0.11%
2023/08/25	18.1	125.12	4	125.07	124.55	14.1	8,806	0.16%
2023/08/24	8.1	126.81	13.3	126.63	127.00	-5.2	8,890	-0.06%
2023/08/23	12.1	124.58	6	124.68	124.85	6.1	9,020	0.07%
2023/08/22	30.2	123.76	4	123.75	124.00	26.2	9,303	0.28%
2023/08/21	12.4	123.59	18	123.65	123.00	-5.6	9,433	-0.06%
2023/08/18	27	124.39	13	124.60	123.85	14	9,447	0.15%
2023/08/17	28.9	123.59	6	123.70	124.60	22.8	9,525	0.24%
2023/08/16	38.4	124.09	6.4	124.20	124.05	32	9,664	0.33%
2023/08/15	30.7	125.08	14.1	125.10	124.70	16.6	9,931	0.17%
2023/08/14	30.6	124.50	7	124.61	124.50	23.6	10,173	0.23%
2023/08/11	45.1	126.81	5	126.42	126.30	40.1	10,232	0.39%
2023/08/10	13.7	126.51	31.1	126.50	126.40	-17.4	10,235	-0.17%
2023/08/09	12.1	127.41	2.8	127.36	127.20	9.3	10,122	0.09%
2023/08/08	71.3	126.88	20.1	126.88	127.00	51.2	10,124	0.51%
2023/08/07	11	128.11	7.3	128.10	128.50	3.7	10,010	0.04%
2023/08/04	15.6	127.14	18	127.16	127.25	-2.4	10,002	-0.02%
2023/08/02	31.1	128.58	12.1	128.78	127.85	19	9,967	0.19%
2023/08/01	1.2	129.20	28.2	129.08	129.45	-27.1	9,867	-0.27%
2023/07/31	28.2	129.87	16	129.74	128.80	12.2	9,830	0.12%
2023/07/28	5	129.30	18	129.43	129.50	-13	9,771	-0.13%
2023/07/27	24.3	129.20	25	129.25	129.50	-0.7	9,795	-0.01%
2023/07/26	17	128.84	7.1	128.78	128.50	10	9,814	0.10%
2023/07/25	15.1	128.93	22.3	128.85	128.85	-7.2	9,835	-0.07%
2023/07/24	25.1	127.11	5.2	127.54	127.25	20	9,877	0.20%
2023/07/21	33.9	127.06	10.1	127.13	127.20	23.9	9,930	0.24%
2023/07/20	7.5	129.56	23	129.58	129.35	-15.5	10,026	-0.15%
2023/07/19	15.1	129.93	12.6	130.09	128.75	2.5	10,073	0.03%
2023/07/18	51.6	130.02	19	130.04	129.85	32.6	9,915	0.33%
2023/07/17	4.2	132.05	23	132.05	132.00	-18.8	9,841	-0.19%
2023/07/14	6.6	131.90	28.7	131.99	132.25	-22.2	9,716	-0.23%
2023/07/13	15.1	131.84	27.2	131.63	130.90	-12.1	9,551	-0.13%
2023/07/12	8	129.09	6	129.12	129.45	2	9,385	0.02%
2023/07/11	38.4	128.84	8	128.77	129.20	30.4	9,379	0.32%
2023/07/10	10.8	127.98	7	128.10	127.45	3.8	9,413	0.04%
2023/07/07	31.8	127.42	8.2	127.42	127.70	23.6	9,330	0.25%
2023/07/06	52.7	128.93	12	129.30	127.90	40.7	9,296	0.44%
2023/07/05	9.4	130.67	12.7	130.79	130.80	-3.3	9,086	-0.04%
2023/07/04	54.2	130.77	34	130.76	131.00	20.2	9,075	0.22%
2023/07/03	4.1	130.52	16	130.57	130.70	-12	9,106	-0.13%
2023/06/30	15.2	128.53	13	128.49	129.10	2.2	9,245	0.02%
2023/06/29	17.1	129.49	7.2	129.61	129.05	9.9	9,318	0.11%
2023/06/28	9.2	129.31	16.1	129.33	129.10	-6.9	9,274	-0.07%
2023/06/27	54.9	129.43	26	129.40	128.90	28.9	9,342	0.31%
2023/06/26	16.5	129.89	10.6	129.86	129.75	5.9	9,410	0.06%
2023/06/21	30.9	130.32	17.1	130.34	130.55	13.8	9,511	0.15%
2023/06/20	20.3	130.53	25.4	130.42	130.55	-5	9,327	-0.05%
2023/06/19	24.1	131.22	52	131.21	131.25	-27.9	9,455	-0.30%
2023/06/16	25.5	131.38	61.2	131.37	131.55	-35.8	9,416	-0.38%
2023/06/15	14.1	131.82	35.1	131.71	131.90	-21	9,414	-0.22%
2023/06/14	7.3	131.27	42.1	131.35	131.50	-34.7	9,411	-0.37%
2023/06/13	41.1	131.21	35.6	131.21	131.55	5.6	9,559	0.06%
2023/06/12	5.1	129.11	69.5	129.18	129.00	-64.4	9,371	-0.69%
2023/06/09	12.2	127.95	24.1	127.95	127.80	-11.9	9,326	-0.13%
2023/06/08	14.9	127.42	22.1	127.56	126.85	-7.2	9,545	-0.08%
2023/06/07	27.3	127.84	214.1	127.33	128.10	-186.8	9,679	-1.93%	大賣/鉅額交易
2023/06/06	29.2	126.70	35.3	126.77	126.70	-6.1	9,532	-0.06%
2023/06/05	14.2	126.48	10.3	126.51	126.35	3.9	9,525	0.04%
2023/06/02	27.2	126.48	12.8	126.48	126.75	14.3	9,543	0.15%
2023/06/01	1.3	125.35	22	125.18	125.15	-20.7	9,567	-0.22%
2023/05/31	0.3	126.14	52.5	125.91	126.15	-52.2	9,554	-0.55%
2023/05/30	18.3	126.88	36	126.89	126.75	-17.7	9,464	-0.19%
2023/05/29	21.5	126.94	75.7	126.72	126.75	-54.2	9,386	-0.58%
2023/05/26	23.5	125.85	31.6	125.80	125.95	-8.1	9,236	-0.09%
2023/05/25	6.6	122.69	23.2	122.89	123.05	-16.5	8,943	-0.18%
2023/05/24	4.4	121.59	18	121.59	121.60	-13.6	8,934	-0.15%
2023/05/23	34.1	122.20	26	122.18	122.20	8.1	8,826	0.09%
2023/05/22	7.3	122.32	12.9	122.30	122.30	-5.6	8,718	-0.06%
2023/05/19	13.4	122.49	53.1	122.48	122.50	-39.7	8,549	-0.46%
2023/05/18	14.3	121.98	32.9	121.94	122.15	-18.5	8,164	-0.23%
2023/05/17	22.2	119.27	18.2	119.89	120.55	4.1	8,002	0.05%
2023/05/16	32.2	118.38	11.3	118.33	118.60	20.8	7,695	0.27%
2023/05/15	19.2	116.95	8	116.95	117.20	11.2	7,628	0.15%
2023/05/12	12.3	117.01	12	116.93	117.20	0.3	7,663	0.00%
2023/05/11	23.1	118.20	10	118.16	117.55	13.1	7,680	0.17%
2023/05/10	14.4	118.27	7	118.39	117.80	7.4	7,768	0.10%
2023/05/09	49	118.55	17.5	118.58	118.90	31.6	7,838	0.40%
2023/05/08	27	118.75	14.1	118.70	118.55	12.9	7,983	0.16%
2023/05/05	14.3	117.81	9.1	117.79	117.80	5.2	8,041	0.06%
2023/05/04	8	117.26	4.2	116.91	117.50	3.8	8,263	0.05%
2023/05/03	41.5	117.23	7	117.12	117.20	34.5	8,310	0.42%
2023/05/02	18	117.55	5.2	117.53	117.70	12.7	8,600	0.15%
2023/04/28	10.2	117.37	12.1	117.40	117.40	-1.9	9,236	-0.02%
2023/04/27	35.9	115.96	7	115.94	116.00	28.9	9,376	0.31%
2023/04/26	34.6	115.80	20	115.81	116.10	14.6	9,678	0.15%
2023/04/25	44.6	117.28	13	117.60	116.60	31.6	9,938	0.32%
2023/04/24	22.4	118.18	15	118.31	118.15	7.4	9,795	0.08%
2023/04/21	25.1	119.36	6	119.36	118.60	19.1	9,946	0.19%
2023/04/20	12.9	118.96	7	119.06	118.90	5.9	10,065	0.06%
2023/04/19	14	119.73	8	119.50	119.05	6	10,208	0.06%
2023/04/18	51.1	120.20	23.2	120.17	119.95	27.9	10,272	0.27%
2023/04/17	8	120.16	7	120.07	120.35	1	10,392	0.01%
2023/04/14	10.1	120.34	18	120.18	120.65	-7.9	10,526	-0.07%
2023/04/13	19.4	119.91	11	119.94	119.50	8.4	10,722	0.08%
2023/04/12	8.4	120.31	10	120.30	120.55	-1.6	10,756	-0.01%
2023/04/11	43.3	121.00	13	120.97	120.85	30.3	10,939	0.28%
2023/04/10	9.4	121.00	11.8	121.09	121.00	-2.4	11,043	-0.02%
2023/04/07	99.1	121.00	12	121.08	121.00	87.1	11,050	0.79%
2023/04/06	2.4	120.45	8.5	120.54	121.00	-6.1	11,043	-0.06%
2023/03/31	4.3	121.96	17.7	122.16	121.60	-13.4	11,018	-0.12%
2023/03/30	3	121.33	15	121.32	121.20	-12	10,853	-0.11%
2023/03/29	16.1	120.60	12	120.66	120.60	4.1	10,861	0.04%
2023/03/28	33.3	120.37	28.1	120.35	120.40	5.2	11,017	0.05%
2023/03/27	41.3	121.38	26.4	121.39	121.45	14.9	10,957	0.14%
2023/03/24	18.3	122.00	80.2	121.96	122.20	-61.9	10,978	-0.56%
2023/03/23	13.1	121.05	192	121.03	121.85	-178.9	10,884	-1.64%	大賣/鉅額交易
2023/03/22	8.2	120.37	51.6	120.71	120.90	-43.4	10,757	-0.40%
2023/03/21	34	118.75	8.4	118.74	118.65	25.7	10,628	0.24%
2023/03/20	12.5	118.25	14.4	118.30	118.10	-1.8	10,708	-0.02%
2023/03/17	22.5	118.19	34.5	118.19	118.95	-12	10,693	-0.11%
2023/03/16	54.7	116.92	11.6	117.11	117.05	43.1	10,665	0.40%
2023/03/15	11.7	118.31	18.8	118.52	117.60	-7.1	10,542	-0.07%
2023/03/14	56.6	117.68	21.7	117.81	117.50	35	10,505	0.33%
2023/03/13	36.1	118.30	29	117.72	118.80	7.1	10,522	0.07%
2023/03/10	31.8	118.34	11	118.40	118.30	20.8	10,334	0.20%
2023/03/09	14.2	120.69	8.1	120.69	120.20	6.1	10,527	0.06%
2023/03/08	11.6	120.23	15	120.20	120.30	-3.4	10,627	-0.03%
2023/03/07	61.8	120.84	60.7	121.11	121.30	1.1	10,702	0.01%
2023/03/06	10.4	120.14	32.6	120.34	120.50	-22.2	10,828	-0.21%
2023/03/03	12	119.35	20.4	119.44	119.35	-8.3	10,939	-0.08%
2023/03/02	90.1	119.05	19	119.11	119.25	71.1	11,141	0.64%
2023/03/01	13.1	118.20	19	118.97	119.35	-5.9	11,216	-0.05%
2023/02/24	10	119.35	6	119.63	118.80	4	11,184	0.04%
2023/02/23	11	118.95	62.3	119.03	119.40	-51.3	11,237	-0.46%
2023/02/22	33.7	117.34	11	117.40	117.65	22.7	11,312	0.20%
2023/02/21	31.8	118.93	30	118.73	118.95	1.8	11,354	0.02%
2023/02/20	21.4	119.05	22.5	119.03	119.00	-1.1	11,674	-0.01%
2023/02/17	32.9	118.68	18.3	118.80	118.75	14.6	12,141	0.12%
2023/02/16	27	119.57	82	119.62	120.30	-55	12,312	-0.45%
2023/02/15	27.1	119.41	29	119.54	118.85	-1.9	12,701	-0.01%
2023/02/14	32.5	121.69	38.7	121.66	121.65	-6.2	12,742	-0.05%
2023/02/13	25.6	120.24	8.4	120.28	120.75	17.2	12,930	0.13%
2023/02/10	15.7	120.86	23.1	120.90	121.00	-7.3	13,040	-0.06%
2023/02/09	26.1	120.63	10	120.68	120.90	16.1	13,138	0.12%
2023/02/08	10	120.42	16.7	120.53	120.85	-6.7	13,164	-0.05%
2023/02/07	81.6	118.96	17.7	119.01	119.00	64	13,240	0.48%
2023/02/06	19	119.50	18.6	119.56	119.25	0.4	13,219	0.00%
2023/02/03	17	120.68	35	120.73	121.00	-18	13,134	-0.14%
2023/02/02	32.1	120.52	25.5	120.63	121.00	6.6	13,144	0.05%
2023/02/01	7.7	118.88	7.1	118.94	119.00	0.6	13,076	0.00%
2023/01/31	112	119.74	25.5	119.76	118.30	86.5	13,101	0.66%	大買/
2023/01/30	27.5	120.22	30.6	120.26	120.70	-3.1	12,923	-0.02%
2023/01/17	60.2	118.04	8	118.04	118.10	52.2	12,536	0.42%
2023/01/16	10.9	118.36	24.8	118.33	118.10	-13.9	12,585	-0.11%
2023/01/13	21.8	117.39	42.1	117.69	117.20	-20.2	12,328	-0.16%
2023/01/12	10.1	116.21	12.2	116.18	115.85	-2.1	12,170	-0.02%
2023/01/11	26.4	116.10	28.8	116.13	116.35	-2.4	12,263	-0.02%
2023/01/10	20.2	116.28	12.2	116.21	116.25	8	12,110	0.07%
2023/01/09	42	114.69	45.2	114.81	115.80	-3.2	12,237	-0.03%
2023/01/06	36.2	111.36	14	111.56	111.80	22.2	12,178	0.18%
2023/01/05	4	111.35	2	111.30	111.30	2	12,332	0.02%
2023/01/04	56.1	110.56	12.1	110.57	110.50	44	12,354	0.36%
2023/01/03	3.3	108.71	15	108.76	110.75	-11.7	12,647	-0.09%
2022/12/30	3.4	110.53	7.5	110.53	110.20	-4.1	12,544	-0.03%
2022/12/29	28.2	108.69	6	108.74	109.50	22.2	12,541	0.18%
2022/12/28	15.7	109.97	1	110.00	110.00	14.7	12,488	0.12%
2022/12/27	51	112.10	8.2	111.98	111.60	42.8	12,410	0.34%
2022/12/26	12	110.80	25	110.81	111.10	-13	12,525	-0.10%
2022/12/23	17.7	110.75	5.2	110.78	110.70	12.4	12,668	0.10%
2022/12/22	8.4	112.49	5	112.41	112.60	3.4	12,741	0.03%
2022/12/21	29.1	111.00	25	111.05	110.75	4.1	12,972	0.03%
2022/12/20	37.7	111.91	43	112.10	110.30	-5.3	12,922	-0.04%
2022/12/19	38.3	112.49	3	112.45	112.35	35.3	13,046	0.27%
2022/12/16	38	112.85	8	112.84	113.00	30	13,186	0.23%
2022/12/15	9	114.16	4	114.16	114.90	5	13,237	0.04%
2022/12/14	9.1	114.73	6	114.79	114.80	3.1	13,289	0.02%
2022/12/13	58.3	114.07	18	113.66	113.40	40.3	13,254	0.30%
2022/12/12	8	113.45	11	113.35	113.90	-3	13,263	-0.02%
2022/12/09	16.2	114.52	6.5	114.53	115.00	9.7	13,340	0.07%
2022/12/08	20.6	113.03	8	112.65	113.25	12.6	13,297	0.09%
2022/12/07	43.5	115.51	22	115.37	114.60	21.5	13,326	0.16%
2022/12/06	49.3	116.22	8	116.35	115.30	41.3	13,265	0.31%
2022/12/05	24.1	118.15	20	118.02	117.45	4.1	13,225	0.03%
2022/12/02	39.4	117.83	12	117.77	117.30	27.4	13,144	0.21%
2022/12/01	6.2	118.67	15.4	119.08	118.35	-9.3	13,277	-0.07%
2022/11/30	3.2	115.43	15.6	115.83	116.35	-12.3	12,974	-0.10%
2022/11/29	52.5	114.19	22	114.27	115.40	30.5	12,967	0.24%
2022/11/28	32.3	114.55	11	114.60	114.35	21.2	13,021	0.16%
2022/11/25	11.1	116.81	21.1	116.63	116.70	-10	13,121	-0.08%
2022/11/24	10	116.11	11.1	116.14	116.70	-1	12,972	-0.01%
2022/11/23	20	115.44	17.4	115.52	115.60	2.7	12,920	0.02%
2022/11/22	41.1	114.08	33	114.05	114.80	8.1	13,049	0.06%
2022/11/21	61.3	114.05	28.1	114.07	113.85	33.2	13,123	0.25%
2022/11/18	11	114.58	20	114.86	114.25	-9	13,060	-0.07%
2022/11/17	37.4	113.37	15.2	113.82	114.55	22.1	13,000	0.17%
2022/11/16	57.4	114.70	34.2	114.63	114.50	23.2	12,949	0.18%
2022/11/15	57.2	113.05	31.9	113.20	114.70	25.4	12,689	0.20%
2022/11/14	36.6	109.85	37.5	109.98	110.00	-0.9	12,193	-0.01%
2022/11/11	45.8	108.53	19.1	108.69	109.00	26.8	11,979	0.22%
2022/11/10	22.3	103.50	10	103.52	103.50	12.3	11,638	0.11%
2022/11/09	21.1	103.45	11.2	103.81	104.50	9.9	11,557	0.09%
2022/11/08	111.5	101.84	17.1	101.77	101.60	94.4	11,401	0.83%	大買/
2022/11/07	11.6	100.10	16.3	100.16	100.55	-4.7	11,368	-0.04%
2022/11/04	25.2	98.27	11.3	98.22	98.85	13.9	11,346	0.12%
2022/11/03	28.5	98.68	4	98.65	98.70	24.5	11,359	0.22%
2022/11/02	44.2	99.70	6.6	99.72	100.00	37.6	11,265	0.33%
2022/11/01	35.2	99.69	21.5	99.71	99.60	13.8	11,293	0.12%
2022/10/31	39.2	98.82	13	98.82	99.05	26.2	11,311	0.23%
2022/10/28	43.6	98.19	4	98.34	97.75	39.6	11,257	0.35%
2022/10/27	51	99.07	6.2	99.07	99.00	44.9	11,196	0.40%
2022/10/26	32.2	97.05	4	97.05	97.60	28.2	11,358	0.25%
2022/10/25	45	97.01	5	97.03	96.70	40	11,334	0.35%
2022/10/24	34.2	99.45	4.4	99.43	98.60	29.8	11,134	0.27%
2022/10/21	42.1	99.51	63	99.48	98.90	-20.9	10,989	-0.19%
2022/10/20	25.1	98.02	14.1	98.05	99.20	11.1	10,919	0.10%
2022/10/19	31.2	100.76	14	100.86	99.75	17.2	10,813	0.16%
2022/10/18	92.5	100.30	8	100.25	101.10	84.5	10,729	0.79%
2022/10/17	28.2	99.42	22.1	99.37	99.95	6.1	10,883	0.06%
2022/10/14	45.1	101.85	23	101.86	101.85	22.1	10,703	0.21%
2022/10/13	63.7	100.06	8.5	100.21	99.00	55.2	10,793	0.51%
2022/10/12	95.7	99.86	12.2	99.92	100.20	83.5	10,666	0.78%
2022/10/11	34.9	101.29	6.1	101.52	100.70	28.8	10,814	0.27%
2022/10/07	45.6	106.79	11	106.79	106.20	34.6	10,601	0.33%
2022/10/06	43	107.89	16.1	107.91	108.00	26.9	10,703	0.25%
2022/10/05	27.6	107.33	10.3	107.22	107.25	17.3	10,975	0.16%
2022/10/04	90.6	104.31	13.2	104.34	104.80	77.4	10,983	0.70%
2022/10/03	25.7	102.67	8.1	102.73	102.20	17.6	10,983	0.16%
2022/09/30	32.6	103.60	84	103.47	103.45	-51.4	10,969	-0.47%
2022/09/29	43.4	105.23	7.1	105.65	104.90	36.3	10,983	0.33%
2022/09/28	36	105.94	20	105.58	105.25	16	11,069	0.14%
2022/09/27	71.4	107.58	44.1	107.30	107.50	27.3	11,024	0.25%
2022/09/26	39.7	107.40	30.1	107.56	107.65	9.6	11,316	0.08%
2022/09/23	25.6	110.00	8.3	110.09	109.70	17.3	11,564	0.15%
2022/09/22	14.4	109.82	2.1	109.87	110.75	12.3	11,661	0.11%
2022/09/21	32.6	112.32	15	112.35	112.10	17.6	11,516	0.15%
2022/09/20	27	112.37	7.4	112.36	113.05	19.6	11,514	0.17%
2022/09/19	32.4	112.37	8	112.34	112.05	24.4	11,695	0.21%
2022/09/16	37.7	112.46	2	112.45	112.55	35.7	11,757	0.30%
2022/09/15	13.3	113.71	1	113.75	113.85	12.3	11,822	0.10%
2022/09/14	35.4	113.51	15	113.59	113.65	20.4	12,011	0.17%
2022/09/13	71.1	116.09	14	116.10	116.00	57.1	11,937	0.48%
2022/09/12	26.2	115.54	11.1	115.54	115.40	15.1	12,037	0.13%
2022/09/08	24.5	112.67	3	112.58	113.00	21.5	12,240	0.18%
2022/09/07	63.9	112.49	4	112.55	112.20	59.9	12,334	0.49%
2022/09/06	68.5	114.63	10	114.70	114.90	58.5	12,223	0.48%
2022/09/05	32.5	114.09	2	113.95	114.15	30.5	12,313	0.25%
2022/09/02	54.3	114.33	6	114.54	113.90	48.3	12,447	0.39%
2022/09/01	31.2	115.11	2.1	115.20	115.15	29	12,285	0.24%
2022/08/31	19.2	116.58	7.1	116.18	117.60	12.1	11,968	0.10%
2022/08/30	39.9	116.33	16.1	116.39	116.75	23.8	11,917	0.20%
2022/08/29	65.2	116.38	6.4	116.25	116.55	58.9	11,795	0.50%
2022/08/26	35.2	119.94	5	119.89	119.60	30.2	11,600	0.26%
2022/08/25	10.1	119.25	15	119.09	119.00	-4.9	11,508	-0.04%
2022/08/24	24.3	118.27	7	118.33	117.90	17.3	11,533	0.15%
2022/08/23	52	118.41	10	118.39	118.20	42	11,533	0.36%
2022/08/22	19.6	120.02	5.1	120.08	119.80	14.4	11,603	0.12%
2022/08/19	18.4	121.36	10	121.33	121.55	8.4	11,663	0.07%
2022/08/18	20.2	121.11	7	121.04	121.35	13.2	11,693	0.11%
2022/08/17	42.7	122.13	25.3	122.14	122.15	17.4	11,647	0.15%
2022/08/16	58	122.23	7.1	122.15	122.10	50.9	11,500	0.44%
2022/08/15	25.3	121.77	20.1	121.78	121.90	5.3	11,381	0.05%
2022/08/12	13.1	120.63	12.7	120.80	120.80	0.4	11,283	0.00%
2022/08/11	33	119.72	18.4	119.86	120.05	14.6	11,262	0.13%
2022/08/10	30.9	117.90	6	117.98	117.90	24.9	11,189	0.22%
2022/08/09	69.4	118.42	12.1	118.82	119.15	57.3	11,138	0.51%
2022/08/08	32.4	118.90	8	118.66	119.25	24.4	11,102	0.22%
2022/08/05	12.4	118.78	16	118.73	119.50	-3.6	11,075	-0.03%
2022/08/04	12.1	116.32	15.1	116.33	116.55	-3	11,117	-0.03%
2022/08/03	19.6	115.96	5.1	115.87	116.25	14.5	11,137	0.13%
2022/08/02	51.8	115.50	4.1	115.41	115.55	47.7	11,237	0.42%
2022/08/01	25.2	117.79	4	117.85	117.65	21.2	11,155	0.19%
2022/07/29	23.4	118.35	13.5	118.31	118.00	9.9	11,279	0.09%
2022/07/28	11.1	117.38	11.2	117.34	116.90	-0.1	11,249	0.00%
2022/07/27	32.1	115.49	4	115.59	116.70	28.1	11,275	0.25%
2022/07/26	51.3	115.73	22	115.75	115.65	29.3	11,248	0.26%
2022/07/25	19.2	116.51	8.5	116.39	116.70	10.8	11,236	0.10%
2022/07/22	33.1	116.97	7	116.83	116.80	26	11,253	0.23%
2022/07/21	36.4	115.30	9.2	115.72	116.35	27.1	11,471	0.24%
2022/07/20	18.2	115.72	10	115.37	115.05	8.2	11,480	0.07%
2022/07/19	48	114.19	13.1	114.28	114.30	34.9	11,735	0.30%
2022/07/18	40.4	114.40	26.1	114.61	114.20	14.3	11,701	0.12%
2022/07/15	14.1	114.30	12	114.71	115.50	2.1	11,398	0.02%
2022/07/14	25.5	113.48	11	113.49	114.00	14.5	11,202	0.13%
2022/07/13	35.6	113.16	13.5	113.35	113.45	22.1	11,107	0.20%
2022/07/12	64.6	109.91	13	109.96	109.55	51.6	10,992	0.47%
2022/07/11	36.2	112.76	202	113.20	112.25	-165.8	11,151	-1.49%	大賣/鉅額交易
2022/07/08	19.4	113.69	8.7	113.62	113.25	10.7	11,108	0.10%
2022/07/07	64.6	111.22	50.5	110.34	112.10	14.1	11,056	0.13%
2022/07/06	61.9	109.88	16	109.96	108.85	45.8	11,069	0.41%
2022/07/05	44.1	110.76	31.8	110.88	111.00	12.2	11,088	0.11%
2022/07/04	82.1	111.01	23	111.03	110.45	59.1	10,967	0.54%
2022/07/01	50.4	113.25	14	114.23	111.55	36.4	10,771	0.34%
2022/06/30	38.8	116.18	12	116.83	115.80	26.8	10,386	0.26%
2022/06/29	23.2	119.34	4	119.28	118.80	19.2	10,175	0.19%
2022/06/28	59.1	119.42	27	119.52	119.80	32.1	10,130	0.32%
2022/06/27	11	120.82	25.1	120.85	120.95	-14.1	10,086	-0.14%
2022/06/24	17.4	118.92	10.3	118.99	118.15	7.2	9,916	0.07%
2022/06/23	46.2	118.10	8.1	118.22	117.90	38.1	9,910	0.38%
2022/06/22	29.6	120.45	5	120.36	119.50	24.6	9,711	0.25%
2022/06/21	50.2	121.15	16	121.50	122.20	34.2	9,532	0.36%
2022/06/20	22.2	119.88	7	119.85	119.75	15.2	9,595	0.16%
2022/06/17	72.7	120.84	6	121.01	120.85	66.7	9,520	0.70%
2022/06/16	37.6	123.90	9	123.57	122.50	28.6	9,321	0.31%
2022/06/15	19.4	123.27	14	123.33	122.75	5.3	9,320	0.06%
2022/06/14	58.4	122.52	4	122.44	123.35	54.4	9,405	0.58%
2022/06/13	80.1	123.71	2	123.65	123.55	78.1	9,524	0.82%
2022/06/10	243.3	127.06	12	127.00	127.10	231.3	9,634	2.40%	大買/鉅額交易
2022/06/09	263.1	128.02	4	128.34	128.40	259.1	9,706	2.67%	大買/鉅額交易
2022/06/08	14	128.98	12	128.97	128.80	2	9,850	0.02%
2022/06/07	75.6	127.30	7	127.30	127.40	68.6	10,025	0.68%
2022/06/06	16	128.13	9	127.94	128.70	7	10,292	0.07%
2022/06/02	35.4	128.22	6	128.13	127.80	29.4	10,921	0.27%
2022/06/01	3.1	129.37	4	129.46	129.15	-1	11,714	-0.01%
2022/05/31	27.1	128.15	8.4	128.48	129.80	18.7	11,817	0.16%
2022/05/30	11	127.69	11.7	127.75	128.55	-0.7	11,774	-0.01%
2022/05/27	33.1	125.16	7.7	125.13	125.50	25.4	11,633	0.22%
2022/05/26	28.7	123.95	12.1	123.85	122.90	16.6	11,576	0.14%
2022/05/25	16	124.13	14	124.10	124.45	2	11,855	0.02%
2022/05/24	31.7	124.28	25	124.34	123.50	6.7	12,301	0.05%
2022/05/23	38.1	124.79	34	125.09	124.90	4.1	12,291	0.03%
2022/05/20	22	124.31	22	124.06	124.65	0	12,557	0.00%
2022/05/19	30.6	122.94	12	123.06	123.30	18.6	12,570	0.15%
2022/05/18	21.4	125.37	8	125.52	125.70	13.4	12,514	0.11%
2022/05/17	66.7	123.84	11	124.08	124.35	55.6	12,491	0.45%
2022/05/16	14.4	123.43	10.1	123.40	123.00	4.3	12,534	0.03%
2022/05/13	39.1	121.91	8	121.88	122.35	31.1	12,561	0.25%
2022/05/12	41	122.36	8	122.48	121.25	33	12,641	0.26%
2022/05/11	57.1	123.67	19	123.54	124.20	38.1	12,516	0.30%
2022/05/10	56.8	123.16	9.3	123.30	124.00	47.5	12,482	0.38%
2022/05/09	44.1	124.70	5	124.69	124.55	39.1	12,386	0.32%
2022/05/06	72.2	126.16	34	126.10	126.65	38.2	12,357	0.31%
2022/05/05	48.2	129.29	29.3	129.48	129.25	19	12,475	0.15%
2022/05/04	66.2	128.18	9.5	128.24	127.80	56.7	12,667	0.45%
2022/05/03	9.5	128.00	5	128.10	127.80	4.5	12,902	0.03%
2022/04/29	39.7	128.73	12	129.02	128.75	27.7	13,017	0.21%
2022/04/28	37.9	126.61	11.6	126.63	127.10	26.3	13,316	0.20%
2022/04/27	190	126.45	10	126.53	126.55	180	13,394	1.34%	大買/鉅額交易
2022/04/26	69.7	129.09	15	129.08	129.25	54.7	13,160	0.42%
2022/04/25	63.4	129.13	7.1	128.84	129.25	56.3	13,244	0.42%
2022/04/22	32.5	131.18	20	131.14	131.60	12.5	12,823	0.10%
2022/04/21	25.2	133.49	24.1	133.35	132.75	1.1	12,805	0.01%
2022/04/20	13.7	132.10	11.5	131.85	132.65	2.2	12,863	0.02%
2022/04/19	72.4	132.25	27.8	132.29	132.00	44.6	12,919	0.35%
2022/04/18	50.6	131.60	7	131.66	131.55	43.6	13,064	0.33%
2022/04/15	56.2	132.48	5	132.60	132.25	51.2	13,027	0.39%
2022/04/14	38.3	134.96	4.1	134.86	134.55	34.2	12,799	0.27%
2022/04/13	41.1	134.24	12.4	134.47	135.05	28.6	12,860	0.22%
2022/04/12	77.1	132.48	12.7	132.52	132.55	64.4	12,933	0.50%
2022/04/11	44.1	132.79	8.7	132.71	132.45	35.4	12,857	0.28%
2022/04/08	43.2	133.94	5	133.92	134.55	38.2	12,692	0.30%
2022/04/07	157.7	134.79	17.4	134.76	133.80	140.3	12,647	1.11%	大買/鉅額交易
2022/04/06	87.7	135.65	5	135.60	136.25	82.7	12,778	0.65%
2022/04/01	23.3	136.67	11	136.74	136.95	12.3	12,959	0.10%
2022/03/31	10.2	138.28	12.1	138.39	138.10	-1.9	12,939	-0.01%
2022/03/30	12	138.59	25	138.50	138.55	-13	13,089	-0.10%
2022/03/29	57.3	137.04	12.1	137.02	136.85	45.2	13,185	0.34%
2022/03/28	48.8	135.83	2	135.80	136.70	46.8	13,145	0.36%
2022/03/25	20.1	138.09	11.3	138.18	138.20	8.9	13,081	0.07%
2022/03/24	18	137.64	8.1	137.42	138.00	9.9	13,072	0.08%
2022/03/23	36	138.02	8.6	138.06	138.10	27.4	13,082	0.21%
2022/03/22	65	136.79	4.1	136.80	136.80	60.9	13,004	0.47%
2022/03/21	30.2	137.49	4.5	137.52	137.00	25.7	13,069	0.20%
2022/03/18	30	136.00	17.4	136.04	136.10	12.7	13,019	0.10%
2022/03/17	41	135.30	31.5	135.57	136.40	9.5	12,884	0.07%
2022/03/16	70.6	132.03	8.2	132.12	132.20	62.4	12,706	0.49%
2022/03/15	80.9	131.82	15	131.88	131.65	65.9	12,465	0.53%
2022/03/14	40.8	134.63	9	134.63	134.40	31.8	12,255	0.26%
2022/03/11	77.6	134.97	14	135.01	134.40	63.6	12,162	0.52%
2022/03/10	42.4	136.32	27.6	136.31	136.35	14.9	12,050	0.12%
2022/03/09	90.2	132.84	28.2	132.88	132.50	62	11,890	0.52%
2022/03/08	153.6	132.38	21	131.78	131.15	132.6	11,690	1.13%	大買/鉅額交易
2022/03/07	189	134.16	5	134.37	134.00	184	11,064	1.66%	大買/鉅額交易
2022/03/04	24.6	138.59	1	138.70	138.45	23.6	10,368	0.23%
2022/03/03	22.1	140.02	26	140.08	139.95	-3.9	10,345	-0.04%
2022/03/02	93.3	139.66	7	139.65	139.65	86.3	10,465	0.82%
2022/03/01	57.7	140.45	37	140.41	140.45	20.7	10,405	0.20%
2022/02/25	37.1	138.53	24	138.43	138.50	13.1	10,318	0.13%
2022/02/24	54.4	139.56	3.1	140.35	138.80	51.3	10,017	0.51%
2022/02/23	33.5	141.96	3	141.95	142.25	30.5	9,590	0.32%
2022/02/22	57.8	141.47	7	141.49	141.85	50.8	9,615	0.53%
2022/02/21	19.5	143.33	9.1	143.31	143.80	10.4	9,402	0.11%
2022/02/18	13.4	143.71	6	143.76	144.10	7.4	9,666	0.08%
2022/02/17	25.8	144.82	9	144.57	144.50	16.7	9,697	0.17%
2022/02/16	35	144.29	5.8	144.07	144.40	29.3	9,723	0.30%
2022/02/15	44.2	142.84	17	142.58	142.05	27.2	9,706	0.28%
2022/02/14	25.1	142.56	9	142.45	142.70	16.1	9,657	0.17%
2022/02/11	28.1	144.83	7.2	144.72	144.95	20.9	9,549	0.22%
2022/02/10	15.3	143.74	16.5	144.06	145.05	-1.2	9,682	-0.01%
2022/02/09	45.7	143.02	9	143.04	143.40	36.7	9,705	0.38%
2022/02/08	121.6	143.14	5.5	143.17	142.90	116.1	9,757	1.19%	大買/鉅額交易
2022/02/07	103.8	141.69	19	141.69	142.30	84.8	9,615	0.88%	大買/
2022/01/26	52.3	141.82	16	141.88	141.55	36.3	9,253	0.39%
2022/01/25	60.1	141.68	20	141.71	141.65	40.1	9,024	0.44%
2022/01/24	39.9	142.66	10	142.91	144.00	29.9	8,674	0.34%
2022/01/21	88	143.19	16	143.61	142.65	72	8,537	0.84%
2022/01/20	37	147.98	32.2	148.22	149.10	4.8	8,114	0.06%
2022/01/19	28.7	148.83	20.4	149.23	148.50	8.4	7,967	0.10%
2022/01/18	52.2	151.76	52	151.80	150.30	0.2	7,897	0.00%
2022/01/17	10.1	152.07	15.5	152.16	152.00	-5.4	7,780	-0.07%
2022/01/14	11.5	149.59	22.2	149.54	150.30	-10.7	7,751	-0.14%
2022/01/13	17.4	149.92	37.1	149.86	150.30	-19.7	7,800	-0.25%
2022/01/12	15.1	149.13	28.1	149.12	149.55	-13	7,918	-0.16%
2022/01/11	58.7	147.55	21.6	147.78	148.30	37.1	7,890	0.47%
2022/01/10	24.3	146.75	14.1	147.35	147.55	10.2	7,682	0.13%
2022/01/07	36.1	147.12	22	147.30	146.60	14.1	7,644	0.18%
2022/01/06	35.1	148.05	36	148.12	147.90	-0.9	7,582	-0.01%
2022/01/05	15.1	149.89	39.6	149.83	149.30	-24.5	7,528	-0.33%
2022/01/04	40	148.86	33.3	148.99	149.60	6.7	7,522	0.09%
2022/01/03	9.2	146.29	39	146.31	146.40	-29.8	7,490	-0.40%
2021/12/30	21	145.82	26	145.84	145.50	-5	7,603	-0.07%
2021/12/29	14	145.25	18.5	145.36	145.95	-4.5	7,866	-0.06%
2021/12/28	71	144.76	26.8	144.93	145.30	44.2	7,940	0.56%
2021/12/27	7	143.91	40.1	144.01	144.15	-33.1	7,953	-0.42%
2021/12/24	7	143.37	24.8	143.35	143.05	-17.8	8,296	-0.21%
2021/12/23	12	142.93	23.1	142.96	142.65	-11	8,364	-0.13%
2021/12/22	7	141.80	9.3	141.80	141.85	-2.3	8,627	-0.03%
2021/12/21	36	141.61	28	141.64	141.85	8	8,854	0.09%
2021/12/20	9.1	141.27	7	141.56	140.65	2.1	8,940	0.02%
2021/12/17	29	141.92	3	141.93	141.90	26	8,971	0.29%
2021/12/16	32.3	141.27	16	141.75	142.05	16.3	8,985	0.18%
2021/12/15	11.1	140.20	23	140.15	140.30	-11.9	9,290	-0.13%
2021/12/14	31.1	140.40	32	140.37	140.10	-0.9	9,187	-0.01%
2021/12/13	22	142.28	19	142.24	141.50	3	9,242	0.03%
2021/12/10	6.3	142.00	12	141.95	141.95	-5.7	9,366	-0.06%
2021/12/09	14	142.16	17	142.16	142.00	-3	9,351	-0.03%
2021/12/08	9	142.86	12.4	142.93	142.35	-3.4	9,329	-0.04%
2021/12/07	60.6	140.70	22.4	140.72	141.80	38.2	9,198	0.41%
2021/12/06	9	141.18	22.2	141.08	141.35	-13.2	9,199	-0.14%
2021/12/03	14	141.58	23	141.59	141.75	-9	9,251	-0.10%
2021/12/02	24.1	141.67	13.4	141.37	141.80	10.7	9,307	0.11%
2021/12/01	10	138.86	44.5	138.42	140.30	-34.5	9,390	-0.37%
2021/11/30	41.4	139.03	13	139.23	138.00	28.4	9,504	0.30%
2021/11/29	27.5	138.61	6	138.45	138.15	21.5	9,449	0.23%
2021/11/26	38.9	138.73	7	138.64	138.15	31.9	9,567	0.33%
2021/11/25	11.1	140.32	5	140.04	140.45	6.1	9,641	0.06%
2021/11/24	14.1	140.72	27	140.92	140.50	-12.9	9,955	-0.13%
2021/11/23	43.1	141.21	53	141.21	141.10	-9.9	10,179	-0.10%
2021/11/22	10.1	142.71	32	142.61	142.45	-21.9	10,223	-0.21%
2021/11/19	10.1	142.96	28.5	142.95	142.80	-18.4	10,275	-0.18%
2021/11/18	16	141.85	34.2	142.10	142.45	-18.2	10,259	-0.18%
2021/11/17	29	141.34	61	141.31	141.65	-32	10,259	-0.31%
2021/11/16	30	141.12	17.7	141.16	141.20	12.3	10,182	0.12%
2021/11/15	22.6	141.05	10.5	141.06	140.95	12.1	10,524	0.11%
2021/11/12	11.1	140.53	6	140.49	139.70	5.1	10,774	0.05%
2021/11/11	26	139.28	30.3	139.32	139.25	-4.3	10,895	-0.04%
2021/11/10	7.9	140.42	65.1	140.43	140.50	-57.2	11,000	-0.52%
2021/11/09	48	140.90	34.7	140.98	140.70	13.3	11,029	0.12%
2021/11/08	40.1	139.00	12.1	138.72	139.20	28	10,862	0.26%
2021/11/05	19	137.32	59.2	137.23	138.10	-40.2	10,800	-0.37%
2021/11/04	9	136.87	1.1	137.10	136.15	7.9	10,654	0.07%
2021/11/03	29.8	136.72	17	136.71	136.60	12.8	10,696	0.12%
2021/11/02	26	136.97	18	137.10	136.25	8	10,722	0.07%
2021/11/01	5	136.42	6.5	136.51	136.50	-1.5	10,749	-0.01%
2021/10/29	21.1	136.03	8	135.98	135.80	13.1	10,790	0.12%
2021/10/28	10	137.05	16	137.03	137.15	-6	10,809	-0.06%
2021/10/27	47.1	136.95	7.3	136.90	137.55	39.8	10,855	0.37%
2021/10/26	27.2	137.00	18	137.11	137.55	9.2	10,796	0.09%
2021/10/25	13.1	135.41	11	135.75	136.40	2.1	10,800	0.02%
2021/10/22	12	136.10	13.6	136.14	136.50	-1.6	11,178	-0.01%
2021/10/21	24.2	137.44	32.7	137.12	136.10	-8.5	11,263	-0.08%
2021/10/20	12.1	136.93	7	136.96	136.60	5.1	11,238	0.05%
2021/10/19	51	137.14	19.8	136.99	136.95	31.2	11,047	0.28%
2021/10/18	27	136.56	4	136.38	135.85	23	11,008	0.21%
2021/10/15	9.7	135.34	31.7	135.95	136.25	-22	11,132	-0.20%
2021/10/14	12.3	132.84	6.1	133.13	132.75	6.2	11,039	0.06%
2021/10/13	72.7	132.57	30	132.60	132.40	42.7	11,159	0.38%
2021/10/12	28.5	132.37	15	132.54	132.85	13.5	11,224	0.12%
2021/10/08	30.4	134.90	6.1	135.00	134.20	24.3	11,241	0.22%
2021/10/07	51.1	135.32	20.5	135.04	135.35	30.6	11,270	0.27%
2021/10/06	53.9	132.49	5	132.40	133.00	48.9	11,272	0.43%
2021/10/05	61.9	131.93	9	132.01	132.95	52.9	11,131	0.48%
2021/10/04	75.8	133.49	21	133.54	133.15	54.8	10,793	0.51%
2021/10/01	38.3	134.39	21	134.64	133.95	17.3	10,472	0.17%
2021/09/30	18.5	135.72	28	135.90	137.05	-9.5	10,130	-0.09%
2021/09/29	78	136.30	10	136.12	136.00	67.9	9,960	0.68%
2021/09/28	61.5	138.90	56	138.95	139.00	5.5	9,592	0.06%
2021/09/27	12	140.18	11	140.21	140.00	1	9,375	0.01%
2021/09/24	24.3	139.16	13.9	139.44	139.65	10.4	9,255	0.11%
2021/09/23	64	138.10	18	138.11	138.00	46	9,309	0.49%
2021/09/22	42.3	136.85	11	136.80	137.20	31.3	9,363	0.33%
2021/09/17	29	140.22	14.1	140.17	140.50	14.9	9,031	0.17%
2021/09/16	24.2	140.08	15.1	140.09	140.10	9.1	9,076	0.10%
2021/09/15	13.1	140.52	34.1	140.56	140.75	-21	9,046	-0.23%
2021/09/14	26	141.86	33	141.83	141.60	-7	8,952	-0.08%
2021/09/13	28	141.49	14.4	141.47	141.45	13.6	9,009	0.15%
2021/09/10	33.1	140.95	8.5	141.39	141.95	24.6	9,216	0.27%
2021/09/09	14.2	140.33	18.2	140.32	140.30	-4.1	9,202	-0.04%
2021/09/08	20.3	141.13	29.3	141.63	140.65	-9	9,204	-0.10%
2021/09/07	59.1	142.07	91.2	142.03	141.90	-32.1	9,208	-0.35%
2021/09/06	7.6	142.90	80.8	142.36	142.55	-73.2	9,137	-0.80%
2021/09/03	13.1	141.34	40.2	141.40	141.90	-27.2	8,961	-0.30%
2021/09/02	26.2	141.20	119	141.23	139.90	-92.8	8,889	-1.04%	大賣/
2021/09/01	3	140.80	37.9	140.90	141.00	-34.9	8,873	-0.39%
2021/08/31	16	138.57	45	139.01	140.35	-29	8,618	-0.34%
2021/08/30	16.2	138.75	17.5	138.88	139.50	-1.3	8,528	-0.01%
2021/08/27	30	138.21	10.9	137.65	138.15	19.2	8,225	0.23%
2021/08/26	20	136.82	5	136.95	137.00	15	8,032	0.19%
2021/08/25	10	135.59	11.5	135.77	136.05	-1.5	7,997	-0.02%
2021/08/24	49.1	134.70	4.5	134.78	134.75	44.6	7,975	0.56%
2021/08/23	35.9	134.01	10	133.97	134.35	25.9	8,065	0.32%
2021/08/20	46.3	130.72	11	131.05	130.75	35.3	8,127	0.43%
2021/08/19	48.1	132.81	32	133.08	131.80	16.1	7,960	0.20%
2021/08/18	50.4	133.37	10	132.92	134.90	40.4	7,607	0.53%
2021/08/17	77.7	134.92	13.1	134.95	134.35	64.6	7,401	0.87%
2021/08/16	15.4	135.27	7	135.33	135.35	8.4	7,356	0.11%
2021/08/13	20.6	135.99	13	135.88	135.65	7.6	7,346	0.10%
2021/08/12	11	136.88	12	136.83	136.95	-1	7,386	-0.01%
2021/08/11	24.2	137.54	19	137.44	137.20	5.2	7,630	0.07%
2021/08/10	29	137.58	26.1	137.55	137.65	3	7,841	0.04%
2021/08/09	29	137.89	13	138.03	138.40	16	8,326	0.19%
2021/08/06	25.1	138.33	38.1	138.36	138.80	-13	8,495	-0.15%
2021/08/05	11	139.19	35	139.18	139.00	-24	8,882	-0.27%
2021/08/04	10	138.97	32	138.99	139.25	-22	9,429	-0.23%
2021/08/03	41	137.70	15.5	137.84	138.45	25.5	9,761	0.26%
2021/08/02	2	136.45	15	136.40	137.90	-13	9,731	-0.13%
2021/07/30	12.2	136.29	53	136.47	136.05	-40.8	9,727	-0.42%
2021/07/29	40.5	135.31	5	135.60	136.50	35.5	9,795	0.36%
2021/07/28	28.5	134.25	14.1	134.16	134.25	14.4	9,762	0.15%
2021/07/27	63.1	136.69	34	136.75	136.40	29.1	9,483	0.31%
2021/07/26	18.6	136.83	9	136.99	136.45	9.6	9,424	0.10%
2021/07/23	21.2	137.84	12.5	137.81	137.65	8.7	9,379	0.09%
2021/07/22	18.6	138.29	5.8	138.25	137.65	12.8	9,377	0.14%
2021/07/21	27.3	137.14	7.5	136.92	136.70	19.8	9,385	0.21%
2021/07/20	37.9	137.69	11	137.77	137.20	26.9	9,371	0.29%
2021/07/19	65.3	138.02	36.1	138.07	138.30	29.2	9,339	0.31%
2021/07/16	25	139.80	22	139.76	139.90	3	9,231	0.03%
2021/07/15	7	141.31	31.5	141.35	141.80	-24.4	9,206	-0.27%
2021/07/14	9	140.41	12.4	140.21	140.50	-3.4	9,085	-0.04%
2021/07/13	49	140.85	28.2	140.61	140.15	20.8	9,060	0.23%
2021/07/12	13	139.34	26	139.57	139.00	-13	9,018	-0.14%
2021/07/09	23.3	137.44	47	137.38	137.75	-23.7	8,918	-0.27%
2021/07/08	17	138.71	15.7	138.73	138.85	1.3	8,912	0.01%
2021/07/07	30	139.19	20	139.25	139.00	10	8,939	0.11%
2021/07/06	40	139.54	13	139.82	139.75	27	8,927	0.30%
2021/07/05	17	139.53	24	139.53	139.60	-7	8,881	-0.08%
2021/07/02	52.1	138.18	35	138.21	138.30	17.1	8,857	0.19%
2021/07/01	2.8	138.57	31	138.54	138.30	-28.2	8,850	-0.32%
2021/06/30	8	138.80	19.2	138.82	138.95	-11.2	8,929	-0.13%
2021/06/29	45	137.94	18	137.94	137.60	27	8,892	0.30%
2021/06/28	46	136.88	14.1	136.98	137.20	31.9	8,868	0.36%
2021/06/25	23	137.82	48.4	137.77	136.95	-25.4	8,881	-0.29%
2021/06/24	12.1	136.99	3.2	137.00	136.70	8.9	8,908	0.10%
2021/06/23	25.1	136.14	1.3	136.13	137.05	23.8	8,937	0.27%
2021/06/22	42.2	134.77	62	134.82	134.85	-19.9	8,912	-0.22%
2021/06/21	49.9	135.27	4	135.48	134.70	45.9	8,987	0.51%
2021/06/18	22.3	138.17	10	138.18	138.00	12.3	8,840	0.14%
2021/06/17	33	137.52	10	137.73	138.30	23	8,893	0.26%
2021/06/16	51.2	138.78	39.1	138.79	138.70	12.1	9,004	0.13%
2021/06/15	22.1	138.64	18	138.63	138.85	4.1	8,999	0.05%
2021/06/11	27.2	138.19	15.3	138.19	138.10	11.9	9,044	0.13%
2021/06/09	25.5	135.59	9.2	135.69	135.50	16.3	9,050	0.18%
2021/06/08	63.1	137.04	12	137.10	136.50	51.1	9,042	0.56%
2021/06/07	8	135.75	19.1	135.98	137.30	-11.1	9,146	-0.12%
2021/06/04	12	136.65	17	136.69	136.95	-5	9,056	-0.06%
2021/06/03	13	137.88	74	137.89	137.60	-61	9,225	-0.66%
2021/06/02	28.1	137.42	34	137.43	137.70	-5.9	9,343	-0.06%
2021/06/01	3	137.55	30.4	137.60	137.70	-27.3	9,497	-0.29%
2021/05/31	20.6	137.34	16.5	137.25	137.10	4.1	9,680	0.04%
2021/05/28	12.7	135.21	38	135.45	135.80	-25.3	9,647	-0.26%
2021/05/27	27.4	132.76	10	132.75	133.55	17.4	9,607	0.18%
2021/05/26	23.2	134.43	22.2	134.46	134.50	1	9,951	0.01%
2021/05/25	32.3	133.86	25.3	133.92	134.40	7	10,035	0.07%
2021/05/24	18	131.46	14.1	131.89	132.15	3.9	10,058	0.04%
2021/05/21	32	131.96	15	132.34	132.35	17	10,015	0.17%
2021/05/20	34.1	130.71	14.1	130.65	130.50	20	9,961	0.20%
2021/05/19	43.1	131.02	17.1	131.14	131.40	26	9,948	0.26%
2021/05/18	91.7	130.53	58.8	130.81	132.30	32.8	9,840	0.33%
2021/05/17	48.9	127.18	24.6	127.31	126.50	24.3	9,884	0.25%
2021/05/14	77	128.99	94.5	128.99	128.95	-17.4	9,504	-0.18%
2021/05/13	78.9	127.80	140	128.06	127.50	-61.1	9,360	-0.65%	大賣/
2021/05/12	77.4	130.12	40	130.09	129.40	37.4	9,026	0.41%
2021/05/11	75	134.27	32	134.26	133.25	43	8,567	0.50%
2021/05/10	13.4	138.60	37	138.82	138.45	-23.6	8,380	-0.28%
2021/05/07	34	138.95	33.7	139.02	139.40	0.3	8,542	0.00%
2021/05/06	36.1	137.25	41.8	137.12	136.95	-5.7	8,667	-0.07%
2021/05/05	38.1	136.93	20	136.99	135.75	18.1	8,665	0.21%
2021/05/04	57.4	136.94	105.7	137.20	137.05	-48.3	8,758	-0.55%	大賣/
2021/05/03	20	138.65	21.1	138.48	138.25	-1.1	8,766	-0.01%
2021/04/29	20.5	141.76	36.2	141.89	140.60	-15.6	9,050	-0.17%
2021/04/28	15.1	140.56	27	140.63	140.40	-11.9	9,130	-0.13%
2021/04/27	55.1	141.21	27.1	141.23	141.25	28	9,580	0.29%
2021/04/26	21	140.33	11.6	140.54	141.20	9.4	9,671	0.10%
2021/04/23	16	138.60	64	138.62	139.15	-48	9,710	-0.49%
2021/04/22	12.3	138.55	6.7	138.49	137.90	5.6	9,969	0.06%
2021/04/21	34.6	138.17	41	138.08	138.00	-6.4	10,103	-0.06%
2021/04/20	33.2	139.06	22.1	139.23	139.25	11.1	10,151	0.11%
2021/04/19	30	139.21	24.9	139.26	139.50	5.1	10,253	0.05%
2021/04/16	26.1	138.96	36	138.96	139.25	-9.9	10,289	-0.10%
2021/04/15	8	138.06	30.4	138.17	139.05	-22.4	10,319	-0.22%
2021/04/14	21	137.05	22.7	137.03	137.90	-1.7	10,305	-0.02%
2021/04/13	63	138.56	35.1	138.62	137.15	27.9	10,375	0.27%
2021/04/12	15	137.54	24	137.52	137.15	-9	10,361	-0.09%
2021/04/09	28	137.93	39	137.91	137.95	-11	10,365	-0.11%
2021/04/08	35.1	137.81	79.2	137.85	138.25	-44.1	10,401	-0.42%
2021/04/07	101.1	137.49	27.2	137.45	137.80	73.9	10,387	0.71%	大買/
2021/04/06	30	137.72	51.3	137.83	137.65	-21.3	10,367	-0.21%
2021/04/01	8.8	135.70	19	135.72	135.75	-10.2	10,270	-0.10%
2021/03/31	7	135.23	11	135.50	134.75	-4	10,197	-0.04%
2021/03/30	48.1	135.82	31	135.70	135.90	17.1	10,111	0.17%
2021/03/29	28	135.71	14.4	135.62	135.45	13.6	10,101	0.13%
2021/03/26	44	133.40	24.1	133.60	134.35	19.9	10,062	0.20%
2021/03/25	16.2	131.94	6.1	131.89	131.95	10.1	10,001	0.10%
2021/03/24	32.1	131.85	15	131.80	131.50	17.1	9,961	0.17%
2021/03/23	45	134.16	16	134.18	133.60	29	9,839	0.29%
2021/03/22	16.1	133.00	11.1	133.09	133.40	4.9	9,946	0.05%
2021/03/19	34.8	132.83	10.3	132.90	132.80	24.5	10,014	0.24%
2021/03/18	16	135.61	14.2	135.69	134.90	1.8	9,888	0.02%
2021/03/17	70.6	135.35	16	135.27	134.20	54.6	9,850	0.55%
2021/03/16	46.1	134.91	27.1	134.93	135.35	19	9,874	0.19%
2021/03/15	75.3	134.99	40	134.96	134.90	35.3	9,864	0.36%
2021/03/12	15.1	135.13	35	135.21	135.25	-19.9	9,907	-0.20%
2021/03/11	80.6	134.34	17	134.44	134.70	63.6	9,927	0.64%
2021/03/10	29.3	131.80	7	131.85	131.90	22.3	9,978	0.22%
2021/03/09	67.6	130.55	21.3	130.61	131.35	46.3	9,987	0.46%
2021/03/08	40.1	132.68	18.1	132.57	131.85	22.1	9,867	0.22%
2021/03/05	32.9	131.47	27	131.46	131.95	5.9	9,749	0.06%
2021/03/04	40.6	133.06	11	133.16	132.75	29.6	9,669	0.31%
2021/03/03	72.2	133.88	45	133.89	135.40	27.2	9,480	0.29%
2021/03/02	60.6	135.10	32.1	134.68	133.45	28.5	9,381	0.30%
2021/02/26	94.4	134.32	17.3	134.43	133.40	77.1	9,330	0.83%
2021/02/25	22.6	137.34	38	137.34	137.55	-15.5	8,991	-0.17%
2021/02/24	33	137.17	18	137.75	136.45	15	8,916	0.17%
2021/02/23	56.7	137.64	21	137.62	138.50	35.7	8,820	0.40%
2021/02/22	40.2	139.18	73	139.14	138.80	-32.8	8,766	-0.37%
2021/02/19	59.3	138.31	30	138.33	138.85	29.3	8,979	0.33%
2021/02/18	130.3	140.04	38	140.01	140.35	92.3	8,968	1.03%	大買/
2021/02/17	83.2	140.09	52.3	140.07	140.55	30.8	8,948	0.34%
2021/02/05	16	135.70	65.1	135.80	134.80	-49.1	8,696	-0.56%
2021/02/04	25.2	134.22	37	134.01	133.55	-11.8	8,613	-0.14%
2021/02/03	56.3	134.41	27.1	134.40	134.35	29.2	8,645	0.34%
2021/02/02	68.4	134.34	46.1	134.33	134.45	22.4	8,600	0.26%
2021/02/01	39.4	129.35	28	128.69	130.75	11.4	8,606	0.13%
2021/01/29	61.5	130.56	86	130.27	128.20	-24.5	8,474	-0.29%
2021/01/28	44.9	130.37	31.6	130.55	130.35	13.4	8,312	0.16%
2021/01/27	37.1	133.04	62.1	132.99	133.05	-25	8,153	-0.31%
2021/01/26	69.9	134.57	52.4	134.99	132.85	17.5	8,096	0.22%
2021/01/25	45.7	135.13	42	135.09	135.60	3.7	8,024	0.05%
2021/01/22	60	138.38	31	138.48	137.45	29	7,902	0.37%
2021/01/21	42.8	140.86	48.4	140.85	143.00	-5.6	7,622	-0.07%
2021/01/20	17	138.69	33.6	138.92	138.20	-16.6	7,472	-0.22%
2021/01/19	52.5	136.34	70.2	136.28	137.95	-17.7	7,029	-0.25%
2021/01/18	41.1	133.28	55	133.30	134.40	-13.9	6,876	-0.20%
2021/01/15	51.9	136.06	40.8	136.32	134.50	11.1	6,692	0.17%
2021/01/14	33.3	133.80	46.2	133.80	134.05	-12.9	6,370	-0.20%
2021/01/13	72	134.50	46.8	134.11	135.30	25.2	6,291	0.40%
2021/01/12	58.1	132.65	66	132.69	132.10	-7.9	6,137	-0.13%
2021/01/11	37.6	130.97	60	130.83	132.30	-22.4	6,013	-0.37%
2021/01/08	62.2	129.95	76.1	129.93	131.20	-13.9	5,897	-0.24%
2021/01/07	58.1	127.22	84.8	127.14	128.90	-26.6	5,756	-0.46%
2021/01/06	29.2	126.46	48	126.25	125.95	-18.8	5,688	-0.33%
2021/01/05	61.2	124.24	65	124.17	124.60	-3.8	5,601	-0.07%
2021/01/04	16.6	123.45	28	123.21	124.35	-11.4	5,685	-0.20%
2020/12/31	20	122.13	42.3	122.15	122.25	-22.3	5,807	-0.38%
2020/12/30	15	120.56	35.9	120.52	121.60	-20.9	5,778	-0.36%
2020/12/29	53.1	119.60	22	119.58	119.90	31.1	5,802	0.54%
2020/12/28	34.7	119.68	11.1	119.70	120.00	23.6	5,849	0.40%
2020/12/25	12.2	119.33	18	119.38	118.95	-5.8	5,851	-0.10%
2020/12/24	14	118.46	20	118.45	118.80	-6	5,867	-0.10%
2020/12/23	22.1	118.11	16	118.06	118.15	6.1	5,926	0.10%
2020/12/22	39	119.10	55	119.07	118.00	-16	6,014	-0.27%
2020/12/21	16.2	118.35	37.6	118.51	119.35	-21.4	6,182	-0.35%
2020/12/18	14	118.36	19	118.36	118.20	-5	6,199	-0.08%
2020/12/17	34	118.26	20	118.25	118.60	14	6,268	0.22%
2020/12/16	40	118.64	25	118.67	119.25	15	6,315	0.24%
2020/12/15	36.1	117.16	24	117.09	117.05	12.1	6,176	0.20%
2020/12/14	15	118.36	33.2	118.35	118.25	-18.2	6,165	-0.30%
2020/12/11	32.2	118.45	23	118.50	118.75	9.2	6,372	0.14%
2020/12/10	17.9	118.63	29	118.60	118.60	-11.1	6,385	-0.17%
2020/12/09	26.5	119.68	28.8	119.66	120.05	-2.3	6,346	-0.04%
2020/12/08	74	118.32	34.6	118.54	120.05	39.4	6,292	0.63%
2020/12/07	17	117.80	33.4	117.83	118.40	-16.4	6,247	-0.26%
2020/12/04	20.8	116.51	54	116.47	117.30	-33.2	6,240	-0.53%
2020/12/03	27	115.30	20	115.26	115.40	7	6,111	0.11%
2020/12/02	26	114.91	12.2	115.04	115.40	13.8	6,104	0.23%
2020/12/01	60	113.48	22.1	113.50	114.30	38	6,101	0.62%
2020/11/30	21.1	114.24	24	114.24	113.30	-2.9	6,103	-0.05%
2020/11/27	35	114.20	28	114.20	114.65	7	6,017	0.12%
2020/11/26	30	114.73	16	114.65	114.85	14	6,025	0.23%
2020/11/25	33	115.03	28.4	115.11	113.95	4.6	6,079	0.08%
2020/11/24	26.3	115.18	47	115.16	114.90	-20.7	6,077	-0.34%
2020/11/23	23	115.04	37	115.27	115.45	-14	6,072	-0.23%
2020/11/20	23.1	113.83	28	113.75	114.00	-4.9	6,021	-0.08%
2020/11/19	18.2	114.09	38	114.10	114.15	-19.8	6,002	-0.33%
2020/11/18	22	113.90	93.4	113.81	114.35	-71.4	5,990	-1.19%
2020/11/17	57	113.58	85.7	113.75	113.60	-28.7	5,798	-0.49%
2020/11/16	13.1	111.38	41.2	111.53	112.80	-28.1	5,974	-0.47%
2020/11/13	31	108.63	18	108.57	109.25	13	5,922	0.22%
2020/11/12	10	109.00	22.1	109.02	108.80	-12.1	5,921	-0.20%
2020/11/11	22	108.18	28.7	108.25	108.75	-6.7	5,951	-0.11%
2020/11/10	27.5	107.61	52.1	107.61	107.10	-24.6	5,872	-0.42%
2020/11/09	65.1	107.85	30.1	107.88	108.10	35	5,890	0.59%
2020/11/06	26.3	106.74	38.5	106.74	106.70	-12.2	5,800	-0.21%
2020/11/05	17.1	105.97	24	105.93	106.05	-7	5,749	-0.12%
2020/11/04	15.1	105.40	23.3	105.07	106.15	-8.3	5,775	-0.14%
2020/11/03	44	104.55	19	104.46	104.60	25	5,805	0.43%
2020/11/02	17.1	102.61	4	102.68	103.40	13.1	5,855	0.22%
2020/10/30	18.3	103.25	27	103.34	103.00	-8.7	5,771	-0.15%
2020/10/29	23.5	103.92	21.1	104.00	103.85	2.4	5,742	0.04%
2020/10/28	10	105.36	9	105.40	105.00	1	5,746	0.02%
2020/10/27	66.5	105.54	12.5	105.55	105.50	54	5,756	0.94%
2020/10/26	12.1	106.02	6	106.00	106.10	6.1	5,809	0.11%
2020/10/23	17	105.84	10	105.76	106.10	7	5,921	0.12%
2020/10/22	9	105.84	9.4	105.85	106.10	-0.4	6,240	-0.01%
2020/10/21	22	106.36	18	106.44	105.95	4	6,583	0.06%
2020/10/20	22.2	106.20	24	106.20	106.00	-1.9	6,751	-0.03%
2020/10/19	33	106.40	38.1	106.41	106.60	-5.1	6,827	-0.07%
2020/10/16	24	105.66	21	105.65	105.25	3	6,890	0.04%
2020/10/15	8.1	105.85	45	105.87	105.70	-36.9	7,247	-0.51%
2020/10/14	8.1	106.62	36	106.63	106.70	-27.9	7,329	-0.38%
2020/10/13	55	106.80	49	106.79	107.10	6	7,587	0.08%
2020/10/12	13	107.45	40.1	107.25	107.05	-27.1	7,623	-0.36%
2020/10/08	12	105.60	18	105.71	106.20	-6	7,814	-0.08%
2020/10/07	36.4	104.40	17.6	104.40	104.80	18.8	7,814	0.24%
2020/10/06	67	104.25	25	104.23	104.25	42	7,948	0.53%
2020/10/05	5	103.33	5.1	103.19	103.05	-0.1	8,024	0.00%
2020/09/30	2	103.20	5	103.13	103.00	-3	8,046	-0.04%
2020/09/29	47	102.51	4	102.56	102.55	43	8,172	0.53%
2020/09/28	65	101.97	21	101.90	102.30	44	8,341	0.53%
2020/09/25	21	100.83	9	100.77	100.65	12	8,481	0.14%
2020/09/24	44	100.67	13	101.04	100.45	31	8,572	0.36%
2020/09/23	20	102.84	14	102.80	102.95	6	8,435	0.07%
2020/09/22	41	103.42	27	103.45	103.10	14	8,512	0.16%
2020/09/21	13.2	105.28	28	105.32	104.45	-14.8	8,535	-0.17%
2020/09/18	13	105.65	32	105.63	105.30	-19	8,603	-0.22%
2020/09/17	29	105.76	24	105.76	105.40	5	8,688	0.06%
2020/09/16	65.3	106.70	30.3	106.79	106.55	35	8,687	0.40%
2020/09/15	41.1	104.73	12	104.73	104.95	29.1	8,615	0.34%
2020/09/14	14.2	104.03	26	103.86	104.55	-11.8	8,564	-0.14%
2020/09/11	21	103.27	8	103.14	103.25	13	8,552	0.15%
2020/09/10	10	103.06	13	103.03	103.20	-3	8,696	-0.03%
2020/09/09	24	101.49	12	101.28	102.30	12	8,816	0.14%
2020/09/08	67.2	102.85	16	102.83	103.00	51.2	8,871	0.58%
2020/09/07	14	102.63	17	102.51	102.40	-3	9,155	-0.03%
2020/09/04	24	102.48	34.3	102.50	102.55	-10.3	9,299	-0.11%
2020/09/03	16	103.93	10	104.00	103.30	6	9,383	0.06%
2020/09/02	27	103.06	8	103.21	103.00	19	9,487	0.20%
2020/09/01	10	102.53	15	102.56	103.35	-5	9,676	-0.05%
2020/08/31	33	103.41	15	103.41	101.80	18	9,746	0.18%
2020/08/28	13.1	104.08	15	104.01	103.50	-1.9	9,900	-0.02%
2020/08/27	31	105.09	68	105.23	104.55	-37	10,136	-0.36%
2020/08/26	17	104.25	18	104.25	104.30	-1	10,240	-0.01%
2020/08/25	31	104.21	18	104.24	103.90	13	10,336	0.13%
2020/08/24	15.1	103.25	22.2	103.28	103.10	-7.1	10,364	-0.07%
2020/08/21	27	102.12	66.3	102.16	102.80	-39.3	10,427	-0.38%
2020/08/20	20	101.47	27	101.31	100.60	-7	10,368	-0.07%
2020/08/19	15.3	104.90	46	104.94	104.25	-30.7	10,314	-0.30%
2020/08/18	53	104.99	73	104.95	105.00	-20	10,301	-0.19%
2020/08/17	12	105.10	33.3	105.06	105.60	-21.3	10,461	-0.20%
2020/08/14	11	104.11	38.1	104.10	104.50	-27.1	10,494	-0.26%
2020/08/13	28	104.29	43	104.25	104.25	-15	10,596	-0.14%
2020/08/12	14	103.33	32	103.26	103.25	-18	10,596	-0.17%
2020/08/11	62	105.36	64.2	105.59	104.80	-2.2	10,636	-0.02%
2020/08/10	13	105.74	75	105.82	105.60	-62	10,686	-0.58%
2020/08/07	43	104.64	77	104.66	104.65	-34	10,733	-0.32%
2020/08/06	31	105.27	27.9	105.39	105.40	3.1	10,703	0.03%
2020/08/05	10	103.82	39	103.89	104.30	-29	10,772	-0.27%
2020/08/04	43	102.97	135.1	102.90	103.30	-92.1	10,799	-0.85%	大賣/
2020/08/03	6	102.64	55	102.77	102.00	-49	10,820	-0.45%
2020/07/31	11.1	103.95	55	103.92	103.80	-44	10,803	-0.41%
2020/07/30	13	104.12	112.8	103.73	104.05	-99.8	10,817	-0.92%	大賣/
2020/07/29	28.1	103.06	189	103.14	102.55	-160.9	10,838	-1.48%	大賣/鉅額交易
2020/07/28	87.2	105.18	166.3	105.10	103.60	-79.2	10,938	-0.72%	大賣/
2020/07/27	13	103.15	71.1	103.08	103.30	-58.1	10,878	-0.53%
2020/07/24	16	99.54	100	99.52	98.50	-84	10,696	-0.79%
2020/07/23	37.1	98.64	85	98.66	98.85	-47.9	10,533	-0.45%
2020/07/22	13	98.98	58	99.00	98.95	-45	10,665	-0.42%
2020/07/21	41.4	98.64	105.2	98.56	98.70	-63.8	10,641	-0.60%	大賣/
2020/07/20	17.2	96.81	35	96.75	97.05	-17.8	10,451	-0.17%
2020/07/17	31	97.10	64	97.11	97.20	-33	10,475	-0.32%
2020/07/16	29.2	96.50	50.1	96.56	96.10	-20.9	10,526	-0.20%
2020/07/15	9	97.62	64.5	97.63	97.05	-55.5	10,605	-0.52%
2020/07/14	41	96.05	65.2	96.06	96.65	-24.2	10,825	-0.22%
2020/07/13	29	95.46	86	95.46	96.05	-57	10,808	-0.53%
2020/07/10	18	95.05	67	95.09	94.65	-49	10,897	-0.45%
2020/07/09	17	95.57	63	95.56	95.45	-46	10,924	-0.42%
2020/07/08	21	94.95	105.2	94.95	95.15	-84.2	10,927	-0.77%	大賣/
2020/07/07	79	94.60	58	94.57	94.50	21	10,839	0.19%
2020/07/06	15.1	93.82	35	93.86	94.15	-19.9	10,868	-0.18%
2020/07/03	18	92.43	26.1	92.45	92.55	-8.1	10,881	-0.07%
2020/07/02	27	91.29	11.3	91.33	91.50	15.7	10,886	0.14%
2020/07/01	6	90.63	13	90.62	90.50	-7	10,964	-0.06%
2020/06/30	79	89.65	27.8	89.69	89.90	51.2	10,963	0.47%
2020/06/29	44.1	89.28	17	89.28	89.10	27.1	10,992	0.25%
2020/06/24	10	90.23	28	90.19	90.00	-18	11,055	-0.16%
2020/06/23	26.4	89.56	29	89.62	89.45	-2.6	11,253	-0.02%
2020/06/22	41.1	89.38	17	89.35	89.05	24.1	11,428	0.21%
2020/06/19	25	88.85	15	88.86	88.85	10	11,796	0.08%
2020/06/18	25	88.67	18	88.68	88.90	7	12,203	0.06%
2020/06/17	47	88.57	19.4	88.58	89.00	27.7	12,493	0.22%
2020/06/16	63	88.93	47	88.86	88.90	16	12,982	0.12%
2020/06/15	49.4	87.89	121	88.01	87.00	-71.6	13,934	-0.51%	大賣/
2020/06/12	26	88.18	61	88.03	88.25	-35	14,552	-0.24%
2020/06/11	39	90.37	34	90.35	89.05	5	15,044	0.03%
2020/06/10	76	90.50	34	90.32	90.45	42	15,370	0.27%
2020/06/09	65	89.71	24.1	89.68	89.60	40.9	16,081	0.25%
2020/06/08	35	89.11	265.5	89.19	89.50	-230.5	16,639	-1.39%	大賣/鉅額交易
2020/06/05	51	88.23	21	87.99	88.35	30	16,634	0.18%
2020/06/04	14.1	87.36	125	87.60	87.60	-110.9	16,865	-0.66%	大賣/鉅額交易
2020/06/03	22	86.36	63	86.41	86.80	-41	17,076	-0.24%
2020/06/02	29	85.40	7	85.41	85.30	22	17,058	0.13%
2020/06/01	5	85.04	16	84.96	84.90	-11	17,022	-0.06%
2020/05/29	29	83.45	25	83.80	84.45	4	17,023	0.02%
2020/05/28	24.1	84.20	20	84.68	83.85	4.1	17,119	0.02%
2020/05/27	37.2	84.31	16.4	84.51	84.35	20.8	17,458	0.12%
2020/05/26	33.1	84.50	16	84.52	84.45	17.1	17,792	0.10%
2020/05/25	36	82.95	7	82.98	83.50	29	17,786	0.16%
2020/05/22	64	83.20	22	83.14	82.95	42	17,846	0.24%
2020/05/21	31.7	84.19	53	84.34	84.50	-21.3	17,849	-0.12%
2020/05/20	17	83.95	13	83.97	83.80	4	17,813	0.02%
2020/05/19	56	83.87	17	83.81	83.90	39	17,757	0.22%
2020/05/18	38	83.18	7	83.02	83.15	31	17,798	0.17%
2020/05/15	14	83.80	12	83.33	83.85	2	17,869	0.01%
2020/05/14	26	83.41	7	83.45	83.30	19	17,870	0.11%
2020/05/13	39	84.02	8	84.09	84.30	31	17,808	0.17%
2020/05/12	61	84.19	12	84.17	84.05	49	17,821	0.27%
2020/05/11	23	85.23	12	85.24	85.05	11	17,723	0.06%
2020/05/08	19	84.13	13	84.26	84.35	6	17,698	0.03%
2020/05/07	58	83.52	10	83.52	83.85	48	17,719	0.27%
2020/05/06	47	83.28	4.5	83.50	83.50	42.5	17,775	0.24%
2020/05/05	73	83.65	23	83.68	83.40	50	17,851	0.28%
2020/05/04	39.1	83.00	18	82.86	83.00	21.1	17,833	0.12%
2020/04/30	66.5	84.95	29.9	85.07	85.50	36.6	17,721	0.21%
2020/04/29	32	83.70	21	83.45	83.70	11	17,672	0.06%
2020/04/28	70	82.07	5	82.09	82.55	65	17,849	0.36%
2020/04/27	19	82.07	47	82.32	82.55	-28	18,260	-0.15%
2020/04/24	19	80.68	24	80.74	80.90	-5	18,144	-0.03%
2020/04/23	53	80.87	11	80.94	80.90	42	18,184	0.23%
2020/04/22	128.2	79.80	83.9	80.54	80.60	44.3	18,107	0.24%	大買/
2020/04/21	94.3	81.54	32	81.64	80.60	62.3	18,096	0.34%
2020/04/20	39	83.04	38	83.12	83.00	1	17,938	0.01%
2020/04/17	76	83.46	129.4	83.28	83.25	-53.4	17,844	-0.30%	大賣/
2020/04/16	50	80.72	126.2	80.83	80.80	-76.2	17,420	-0.44%	大賣/
2020/04/15	24	81.29	10	81.27	81.20	14	17,333	0.08%
2020/04/14	87	80.49	14	80.30	80.95	73	17,185	0.42%
2020/04/13	72	79.04	241	78.83	78.80	-169	17,072	-0.99%	大賣/鉅額交易
2020/04/10	48	79.02	221	79.25	79.30	-173	17,104	-1.01%	大賣/鉅額交易
2020/04/09	58	79.42	16	79.44	79.25	42	17,121	0.25%
2020/04/08	69	78.96	14.2	79.19	79.60	54.9	16,942	0.32%
2020/04/07	123	78.26	33	78.35	78.50	90	16,760	0.54%	大買/
2020/04/06	40	76.21	27	76.53	77.05	13	16,558	0.08%
2020/04/01	18	76.18	9.5	76.23	75.90	8.5	16,404	0.05%
2020/03/31	31	76.45	12	76.46	76.15	19	16,291	0.12%
2020/03/30	53.9	75.03	22	75.20	75.85	31.9	16,158	0.20%
2020/03/27	78	77.51	62	77.50	76.60	16	15,956	0.10%
2020/03/26	62	76.89	15	76.88	77.20	47	15,647	0.30%
2020/03/25	42	77.08	140.2	76.99	76.85	-98.2	15,383	-0.64%	大賣/
2020/03/24	87	75.03	37	74.66	74.25	50	14,877	0.34%
2020/03/23	98.1	71.15	22.1	71.05	70.80	76	14,493	0.52%
2020/03/20	88.9	73.01	62.1	73.69	74.00	26.8	14,198	0.19%
2020/03/19	107.2	69.51	71	69.80	68.55	36.2	13,591	0.27%	大買/
2020/03/18	101.5	73.95	51	74.36	72.80	50.5	12,556	0.40%	大買/
2020/03/17	149	74.99	36	75.12	74.85	113	11,920	0.95%	大買/鉅額交易
2020/03/16	192	78.39	91	78.93	77.30	101	11,101	0.91%	大買/鉅額交易
2020/03/13	200.6	77.55	148	79.83	81.00	52.6	10,628	0.49%	大買/大賣/
2020/03/12	59	82.37	31	81.81	82.15	28	9,783	0.29%
2020/03/11	72	85.95	37	85.95	85.30	35	9,093	0.38%
2020/03/10	159	85.87	32	85.08	86.30	127	8,896	1.43%	大買/鉅額交易
2020/03/09	172	86.27	7	85.75	85.85	165	8,539	1.93%	大買/鉅額交易
2020/03/06	137.8	88.45	12	88.58	88.35	125.8	8,102	1.55%	大買/鉅額交易
2020/03/05	12	90.03	483	90.14	90.20	-471	7,852	-6.00%	大賣/鉅額交易
2020/03/04	30	88.63	24	88.66	89.20	6	7,779	0.08%
2020/03/03	79	88.49	18.2	88.53	88.60	60.8	7,661	0.79%
2020/03/02	355	87.34	8	87.48	87.35	347	7,510	4.62%	大買/鉅額交易
2020/02/27	180.2	88.80	10	88.82	88.65	170.2	7,110	2.39%	大買/鉅額交易
2020/02/26	50	89.35	9	89.46	89.45	41	6,741	0.61%
2020/02/25	131	90.30	15	90.14	90.35	116	6,515	1.78%	大買/鉅額交易
2020/02/24	329	90.04	7	90.06	90.10	322	6,423	5.01%	大買/鉅額交易
2020/02/21	26.1	91.44	5	91.50	91.25	21.1	6,330	0.33%
2020/02/20	12	91.68	15	91.69	91.70	-3	6,287	-0.05%
2020/02/19	18	91.57	15	91.79	92.10	3	6,213	0.05%
2020/02/18	279	91.26	15	91.39	91.05	264	6,122	4.31%	大買/鉅額交易
2020/02/17	42.1	92.41	16	92.39	92.30	26.1	5,950	0.44%
2020/02/14	30	93.03	11	93.05	92.95	19	5,878	0.32%
2020/02/13	35	92.97	38	92.98	92.80	-3	5,836	-0.05%
2020/02/12	14	92.33	116	92.31	92.65	-102	5,837	-1.75%	大賣/鉅額交易
2020/02/11	42	91.85	18	91.84	91.75	24	5,791	0.41%
2020/02/10	132.4	90.13	19	90.78	91.00	113.4	5,757	1.97%	大買/鉅額交易
2020/02/07	51.3	91.35	9	91.36	91.20	42.3	5,710	0.74%
2020/02/06	51	91.83	181	91.98	92.30	-130	5,616	-2.31%	大賣/鉅額交易
2020/02/05	30	90.92	63	90.96	90.85	-33	5,550	-0.59%
2020/02/04	69	90.61	36	90.68	90.60	33	5,485	0.60%
2020/02/03	270.1	89.02	29.2	89.00	89.05	240.9	5,494	4.38%	大買/鉅額交易
2020/01/31	112.1	89.98	117.1	89.96	89.95	-5	5,321	-0.09%	大買/大賣/
2020/01/30	71	93.42	19	93.47	92.15	52	5,069	1.03%
2020/01/20	6	97.78	8	97.75	97.70	-2	4,616	-0.04%
2020/01/17	27	97.46	8.1	97.45	97.30	19	4,632	0.41%
2020/01/16	28	97.39	39	97.41	97.30	-11	4,540	-0.24%
2020/01/15	44.1	97.92	24	98.19	97.60	20.1	4,438	0.45%
2020/01/14	36.2	98.65	36	98.66	98.60	0.2	4,321	0.00%
2020/01/13	22	97.68	38.8	97.69	98.00	-16.8	4,147	-0.40%
2020/01/10	17	97.13	24	97.15	97.30	-7	4,083	-0.17%
2020/01/09	19	96.68	62	96.67	96.95	-43	3,974	-1.08%
2020/01/08	23	95.51	39.1	95.62	95.65	-16.1	3,921	-0.41%
2020/01/07	62	96.12	57	96.15	96.10	5	3,852	0.13%
2020/01/06	19	96.69	25.5	96.66	96.40	-6.5	3,905	-0.17%
2020/01/03	32	97.95	40.1	98.21	97.65	-8.1	3,865	-0.21%
2020/01/02	12	97.27	17	97.17	97.65	-5	3,954	-0.13%
2019/12/31	17	97.01	51	97.00	96.95	-34	3,942	-0.86%
2019/12/30	12	98.06	7	98.10	97.80	5	3,933	0.13%
2019/12/27	25	98.07	13	98.08	98.00	12	3,962	0.30%
2019/12/26	23	97.20	16	97.20	97.35	7	4,006	0.17%
2019/12/25	3	97.05	22	97.05	97.35	-19	4,106	-0.46%
2019/12/24	45	97.22	56	97.20	97.20	-11	4,224	-0.26%
2019/12/23	18	97.00	31	97.02	97.15	-13	4,287	-0.30%
2019/12/20	8	97.09	75	97.13	96.95	-67	4,296	-1.56%
2019/12/19	13.5	97.69	54	97.72	97.65	-40.5	4,321	-0.94%
2019/12/18	7.2	98.00	33	97.99	98.20	-25.8	4,356	-0.59%
2019/12/17	61	97.30	65.5	97.32	98.15	-4.5	4,431	-0.10%
2019/12/16	9	96.87	65	96.88	96.85	-56	4,483	-1.25%
2019/12/13	36	96.92	36	96.93	96.90	0	4,692	0.00%
2019/12/12	12	95.76	23.1	95.69	95.85	-11.1	4,677	-0.24%
2019/12/11	20	93.25	16	93.27	93.75	4	4,718	0.08%
2019/12/10	20	93.16	38	93.14	93.00	-18	4,841	-0.37%
2019/12/09	32	93.60	11	93.59	93.65	21	4,831	0.43%
2019/12/06	25	93.30	40	93.30	93.05	-15	4,869	-0.31%
2019/12/05	5	92.90	8	92.91	92.90	-3	5,023	-0.06%
2019/12/04	10	91.67	11	91.75	91.70	-1	5,253	-0.02%
2019/12/03	29	92.10	28.3	92.10	92.05	0.8	5,638	0.01%
2019/12/02	3	91.82	18	91.85	92.05	-15	5,793	-0.26%
2019/11/29	28	92.20	25	92.23	91.50	3	5,843	0.05%
2019/11/28	8	92.89	19	92.90	92.95	-11	5,862	-0.19%
2019/11/27	28	92.85	20	92.85	93.20	8	6,162	0.13%
2019/11/26	20	93.00	33	93.00	92.85	-13	6,183	-0.21%
2019/11/25	15	92.95	21	92.95	92.60	-6	6,175	-0.10%
2019/11/22	19	92.60	39	92.63	92.55	-20	6,175	-0.32%
2019/11/21	19.1	91.90	28	91.86	92.50	-8.9	6,355	-0.14%
2019/11/20	11	93.22	41.1	93.22	93.25	-30.1	6,354	-0.47%
2019/11/19	40	93.30	41	93.31	93.60	-1	6,378	-0.02%
2019/11/18	20	92.45	25	92.45	92.90	-5	6,432	-0.08%
2019/11/15	12	92.10	33	92.10	92.30	-21	6,467	-0.32%
2019/11/14	8.1	91.52	19	91.50	91.40	-11	6,534	-0.17%
2019/11/13	27.1	91.36	18	91.36	91.45	9.1	6,600	0.14%
2019/11/12	30	91.68	64	91.68	92.00	-34	6,834	-0.50%
2019/11/11	11	91.63	25.5	91.56	91.15	-14.5	6,916	-0.21%
2019/11/08	12.5	92.54	47.3	92.49	92.55	-34.8	6,942	-0.50%
2019/11/07	63	92.58	54	92.59	92.85	9	6,947	0.13%
2019/11/06	94	93.02	72	93.03	93.35	22	6,980	0.32%
2019/11/05	36	92.53	108	92.58	92.90	-72	7,187	-1.00%	大賣/
2019/11/04	22	91.40	31.7	91.47	92.20	-9.7	7,536	-0.13%
2019/11/01	0	0.00	44	89.89	90.10	-44	7,768	-0.57%
2019/10/31	4	90.43	32	90.50	90.10	-28	8,003	-0.35%
2019/10/30	2	89.43	25	89.36	89.85	-23	7,929	-0.29%
2019/10/29	43	89.55	40	89.55	89.45	3	7,891	0.04%
2019/10/28	16	89.10	59	89.10	89.20	-43	7,803	-0.55%
2019/10/25	6	88.67	26	88.69	88.80	-20	7,770	-0.26%
2019/10/24	6	88.68	51	88.67	88.80	-45	7,690	-0.59%
2019/10/23	15	88.60	27	88.60	88.45	-12	7,729	-0.16%
2019/10/22	24	88.38	24.1	88.38	88.70	-0.1	7,742	0.00%
2019/10/21	11.1	87.82	38	87.80	87.85	-26.9	7,787	-0.34%
2019/10/18	8.1	88.15	42	88.15	87.95	-33.9	7,908	-0.43%
2019/10/17	39	87.91	92	87.91	88.15	-53	8,024	-0.66%
2019/10/16	23	87.92	100.6	87.92	88.10	-77.6	8,108	-0.96%
2019/10/15	53	87.62	54	87.63	87.70	-1	8,218	-0.01%
2019/10/14	6	87.37	32.2	87.36	87.55	-26.2	8,237	-0.32%
2019/10/09	10	86.01	53	86.01	85.80	-43	8,235	-0.52%
2019/10/08	49	86.48	20	86.48	86.50	29	8,169	0.35%
2019/10/07	26	85.59	24	85.58	85.45	2	8,139	0.02%
2019/10/04	5	85.20	33	85.20	85.15	-28	8,144	-0.34%
2019/10/03	13	84.85	54	84.86	84.80	-41	8,150	-0.50%
2019/10/02	32	85.71	37	85.71	85.65	-5	8,133	-0.06%
2019/10/01	5	85.65	21	85.70	85.95	-16	8,066	-0.20%
2019/09/27	30	84.66	11	84.71	84.60	19	8,011	0.24%
2019/09/26	18	84.60	4	84.61	84.30	14	8,006	0.17%
2019/09/25	8	84.05	23	84.08	84.10	-15	8,007	-0.19%
2019/09/24	40	84.45	19	84.45	84.65	21	8,170	0.26%
2019/09/23	14.2	84.65	17	84.66	84.50	-2.8	8,155	-0.03%
2019/09/20	6	84.75	49	84.73	84.70	-43	8,338	-0.52%
2019/09/19	13	84.85	21	84.85	84.45	-8	8,300	-0.10%
2019/09/18	6	84.63	56	84.67	84.95	-50	8,303	-0.60%
2019/09/17	56	84.25	47	84.27	84.25	9	8,296	0.11%
2019/09/16	29	84.03	31.9	84.06	84.40	-2.9	8,469	-0.03%
2019/09/12	12	83.90	21	83.92	83.90	-9	8,480	-0.11%
2019/09/11	19	83.45	43	83.45	83.45	-24	8,689	-0.28%
2019/09/10	22	83.43	36	83.43	83.40	-14	8,659	-0.16%
2019/09/09	43	83.72	60	83.76	83.80	-17	8,675	-0.20%
2019/09/06	21	83.45	44.9	83.43	83.50	-23.9	8,517	-0.28%
2019/09/05	6	83.08	18	83.03	83.00	-12	8,329	-0.14%
2019/09/04	6	81.76	26	81.97	82.15	-20	8,060	-0.25%
2019/09/03	34	81.99	36	81.81	81.20	-2	8,057	-0.02%
2019/09/02	4	81.86	66.8	81.94	81.90	-62.8	8,101	-0.77%
2019/08/30	2	81.45	12.6	81.60	81.85	-10.6	8,117	-0.13%
2019/08/29	16	80.18	7	80.20	80.55	9	7,912	0.11%
2019/08/28	9	80.45	2	80.45	80.40	7	7,978	0.09%
2019/08/27	52	80.00	11	80.01	79.85	41	8,023	0.51%
2019/08/26	16	79.78	16	79.80	79.65	0	8,107	0.00%
2019/08/23	18	80.96	22	80.96	81.00	-4	8,030	-0.05%
2019/08/22	7	81.39	17	81.51	80.90	-10	8,137	-0.12%
2019/08/21	24.2	81.00	10	81.00	81.10	14.2	8,144	0.17%
2019/08/20	27	80.94	16	80.95	81.00	11	8,234	0.13%
2019/08/19	37	80.44	7	80.45	80.80	30	8,265	0.36%
2019/08/16	27	79.43	6	79.62	80.35	21	8,584	0.24%
2019/08/15	21	79.42	1	79.50	79.40	20	8,658	0.23%
2019/08/14	11	80.73	9	80.74	80.30	2	8,722	0.02%
2019/08/13	64	79.89	11	79.87	79.70	53	8,837	0.60%
2019/08/12	20	80.85	3.5	80.82	80.60	16.5	9,106	0.18%
2019/08/08	30	80.72	8	80.68	80.65	22	9,337	0.24%
2019/08/07	141	79.83	3	79.75	79.70	138	9,541	1.45%	大買/鉅額交易
2019/08/06	69	79.06	43	79.24	80.10	26	9,598	0.27%
2019/08/05	50	80.20	10	80.31	80.15	40	9,494	0.42%
2019/08/02	41	80.99	35	81.03	80.95	6	9,347	0.06%
2019/08/01	4	82.29	14	82.35	82.30	-10	9,181	-0.11%
2019/07/31	1	82.95	13	82.95	82.80	-12	9,324	-0.13%
2019/07/30	23	83.23	47	83.23	83.20	-24	9,505	-0.25%
2019/07/29	30	83.25	18	83.25	83.45	12	9,595	0.13%
2019/07/26	20	83.27	20	83.25	83.25	0	10,049	0.00%
2019/07/25	10	83.66	41	83.67	83.80	-31	10,100	-0.31%
2019/07/24	5	83.75	22.4	83.75	83.55	-17.4	10,072	-0.17%
2019/07/23	31	83.85	27	83.83	83.60	4	10,068	0.04%
2019/07/22	28.2	83.35	17	83.35	83.40	11.2	10,034	0.11%
2019/07/19	11	83.39	7	83.40	83.00	4	9,953	0.04%
2019/07/18	7	82.76	26	82.75	82.70	-19	9,842	-0.19%
2019/07/17	26	83.05	18.1	83.04	82.80	7.9	9,816	0.08%
2019/07/16	31	83.40	28	83.40	83.35	3	9,688	0.03%
2019/07/15	32	82.90	22.1	82.95	83.20	9.9	9,805	0.10%
2019/07/12	8	82.95	16	82.92	82.75	-8	9,994	-0.08%
2019/07/11	20	82.90	9	82.92	82.85	11	10,329	0.11%
2019/07/10	4	81.90	8	81.89	82.20	-4	10,286	-0.04%
2019/07/09	56	81.64	89	81.65	81.50	-33	10,340	-0.32%
2019/07/08	28	81.77	8	81.81	81.60	20	10,397	0.19%
2019/07/05	4	81.85	4.2	81.86	81.90	-0.2	10,470	0.00%
2019/07/04	6	82.19	9	82.12	82.00	-3	10,624	-0.03%
2019/07/03	19	81.83	33	81.74	81.50	-14	10,782	-0.13%
2019/07/02	34	82.62	25	82.57	82.45	9	10,772	0.08%
2019/07/01	15	82.67	35.1	82.67	82.65	-20.1	10,800	-0.19%
2019/06/28	8	81.09	9	81.09	80.90	-1	10,664	-0.01%
2019/06/27	29	81.27	14	81.31	81.50	15	10,782	0.14%
2019/06/26	17	80.34	11	80.31	80.35	6	10,621	0.06%
2019/06/25	26	81.22	22	81.20	80.75	4	10,580	0.04%
2019/06/24	6	81.12	46	81.17	81.20	-40	10,490	-0.38%
2019/06/21	20.2	81.05	20	81.02	80.85	0.2	10,258	0.00%
2019/06/20	14	80.85	13	80.87	80.85	1	10,120	0.01%
2019/06/19	14	80.24	7	80.39	80.75	7	10,042	0.07%
2019/06/18	55	78.76	10	78.76	78.90	45	9,868	0.46%
2019/06/17	15	78.81	2	78.88	78.70	13	10,017	0.13%
2019/06/14	9	78.86	17	78.87	78.90	-8	10,058	-0.08%
2019/06/13	29	79.21	6	79.18	79.05	23	10,209	0.23%
2019/06/12	8	79.41	28	79.48	79.70	-20	10,302	-0.19%
2019/06/11	41	79.47	11	79.51	79.40	30	10,234	0.29%
2019/06/10	50	78.80	16	78.75	79.05	34	10,226	0.33%
2019/06/06	26	77.74	11	77.66	77.70	15	10,329	0.15%
2019/06/05	18	78.50	7	78.52	78.30	11	10,282	0.11%
2019/06/04	41.3	78.19	17	78.18	78.05	24.3	10,331	0.24%
2019/06/03	10	78.01	5	78.43	78.55	5	10,515	0.05%
2019/05/31	8	77.84	5	78.09	78.45	3	10,741	0.03%
2019/05/30	17	77.20	2	77.40	77.40	15	10,771	0.14%
2019/05/29	29	76.66	1	76.60	76.75	28	10,785	0.26%
2019/05/28	60	76.96	10	76.95	77.10	50	10,839	0.46%
2019/05/27	24	77.12	1	77.15	77.15	23	10,940	0.21%
2019/05/24	31	77.36	7	77.36	77.35	24	11,071	0.22%
2019/05/23	40.3	77.01	17	76.97	76.95	23.3	11,135	0.21%
2019/05/22	28	78.52	6	78.56	78.40	22	11,019	0.20%
2019/05/21	52	78.05	13	78.04	78.40	39	11,415	0.34%
2019/05/20	22	78.40	2	78.30	78.20	20	11,133	0.18%
2019/05/17	50	79.04	8	79.31	78.25	42	11,004	0.38%
2019/05/16	136	79.34	2	79.40	79.05	134	10,671	1.26%	大買/鉅額交易
2019/05/15	25	79.79	11	79.85	79.75	14	10,447	0.13%
2019/05/14	56	79.71	13	79.74	79.65	43	10,229	0.42%
2019/05/13	43	80.54	17	80.69	80.15	26	9,994	0.26%
2019/05/10	13	81.68	11	82.09	81.50	2	9,793	0.02%
2019/05/09	16	81.61	8	81.68	81.55	8	9,684	0.08%
2019/05/08	10	82.65	11	82.65	82.55	-1	9,642	-0.01%
2019/05/07	60	83.17	36	83.17	83.15	24	9,480	0.25%
2019/05/06	11	82.35	22	82.41	82.30	-11	9,368	-0.12%
2019/05/03	30	83.31	10	83.32	83.75	20	9,302	0.21%
2019/05/02	50	83.14	8	83.18	83.00	42	8,904	0.47%
2019/04/30	17	82.53	19	82.58	82.80	-2	8,949	-0.02%
2019/04/29	33	82.61	15	82.62	82.80	18	9,065	0.20%
2019/04/26	17	82.47	5.3	82.45	82.45	11.7	9,151	0.13%
2019/04/25	5	83.24	17	83.26	83.40	-12	9,254	-0.13%
2019/04/24	8	83.25	58	83.23	83.20	-50	9,451	-0.53%
2019/04/23	30	82.93	32	82.93	83.05	-2	9,597	-0.02%
2019/04/22	6.2	82.89	22.6	82.85	82.70	-16.4	9,585	-0.17%
2019/04/19	17	83.05	29	83.05	82.80	-12	9,709	-0.12%
2019/04/18	8	83.03	21	83.00	82.70	-13	9,548	-0.14%
2019/04/17	28	82.72	26.3	82.73	82.75	1.7	9,394	0.02%
2019/04/16	28	81.85	36	81.87	82.10	-8	9,192	-0.09%
2019/04/15	23	81.82	21	81.81	81.85	2	9,306	0.02%
2019/04/12	15	81.21	20	81.23	81.10	-5	9,533	-0.05%
2019/04/11	19	81.27	33	81.28	81.15	-14	9,630	-0.15%
2019/04/10	7	81.25	97	81.14	81.50	-90	9,634	-0.93%
2019/04/09	80	81.00	57.4	81.05	81.40	22.6	9,531	0.24%
2019/04/08	11	80.85	24	80.84	80.90	-13	9,436	-0.14%
2019/04/03	15	80.12	10	80.14	80.15	5	9,452	0.05%
2019/04/02	17	80.32	52	80.33	80.15	-35	9,539	-0.37%
2019/04/01	3	80.05	21	80.24	79.85	-18	9,544	-0.19%
2019/03/29	17	78.44	17	78.53	79.15	0	9,410	0.00%
2019/03/28	7	78.20	7	78.20	78.50	0	9,457	0.00%
2019/03/27	38	78.45	4	78.45	78.50	34	9,559	0.36%
2019/03/26	31	78.55	17	78.55	78.65	14	9,592	0.15%
2019/03/25	21	78.15	30	78.14	78.15	-9	9,674	-0.09%
2019/03/22	10.3	79.55	38	79.52	79.35	-27.7	9,652	-0.29%
2019/03/21	15	78.91	12	78.93	79.15	3	9,683	0.03%
2019/03/20	8	78.34	10.2	78.35	78.50	-2.2	9,598	-0.02%
2019/03/19	37	78.00	36	78.01	78.40	1	9,545	0.01%
2019/03/18	24	77.93	7	77.94	78.10	17	9,490	0.18%
2019/03/15	7	77.45	13	77.49	77.60	-6	9,503	-0.06%
2019/03/14	7	77.30	4.2	77.29	77.05	2.8	9,425	0.03%
2019/03/13	29	76.95	7	76.94	77.10	22	9,677	0.23%
2019/03/12	31	77.17	10	77.16	77.25	21	9,668	0.22%
2019/03/11	10	75.94	21	75.95	76.15	-11	9,506	-0.12%
2019/03/08	10	75.97	5	75.92	76.00	5	9,659	0.05%
2019/03/07	40	76.88	1	76.95	76.65	39	9,564	0.41%
2019/03/06	21	76.92	3	76.95	76.95	18	9,408	0.19%
2019/03/05	49	76.59	3	76.52	76.75	46	9,208	0.50%
2019/03/04	11	77.07	7	77.06	76.95	4	9,178	0.04%
2019/02/27	31	77.59	11	77.59	77.65	20	9,143	0.22%
2019/02/26	22	77.62	16	77.57	77.70	6	8,995	0.07%
2019/02/25	44.3	77.60	7	77.60	77.50	37.3	8,829	0.42%
2019/02/22	11	76.75	12	76.74	76.95	-1	8,759	-0.01%
2019/02/21	16	76.68	7.4	76.82	77.10	8.6	8,738	0.10%
2019/02/20	15.2	76.44	8.2	76.36	76.35	7	8,545	0.08%
2019/02/19	40	75.61	10	75.62	75.50	30	8,121	0.37%
2019/02/18	23	75.79	1	75.80	75.65	22	8,168	0.27%
2019/02/15	12	75.44	4	75.44	75.05	8	8,163	0.10%
2019/02/14	9	75.61	7	75.58	75.25	2	8,284	0.02%
2019/02/13	29	75.57	11	75.57	75.50	18	8,325	0.22%
2019/02/12	114	75.50	26.5	75.49	75.65	87.5	8,870	0.99%	大買/
2019/02/11	23	75.00	2	75.20	75.15	21	8,939	0.23%
2019/01/30	1	74.20	3	74.20	74.35	-2	8,933	-0.02%
2019/01/29	52.4	74.42	19	74.43	74.50	33.4	8,949	0.37%
2019/01/28	19	75.30	7	75.30	75.15	12	8,953	0.13%
2019/01/25	7	75.01	376	74.95	75.00	-369	9,001	-4.10%	大賣/鉅額交易
2019/01/24	7.4	73.96	3	73.95	74.05	4.4	8,992	0.05%
2019/01/23	16	73.80	7	73.84	73.70	9	9,099	0.10%
2019/01/22	24	73.94	3	73.92	74.05	21	9,094	0.23%
2019/01/21	10.1	76.62	5	76.59	76.50	5.1	9,112	0.06%
2019/01/18	8	75.83	6	75.86	75.95	2	9,237	0.02%
2019/01/17	34	75.26	3	75.28	75.55	31	9,581	0.32%
2019/01/16	21	75.54	2	75.53	75.55	19	9,630	0.20%
2019/01/15	34	75.54	19	75.56	75.65	15	9,789	0.15%
2019/01/14	7	74.94	3	74.82	75.00	4	9,799	0.04%
2019/01/11	16	75.65	15	75.64	75.50	1	9,912	0.01%
2019/01/10	7	74.69	8	74.68	74.80	-1	9,872	-0.01%
2019/01/09	16	74.80	7	74.82	75.00	9	10,164	0.09%
2019/01/08	72	73.67	7	73.73	73.65	65	10,251	0.63%
2019/01/07	14	73.54	11	73.54	73.95	3	10,889	0.03%
2019/01/04	15	72.34	13	72.29	72.20	2	11,031	0.02%
2019/01/03	39	73.82	9	73.90	73.35	30	11,818	0.25%
2019/01/02	15	74.60	3	74.75	74.05	12	11,938	0.10%
2018/12/28	12	75.00	9	75.04	75.50	3	12,571	0.02%
2018/12/27	36	74.70	9	74.69	75.05	27	12,940	0.21%
2018/12/26	27	74.06	12	74.08	73.55	15	12,942	0.12%
2018/12/25	100	73.59	4	73.56	73.75	96	12,867	0.75%
2018/12/24	16.2	74.73	4	74.76	74.70	12.2	12,756	0.10%
2018/12/22	12	74.80	5	74.76	74.85	7	12,755	0.05%
2018/12/21	19	74.61	9	74.78	75.20	10	12,926	0.08%
2018/12/20	15	75.31	4	75.28	75.05	11	13,248	0.08%
2018/12/19	13	75.75	3	75.75	75.90	10	13,222	0.08%
2018/12/18	54.1	75.47	9	75.47	75.30	45.1	13,273	0.34%
2018/12/17	9	75.81	3	75.78	75.95	6	13,268	0.05%
2018/12/14	72	75.18	4	75.04	75.35	68	13,243	0.51%
2018/12/13	45.1	76.20	3	76.32	76.30	42.1	13,211	0.32%
2018/12/12	22	75.88	4	75.73	76.20	18	13,210	0.14%
2018/12/11	37	74.81	7	74.82	75.05	30	13,215	0.23%
2018/12/10	17	74.61	4	74.60	74.45	13	13,270	0.10%
2018/12/07	43.2	75.46	4	75.51	75.45	39.2	13,404	0.29%
2018/12/06	33	75.28	10	75.33	75.10	23	13,600	0.17%
2018/12/05	10	76.90	1	76.90	76.65	9	13,587	0.07%
2018/12/04	39	78.29	2	78.28	78.25	37	13,516	0.27%
2018/12/03	2	78.40	5.2	78.40	78.80	-3.2	13,489	-0.02%
2018/11/30	2	77.20	10	77.28	76.75	-8	13,291	-0.06%
2018/11/29	114	77.27	9	77.57	77.05	105	13,262	0.79%	大買/鉅額交易
2018/11/28	10	76.02	0	0.00	76.90	10	13,153	0.08%
2018/11/27	67	75.39	1	75.45	76.05	66	13,089	0.50%
2018/11/26	12	76.39	2	76.43	76.15	10	13,032	0.08%
2018/11/23	67	75.32	5	75.18	75.35	62	13,091	0.47%
2018/11/22	10	76.04	5	76.05	75.60	5	13,247	0.04%
2018/11/21	24	75.60	5	75.65	76.00	19	13,286	0.14%
2018/11/20	65.2	76.11	8	76.41	76.00	57.2	13,118	0.44%
2018/11/19	90	76.79	4	76.88	76.70	86	13,017	0.66%
2018/11/16	26	77.22	7	77.33	76.95	19	12,964	0.15%
2018/11/15	15	76.99	1	77.00	77.60	14	12,876	0.11%
2018/11/14	10	77.22	4	77.33	77.35	6	12,865	0.05%
2018/11/13	50	76.50	7	76.84	77.10	43	12,813	0.34%
2018/11/12	9	78.03	6	78.04	78.00	3	12,712	0.02%
2018/11/09	16	77.79	22	77.79	77.80	-6	12,685	-0.05%
2018/11/08	12	78.67	28	78.90	78.85	-16	12,143	-0.13%
2018/11/07	42	78.30	20	78.30	78.40	22	12,009	0.18%
2018/11/06	33	78.26	17	78.29	78.00	16	12,027	0.13%
2018/11/05	18	77.77	13	77.78	78.25	5	11,945	0.04%
2018/11/02	24.1	78.43	27	78.36	78.65	-3	11,895	-0.02%
2018/11/01	23.8	78.38	6	78.39	78.40	17.8	11,851	0.15%
2018/10/31	25	77.27	325	77.00	77.55	-300	11,758	-2.55%	大賣/鉅額交易
2018/10/30	34	75.87	43	76.02	75.95	-9	11,634	-0.08%
2018/10/29	40	75.53	3	75.47	75.75	37	11,553	0.32%
2018/10/26	57	75.81	61	75.40	75.40	-4	11,468	-0.03%
2018/10/25	333	75.55	19	75.72	75.50	314	11,239	2.79%	大買/鉅額交易
2018/10/24	20	77.09	7	77.13	77.40	13	10,803	0.12%
2018/10/23	46	78.28	6	78.18	77.75	40	10,641	0.38%
2018/10/22	17	78.51	8	78.76	79.20	9	10,326	0.09%
2018/10/19	27	78.81	5	78.62	79.30	22	10,260	0.21%
2018/10/18	21	79.28	5	79.34	79.15	16	10,165	0.16%
2018/10/17	77	80.17	509	80.36	79.40	-432	10,117	-4.27%	大賣/鉅額交易
2018/10/16	71	79.31	2	79.13	79.30	69	9,921	0.70%
2018/10/15	124	78.97	13	78.91	79.20	111	9,950	1.12%	大買/鉅額交易
2018/10/12	98	78.63	524	79.93	80.05	-426	9,350	-4.56%	大賣/鉅額交易
2018/10/11	1,105	78.98	20	79.15	77.40	1,085	9,184	11.81%	大買/鉅額交易
2018/10/09	162	83.23	13	83.14	83.25	149	8,092	1.84%	大買/鉅額交易
2018/10/08	74	82.88	6	82.88	83.00	68	7,840	0.87%
2018/10/05	30	83.85	26	83.95	83.45	4	7,292	0.05%
2018/10/04	9	84.86	5	84.85	84.90	4	6,962	0.06%
2018/10/03	17	86.06	12	86.10	85.95	5	6,865	0.07%
2018/10/02	16	86.24	59	86.24	86.05	-43	6,874	-0.63%
2018/10/01	15	87.24	26	87.28	87.35	-11	6,934	-0.16%
2018/09/28	6	87.35	27	87.29	86.90	-21	6,925	-0.30%
2018/09/27	26	87.17	30	87.16	87.35	-4	6,757	-0.06%
2018/09/26	29	86.84	53	86.86	86.90	-24	6,323	-0.38%
2018/09/25	7	86.87	7	86.87	87.10	0	6,273	0.00%
2018/09/21	12	86.14	19	86.16	86.85	-7	6,218	-0.11%
2018/09/20	6	86.12	4	86.05	85.90	2	6,205	0.03%
2018/09/19	8	85.87	13	85.94	86.15	-5	6,337	-0.08%
2018/09/18	44	85.68	22	85.69	85.40	22	6,361	0.35%
2018/09/17	12	86.02	1	86.00	85.85	11	6,533	0.17%
2018/09/14	21	85.91	3	85.97	86.50	18	6,517	0.28%
2018/09/13	33	85.44	5	85.49	84.95	28	6,481	0.43%
2018/09/12	25	85.44	8	85.45	85.55	17	6,167	0.28%
2018/09/11	53	85.72	16	85.76	85.65	37	5,989	0.62%
2018/09/10	15	85.98	14	86.04	86.00	1	5,747	0.02%
2018/09/07	34	86.37	9	86.38	86.40	25	5,723	0.44%
2018/09/06	17	86.71	18	86.70	86.50	-1	5,741	-0.02%
2018/09/05	3	87.00	12	87.01	87.00	-9	5,786	-0.16%
2018/09/04	30	86.71	24	86.71	87.00	6	5,782	0.10%
2018/09/03	1	86.90	33	86.92	86.45	-32	5,798	-0.55%
2018/08/31	1	86.70	44	86.68	86.95	-43	5,795	-0.74%
2018/08/30	2	87.75	49	87.82	87.55	-47	5,836	-0.81%
2018/08/29	12	86.93	47	86.98	87.25	-35	5,778	-0.61%
2018/08/28	42	86.21	23	86.20	86.25	19	5,600	0.34%
2018/08/27	6	85.24	12	85.26	85.55	-6	5,580	-0.11%
2018/08/24	7	84.69	3	84.72	84.80	4	5,528	0.07%
2018/08/23	14	84.70	9	84.70	85.05	5	5,512	0.09%
2018/08/22	9	84.42	9	84.40	84.65	0	5,551	0.00%
2018/08/21	36	84.22	7	84.17	84.55	29	5,515	0.53%
2018/08/20	15	83.92	12	83.92	83.95	3	5,480	0.05%
2018/08/17	34	83.91	8	83.93	83.65	26	5,479	0.47%
2018/08/16	23	83.84	21	83.86	83.80	2	5,421	0.04%
2018/08/15	7	83.83	6	83.95	83.75	1	5,381	0.02%
2018/08/14	37	84.32	19	84.32	84.55	18	5,340	0.34%
2018/08/13	16	84.76	16	84.74	83.95	0	5,368	0.00%
2018/08/10	11	86.01	7	86.01	85.70	4	5,285	0.08%
2018/08/09	7	85.97	18	85.96	86.15	-11	5,296	-0.21%
2018/08/08	7	86.19	16	86.19	86.15	-9	5,408	-0.17%
2018/08/07	53	85.62	20	85.61	85.50	33	5,460	0.60%
2018/08/06	4	85.84	27.2	85.76	85.70	-23.2	5,727	-0.41%
2018/08/03	14	85.57	11	85.56	85.55	3	5,980	0.05%
2018/08/02	14	85.43	20	85.48	84.85	-6	6,060	-0.10%
2018/08/01	2	85.95	14	85.96	86.15	-12	6,036	-0.20%
2018/07/31	10	85.42	46	85.42	85.55	-36	6,058	-0.59%
2018/07/30	6	85.76	21	85.76	85.55	-15	6,077	-0.25%
2018/07/27	26	85.48	24	85.49	85.70	2	6,081	0.03%
2018/07/26	12	84.93	33	84.92	85.00	-21	6,129	-0.34%
2018/07/25	3	84.73	23	84.73	84.75	-20	6,080	-0.33%
2018/07/24	24	84.48	25	84.55	84.70	-1	6,082	-0.02%
2018/07/23	12	84.28	21	84.32	84.55	-9	6,204	-0.15%
2018/07/20	5	84.34	23	84.42	84.65	-18	6,337	-0.28%
2018/07/19	7	83.70	14	83.64	83.30	-7	6,304	-0.11%
2018/07/18	5	83.19	31	83.18	83.05	-26	6,365	-0.41%
2018/07/17	42	82.53	21	82.53	82.55	21	6,322	0.33%
2018/07/16	4	83.14	35	83.14	83.00	-31	6,422	-0.48%
2018/07/13	21	83.05	33	83.23	83.35	-12	6,407	-0.19%
2018/07/12	8	82.39	3	82.38	82.65	5	6,241	0.08%
2018/07/11	14	81.68	7	81.76	81.70	7	6,198	0.11%
2018/07/10	15	82.50	24	82.50	82.45	-9	6,163	-0.15%
2018/07/09	34	82.12	12	81.83	82.25	22	6,131	0.36%
2018/07/06	19	80.73	2	80.75	80.95	17	6,040	0.28%
2018/07/05	5	81.14	1	81.15	80.75	4	5,994	0.07%
2018/07/04	10	81.44	3	81.45	81.40	7	6,006	0.12%
2018/07/03	27	81.31	2	81.33	81.15	25	6,033	0.41%
2018/07/02	1	81.55	3	81.55	81.05	-2	6,052	-0.03%
2018/06/29	29	80.61	6	80.34	81.45	23	6,045	0.38%
2018/06/28	21	80.03	22	79.86	80.05	-1	5,950	-0.02%
2018/06/27	36	80.62	51	80.61	80.40	-15	5,831	-0.26%
2018/06/26	46	80.25	19	80.18	80.70	27	5,761	0.47%
2018/06/25	24	80.86	1.1	80.87	80.90	22.9	5,556	0.41%
2018/06/22	26	80.62	4	80.73	81.15	22	5,478	0.40%
2018/06/21	16	81.44	22	81.55	81.25	-6	5,442	-0.11%
2018/06/20	67	80.70	6	80.73	81.50	61	5,540	1.10%
2018/06/19	42	80.73	3	80.72	80.60	39	5,466	0.71%
2018/06/15	6	81.53	3	81.55	81.95	3	5,464	0.05%
2018/06/14	7	82.22	17	82.40	81.75	-10	5,448	-0.18%
2018/06/13	21	82.52	22	82.52	83.00	-1	5,422	-0.02%
2018/06/12	20	82.12	9	82.03	82.50	11	5,436	0.20%
2018/06/11	9	82.48	20	82.46	82.65	-11	5,457	-0.20%
2018/06/08	7	83.00	18	83.03	82.55	-11	5,459	-0.20%
2018/06/07	34	83.36	39	83.26	83.45	-5	5,565	-0.09%
2018/06/06	19	82.80	15	82.80	83.30	4	5,598	0.07%
2018/06/05	18	82.53	6	82.53	82.50	12	5,538	0.22%
2018/06/04	14	82.39	15	82.36	82.60	-1	5,547	-0.02%
2018/06/01	4	81.15	14	81.10	81.35	-10	5,472	-0.18%
2018/05/31	4	80.78	19	80.77	80.75	-15	5,533	-0.27%
2018/05/30	2	80.53	8	80.65	80.40	-6	5,568	-0.11%
2018/05/29	45	81.73	10	81.74	81.85	35	5,569	0.63%
2018/05/28	14	82.11	15	82.10	82.20	-1	5,618	-0.02%
2018/05/25	5	81.78	2	81.90	81.85	3	5,697	0.05%
2018/05/24	4	81.35	13	81.35	81.55	-9	5,699	-0.16%
2018/05/23	15	81.68	28	81.68	81.35	-13	5,743	-0.23%
2018/05/22	17	81.99	6	82.00	81.75	11	5,770	0.19%
2018/05/21	9	82.05	16	82.03	82.05	-7	5,933	-0.12%
2018/05/18	5	81.07	7	81.01	80.95	-2	6,008	-0.03%
2018/05/17	27	81.50	24	81.48	81.20	3	6,238	0.05%
2018/05/16	24	81.58	14	81.50	81.75	10	6,281	0.16%
2018/05/15	29	81.95	30	81.96	81.65	-1	6,311	-0.02%
2018/05/14	7	82.15	40	82.23	82.50	-33	6,727	-0.49%
2018/05/11	14	81.41	17	81.47	81.60	-3	6,558	-0.05%
2018/05/10	5	80.70	12	80.65	80.65	-7	6,315	-0.11%
2018/05/09	10	80.21	6	80.45	80.45	4	6,264	0.06%
2018/05/08	63	79.90	15	79.98	80.00	48	6,278	0.76%
2018/05/07	7	79.02	7	78.90	79.50	0	6,271	0.00%
2018/05/04	23	78.68	16	78.74	78.95	7	6,314	0.11%
2018/05/03	32	78.76	31	78.76	78.55	1	6,384	0.02%
2018/05/02	55	79.92	8	79.93	79.40	47	6,320	0.74%
2018/04/30	23	79.73	13	79.72	80.00	10	6,313	0.16%
2018/04/27	79	79.08	13	79.07	79.20	66	6,300	1.05%
2018/04/26	33	79.14	6	79.15	79.05	27	6,167	0.44%
2018/04/25	41	79.07	1	78.90	79.30	40	5,981	0.67%
2018/04/24	34	79.67	22	79.63	79.55	12	5,821	0.21%
2018/04/23	19	80.21	6	80.26	79.95	13	5,635	0.23%
2018/04/20	11	80.83	7	80.88	80.75	4	5,524	0.07%
2018/04/19	8	82.36	4	82.39	82.65	4	5,421	0.07%
2018/04/18	7	81.84	1	81.90	81.60	6	5,395	0.11%
2018/04/17	53	81.74	13	81.82	81.40	40	5,375	0.74%
2018/04/16	4	82.30	5	82.27	82.30	-1	5,399	-0.02%
2018/04/13	24	82.68	2	82.73	82.50	22	5,430	0.41%
2018/04/12	5	82.70	6	82.70	82.50	-1	5,467	-0.02%
2018/04/11	15	82.88	4	82.90	82.85	11	5,534	0.20%
2018/04/10	73	82.34	52	82.31	82.50	21	5,584	0.38%
2018/04/09	5	81.80	5.1	81.87	82.20	-0.1	5,639	0.00%
2018/04/03	38	81.34	4	81.29	81.50	34	5,642	0.60%
2018/04/02	2	82.80	12	82.73	82.25	-10	5,617	-0.18%
2018/03/31	1	82.85	10	82.91	82.95	-9	5,607	-0.16%
2018/03/30	4	82.85	4.7	82.75	82.85	-0.7	5,652	-0.01%
2018/03/29	11	81.88	7	81.89	82.10	4	5,612	0.07%
2018/03/28	20	82.66	2.1	82.79	82.25	17.9	5,560	0.32%
2018/03/27	43	83.16	10	83.16	83.40	33	5,518	0.60%
2018/03/26	18	81.86	59	81.98	82.20	-41	5,484	-0.75%
2018/03/23	41	82.16	31	82.25	82.10	10	5,489	0.18%
2018/03/22	7	83.87	30	84.16	83.55	-23	5,423	-0.42%
2018/03/21	10	83.73	4	83.73	83.85	6	5,430	0.11%
2018/03/20	13	83.46	4	83.46	83.80	9	5,416	0.17%
2018/03/19	31	83.89	20	83.88	83.85	11	5,405	0.20%
2018/03/16	20	83.29	3	83.30	83.90	17	5,399	0.31%
2018/03/15	5	84.10	26	84.10	84.25	-21	5,373	-0.39%
2018/03/14	8	84.38	23	84.38	84.30	-15	5,360	-0.28%
2018/03/13	45	84.52	242	84.56	84.95	-197	5,409	-3.64%	大賣/鉅額交易
2018/03/12	6	84.03	11	84.04	84.15	-5	5,367	-0.09%
2018/03/09	8	82.81	4	82.85	82.85	4	5,442	0.07%
2018/03/08	8	82.65	10	82.65	82.75	-2	5,427	-0.04%
2018/03/07	47	82.23	6	82.12	81.80	41	5,398	0.76%
2018/03/06	32	81.90	23	81.90	82.15	9	5,449	0.17%
2018/03/05	19	81.05	12	81.01	80.75	7	5,491	0.13%
2018/03/02	38	80.85	15	80.81	81.15	23	5,452	0.42%
2018/03/01	8	81.60	6	81.56	81.75	2	5,382	0.04%
2018/02/27	43	82.78	7	82.78	82.35	36	5,345	0.67%
2018/02/26	9	82.52	5	82.53	82.40	4	5,235	0.08%
2018/02/23	23	81.75	11	81.76	82.00	12	5,206	0.23%
2018/02/22	142	80.95	8	81.00	81.00	134	5,225	2.56%	大買/鉅額交易
2018/02/21	58	81.50	31	81.44	81.50	27	5,238	0.52%
2018/02/12	20	79.68	10	79.66	79.70	10	5,082	0.20%
2018/02/09	53	78.40	30	78.13	79.05	23	5,062	0.45%
2018/02/08	34	80.61	17	80.61	80.60	17	4,828	0.35%
2018/02/07	157	81.12	22	81.31	80.65	135	4,854	2.78%	大買/鉅額交易
2018/02/06	36	79.76	24	79.66	79.65	12	4,702	0.26%
2018/02/05	17	83.29	15	83.17	83.60	2	4,182	0.05%
2018/02/02	15	84.85	8	84.85	84.90	7	4,080	0.17%
2018/02/01	2	85.40	13	85.37	85.25	-11	4,049	-0.27%
2018/01/31	7	84.43	11	84.36	84.65	-4	4,014	-0.10%
2018/01/30	227	84.93	12	85.20	84.55	215	3,980	5.40%	大買/鉅額交易
2018/01/29	28	85.55	34	85.55	85.55	-6	3,924	-0.15%
2018/01/26	18	87.10	9	87.10	87.50	9	3,841	0.23%
2018/01/25	7	87.81	22	87.81	87.45	-15	3,739	-0.40%
2018/01/24	11	87.29	67	87.21	87.20	-56	3,678	-1.52%
2018/01/23	26	88.12	39	88.11	88.30	-13	3,629	-0.36%
2018/01/22	9	87.62	28	87.52	87.95	-19	3,588	-0.53%
2018/01/19	8	86.81	19.1	86.83	87.15	-11.1	3,550	-0.31%
2018/01/18	15	85.95	96	85.93	86.30	-81	3,516	-2.30%
2018/01/17	24	84.89	12	84.88	85.15	12	3,441	0.35%
2018/01/16	22	84.64	23	84.64	85.00	-1	3,364	-0.03%
2018/01/15	32	84.54	6	84.56	84.65	26	3,328	0.78%
2018/01/12	8	84.04	16	83.98	84.10	-8	3,310	-0.24%
2018/01/11	14	83.23	17	83.22	83.40	-3	3,303	-0.09%
2018/01/10	6	83.99	18	84.00	83.75	-12	3,334	-0.36%
2018/01/09	45	84.04	30	84.04	84.15	15	3,292	0.46%
2018/01/08	20	84.07	16	84.04	84.10	4	3,298	0.12%
2018/01/05	4	83.40	12	83.41	83.75	-8	3,272	-0.24%
2018/01/04	5	83.27	38	83.28	83.50	-33	3,291	-1.00%
2018/01/03	23	83.45	9	83.39	83.35	14	3,464	0.40%
2018/01/02	7	82.49	12	82.49	82.60	-5	3,412	-0.15%