元大台灣50 (0050)-元大-內湖券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	93	151.90	48.2	152.48	150.90	44.8	13,214	0.34%
2024/04/18	25.8	156.54	6.6	156.57	158.95	19.2	12,816	0.15%
2024/04/17	6.7	156.62	3.8	156.60	157.40	2.9	12,800	0.02%
2024/04/16	50.2	155.69	8.7	156.43	155.65	41.5	12,784	0.32%
2024/04/15	8.5	159.99	1.1	160.29	160.00	7.4	12,601	0.06%
2024/04/12	6.2	162.45	8	162.41	162.10	-1.9	12,626	-0.01%
2024/04/11	6.1	161.98	26.1	161.96	162.50	-20	12,596	-0.16%
2024/04/10	25.5	162.86	7.5	163.13	163.00	18	12,600	0.14%
2024/04/09	1.1	162.47	12.6	162.30	163.25	-11.5	12,737	-0.09%
2024/04/08	2.6	159.23	1.4	159.45	159.45	1.2	12,701	0.01%
2024/04/03	4.6	158.51	2.5	158.72	158.55	2.1	12,825	0.02%
2024/04/02	5.3	159.16	10.8	159.43	159.65	-5.6	12,995	-0.04%
2024/04/01	3.4	158.12	10	157.70	157.40	-6.6	13,372	-0.05%
2024/03/29	1.1	157.20	7.6	157.66	157.90	-6.5	13,564	-0.05%
2024/03/28	1.3	156.87	4.7	156.76	156.90	-3.4	13,567	-0.02%
2024/03/27	3.2	157.14	11.3	157.33	157.65	-8.2	13,618	-0.06%
2024/03/26	7.1	157.82	18	158.13	157.60	-10.9	13,634	-0.08%
2024/03/25	3.6	157.73	7.7	157.67	157.50	-4.1	13,636	-0.03%
2024/03/22	5.1	157.43	7.5	157.44	157.20	-2.4	13,586	-0.02%
2024/03/21	5.7	156.99	33.8	156.89	157.40	-28.1	13,584	-0.21%
2024/03/20	1.8	153.91	18.2	154.45	153.20	-16.4	13,558	-0.12%
2024/03/19	4.8	153.61	13.3	153.99	154.05	-8.5	13,924	-0.06%
2024/03/18	1.2	153.63	8.3	153.88	154.40	-7.1	13,830	-0.05%
2024/03/15	8.4	154.02	12.2	154.08	153.00	-3.8	13,623	-0.03%
2024/03/14	9.9	155.09	14.4	155.04	155.10	-4.6	13,532	-0.03%
2024/03/13	4.5	155.38	21.9	155.56	155.25	-17.3	13,611	-0.13%
2024/03/12	4.2	153.24	16.6	153.68	154.50	-12.4	13,443	-0.09%
2024/03/11	11.2	153.27	16.8	153.12	152.90	-5.6	13,318	-0.04%
2024/03/08	7	155.86	42.2	155.29	154.45	-35.3	13,181	-0.27%
2024/03/07	10.3	152.18	29.8	152.00	152.30	-19.5	12,772	-0.15%
2024/03/06	7.6	148.06	33.1	148.46	148.85	-25.5	12,366	-0.21%
2024/03/05	6.1	147.90	29.1	148.15	148.15	-23	12,273	-0.19%
2024/03/04	3.2	146.17	76.5	146.03	146.95	-73.3	12,111	-0.60%
2024/03/01	6.3	143.42	9.1	143.42	142.80	-2.8	11,865	-0.02%
2024/02/29	6	142.99	4	143.18	143.30	2.1	11,877	0.02%
2024/02/27	2.7	143.38	2	143.20	143.35	0.6	11,985	0.01%
2024/02/26	3.2	143.90	32.6	143.71	143.95	-29.4	11,990	-0.25%
2024/02/23	10.5	143.88	48.8	143.80	143.75	-38.3	11,929	-0.32%
2024/02/22	2.2	142.15	82.8	142.57	142.80	-80.6	12,083	-0.67%
2024/02/21	14.4	141.23	10.5	141.34	141.20	4	12,022	0.03%
2024/02/20	1.2	141.76	22.4	141.74	141.65	-21.2	12,301	-0.17%
2024/02/19	4.6	140.84	7.7	140.86	141.10	-3.2	12,385	-0.03%
2024/02/16	8.2	141.68	72.7	141.87	141.30	-64.5	12,615	-0.51%
2024/02/15	28.3	142.20	128.1	142.09	142.35	-99.8	12,656	-0.79%	大賣/
2024/02/05	4.3	135.19	47.3	135.94	135.95	-43	12,384	-0.35%
2024/02/02	0.3	134.89	32.5	135.06	135.10	-32.2	12,168	-0.26%
2024/02/01	14.2	133.81	2.3	133.96	134.35	12	12,124	0.10%
2024/01/31	10.1	134.98	7.7	134.76	134.35	2.4	12,169	0.02%
2024/01/30	12.3	136.28	28.5	136.47	136.15	-16.2	12,165	-0.13%
2024/01/29	14.2	135.76	52.6	136.31	136.50	-38.3	12,271	-0.31%
2024/01/26	13.2	135.85	18.1	135.81	135.65	-5	11,972	-0.04%
2024/01/25	0.1	135.55	46.5	135.46	135.65	-46.4	11,872	-0.39%
2024/01/24	0.1	134.05	12.1	134.17	134.00	-12	11,511	-0.10%
2024/01/23	0.2	133.69	9.4	133.91	134.05	-9.2	11,454	-0.08%
2024/01/22	6.9	133.93	62.3	133.84	133.80	-55.4	11,491	-0.48%
2024/01/19	62.5	132.81	54.6	132.46	132.90	7.9	11,344	0.07%
2024/01/18	21.5	128.14	1.2	128.30	128.30	20.3	11,276	0.18%
2024/01/17	108.8	128.00	3	128.27	127.45	105.8	11,225	0.94%	大買/鉅額交易
2024/01/16	37.6	131.65	0.2	131.49	131.65	37.5	10,739	0.35%
2024/01/15	1.3	132.83	6.5	133.12	133.00	-5.2	10,507	-0.05%
2024/01/12	6.1	132.32	4	132.47	132.65	2.1	10,378	0.02%
2024/01/11	7.9	132.84	1.1	132.71	132.85	6.9	10,400	0.07%
2024/01/10	19.3	132.31	3.4	132.57	132.30	15.9	10,466	0.15%
2024/01/09	24.5	133.22	4.5	133.13	133.00	20	10,467	0.19%
2024/01/08	5.1	132.97	8.6	132.93	132.75	-3.6	10,501	-0.03%
2024/01/05	16.3	132.42	9.1	132.31	132.15	7.1	10,451	0.07%
2024/01/04	20.8	132.63	0	132.55	132.50	20.7	10,623	0.20%
2024/01/03	23	132.80	1.9	132.47	132.55	21.1	10,771	0.20%
2024/01/02	5.9	134.95	0.7	135.02	134.90	5.2	10,627	0.05%
2023/12/29	3.8	135.70	9.8	135.78	135.45	-6	10,597	-0.06%
2023/12/28	1.5	135.81	7.5	135.71	135.75	-6	10,564	-0.06%
2023/12/27	3	135.23	27	135.48	135.75	-24	10,401	-0.23%
2023/12/26	3.7	134.16	15.1	134.21	134.25	-11.4	10,010	-0.11%
2023/12/25	0.1	133.38	16.8	133.23	133.50	-16.7	9,822	-0.17%
2023/12/22	0	0.00	5.6	132.85	132.95	-5.6	9,796	-0.06%
2023/12/21	1.4	132.49	1	132.35	132.60	0.4	9,860	0.00%
2023/12/20	0	0.00	7.6	133.59	133.75	-7.6	9,837	-0.08%
2023/12/19	0.1	133.30	4.7	133.34	133.40	-4.6	9,885	-0.05%
2023/12/18	4.2	133.45	11.5	133.49	133.90	-7.4	10,144	-0.07%
2023/12/15	0.3	133.86	20.1	133.95	133.70	-19.7	10,132	-0.19%
2023/12/14	0.5	133.02	41.6	133.02	133.15	-41.1	9,893	-0.42%
2023/12/13	7	131.53	3	131.63	131.55	4	9,477	0.04%
2023/12/12	0.7	131.80	2.9	131.49	131.50	-2.1	9,524	-0.02%
2023/12/11	1	131.19	2.5	131.03	131.20	-1.4	9,552	-0.01%
2023/12/08	0.2	131.03	1.1	131.46	131.05	-0.9	9,554	-0.01%
2023/12/07	15.7	130.40	11	130.16	130.00	4.7	9,380	0.05%
2023/12/06	0.2	130.81	1.9	130.96	130.80	-1.6	9,471	-0.02%
2023/12/05	6.3	130.07	3.4	130.20	130.35	2.8	9,445	0.03%
2023/12/04	1.3	131.86	1	131.59	131.30	0.2	9,459	0.00%
2023/12/01	7.1	131.38	7.9	131.43	131.80	-0.8	9,507	-0.01%
2023/11/30	0	131.17	7.5	131.05	131.35	-7.5	9,479	-0.08%
2023/11/29	1.1	131.99	4.3	131.32	131.15	-3.2	9,354	-0.03%
2023/11/28	0.7	131.09	11.4	130.99	131.25	-10.7	9,295	-0.11%
2023/11/27	2.5	130.41	1.7	130.64	130.35	0.8	9,208	0.01%
2023/11/24	0	131.20	9.2	131.46	131.20	-9.2	9,147	-0.10%
2023/11/22	4.1	131.49	6	131.41	131.35	-1.9	9,002	-0.02%
2023/11/21	11	132.52	55.9	132.42	132.55	-44.9	9,018	-0.50%
2023/11/20	4	130.74	8.7	130.78	130.95	-4.7	8,657	-0.05%
2023/11/17	3	131.15	45.2	131.13	131.00	-42.2	8,625	-0.49%
2023/11/16	0.7	130.47	13.5	130.83	130.60	-12.8	8,234	-0.16%
2023/11/15	2.1	130.86	20.3	130.71	130.55	-18.2	8,096	-0.23%
2023/11/14	2.3	129.33	40.2	129.37	129.00	-37.9	7,843	-0.48%
2023/11/13	3	129.02	47	128.90	128.70	-43.9	7,669	-0.57%
2023/11/10	2.9	126.61	0.4	126.65	126.75	2.5	7,548	0.03%
2023/11/09	0	0.00	146.7	127.25	127.25	-146.7	7,601	-1.93%	大賣/鉅額交易
2023/11/08	8.1	127.15	23.5	127.14	127.20	-15.5	7,872	-0.20%
2023/11/07	5	126.51	5.8	126.49	126.50	-0.8	7,816	-0.01%
2023/11/06	5	126.87	26	126.99	126.55	-21	7,888	-0.27%
2023/11/03	6.3	125.16	8.8	125.28	125.45	-2.5	7,684	-0.03%
2023/11/02	1.1	124.03	7.1	123.78	124.50	-6	7,713	-0.08%
2023/11/01	13.3	121.76	8.1	121.74	121.75	5.2	7,626	0.07%
2023/10/31	23.1	121.53	43.2	122.00	121.15	-20.1	7,666	-0.26%
2023/10/30	13.5	122.13	1.5	122.02	122.00	12	7,686	0.16%
2023/10/27	7.5	122.32	1.1	122.63	122.30	6.5	7,608	0.09%
2023/10/26	44.9	121.88	90	121.70	121.75	-45.1	7,661	-0.59%
2023/10/25	3.1	124.50	1.3	124.48	124.20	1.7	7,340	0.02%
2023/10/24	6.4	123.12	2	123.35	123.95	4.4	7,340	0.06%
2023/10/23	11.8	123.75	2.6	123.75	123.85	9.2	7,293	0.13%
2023/10/20	5.5	124.57	8	125.10	125.40	-2.5	7,276	-0.03%
2023/10/19	2	124.70	34.4	124.95	124.85	-32.4	7,364	-0.44%
2023/10/18	8.8	125.06	2.2	125.66	124.80	6.7	7,447	0.09%
2023/10/17	3.2	126.77	3.2	126.74	126.55	0	7,349	0.00%
2023/10/16	2.8	126.12	10.5	126.19	126.25	-7.8	7,474	-0.10%
2023/10/13	51.3	126.78	10.4	126.82	126.95	40.8	7,526	0.54%
2023/10/12	121.3	127.25	21.1	127.12	127.30	100.2	7,674	1.31%	大買/
2023/10/11	42	126.25	36.9	126.15	126.25	5.1	7,681	0.07%
2023/10/06	5.1	123.91	3.3	124.09	124.10	1.7	7,718	0.02%
2023/10/05	4	123.27	4.7	123.54	123.65	-0.6	7,694	-0.01%
2023/10/04	22.2	121.74	2.1	121.87	121.90	20.1	7,701	0.26%
2023/10/03	1.7	123.99	3.6	123.98	123.50	-1.9	7,645	-0.02%
2023/10/02	3.8	124.23	2.7	124.32	124.25	1.1	7,694	0.01%
2023/09/28	5	122.72	1.2	122.82	122.65	3.8	7,859	0.05%
2023/09/27	8.8	121.87	0	0.00	122.15	8.8	7,849	0.11%
2023/09/26	12.5	122.21	0.1	122.10	122.10	12.4	7,835	0.16%
2023/09/25	3.1	123.28	2.3	123.69	123.55	0.8	7,778	0.01%
2023/09/22	6.4	122.51	21.4	122.26	122.65	-15	7,829	-0.19%
2023/09/21	68.1	123.14	2.2	123.32	122.75	65.9	7,765	0.85%
2023/09/20	9	124.77	0.3	124.77	124.75	8.7	7,507	0.12%
2023/09/19	3	125.70	2.2	125.74	125.45	0.8	7,518	0.01%
2023/09/18	12.2	126.18	0	0.00	126.00	12.2	7,574	0.16%
2023/09/15	1.3	126.84	31.9	127.21	127.35	-30.7	7,899	-0.39%
2023/09/14	1.1	126.45	12.8	126.64	126.95	-11.7	7,912	-0.15%
2023/09/13	6.1	125.00	7.8	124.90	125.20	-1.7	7,892	-0.02%
2023/09/12	3.8	124.27	4.1	124.85	125.05	-0.3	7,959	0.00%
2023/09/11	13.5	123.79	1	124.34	123.80	12.5	8,099	0.15%
2023/09/08	7.4	124.07	0	124.15	124.30	7.4	8,073	0.09%
2023/09/07	17.5	125.03	4.2	125.16	124.85	13.2	8,371	0.16%
2023/09/06	10.7	126.12	7	126.14	126.00	3.7	8,506	0.04%
2023/09/05	6.3	126.27	130.3	126.26	126.45	-124	8,477	-1.46%	大賣/鉅額交易
2023/09/04	9.6	126.48	3.7	126.50	126.75	5.9	8,502	0.07%
2023/09/01	7.3	126.00	8.2	125.99	125.90	-0.9	8,646	-0.01%
2023/08/31	6.8	125.89	0.8	125.80	125.70	6	8,705	0.07%
2023/08/30	2.7	126.62	1.3	126.60	126.60	1.4	8,738	0.02%
2023/08/29	12.7	125.45	1.2	125.82	126.05	11.5	8,774	0.13%
2023/08/28	4.6	125.35	0.8	125.35	125.35	3.8	8,731	0.04%
2023/08/25	19.4	124.93	3	124.95	124.55	16.4	8,806	0.19%
2023/08/24	11.9	126.85	6.8	126.77	127.00	5.1	8,890	0.06%
2023/08/23	1.2	124.66	1.1	124.66	124.85	0.1	9,020	0.00%
2023/08/22	6.1	124.00	0.4	124.13	124.00	5.7	9,303	0.06%
2023/08/21	13.5	123.56	8.1	124.20	123.00	5.4	9,433	0.06%
2023/08/18	12.3	124.02	3.3	124.42	123.85	9	9,447	0.10%
2023/08/17	8.1	123.48	3.7	124.26	124.60	4.3	9,525	0.05%
2023/08/16	33.4	123.87	0.2	124.35	124.05	33.2	9,664	0.34%
2023/08/15	12.9	124.95	3.3	124.96	124.70	9.6	9,931	0.10%
2023/08/14	47.5	124.51	2.7	124.44	124.50	44.8	10,173	0.44%
2023/08/11	22.7	126.46	5.6	126.77	126.30	17.1	10,232	0.17%
2023/08/10	34.9	126.51	0.1	126.73	126.40	34.7	10,235	0.34%
2023/08/09	7	127.17	0.1	127.43	127.20	7	10,122	0.07%
2023/08/08	20.5	127.02	0	0.00	127.00	20.5	10,124	0.20%
2023/08/07	0.5	128.45	2.1	128.33	128.50	-1.6	10,010	-0.02%
2023/08/04	14.8	127.26	0	0.00	127.25	14.8	10,002	0.15%
2023/08/02	22.9	127.97	20.4	128.74	127.85	2.5	9,967	0.03%
2023/08/01	3.9	128.99	9	129.46	129.45	-5.1	9,867	-0.05%
2023/07/31	11	129.77	6.1	129.31	128.80	4.9	9,830	0.05%
2023/07/28	9.5	129.48	2.6	129.50	129.50	6.9	9,771	0.07%
2023/07/27	2.1	129.33	9	129.50	129.50	-6.9	9,795	-0.07%
2023/07/26	9.8	128.77	3.7	128.90	128.50	6.1	9,814	0.06%
2023/07/25	2.1	128.86	11.8	128.63	128.85	-9.7	9,835	-0.10%
2023/07/24	22	127.12	0	127.08	127.25	22	9,877	0.22%
2023/07/21	22.8	127.02	0.1	127.30	127.20	22.6	9,930	0.23%
2023/07/20	6.3	129.35	28.6	129.50	129.35	-22.3	10,026	-0.22%
2023/07/19	19.7	129.61	2.6	129.89	128.75	17.1	10,073	0.17%
2023/07/18	16.1	130.10	12.7	130.13	129.85	3.4	9,915	0.03%
2023/07/17	30.1	131.91	5.8	131.97	132.00	24.3	9,841	0.25%
2023/07/14	7.6	132.00	37.8	131.90	132.25	-30.2	9,716	-0.31%
2023/07/13	2.5	131.15	25	131.55	130.90	-22.5	9,551	-0.24%
2023/07/12	2.8	129.22	0.2	129.25	129.45	2.6	9,385	0.03%
2023/07/11	1.1	129.00	6.7	128.70	129.20	-5.6	9,379	-0.06%
2023/07/10	10.7	127.45	0.8	128.02	127.45	9.9	9,413	0.11%
2023/07/07	7.5	127.47	7.1	127.44	127.70	0.4	9,330	0.00%
2023/07/06	57.4	128.30	4.1	127.93	127.90	53.3	9,296	0.57%
2023/07/05	0.6	130.97	11.2	130.66	130.80	-10.6	9,086	-0.12%
2023/07/04	10	130.84	0.4	130.80	131.00	9.6	9,075	0.11%
2023/07/03	6.6	130.13	12	130.58	130.70	-5.3	9,106	-0.06%
2023/06/30	20.6	128.50	18.1	128.87	129.10	2.5	9,245	0.03%
2023/06/29	10.2	129.53	4.4	130.02	129.05	5.8	9,318	0.06%
2023/06/28	7.2	129.05	17.7	128.94	129.10	-10.5	9,274	-0.11%
2023/06/27	9.9	128.97	2.3	128.99	128.90	7.6	9,342	0.08%
2023/06/26	10.4	129.81	1.7	129.88	129.75	8.7	9,410	0.09%
2023/06/21	6.4	130.36	2	130.45	130.55	4.4	9,511	0.05%
2023/06/20	2.2	130.48	16.7	130.92	130.55	-14.5	9,327	-0.16%
2023/06/19	3.7	130.86	11.7	131.08	131.25	-8	9,455	-0.09%
2023/06/16	10.4	131.76	8.3	131.42	131.55	2.1	9,416	0.02%
2023/06/15	2.2	131.83	12.5	131.91	131.90	-10.2	9,414	-0.11%
2023/06/14	8.3	131.36	20.9	131.31	131.50	-12.5	9,411	-0.13%
2023/06/13	14.2	131.20	33.4	131.15	131.55	-19.2	9,559	-0.20%
2023/06/12	104.1	129.06	18.8	129.08	129.00	85.3	9,371	0.91%	大買/
2023/06/09	1	127.80	24	127.98	127.80	-23	9,326	-0.25%
2023/06/08	11.4	127.81	2.2	127.97	126.85	9.3	9,545	0.10%
2023/06/07	7.4	128.06	21.5	127.84	128.10	-14.1	9,679	-0.15%
2023/06/06	14.8	126.82	4.1	126.90	126.70	10.8	9,532	0.11%
2023/06/05	3.4	126.58	5.5	126.51	126.35	-2.2	9,525	-0.02%
2023/06/02	6.2	126.34	8	126.48	126.75	-1.8	9,543	-0.02%
2023/06/01	5.5	125.12	3	125.23	125.15	2.5	9,567	0.03%
2023/05/31	3.3	126.66	7.7	126.07	126.15	-4.4	9,554	-0.05%
2023/05/30	2.1	126.74	18.3	126.72	126.75	-16.2	9,464	-0.17%
2023/05/29	4.1	127.27	13.2	127.03	126.75	-9.2	9,386	-0.10%
2023/05/26	14.2	125.88	80.5	125.66	125.95	-66.4	9,236	-0.72%
2023/05/25	0	0.00	15	123.01	123.05	-15	8,943	-0.17%
2023/05/24	0.1	121.45	1.1	121.32	121.60	-1	8,934	-0.01%
2023/05/23	2	122.13	19.3	122.27	122.20	-17.3	8,826	-0.20%
2023/05/22	0.2	122.40	8.1	122.34	122.30	-7.9	8,718	-0.09%
2023/05/19	1	122.79	43.2	122.55	122.50	-42.1	8,549	-0.49%
2023/05/18	4	122.08	37	122.08	122.15	-32.9	8,164	-0.40%
2023/05/17	1.2	120.01	15.3	119.81	120.55	-14.2	8,002	-0.18%
2023/05/16	3.1	118.41	5.2	118.57	118.60	-2.2	7,695	-0.03%
2023/05/15	8.5	116.94	3.1	117.07	117.20	5.4	7,628	0.07%
2023/05/12	5.9	117.13	3	117.00	117.20	2.9	7,663	0.04%
2023/05/11	1.6	117.89	15	117.96	117.55	-13.4	7,680	-0.17%
2023/05/10	14	117.87	7	117.91	117.80	7	7,768	0.09%
2023/05/09	0.2	118.60	3.1	118.75	118.90	-2.9	7,838	-0.04%
2023/05/08	0.4	118.55	3.3	118.71	118.55	-3	7,983	-0.04%
2023/05/05	0.2	117.74	2	117.70	117.80	-1.9	8,041	-0.02%
2023/05/04	19.1	117.23	0	0.00	117.50	19.1	8,263	0.23%
2023/05/03	5.2	117.18	0.1	117.20	117.20	5.1	8,310	0.06%
2023/05/02	5.1	117.62	0.2	117.45	117.70	4.9	8,600	0.06%
2023/04/28	8.5	117.17	3.1	117.28	117.40	5.4	9,236	0.06%
2023/04/27	25.4	116.10	0	0.00	116.00	25.4	9,376	0.27%
2023/04/26	21.2	115.92	7	115.79	116.10	14.2	9,678	0.15%
2023/04/25	50	117.09	10.1	117.17	116.60	39.9	9,938	0.40%
2023/04/24	6.1	118.10	0.2	118.25	118.15	5.9	9,795	0.06%
2023/04/21	10.2	119.04	3	119.33	118.60	7.2	9,946	0.07%
2023/04/20	15	118.77	10.6	118.79	118.90	4.4	10,065	0.04%
2023/04/19	19	119.32	1.1	119.00	119.05	17.9	10,208	0.18%
2023/04/18	8.3	119.89	1.6	120.08	119.95	6.7	10,272	0.07%
2023/04/17	6.7	120.12	2	120.30	120.35	4.7	10,392	0.05%
2023/04/14	0.2	120.52	3.2	120.49	120.65	-2.9	10,526	-0.03%
2023/04/13	14.7	119.79	8	119.95	119.50	6.7	10,722	0.06%
2023/04/12	4.4	120.37	0	0.00	120.55	4.4	10,756	0.04%
2023/04/11	12.3	120.96	0.3	120.97	120.85	12	10,939	0.11%
2023/04/10	2.6	120.97	13.1	121.07	121.00	-10.5	11,043	-0.10%
2023/04/07	4.1	120.94	2.6	120.95	121.00	1.5	11,050	0.01%
2023/04/06	10.1	120.69	6	120.47	121.00	4.1	11,043	0.04%
2023/03/31	4.5	121.58	1.7	122.19	121.60	2.8	11,018	0.03%
2023/03/30	1.2	121.45	6	121.25	121.20	-4.9	10,853	-0.04%
2023/03/29	2.3	120.42	6.2	120.96	120.60	-3.9	10,861	-0.04%
2023/03/28	10.5	120.53	3.3	120.44	120.40	7.1	11,017	0.06%
2023/03/27	14.6	121.47	3.8	121.72	121.45	10.8	10,957	0.10%
2023/03/24	1.1	122.02	14.7	122.04	122.20	-13.6	10,978	-0.12%
2023/03/23	0.4	121.69	12.5	121.18	121.85	-12.1	10,884	-0.11%
2023/03/22	1	120.45	38.8	120.42	120.90	-37.8	10,757	-0.35%
2023/03/21	3.8	118.63	0.3	118.40	118.65	3.5	10,628	0.03%
2023/03/20	7	118.12	1.2	118.16	118.10	5.8	10,708	0.05%
2023/03/17	2	118.27	15	118.16	118.95	-13	10,693	-0.12%
2023/03/16	16.8	116.76	2	116.90	117.05	14.8	10,665	0.14%
2023/03/15	10.6	117.76	8	118.31	117.60	2.6	10,542	0.02%
2023/03/14	11.5	117.53	2.1	117.85	117.50	9.5	10,505	0.09%
2023/03/13	8	117.70	3.1	118.49	118.80	4.9	10,522	0.05%
2023/03/10	29.4	118.43	2.1	118.66	118.30	27.2	10,334	0.26%
2023/03/09	0.4	120.36	3.3	120.70	120.20	-2.9	10,527	-0.03%
2023/03/08	5.9	120.13	2	119.98	120.30	3.9	10,627	0.04%
2023/03/07	4.1	121.12	30.7	120.91	121.30	-26.6	10,702	-0.25%
2023/03/06	3.4	120.15	24.1	120.33	120.50	-20.8	10,828	-0.19%
2023/03/03	2.3	119.34	12.4	119.72	119.35	-10.1	10,939	-0.09%
2023/03/02	1.4	118.87	1	119.14	119.25	0.3	11,141	0.00%
2023/03/01	7.6	117.33	1	118.95	119.35	6.6	11,216	0.06%
2023/02/24	9.6	119.23	0.1	119.46	118.80	9.5	11,184	0.09%
2023/02/23	6.7	119.06	10.7	119.27	119.40	-4	11,237	-0.04%
2023/02/22	37.2	117.43	0	0.00	117.65	37.2	11,312	0.33%
2023/02/21	5.6	118.82	3	119.00	118.95	2.6	11,354	0.02%
2023/02/20	3.5	118.92	9.6	118.95	119.00	-6.1	11,674	-0.05%
2023/02/17	16.4	118.68	1	119.10	118.75	15.4	12,141	0.13%
2023/02/16	2.7	119.76	13.1	120.14	120.30	-10.4	12,312	-0.08%
2023/02/15	26.4	119.31	2	119.14	118.85	24.3	12,701	0.19%
2023/02/14	1.5	121.63	3.7	121.55	121.65	-2.3	12,742	-0.02%
2023/02/13	4.3	120.23	2.9	120.49	120.75	1.4	12,930	0.01%
2023/02/10	7.9	120.85	5	120.93	121.00	2.9	13,040	0.02%
2023/02/09	4.2	120.65	1	121.00	120.90	3.2	13,138	0.02%
2023/02/08	3.2	120.60	9.1	120.55	120.85	-5.9	13,164	-0.05%
2023/02/07	11.2	118.93	4.8	119.01	119.00	6.4	13,240	0.05%
2023/02/06	17.4	119.57	7.6	119.69	119.25	9.8	13,219	0.07%
2023/02/03	6.6	120.86	48.4	120.80	121.00	-41.8	13,134	-0.32%
2023/02/02	17.2	120.62	21.4	120.83	121.00	-4.2	13,144	-0.03%
2023/02/01	0.4	118.86	2.2	118.86	119.00	-1.8	13,076	-0.01%
2023/01/31	22.7	119.10	2.1	119.89	118.30	20.5	13,101	0.16%
2023/01/30	49.6	120.17	47.4	120.45	120.70	2.2	12,923	0.02%
2023/01/17	14.6	118.09	7.4	118.09	118.10	7.2	12,536	0.06%
2023/01/16	15.4	118.22	118.9	118.38	118.10	-103.5	12,585	-0.82%	大賣/鉅額交易
2023/01/13	5.7	117.22	12.4	117.83	117.20	-6.7	12,328	-0.05%
2023/01/12	5.3	116.09	110	115.96	115.85	-104.7	12,170	-0.86%	大賣/鉅額交易
2023/01/11	2.1	116.21	4.4	116.11	116.35	-2.3	12,263	-0.02%
2023/01/10	0.1	115.95	10.3	116.14	116.25	-10.2	12,110	-0.08%
2023/01/09	8	114.75	14.8	114.87	115.80	-6.8	12,237	-0.06%
2023/01/06	1.3	111.49	1	112.00	111.80	0.3	12,178	0.00%
2023/01/05	1.6	111.32	4.2	111.37	111.30	-2.6	12,332	-0.02%
2023/01/04	4.5	110.58	5	110.20	110.50	-0.5	12,354	0.00%
2023/01/03	7.3	108.98	2.6	109.64	110.75	4.7	12,647	0.04%
2022/12/30	0.4	110.47	2.1	110.50	110.20	-1.7	12,544	-0.01%
2022/12/29	2.1	108.95	0	0.00	109.50	2.1	12,541	0.02%
2022/12/28	12.2	109.94	2.2	110.02	110.00	10	12,488	0.08%
2022/12/27	1.2	112.07	0	112.10	111.60	1.2	12,410	0.01%
2022/12/26	1.6	110.81	0	111.10	111.10	1.5	12,525	0.01%
2022/12/23	4.3	110.68	10	110.55	110.70	-5.7	12,668	-0.05%
2022/12/22	5	112.32	1.7	112.44	112.60	3.3	12,741	0.03%
2022/12/21	8.3	110.77	1.2	110.68	110.75	7.1	12,972	0.05%
2022/12/20	21.5	111.06	3.1	111.08	110.30	18.4	12,922	0.14%
2022/12/19	2.8	112.30	1.2	112.66	112.35	1.6	13,046	0.01%
2022/12/16	16.2	112.65	2.1	112.78	113.00	14.1	13,186	0.11%
2022/12/15	4.5	114.27	0	0.00	114.90	4.5	13,237	0.03%
2022/12/14	4.4	114.60	4.1	114.85	114.80	0.4	13,289	0.00%
2022/12/13	13	113.88	5.9	113.95	113.40	7.1	13,254	0.05%
2022/12/12	4.2	113.77	5	113.36	113.90	-0.8	13,263	-0.01%
2022/12/09	4.1	114.80	11.5	114.70	115.00	-7.4	13,340	-0.06%
2022/12/08	13.8	113.09	6.4	113.28	113.25	7.4	13,297	0.06%
2022/12/07	7.6	114.65	4.7	115.40	114.60	2.9	13,326	0.02%
2022/12/06	16.2	116.22	0	116.35	115.30	16.2	13,265	0.12%
2022/12/05	7.5	117.51	2.7	118.20	117.45	4.8	13,225	0.04%
2022/12/02	4.7	117.27	2.4	117.43	117.30	2.2	13,144	0.02%
2022/12/01	12.2	119.01	16.7	119.03	118.35	-4.5	13,277	-0.03%
2022/11/30	6.5	115.58	1.9	116.10	116.35	4.6	12,974	0.04%
2022/11/29	11.7	114.26	8.5	114.23	115.40	3.3	12,967	0.03%
2022/11/28	12.4	114.55	8.5	114.57	114.35	3.9	13,021	0.03%
2022/11/25	1.5	116.61	8.1	116.73	116.70	-6.6	13,121	-0.05%
2022/11/24	7.4	116.24	8.2	116.26	116.70	-0.8	12,972	-0.01%
2022/11/23	2	115.37	8.7	115.71	115.60	-6.7	12,920	-0.05%
2022/11/22	0.2	113.67	16.6	113.64	114.80	-16.4	13,049	-0.13%
2022/11/21	2.3	114.10	6.1	114.28	113.85	-3.8	13,123	-0.03%
2022/11/18	2.5	114.69	9.1	115.20	114.25	-6.6	13,060	-0.05%
2022/11/17	6.1	113.92	22.4	113.61	114.55	-16.3	13,000	-0.13%
2022/11/16	4.2	114.54	19.8	114.79	114.50	-15.6	12,949	-0.12%
2022/11/15	10.6	112.09	29.9	114.06	114.70	-19.3	12,689	-0.15%
2022/11/14	4.6	109.83	13.5	109.89	110.00	-8.9	12,193	-0.07%
2022/11/11	9.9	108.54	35.8	108.67	109.00	-25.9	11,979	-0.22%
2022/11/10	7.6	103.63	22.7	103.75	103.50	-15.1	11,638	-0.13%
2022/11/09	19.6	103.94	67.8	103.73	104.50	-48.2	11,557	-0.42%
2022/11/08	9.2	101.70	2.5	101.80	101.60	6.7	11,401	0.06%
2022/11/07	9.3	100.39	16.4	100.16	100.55	-7.1	11,368	-0.06%
2022/11/04	6.8	98.16	18.1	98.40	98.85	-11.3	11,346	-0.10%
2022/11/03	21.3	98.58	3	98.57	98.70	18.3	11,359	0.16%
2022/11/02	5.3	99.65	1.1	100.00	100.00	4.2	11,265	0.04%
2022/11/01	3.8	99.47	3.4	99.37	99.60	0.4	11,293	0.00%
2022/10/31	6.1	98.88	2.2	98.89	99.05	3.9	11,311	0.03%
2022/10/28	27.2	97.85	1.4	98.20	97.75	25.8	11,257	0.23%
2022/10/27	4.2	99.06	6.2	99.06	99.00	-2	11,196	-0.02%
2022/10/26	2.4	97.46	19.2	97.06	97.60	-16.8	11,358	-0.15%
2022/10/25	56.4	96.98	0.1	97.20	96.70	56.3	11,334	0.50%
2022/10/24	11.2	99.11	3.1	100.07	98.60	8.1	11,134	0.07%
2022/10/21	7.7	99.21	1	99.29	98.90	6.7	10,989	0.06%
2022/10/20	34.7	97.56	2.2	98.83	99.20	32.5	10,919	0.30%
2022/10/19	11.5	100.07	0	0.00	99.75	11.5	10,813	0.11%
2022/10/18	0.2	100.48	23.3	100.91	101.10	-23.1	10,729	-0.22%
2022/10/17	8.4	99.39	3.3	99.81	99.95	5.1	10,883	0.05%
2022/10/14	30.9	102.01	10	101.83	101.85	21	10,703	0.20%
2022/10/13	51.2	99.28	4.6	99.93	99.00	46.7	10,793	0.43%
2022/10/12	18.1	100.03	4.1	100.00	100.20	14	10,666	0.13%
2022/10/11	56	101.26	7	101.45	100.70	49.1	10,814	0.45%
2022/10/07	11.7	106.74	3.5	106.71	106.20	8.2	10,601	0.08%
2022/10/06	3.3	107.73	13.2	107.84	108.00	-9.8	10,703	-0.09%
2022/10/05	18.3	107.25	9.4	107.34	107.25	8.9	10,975	0.08%
2022/10/04	4.8	104.51	1.9	104.50	104.80	2.9	10,983	0.03%
2022/10/03	17	102.87	13.1	102.45	102.20	3.9	10,983	0.04%
2022/09/30	15.1	103.46	9.5	103.51	103.45	5.6	10,969	0.05%
2022/09/29	26.5	105.07	1.6	105.68	104.90	25	10,983	0.23%
2022/09/28	41.4	105.63	10.2	105.46	105.25	31.3	11,069	0.28%
2022/09/27	26	107.43	2.1	107.82	107.50	23.9	11,024	0.22%
2022/09/26	128.2	107.41	24.1	107.48	107.65	104.2	11,316	0.92%	大買/鉅額交易
2022/09/23	31	109.79	2.9	110.01	109.70	28.1	11,564	0.24%
2022/09/22	50.8	110.10	35	110.31	110.75	15.8	11,661	0.14%
2022/09/21	13.1	112.11	6.1	112.43	112.10	7	11,516	0.06%
2022/09/20	15.1	112.64	3	113.10	113.05	12.1	11,514	0.11%
2022/09/19	11.7	112.26	5.4	112.89	112.05	6.3	11,695	0.05%
2022/09/16	25.3	112.45	14	112.60	112.55	11.3	11,757	0.10%
2022/09/15	3.5	113.53	5	113.37	113.85	-1.5	11,822	-0.01%
2022/09/14	29.7	113.50	13	113.62	113.65	16.7	12,011	0.14%
2022/09/13	15.4	115.99	2.1	116.19	116.00	13.4	11,937	0.11%
2022/09/12	18.6	115.35	2	115.25	115.40	16.6	12,037	0.14%
2022/09/08	28.2	112.66	1.2	112.96	113.00	27	12,240	0.22%
2022/09/07	66.1	112.42	202.1	112.51	112.20	-135.9	12,334	-1.10%	大賣/鉅額交易
2022/09/06	57.2	114.78	3.5	114.38	114.90	53.8	12,223	0.44%
2022/09/05	11.3	114.03	1	114.60	114.15	10.3	12,313	0.08%
2022/09/02	106.6	114.39	56.8	114.60	113.90	49.8	12,447	0.40%	大買/
2022/09/01	81.9	115.21	5.7	114.90	115.15	76.2	12,285	0.62%
2022/08/31	30.8	116.74	15	116.98	117.60	15.8	11,968	0.13%
2022/08/30	85.1	116.87	0.1	116.39	116.75	85	11,917	0.71%
2022/08/29	60.6	116.39	16	116.51	116.55	44.6	11,795	0.38%
2022/08/26	20.8	119.67	0.2	119.74	119.60	20.6	11,600	0.18%
2022/08/25	10.5	119.27	2	118.95	119.00	8.4	11,508	0.07%
2022/08/24	25.5	118.07	1	118.65	117.90	24.5	11,533	0.21%
2022/08/23	10.6	118.50	7	118.57	118.20	3.6	11,533	0.03%
2022/08/22	19.1	119.92	1.1	120.03	119.80	18	11,603	0.15%
2022/08/19	4.8	121.64	10.2	121.10	121.55	-5.4	11,663	-0.05%
2022/08/18	5.9	121.20	7.5	121.25	121.35	-1.6	11,693	-0.01%
2022/08/17	1.3	122.04	14.1	122.22	122.15	-12.7	11,647	-0.11%
2022/08/16	5.3	122.20	187.3	122.10	122.10	-182	11,500	-1.58%	大賣/鉅額交易
2022/08/15	23.2	121.74	10.5	121.86	121.90	12.7	11,381	0.11%
2022/08/12	4.6	120.63	1	120.51	120.80	3.6	11,283	0.03%
2022/08/11	30.1	119.86	70.1	119.94	120.05	-40	11,262	-0.36%
2022/08/10	16	117.87	5.2	117.94	117.90	10.8	11,189	0.10%
2022/08/09	21.8	118.15	8.6	119.35	119.15	13.2	11,138	0.12%
2022/08/08	49.6	119.00	12.4	118.75	119.25	37.1	11,102	0.33%
2022/08/05	27.1	119.08	58.4	119.09	119.50	-31.2	11,075	-0.28%
2022/08/04	1.5	116.05	1.3	116.20	116.55	0.2	11,117	0.00%
2022/08/03	6.8	116.07	8.1	115.85	116.25	-1.2	11,137	-0.01%
2022/08/02	19.1	115.47	57.6	115.83	115.55	-38.4	11,237	-0.34%
2022/08/01	17.6	117.62	3	117.37	117.65	14.7	11,155	0.13%
2022/07/29	57.5	118.31	9.1	118.28	118.00	48.4	11,279	0.43%
2022/07/28	13.7	117.21	11.3	117.83	116.90	2.4	11,249	0.02%
2022/07/27	3.6	116.09	2.4	115.86	116.70	1.2	11,275	0.01%
2022/07/26	8.8	115.99	6.5	115.51	115.65	2.3	11,248	0.02%
2022/07/25	2.5	116.58	12.3	116.59	116.70	-9.7	11,236	-0.09%
2022/07/22	36.7	116.98	31.1	116.68	116.80	5.6	11,253	0.05%
2022/07/21	12.6	115.84	2.9	115.85	116.35	9.7	11,471	0.08%
2022/07/20	27.4	115.61	6.3	115.51	115.05	21.1	11,480	0.18%
2022/07/19	8.8	114.26	15.5	114.28	114.30	-6.7	11,735	-0.06%
2022/07/18	196.1	114.56	5	114.62	114.20	191.1	11,701	1.63%	大買/鉅額交易
2022/07/15	11	114.53	5.4	114.72	115.50	5.6	11,398	0.05%
2022/07/14	20.7	113.07	8.6	113.12	114.00	12.2	11,202	0.11%
2022/07/13	20	113.15	12.4	113.26	113.45	7.6	11,107	0.07%
2022/07/12	11.8	109.78	0	109.55	109.55	11.8	10,992	0.11%
2022/07/11	5	112.70	113	112.19	112.25	-108	11,151	-0.97%	大賣/鉅額交易
2022/07/08	38.8	113.52	10.5	113.02	113.25	28.3	11,108	0.25%
2022/07/07	10.8	111.17	10	110.94	112.10	0.8	11,056	0.01%
2022/07/06	15.3	109.39	9	109.61	108.85	6.3	11,069	0.06%
2022/07/05	29.1	110.63	2.2	110.50	111.00	26.9	11,088	0.24%
2022/07/04	121.5	111.15	30.5	111.42	110.45	91	10,967	0.83%	大買/
2022/07/01	63.5	112.38	2.1	113.43	111.55	61.4	10,771	0.57%
2022/06/30	17.5	116.31	1.7	116.09	115.80	15.8	10,386	0.15%
2022/06/29	2.9	118.95	1.2	118.88	118.80	1.7	10,175	0.02%
2022/06/28	4	119.82	15	119.46	119.80	-11	10,130	-0.11%
2022/06/27	3.1	120.99	5.4	120.85	120.95	-2.3	10,086	-0.02%
2022/06/24	3.3	118.58	5	118.70	118.15	-1.8	9,916	-0.02%
2022/06/23	31.9	118.14	14.3	118.50	117.90	17.6	9,910	0.18%
2022/06/22	11.7	119.90	2.1	119.95	119.50	9.6	9,711	0.10%
2022/06/21	1.4	121.55	5.2	121.47	122.20	-3.8	9,532	-0.04%
2022/06/20	32.1	120.05	2	119.80	119.75	30.1	9,595	0.31%
2022/06/17	31.6	120.82	2.5	120.92	120.85	29	9,520	0.31%
2022/06/16	6.9	122.78	2.2	124.27	122.50	4.7	9,321	0.05%
2022/06/15	1.9	123.39	1.5	123.17	122.75	0.4	9,320	0.00%
2022/06/14	30.3	122.64	9.2	122.72	123.35	21.1	9,405	0.22%
2022/06/13	26.8	123.64	1	123.65	123.55	25.8	9,524	0.27%
2022/06/10	12.4	126.86	1.3	127.22	127.10	11.2	9,634	0.12%
2022/06/09	4.4	128.12	0	128.45	128.40	4.4	9,706	0.04%
2022/06/08	5.7	128.73	2	128.85	128.80	3.7	9,850	0.04%
2022/06/07	6.6	127.18	0	0.00	127.40	6.6	10,025	0.07%
2022/06/06	2.4	128.29	1.1	128.66	128.70	1.3	10,292	0.01%
2022/06/02	10.4	127.97	0	0.00	127.80	10.4	10,921	0.10%
2022/06/01	1.9	129.74	10	129.23	129.15	-8.1	11,714	-0.07%
2022/05/31	2.2	127.98	2.2	129.15	129.80	0	11,817	0.00%
2022/05/30	19.1	128.37	3.3	128.13	128.55	15.8	11,774	0.13%
2022/05/27	3.1	125.17	26.8	125.10	125.50	-23.7	11,633	-0.20%
2022/05/26	10.4	123.47	1.1	124.56	122.90	9.3	11,576	0.08%
2022/05/25	0.1	124.50	3.4	124.16	124.45	-3.3	11,855	-0.03%
2022/05/24	3.3	124.06	1.4	123.62	123.50	2	12,301	0.02%
2022/05/23	1.8	124.77	0.1	125.26	124.90	1.7	12,291	0.01%
2022/05/20	1.1	124.75	4.7	124.67	124.65	-3.6	12,557	-0.03%
2022/05/19	15	122.98	1.3	123.18	123.30	13.6	12,570	0.11%
2022/05/18	13.4	125.57	3.4	125.77	125.70	10	12,514	0.08%
2022/05/17	2.5	123.93	2.4	124.19	124.35	0.1	12,491	0.00%
2022/05/16	11.7	123.30	21	123.00	123.00	-9.3	12,534	-0.07%
2022/05/13	9.3	122.16	2.4	122.15	122.35	7	12,561	0.06%
2022/05/12	30.8	121.96	0.8	121.25	121.25	29.9	12,641	0.24%
2022/05/11	10.9	124.07	22.9	123.86	124.20	-12	12,516	-0.10%
2022/05/10	33.1	122.60	24.1	121.90	124.00	8.9	12,482	0.07%
2022/05/09	20.3	124.78	0.2	124.55	124.55	20.1	12,386	0.16%
2022/05/06	35.2	126.24	5	126.59	126.65	30.2	12,357	0.24%
2022/05/05	1.7	129.49	1	129.50	129.25	0.7	12,475	0.01%
2022/05/04	5.3	128.01	3.2	128.27	127.80	2.1	12,667	0.02%
2022/05/03	11.2	127.83	2.5	128.15	127.80	8.7	12,902	0.07%
2022/04/29	9.2	128.81	12.1	128.99	128.75	-2.9	13,017	-0.02%
2022/04/28	24.6	126.36	3.2	126.89	127.10	21.4	13,316	0.16%
2022/04/27	55	126.49	0.2	126.40	126.55	54.8	13,394	0.41%
2022/04/26	27.8	129.24	2.4	129.38	129.25	25.4	13,160	0.19%
2022/04/25	75.3	129.16	26.3	129.01	129.25	49	13,244	0.37%
2022/04/22	41.1	131.07	1.8	131.31	131.60	39.2	12,823	0.31%
2022/04/21	3.3	133.03	4.2	133.32	132.75	-0.9	12,805	-0.01%
2022/04/20	23.3	132.04	12.4	132.52	132.65	10.9	12,863	0.08%
2022/04/19	5	132.34	11.2	132.26	132.00	-6.2	12,919	-0.05%
2022/04/18	69	131.53	13.8	132.11	131.55	55.2	13,064	0.42%
2022/04/15	44.9	132.38	0.1	132.25	132.25	44.8	13,027	0.34%
2022/04/14	3.1	134.78	4	134.65	134.55	-0.9	12,799	-0.01%
2022/04/13	5.5	133.88	7.4	134.57	135.05	-1.9	12,860	-0.01%
2022/04/12	30.7	132.19	0	0.00	132.55	30.7	12,933	0.24%
2022/04/11	29.5	132.73	2.1	132.87	132.45	27.4	12,857	0.21%
2022/04/08	12.6	133.95	2.2	133.77	134.55	10.4	12,692	0.08%
2022/04/07	25.1	134.22	58.1	134.67	133.80	-33	12,647	-0.26%
2022/04/06	63.9	136.04	0	0.00	136.25	63.9	12,778	0.50%
2022/04/01	4.1	136.66	2.2	136.75	136.95	1.9	12,959	0.01%
2022/03/31	1.4	138.43	9	138.51	138.10	-7.6	12,939	-0.06%
2022/03/30	3.7	138.33	18.4	138.36	138.55	-14.7	13,089	-0.11%
2022/03/29	1.3	136.75	18	136.98	136.85	-16.7	13,185	-0.13%
2022/03/28	26.7	135.95	4	135.96	136.70	22.7	13,145	0.17%
2022/03/25	2.7	138.23	22.3	138.09	138.20	-19.6	13,081	-0.15%
2022/03/24	5	137.44	11	137.71	138.00	-6	13,072	-0.05%
2022/03/23	5.4	138.01	61.1	138.05	138.10	-55.7	13,082	-0.43%
2022/03/22	5.2	136.64	2	136.63	136.80	3.2	13,004	0.02%
2022/03/21	8.8	137.17	12.4	137.36	137.00	-3.6	13,069	-0.03%
2022/03/18	3.2	136.03	6.5	136.08	136.10	-3.3	13,019	-0.03%
2022/03/17	18.5	135.70	45.1	135.70	136.40	-26.6	12,884	-0.21%
2022/03/16	35.2	131.79	12.1	132.62	132.20	23.1	12,706	0.18%
2022/03/15	81.7	131.72	13.3	131.59	131.65	68.4	12,465	0.55%
2022/03/14	14.5	134.35	4.7	134.64	134.40	9.9	12,255	0.08%
2022/03/11	18.9	134.87	10	134.97	134.40	8.9	12,162	0.07%
2022/03/10	28.8	136.27	26	136.21	136.35	2.8	12,050	0.02%
2022/03/09	71	132.69	16.4	132.63	132.50	54.6	11,890	0.46%
2022/03/08	134.3	131.89	5.3	131.82	131.15	129	11,690	1.10%	大買/鉅額交易
2022/03/07	190.9	134.28	3.6	134.06	134.00	187.2	11,064	1.69%	大買/鉅額交易
2022/03/04	43.9	138.43	1	138.65	138.45	42.9	10,368	0.41%
2022/03/03	10.9	140.03	6.1	140.50	139.95	4.8	10,345	0.05%
2022/03/02	37	139.59	7.1	139.98	139.65	29.9	10,465	0.29%
2022/03/01	17.3	140.25	36	140.21	140.45	-18.8	10,405	-0.18%
2022/02/25	79.7	138.63	4.1	138.35	138.50	75.7	10,318	0.73%
2022/02/24	116	139.43	5.6	138.96	138.80	110.4	10,017	1.10%	大買/鉅額交易
2022/02/23	5.3	141.92	1	142.00	142.25	4.3	9,590	0.05%
2022/02/22	56.6	141.51	0.1	141.82	141.85	56.5	9,615	0.59%
2022/02/21	12.6	143.35	3.5	143.17	143.80	9.1	9,402	0.10%
2022/02/18	0.4	143.68	1	143.56	144.10	-0.6	9,666	-0.01%
2022/02/17	5.3	144.37	11.2	144.43	144.50	-5.9	9,697	-0.06%
2022/02/16	6.3	144.15	33.4	143.96	144.40	-27.1	9,723	-0.28%
2022/02/15	29.8	142.50	10.1	142.49	142.05	19.6	9,706	0.20%
2022/02/14	41.1	142.73	18.1	143.55	142.70	23	9,657	0.24%
2022/02/11	24.6	144.65	3	144.82	144.95	21.6	9,549	0.23%
2022/02/10	9.2	144.03	3	144.45	145.05	6.2	9,682	0.06%
2022/02/09	20.2	143.02	0	0.00	143.40	20.2	9,705	0.21%
2022/02/08	26.3	143.04	6.2	142.97	142.90	20.1	9,757	0.21%
2022/02/07	87.2	141.78	22.4	142.28	142.30	64.8	9,615	0.67%
2022/01/26	33.2	141.63	4.3	141.84	141.55	28.9	9,253	0.31%
2022/01/25	61.9	141.73	18	141.65	141.65	43.9	9,024	0.49%
2022/01/24	26	143.03	9	142.07	144.00	17	8,674	0.20%
2022/01/21	100	143.25	5	142.74	142.65	95	8,537	1.11%
2022/01/20	17.1	148.26	2.1	148.72	149.10	15	8,114	0.19%
2022/01/19	12	148.74	0	0.00	148.50	12	7,967	0.15%
2022/01/18	6.9	151.21	1.7	151.55	150.30	5.2	7,897	0.07%
2022/01/17	10.1	151.77	18.8	151.75	152.00	-8.7	7,780	-0.11%
2022/01/14	10.1	150.05	9	150.23	150.30	1.1	7,751	0.01%
2022/01/13	0.6	150.09	13.4	150.06	150.30	-12.7	7,800	-0.16%
2022/01/12	12.9	149.15	32.4	149.15	149.55	-19.5	7,918	-0.25%
2022/01/11	8.4	147.80	8.7	147.44	148.30	-0.3	7,890	0.00%
2022/01/10	8.2	147.09	1.7	146.29	147.55	6.5	7,682	0.08%
2022/01/07	15.1	147.14	0.4	147.10	146.60	14.7	7,644	0.19%
2022/01/06	12.4	148.00	12.9	147.78	147.90	-0.5	7,582	-0.01%
2022/01/05	8.2	149.70	7.5	149.62	149.30	0.7	7,528	0.01%
2022/01/04	7.8	148.80	31.5	148.94	149.60	-23.7	7,522	-0.31%
2022/01/03	8.2	146.49	8.3	147.05	146.40	-0.1	7,490	0.00%
2021/12/30	5	145.55	1	145.65	145.50	4	7,603	0.05%
2021/12/29	1.2	145.53	26	145.80	145.95	-24.8	7,866	-0.32%
2021/12/28	3.4	144.61	22	144.94	145.30	-18.6	7,940	-0.23%
2021/12/27	1.2	144.10	12.9	144.00	144.15	-11.7	7,953	-0.15%
2021/12/24	0	0.00	19.9	143.25	143.05	-19.9	8,296	-0.24%
2021/12/23	3.2	142.84	15.5	142.80	142.65	-12.3	8,364	-0.15%
2021/12/22	1.4	141.85	1.1	141.85	141.85	0.4	8,627	0.00%
2021/12/21	0.2	141.48	8.1	141.82	141.85	-7.9	8,854	-0.09%
2021/12/20	1.9	140.95	3	141.47	140.65	-1.1	8,940	-0.01%
2021/12/17	1.3	141.59	0.2	141.65	141.90	1.1	8,971	0.01%
2021/12/16	0	0.00	6.6	141.48	142.05	-6.6	8,985	-0.07%
2021/12/15	10.5	140.10	0	0.00	140.30	10.5	9,290	0.11%
2021/12/14	17.7	140.33	0	140.40	140.10	17.6	9,187	0.19%
2021/12/13	4.1	141.71	1.2	141.88	141.50	2.9	9,242	0.03%
2021/12/10	2	141.50	2.3	141.91	141.95	-0.3	9,366	0.00%
2021/12/09	2.6	142.10	3.7	142.21	142.00	-1	9,351	-0.01%
2021/12/08	1.1	142.55	20.7	142.85	142.35	-19.6	9,329	-0.21%
2021/12/07	1	140.95	4.3	140.76	141.80	-3.3	9,198	-0.04%
2021/12/06	9	141.02	2.4	141.65	141.35	6.6	9,199	0.07%
2021/12/03	5	141.45	8.3	141.80	141.75	-3.3	9,251	-0.04%
2021/12/02	5.4	140.97	6.1	141.59	141.80	-0.7	9,307	-0.01%
2021/12/01	6.6	139.03	7.8	140.02	140.30	-1.3	9,390	-0.01%
2021/11/30	9.7	138.50	0.6	138.43	138.00	9.1	9,504	0.10%
2021/11/29	5	138.34	45	137.83	138.15	-40	9,449	-0.42%
2021/11/26	53	138.63	2	139.35	138.15	51	9,567	0.53%
2021/11/25	16.4	140.32	1.2	140.37	140.45	15.2	9,641	0.16%
2021/11/24	11.4	140.57	2	140.98	140.50	9.4	9,955	0.09%
2021/11/23	4.3	141.34	0.4	141.20	141.10	3.9	10,179	0.04%
2021/11/22	0.3	142.56	5.1	142.74	142.45	-4.8	10,223	-0.05%
2021/11/19	4	143.11	18.1	143.05	142.80	-14.1	10,275	-0.14%
2021/11/18	2.1	141.86	26.7	142.20	142.45	-24.6	10,259	-0.24%
2021/11/17	1	141.30	13.3	141.53	141.65	-12.2	10,259	-0.12%
2021/11/16	2.1	141.25	2.5	141.04	141.20	-0.4	10,182	0.00%
2021/11/15	0.5	140.85	30.3	140.94	140.95	-29.8	10,524	-0.28%
2021/11/12	3.2	140.25	5.6	140.47	139.70	-2.4	10,774	-0.02%
2021/11/11	2.2	139.38	15.5	139.54	139.25	-13.3	10,895	-0.12%
2021/11/10	2	140.15	11.1	140.48	140.50	-9	11,000	-0.08%
2021/11/09	103.1	140.78	26.2	140.83	140.70	76.9	11,029	0.70%	大買/
2021/11/08	0.1	138.80	16.6	138.96	139.20	-16.6	10,862	-0.15%
2021/11/05	0.1	137.15	24.6	137.59	138.10	-24.5	10,800	-0.23%
2021/11/04	5	136.55	4.3	137.08	136.15	0.7	10,654	0.01%
2021/11/03	2.5	136.77	3	136.72	136.60	-0.5	10,696	0.00%
2021/11/02	3.7	136.42	7	137.22	136.25	-3.3	10,722	-0.03%
2021/11/01	1	136.35	12.7	136.44	136.50	-11.7	10,749	-0.11%
2021/10/29	11.2	136.00	0.2	136.05	135.80	11	10,790	0.10%
2021/10/28	6.4	136.86	5.1	137.24	137.15	1.3	10,809	0.01%
2021/10/27	3.2	136.90	3.2	137.25	137.55	0	10,855	0.00%
2021/10/26	1	137.58	25	137.46	137.55	-24	10,796	-0.22%
2021/10/25	7.2	135.67	12.1	136.34	136.40	-4.8	10,800	-0.04%
2021/10/22	11	136.01	4	136.23	136.50	7	11,178	0.06%
2021/10/21	10.1	136.83	24.3	137.13	136.10	-14.2	11,263	-0.13%
2021/10/20	2.2	136.91	42.6	136.99	136.60	-40.4	11,238	-0.36%
2021/10/19	4.1	136.91	8.6	136.92	136.95	-4.5	11,047	-0.04%
2021/10/18	2.1	136.44	3.6	136.57	135.85	-1.5	11,008	-0.01%
2021/10/15	6.8	135.12	34.6	135.34	136.25	-27.9	11,132	-0.25%
2021/10/14	4.4	132.78	9.4	132.85	132.75	-5	11,039	-0.05%
2021/10/13	1.7	132.56	5	133.11	132.40	-3.3	11,159	-0.03%
2021/10/12	37.7	132.34	6	132.65	132.85	31.7	11,224	0.28%
2021/10/08	18.1	134.23	1.1	134.87	134.20	17	11,241	0.15%
2021/10/07	4	134.96	10.1	135.28	135.35	-6	11,270	-0.05%
2021/10/06	51.5	132.70	3.8	133.45	133.00	47.7	11,272	0.42%
2021/10/05	53	132.14	2.8	132.72	132.95	50.2	11,131	0.45%
2021/10/04	40	133.60	15.1	133.80	133.15	24.9	10,793	0.23%
2021/10/01	73.7	134.37	3	134.27	133.95	70.7	10,472	0.67%
2021/09/30	14.9	136.21	2.8	136.50	137.05	12.1	10,130	0.12%
2021/09/29	67.1	136.08	2	136.90	136.00	65.1	9,960	0.65%
2021/09/28	0.7	138.81	0	0.00	139.00	0.7	9,592	0.01%
2021/09/27	0.1	140.00	3.2	139.76	140.00	-3.1	9,375	-0.03%
2021/09/24	9	139.19	1	139.15	139.65	8	9,255	0.09%
2021/09/23	1.8	137.90	8.1	137.97	138.00	-6.3	9,309	-0.07%
2021/09/22	43.8	136.82	1	137.20	137.20	42.8	9,363	0.46%
2021/09/17	2.1	139.93	2.1	140.48	140.50	-0.1	9,031	0.00%
2021/09/16	4.4	140.07	1	140.00	140.10	3.4	9,076	0.04%
2021/09/15	4.5	140.73	1	140.90	140.75	3.5	9,046	0.04%
2021/09/14	1.1	141.46	0	142.05	141.60	1.1	8,952	0.01%
2021/09/13	0.2	141.43	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	0.1	141.11	14.3	141.74	141.95	-14.2	9,216	-0.15%
2021/09/09	3	139.85	2.1	140.19	140.30	0.9	9,202	0.01%
2021/09/08	5.2	141.09	18.8	141.04	140.65	-13.6	9,204	-0.15%
2021/09/07	0	141.90	13.3	142.11	141.90	-13.3	9,208	-0.14%
2021/09/06	13.2	142.58	33.7	142.88	142.55	-20.5	9,137	-0.22%
2021/09/03	1.9	141.97	21.9	141.56	141.90	-20	8,961	-0.22%
2021/09/02	1	140.99	6.5	140.74	139.90	-5.4	8,889	-0.06%
2021/09/01	0.3	140.79	33.1	140.71	141.00	-32.8	8,873	-0.37%
2021/08/31	0.2	139.14	25	139.41	140.35	-24.8	8,618	-0.29%
2021/08/30	4.3	139.13	42.7	139.08	139.50	-38.4	8,528	-0.45%
2021/08/27	0.2	137.69	44	137.32	138.15	-43.8	8,225	-0.53%
2021/08/26	0.1	136.91	6	136.94	137.00	-5.9	8,032	-0.07%
2021/08/25	12.3	135.86	4.2	135.91	136.05	8.1	7,997	0.10%
2021/08/24	2	135.00	9.2	134.95	134.75	-7.2	7,975	-0.09%
2021/08/23	19	134.12	5	134.31	134.35	13.9	8,065	0.17%
2021/08/20	22.9	130.80	18.2	131.55	130.75	4.7	8,127	0.06%
2021/08/19	64.9	132.09	10.2	132.11	131.80	54.7	7,960	0.69%
2021/08/18	43	133.23	14.3	133.45	134.90	28.7	7,607	0.38%
2021/08/17	19.2	134.59	0	135.20	134.35	19.1	7,401	0.26%
2021/08/16	54.5	135.41	36.1	135.32	135.35	18.3	7,356	0.25%
2021/08/13	18.3	135.79	2	136.00	135.65	16.3	7,346	0.22%
2021/08/12	1.1	136.57	0	0.00	136.95	1.1	7,386	0.01%
2021/08/11	12.6	137.02	10	136.93	137.20	2.5	7,630	0.03%
2021/08/10	2.2	137.80	2.3	137.67	137.65	-0.1	7,841	0.00%
2021/08/09	7.6	137.20	21.3	138.10	138.40	-13.7	8,326	-0.16%
2021/08/06	4	138.31	4.4	138.53	138.80	-0.4	8,495	0.00%
2021/08/05	6	139.30	5	139.22	139.00	1	8,882	0.01%
2021/08/04	0	0.00	15.9	139.01	139.25	-15.9	9,429	-0.17%
2021/08/03	0	0.00	9.2	138.10	138.45	-9.2	9,761	-0.09%
2021/08/02	3.1	136.61	3.2	137.04	137.90	-0.2	9,731	0.00%
2021/07/30	3.1	136.18	0.9	136.55	136.05	2.1	9,727	0.02%
2021/07/29	13	135.75	7	135.86	136.50	6	9,795	0.06%
2021/07/28	55.3	134.41	2	134.58	134.25	53.3	9,762	0.55%
2021/07/27	17.8	136.38	131.2	136.38	136.40	-113.4	9,483	-1.20%	大賣/鉅額交易
2021/07/26	17.1	136.69	1.1	137.53	136.45	16	9,424	0.17%
2021/07/23	5.3	137.61	3	138.15	137.65	2.3	9,379	0.02%
2021/07/22	9.2	137.84	6	138.03	137.65	3.2	9,377	0.03%
2021/07/21	107.2	136.86	4	136.90	136.70	103.2	9,385	1.10%	大買/鉅額交易
2021/07/20	49.9	137.54	6.2	137.72	137.20	43.7	9,371	0.47%
2021/07/19	39.1	138.16	1.1	138.38	138.30	38	9,339	0.41%
2021/07/16	30.2	139.49	2.1	139.64	139.90	28.1	9,231	0.30%
2021/07/15	2.4	141.25	8	141.64	141.80	-5.6	9,206	-0.06%
2021/07/14	3.2	140.80	15.7	140.57	140.50	-12.5	9,085	-0.14%
2021/07/13	3.2	140.09	34.2	140.54	140.15	-31.1	9,060	-0.34%
2021/07/12	10	139.15	38.2	139.73	139.00	-28.1	9,018	-0.31%
2021/07/09	33.5	137.42	1	137.80	137.75	32.5	8,918	0.36%
2021/07/08	11.1	138.70	1	138.65	138.85	10.1	8,912	0.11%
2021/07/07	7.4	139.02	13	139.21	139.00	-5.7	8,939	-0.06%
2021/07/06	4.4	139.62	5.3	139.70	139.75	-0.9	8,927	-0.01%
2021/07/05	0	139.55	12.3	139.50	139.60	-12.3	8,881	-0.14%
2021/07/02	3.1	138.10	1	138.20	138.30	2.1	8,857	0.02%
2021/07/01	9.3	138.48	9.6	138.96	138.30	-0.3	8,850	0.00%
2021/06/30	1.2	138.81	13.7	138.80	138.95	-12.5	8,929	-0.14%
2021/06/29	2.5	137.95	7.1	137.93	137.60	-4.6	8,892	-0.05%
2021/06/28	4	136.86	6	137.04	137.20	-2	8,868	-0.02%
2021/06/25	12.2	137.21	26	137.62	136.95	-13.8	8,881	-0.16%
2021/06/24	19.6	136.83	5	137.00	136.70	14.6	8,908	0.16%
2021/06/23	0.6	135.96	14.5	136.18	137.05	-14	8,937	-0.16%
2021/06/22	15	134.99	1.4	134.86	134.85	13.6	8,912	0.15%
2021/06/21	26.6	135.31	3	135.37	134.70	23.6	8,987	0.26%
2021/06/18	1.3	138.19	1.2	138.34	138.00	0.1	8,840	0.00%
2021/06/17	3.4	137.51	0.1	138.50	138.30	3.3	8,893	0.04%
2021/06/16	3.3	138.44	8.5	138.75	138.70	-5.2	9,004	-0.06%
2021/06/15	0.1	138.64	3.3	138.87	138.85	-3.2	8,999	-0.04%
2021/06/11	3	138.40	6.1	138.09	138.10	-3.1	9,044	-0.03%
2021/06/09	9.3	135.57	2.1	135.38	135.50	7.2	9,050	0.08%
2021/06/08	1.1	137.01	5.1	136.55	136.50	-4	9,042	-0.04%
2021/06/07	8	136.28	7.7	136.71	137.30	0.3	9,146	0.00%
2021/06/04	6.1	136.58	3.1	136.55	136.95	3	9,056	0.03%
2021/06/03	0	0.00	7.6	138.00	137.60	-7.6	9,225	-0.08%
2021/06/02	2.6	137.14	7	137.81	137.70	-4.4	9,343	-0.05%
2021/06/01	12.4	137.49	2.9	137.86	137.70	9.5	9,497	0.10%
2021/05/31	1.2	136.93	30.4	137.02	137.10	-29.2	9,680	-0.30%
2021/05/28	1.1	135.77	50.8	135.55	135.80	-49.7	9,647	-0.51%
2021/05/27	7.8	132.86	2.3	133.28	133.55	5.5	9,607	0.06%
2021/05/26	23.4	134.81	16	134.49	134.50	7.4	9,951	0.07%
2021/05/25	26.6	134.48	45.3	133.69	134.40	-18.8	10,035	-0.19%
2021/05/24	5.2	131.47	20.5	132.16	132.15	-15.3	10,058	-0.15%
2021/05/21	23.6	132.14	5	132.79	132.35	18.6	10,015	0.19%
2021/05/20	13.1	130.26	1.7	130.52	130.50	11.4	9,961	0.11%
2021/05/19	11.3	131.30	2.6	131.61	131.40	8.7	9,948	0.09%
2021/05/18	79.3	130.20	69	131.65	132.30	10.3	9,840	0.10%
2021/05/17	27.3	126.49	54.1	127.63	126.50	-26.8	9,884	-0.27%
2021/05/14	22.1	128.87	18.1	129.03	128.95	4	9,504	0.04%
2021/05/13	31.6	127.78	18	128.11	127.50	13.6	9,360	0.15%
2021/05/12	90.8	129.72	64.2	130.59	129.40	26.6	9,026	0.30%
2021/05/11	126.2	134.49	24	133.39	133.25	102.2	8,567	1.19%	大買/鉅額交易
2021/05/10	7.7	138.77	84.4	138.58	138.45	-76.7	8,380	-0.92%
2021/05/07	0	139.10	50.1	138.87	139.40	-50	8,542	-0.59%
2021/05/06	40.8	136.37	15	137.05	136.95	25.8	8,667	0.30%
2021/05/05	13.1	136.35	3.3	136.89	135.75	9.8	8,665	0.11%
2021/05/04	83.6	136.93	3.5	136.73	137.05	80.1	8,758	0.91%
2021/05/03	35.6	138.71	6.1	138.31	138.25	29.4	8,766	0.34%
2021/04/29	3	141.10	6.3	141.86	140.60	-3.3	9,050	-0.04%
2021/04/28	3.1	140.60	1.9	140.54	140.40	1.2	9,130	0.01%
2021/04/27	1.1	141.29	6.3	141.19	141.25	-5.2	9,580	-0.05%
2021/04/26	0.3	140.78	25.1	140.52	141.20	-24.8	9,671	-0.26%
2021/04/23	9.3	137.95	11	138.68	139.15	-1.7	9,710	-0.02%
2021/04/22	10.2	138.15	5	138.70	137.90	5.2	9,969	0.05%
2021/04/21	16	138.21	5.5	138.42	138.00	10.5	10,103	0.10%
2021/04/20	1.8	139.10	1	139.13	139.25	0.8	10,151	0.01%
2021/04/19	3.2	139.05	15.1	139.14	139.50	-11.9	10,253	-0.12%
2021/04/16	3.3	138.72	17.5	138.86	139.25	-14.2	10,289	-0.14%
2021/04/15	1.1	138.72	26.3	138.72	139.05	-25.2	10,319	-0.24%
2021/04/14	25.1	136.81	15.1	137.42	137.90	10	10,305	0.10%
2021/04/13	6.2	137.14	8.7	137.75	137.15	-2.5	10,375	-0.02%
2021/04/12	9.9	137.12	15.4	137.41	137.15	-5.5	10,361	-0.05%
2021/04/09	8.2	137.90	22.8	138.10	137.95	-14.5	10,365	-0.14%
2021/04/08	9.4	137.53	21.8	137.98	138.25	-12.4	10,401	-0.12%
2021/04/07	3	137.46	22.6	137.66	137.80	-19.6	10,387	-0.19%
2021/04/06	2.4	137.87	45.4	138.16	137.65	-43	10,367	-0.41%
2021/04/01	2	135.72	21.3	135.85	135.75	-19.2	10,270	-0.19%
2021/03/31	17.5	134.97	18	135.59	134.75	-0.5	10,197	0.00%
2021/03/30	8.1	135.63	58.3	135.63	135.90	-50.2	10,111	-0.50%
2021/03/29	0.4	135.51	21.2	135.51	135.45	-20.8	10,101	-0.21%
2021/03/26	4	133.89	23.1	133.70	134.35	-19.1	10,062	-0.19%
2021/03/25	13.2	131.07	2.7	131.75	131.95	10.5	10,001	0.10%
2021/03/24	55.1	131.65	0	0.00	131.50	55.1	9,961	0.55%
2021/03/23	3.2	133.82	15.5	134.29	133.60	-12.3	9,839	-0.13%
2021/03/22	11.4	131.87	9.7	133.17	133.40	1.7	9,946	0.02%
2021/03/19	41.2	132.93	1	133.00	132.80	40.2	10,014	0.40%
2021/03/18	5.8	135.02	55.2	135.54	134.90	-49.5	9,888	-0.50%
2021/03/17	16.5	134.30	20.3	135.25	134.20	-3.8	9,850	-0.04%
2021/03/16	4	134.86	26	135.31	135.35	-22	9,874	-0.22%
2021/03/15	2.1	134.81	36.1	134.96	134.90	-34	9,864	-0.34%
2021/03/12	12.8	134.98	25.9	135.02	135.25	-13.1	9,907	-0.13%
2021/03/11	4.4	134.55	17.2	133.43	134.70	-12.8	9,927	-0.13%
2021/03/10	12.9	132.00	10	132.24	131.90	2.9	9,978	0.03%
2021/03/09	22.2	130.54	1.2	130.96	131.35	20.9	9,987	0.21%
2021/03/08	30.5	132.17	10.2	133.26	131.85	20.3	9,867	0.21%
2021/03/05	35.4	130.44	31.2	130.46	131.95	4.2	9,749	0.04%
2021/03/04	78.2	132.80	7	132.71	132.75	71.2	9,669	0.74%
2021/03/03	16.6	133.63	24.5	134.22	135.40	-7.9	9,480	-0.08%
2021/03/02	13.4	134.71	12	134.71	133.45	1.4	9,381	0.02%
2021/02/26	67.6	134.19	7.1	134.37	133.40	60.5	9,330	0.65%
2021/02/25	16.1	137.06	12	137.14	137.55	4.1	8,991	0.05%
2021/02/24	28	136.85	7.8	136.92	136.45	20.2	8,916	0.23%
2021/02/23	23.3	137.31	7	137.63	138.50	16.3	8,820	0.19%
2021/02/22	26.4	139.10	26.4	139.75	138.80	-0.1	8,766	0.00%
2021/02/19	35.8	138.22	7.1	138.87	138.85	28.7	8,979	0.32%
2021/02/18	15.8	140.23	16.2	140.97	140.35	-0.4	8,968	0.00%
2021/02/17	19.3	140.16	49.8	139.72	140.55	-30.5	8,948	-0.34%
2021/02/05	17.4	135.01	33.5	135.43	134.80	-16.1	8,696	-0.18%
2021/02/04	6.8	133.08	16.6	133.29	133.55	-9.8	8,613	-0.11%
2021/02/03	7.5	134.46	12	134.77	134.35	-4.5	8,645	-0.05%
2021/02/02	9.3	134.07	13.5	134.34	134.45	-4.2	8,600	-0.05%
2021/02/01	44.4	128.45	7.6	128.58	130.75	36.9	8,606	0.43%
2021/01/29	63.7	130.40	14.1	130.92	128.20	49.6	8,474	0.59%
2021/01/28	48.4	130.29	18.5	130.29	130.35	29.9	8,312	0.36%
2021/01/27	34.5	133.05	5	133.63	133.05	29.5	8,153	0.36%
2021/01/26	71.4	133.54	11	133.99	132.85	60.4	8,096	0.75%
2021/01/25	56.3	135.29	7.2	135.33	135.60	49.1	8,024	0.61%
2021/01/22	86.3	138.01	4.1	138.14	137.45	82.2	7,902	1.04%
2021/01/21	14.4	140.76	8.6	141.33	143.00	5.7	7,622	0.08%
2021/01/20	15.9	138.28	6.5	138.63	138.20	9.3	7,472	0.12%
2021/01/19	13.6	136.61	29.4	136.97	137.95	-15.8	7,029	-0.22%
2021/01/18	22	133.81	5.6	133.69	134.40	16.3	6,876	0.24%
2021/01/15	11.2	135.92	10.5	136.45	134.50	0.7	6,692	0.01%
2021/01/14	14.9	133.95	6.1	133.93	134.05	8.7	6,370	0.14%
2021/01/13	17	133.96	15.2	134.38	135.30	1.8	6,291	0.03%
2021/01/12	15.5	132.26	4	132.16	132.10	11.5	6,137	0.19%
2021/01/11	20.5	131.16	3.2	131.05	132.30	17.4	6,013	0.29%
2021/01/08	27.9	130.45	6.1	130.64	131.20	21.8	5,897	0.37%
2021/01/07	5.5	127.58	42.3	127.74	128.90	-36.8	5,756	-0.64%
2021/01/06	11	125.70	14.2	126.21	125.95	-3.2	5,688	-0.06%
2021/01/05	8.3	124.29	4	124.39	124.60	4.3	5,601	0.08%
2021/01/04	14.2	122.96	18.3	123.71	124.35	-4.1	5,685	-0.07%
2020/12/31	12.1	122.01	7	121.96	122.25	5.1	5,807	0.09%
2020/12/30	1.1	121.33	15.6	120.56	121.60	-14.5	5,778	-0.25%
2020/12/29	2.1	119.89	6.1	119.50	119.90	-4	5,802	-0.07%
2020/12/28	4.2	119.73	17.3	119.70	120.00	-13	5,849	-0.22%
2020/12/25	7.1	119.11	4	119.16	118.95	3.1	5,851	0.05%
2020/12/24	2	118.50	13.2	118.46	118.80	-11.2	5,867	-0.19%
2020/12/23	22.4	117.71	20	117.98	118.15	2.4	5,926	0.04%
2020/12/22	12.1	118.60	2.2	118.82	118.00	9.9	6,014	0.16%
2020/12/21	4.3	118.16	3.7	119.03	119.35	0.6	6,182	0.01%
2020/12/18	12.6	118.31	1	118.30	118.20	11.6	6,199	0.19%
2020/12/17	2.1	118.11	13.3	118.30	118.60	-11.2	6,268	-0.18%
2020/12/16	10.7	118.08	6.1	118.94	119.25	4.7	6,315	0.07%
2020/12/15	23.6	117.05	5	117.16	117.05	18.6	6,176	0.30%
2020/12/14	3.2	118.19	12.1	118.33	118.25	-8.8	6,165	-0.14%
2020/12/11	12.6	118.00	5.1	118.30	118.75	7.5	6,372	0.12%
2020/12/10	11.9	118.44	5.7	118.54	118.60	6.2	6,385	0.10%
2020/12/09	12.1	119.86	8.4	119.78	120.05	3.7	6,346	0.06%
2020/12/08	13.1	118.75	10.2	118.68	120.05	2.8	6,292	0.04%
2020/12/07	10.1	118.36	3.5	118.13	118.40	6.6	6,247	0.11%
2020/12/04	3.1	116.89	13.9	116.51	117.30	-10.7	6,240	-0.17%
2020/12/03	13.1	115.30	10.2	115.45	115.40	2.9	6,111	0.05%
2020/12/02	4.8	115.02	7.1	115.22	115.40	-2.3	6,104	-0.04%
2020/12/01	12	113.53	0.1	114.45	114.30	11.9	6,101	0.20%
2020/11/30	18.2	114.18	0	0.00	113.30	18.2	6,103	0.30%
2020/11/27	7.1	114.28	0	0.00	114.65	7.1	6,017	0.12%
2020/11/26	2.1	114.55	2.1	114.71	114.85	0	6,025	0.00%
2020/11/25	20.1	114.37	3.2	115.20	113.95	16.9	6,079	0.28%
2020/11/24	4.2	114.98	1	115.30	114.90	3.2	6,077	0.05%
2020/11/23	14.1	115.46	4.7	115.43	115.45	9.5	6,072	0.16%
2020/11/20	4	113.80	0.2	113.80	114.00	3.8	6,021	0.06%
2020/11/19	2	113.93	39	114.09	114.15	-37	6,002	-0.62%
2020/11/18	12.5	114.15	6	114.09	114.35	6.5	5,990	0.11%
2020/11/17	29.5	113.79	9	114.17	113.60	20.5	5,798	0.35%
2020/11/16	4.7	111.54	36.6	111.62	112.80	-31.9	5,974	-0.53%
2020/11/13	3	108.87	6	109.00	109.25	-3	5,922	-0.05%
2020/11/12	13	108.93	14.1	109.00	108.80	-1.1	5,921	-0.02%
2020/11/11	1.8	108.50	26.5	108.49	108.75	-24.6	5,951	-0.41%
2020/11/10	3.1	107.15	21	107.58	107.10	-18	5,872	-0.31%
2020/11/09	1.2	107.92	59	107.90	108.10	-57.8	5,890	-0.98%
2020/11/06	1.1	106.51	15	106.80	106.70	-13.9	5,800	-0.24%
2020/11/05	2.1	105.68	4	106.05	106.05	-1.9	5,749	-0.03%
2020/11/04	10.4	105.97	6.1	105.61	106.15	4.3	5,775	0.07%
2020/11/03	6.1	104.52	7	104.38	104.60	-0.9	5,805	-0.02%
2020/11/02	23.5	102.81	7.7	103.20	103.40	15.8	5,855	0.27%
2020/10/30	31.2	103.15	4.5	103.18	103.00	26.6	5,771	0.46%
2020/10/29	29.8	103.61	3.5	103.63	103.85	26.3	5,742	0.46%
2020/10/28	15.8	105.18	0	0.00	105.00	15.8	5,746	0.27%
2020/10/27	8.1	105.31	0	0.00	105.50	8.1	5,756	0.14%
2020/10/26	5.1	106.07	2.2	106.53	106.10	2.8	5,809	0.05%
2020/10/23	5	105.96	0	0.00	106.10	5	5,921	0.08%
2020/10/22	8	105.72	1	106.10	106.10	7	6,240	0.11%
2020/10/21	6	106.09	4	106.11	105.95	2	6,583	0.03%
2020/10/20	2.1	106.25	1	106.20	106.00	1.1	6,751	0.02%
2020/10/19	0.2	106.60	3	106.35	106.60	-2.8	6,827	-0.04%
2020/10/16	2	105.30	14	105.45	105.25	-12	6,890	-0.17%
2020/10/15	6	105.37	1.7	105.81	105.70	4.3	7,247	0.06%
2020/10/14	0.1	106.70	3.3	106.85	106.70	-3.3	7,329	-0.04%
2020/10/13	7	106.58	12	106.85	107.10	-5	7,587	-0.07%
2020/10/12	1	107.50	30.3	107.11	107.05	-29.3	7,623	-0.38%
2020/10/08	0.1	106.00	34	106.08	106.20	-33.9	7,814	-0.43%
2020/10/07	1	104.60	35	104.79	104.80	-34	7,814	-0.44%
2020/10/06	2	104.23	27.2	104.20	104.25	-25.2	7,948	-0.32%
2020/10/05	4	103.34	5.4	103.72	103.05	-1.4	8,024	-0.02%
2020/09/30	1	103.10	29	102.81	103.00	-28	8,046	-0.35%
2020/09/29	2	102.30	11.6	102.69	102.55	-9.6	8,172	-0.12%
2020/09/28	14.1	101.95	5	101.79	102.30	9.1	8,341	0.11%
2020/09/25	31.1	100.62	4	100.29	100.65	27.1	8,481	0.32%
2020/09/24	65	100.82	1	100.92	100.45	64	8,572	0.75%
2020/09/23	10.2	102.63	0	0.00	102.95	10.2	8,435	0.12%
2020/09/22	19.2	103.27	2	104.30	103.10	17.2	8,512	0.20%
2020/09/21	4.1	104.74	1.3	105.02	104.45	2.8	8,535	0.03%
2020/09/18	0.2	105.35	7	105.26	105.30	-6.8	8,603	-0.08%
2020/09/17	1.2	105.78	6	105.50	105.40	-4.8	8,688	-0.06%
2020/09/16	1.2	106.73	69	106.64	106.55	-67.8	8,687	-0.78%
2020/09/15	2.2	104.95	31.3	104.80	104.95	-29.1	8,615	-0.34%
2020/09/14	2.2	104.31	9	104.14	104.55	-6.8	8,564	-0.08%
2020/09/11	0	0.00	36.9	103.08	103.25	-36.9	8,552	-0.43%
2020/09/10	2	102.85	9	103.05	103.20	-7	8,696	-0.08%
2020/09/09	21	101.45	11	102.04	102.30	10	8,816	0.11%
2020/09/08	13.2	103.01	18	102.93	103.00	-4.8	8,871	-0.05%
2020/09/07	7	102.36	5	102.53	102.40	2	9,155	0.02%
2020/09/04	12	102.10	5	102.30	102.55	7	9,299	0.08%
2020/09/03	0	0.00	8	103.98	103.30	-8	9,383	-0.09%
2020/09/02	32	102.91	1	103.85	103.00	31	9,487	0.33%
2020/09/01	3	102.00	5	102.85	103.35	-2	9,676	-0.02%
2020/08/31	23	102.17	3	103.52	101.80	20	9,746	0.21%
2020/08/28	4	103.68	0	0.00	103.50	4	9,900	0.04%
2020/08/27	0	0.00	13	105.28	104.55	-13	10,136	-0.13%
2020/08/26	11	104.25	0.1	104.30	104.30	10.9	10,240	0.11%
2020/08/25	13.1	103.98	25	104.28	103.90	-11.9	10,336	-0.12%
2020/08/24	9.2	103.16	1.3	103.19	103.10	7.8	10,364	0.08%
2020/08/21	7	102.71	26.7	102.63	102.80	-19.7	10,427	-0.19%
2020/08/20	60.3	101.24	16	100.54	100.60	44.3	10,368	0.43%
2020/08/19	2	104.25	0.1	104.50	104.25	1.9	10,314	0.02%
2020/08/18	0	0.00	4	104.95	105.00	-4	10,301	-0.04%
2020/08/17	1	105.36	3.3	105.35	105.60	-2.3	10,461	-0.02%
2020/08/14	2	103.70	12	104.04	104.50	-10	10,494	-0.10%
2020/08/13	0	0.00	4	104.53	104.25	-4	10,596	-0.04%
2020/08/12	3	103.25	1.5	103.27	103.25	1.5	10,596	0.01%
2020/08/11	1.1	105.23	4	105.35	104.80	-3	10,636	-0.03%
2020/08/10	1.2	104.34	8.8	105.46	105.60	-7.6	10,686	-0.07%
2020/08/07	12	105.06	12.9	104.52	104.65	-0.9	10,733	-0.01%
2020/08/06	0.2	105.30	13.1	105.42	105.40	-12.9	10,703	-0.12%
2020/08/05	6.2	104.25	3.7	104.18	104.30	2.5	10,772	0.02%
2020/08/04	3	103.13	8	102.98	103.30	-5	10,799	-0.05%
2020/08/03	11.3	102.26	10.3	102.15	102.00	1	10,820	0.01%
2020/07/31	6.4	103.69	0	0.00	103.80	6.4	10,803	0.06%
2020/07/30	6.2	104.17	6	104.23	104.05	0.2	10,817	0.00%
2020/07/29	5.2	103.22	7	103.17	102.55	-1.8	10,838	-0.02%
2020/07/28	14.1	106.31	38.2	106.20	103.60	-24.1	10,938	-0.22%
2020/07/27	28.3	103.21	73.5	103.01	103.30	-45.2	10,878	-0.42%
2020/07/24	13.2	99.06	68	99.53	98.50	-54.8	10,696	-0.51%
2020/07/23	6.4	98.56	4.8	98.70	98.85	1.6	10,533	0.02%
2020/07/22	32.2	98.97	2	99.00	98.95	30.2	10,665	0.28%
2020/07/21	5.2	98.53	29	98.53	98.70	-23.8	10,641	-0.22%
2020/07/20	11.2	96.82	19.9	96.79	97.05	-8.7	10,451	-0.08%
2020/07/17	5	97.31	18.1	97.19	97.20	-13	10,475	-0.12%
2020/07/16	3	96.12	2.5	96.24	96.10	0.5	10,526	0.00%
2020/07/15	7	97.58	23	97.42	97.05	-16	10,605	-0.15%
2020/07/14	5	96.22	6	96.13	96.65	-1	10,825	-0.01%
2020/07/13	7	95.44	50	95.64	96.05	-43	10,808	-0.40%
2020/07/10	3	95.10	13	95.16	94.65	-10	10,897	-0.09%
2020/07/09	4	95.43	21	95.55	95.45	-17	10,924	-0.16%
2020/07/08	5	95.03	10.5	95.03	95.15	-5.5	10,927	-0.05%
2020/07/07	11.1	94.80	154	94.50	94.50	-142.9	10,839	-1.32%	大賣/鉅額交易
2020/07/06	22.2	93.89	38	93.91	94.15	-15.8	10,868	-0.15%
2020/07/03	50.1	92.53	26	92.53	92.55	24.1	10,881	0.22%
2020/07/02	6	91.08	41	90.97	91.50	-35	10,886	-0.32%
2020/07/01	3	90.20	27	90.77	90.50	-24	10,964	-0.22%
2020/06/30	0.2	89.95	11	89.63	89.90	-10.8	10,963	-0.10%
2020/06/29	23.1	89.11	3.1	89.37	89.10	20	10,992	0.18%
2020/06/24	1.4	90.00	17	90.12	90.00	-15.7	11,055	-0.14%
2020/06/23	8	89.36	13	89.79	89.45	-5	11,253	-0.04%
2020/06/22	7.2	89.09	15	89.26	89.05	-7.8	11,428	-0.07%
2020/06/19	2	88.75	2	88.95	88.85	0	11,796	0.00%
2020/06/18	41.1	88.96	7	89.11	88.90	34.1	12,203	0.28%
2020/06/17	12.1	88.71	7	88.86	89.00	5.1	12,493	0.04%
2020/06/16	0	0.00	20	88.97	88.90	-20	12,982	-0.15%
2020/06/15	28	87.27	0	0.00	87.00	28	13,934	0.20%
2020/06/12	20.3	87.91	34	87.86	88.25	-13.7	14,552	-0.09%
2020/06/11	15.2	89.56	15	89.84	89.05	0.2	15,044	0.00%
2020/06/10	17.2	90.21	34.2	90.33	90.45	-17	15,370	-0.11%
2020/06/09	7.7	89.35	43	89.61	89.60	-35.3	16,081	-0.22%
2020/06/08	22.1	89.47	33.2	89.40	89.50	-11.1	16,639	-0.07%
2020/06/05	14	88.01	14.9	88.23	88.35	-0.9	16,634	-0.01%
2020/06/04	13	87.57	35	87.52	87.60	-22	16,865	-0.13%
2020/06/03	8	86.78	36	86.59	86.80	-28	17,076	-0.16%
2020/06/02	5	85.21	15	85.43	85.30	-10	17,058	-0.06%
2020/06/01	2	84.75	2	84.78	84.90	0	17,022	0.00%
2020/05/29	8	83.16	6	83.56	84.45	2	17,023	0.01%
2020/05/28	1	83.70	2	84.68	83.85	-1	17,119	-0.01%
2020/05/27	5	84.34	3.2	84.45	84.35	1.8	17,458	0.01%
2020/05/26	6.3	84.26	23	84.46	84.45	-16.7	17,792	-0.09%
2020/05/25	8	82.66	22	82.88	83.50	-14	17,786	-0.08%
2020/05/22	41.1	83.14	1	83.10	82.95	40.1	17,846	0.22%
2020/05/21	9	84.32	2	84.48	84.50	7	17,849	0.04%
2020/05/20	2	84.00	7	84.02	83.80	-5	17,813	-0.03%
2020/05/19	2.2	83.86	23	84.06	83.90	-20.8	17,757	-0.12%
2020/05/18	30.4	83.02	3.8	83.35	83.15	26.5	17,798	0.15%
2020/05/15	10.2	83.51	32	83.59	83.85	-21.8	17,869	-0.12%
2020/05/14	10.1	83.46	19	83.37	83.30	-8.9	17,870	-0.05%
2020/05/13	6	83.78	11.6	84.18	84.30	-5.6	17,808	-0.03%
2020/05/12	25	84.06	0	0.00	84.05	25	17,821	0.14%
2020/05/11	8.1	85.13	16	85.03	85.05	-7.9	17,723	-0.04%
2020/05/08	14.2	84.36	13	84.57	84.35	1.2	17,698	0.01%
2020/05/07	8.2	83.98	21	83.94	83.85	-12.8	17,719	-0.07%
2020/05/06	7.2	83.08	4	83.05	83.50	3.2	17,775	0.02%
2020/05/05	0	0.00	10	83.36	83.40	-10	17,851	-0.06%
2020/05/04	54	82.78	6	82.66	83.00	48	17,833	0.27%
2020/04/30	7	85.16	18.1	85.29	85.50	-11.1	17,721	-0.06%
2020/04/29	3.4	83.64	6	83.66	83.70	-2.6	17,672	-0.01%
2020/04/28	7	82.51	35	82.08	82.55	-28	17,849	-0.16%
2020/04/27	0.1	82.70	47	82.00	82.55	-46.9	18,260	-0.26%
2020/04/24	7	80.83	15	80.85	80.90	-8	18,144	-0.04%
2020/04/23	27	80.70	3	81.37	80.90	24	18,184	0.13%
2020/04/22	11	79.72	3	79.93	80.60	8	18,107	0.04%
2020/04/21	24.2	81.14	54	82.15	80.60	-29.8	18,096	-0.16%
2020/04/20	6.1	83.12	18	83.11	83.00	-11.9	17,938	-0.07%
2020/04/17	9	83.46	31	83.38	83.25	-22	17,844	-0.12%
2020/04/16	17	80.50	8.1	80.37	80.80	9	17,420	0.05%
2020/04/15	17	81.25	11	81.27	81.20	6	17,333	0.03%
2020/04/14	2.3	80.85	28	80.38	80.95	-25.7	17,185	-0.15%
2020/04/13	8	78.93	10	79.00	78.80	-2	17,072	-0.01%
2020/04/10	22	79.10	1	79.11	79.30	21	17,104	0.12%
2020/04/09	51.1	79.49	15	79.57	79.25	36.1	17,121	0.21%
2020/04/08	9	79.27	39	79.03	79.60	-30	16,942	-0.18%
2020/04/07	21	78.48	16	78.60	78.50	5	16,760	0.03%
2020/04/06	8	76.43	12	76.60	77.05	-4	16,558	-0.02%
2020/04/01	14.1	76.05	3	76.45	75.90	11.1	16,404	0.07%
2020/03/31	79.4	76.54	6	76.55	76.15	73.4	16,291	0.45%
2020/03/30	30	74.59	50	75.25	75.85	-20	16,158	-0.12%
2020/03/27	50	77.31	51	77.57	76.60	-1	15,956	-0.01%
2020/03/26	36	77.09	48	76.84	77.20	-12	15,647	-0.08%
2020/03/25	132	76.81	52	77.03	76.85	80	15,383	0.52%	大買/
2020/03/24	25	74.41	50	74.69	74.25	-25	14,877	-0.17%
2020/03/23	72.2	71.41	17.4	71.45	70.80	54.8	14,493	0.38%
2020/03/20	94	72.40	42.1	72.30	74.00	52	14,198	0.37%
2020/03/19	107.1	69.15	45	69.70	68.55	62.1	13,591	0.46%	大買/
2020/03/18	126	74.11	13	74.95	72.80	113	12,556	0.90%	大買/鉅額交易
2020/03/17	48.6	74.97	22	75.31	74.85	26.6	11,920	0.22%
2020/03/16	61.2	78.87	15	78.33	77.30	46.2	11,101	0.42%
2020/03/13	96.6	77.06	144.2	79.90	81.00	-47.5	10,628	-0.45%	大賣/
2020/03/12	47.1	82.34	25.6	81.95	82.15	21.5	9,783	0.22%
2020/03/11	39.6	85.83	4	86.44	85.30	35.6	9,093	0.39%
2020/03/10	36.2	85.31	9.2	85.81	86.30	26.9	8,896	0.30%
2020/03/09	60.4	86.17	13	86.12	85.85	47.4	8,539	0.55%
2020/03/06	46.5	88.53	2	89.20	88.35	44.5	8,102	0.55%
2020/03/05	8	90.07	9	89.99	90.20	-1	7,852	-0.01%
2020/03/04	2.1	88.54	12	88.90	89.20	-9.9	7,779	-0.13%
2020/03/03	10.3	88.69	17	88.70	88.60	-6.7	7,661	-0.09%
2020/03/02	61.1	87.32	22	87.20	87.35	39.1	7,510	0.52%
2020/02/27	58	88.57	1	88.40	88.65	57	7,110	0.80%
2020/02/26	40	89.26	4	89.56	89.45	36	6,741	0.53%
2020/02/25	12	89.71	20.2	89.77	90.35	-8.2	6,515	-0.13%
2020/02/24	31.2	90.03	1.6	90.07	90.10	29.6	6,423	0.46%
2020/02/21	8	91.14	0	0.00	91.25	8	6,330	0.13%
2020/02/20	18	91.67	30	91.45	91.70	-12	6,287	-0.19%
2020/02/19	6	91.70	11	91.95	92.10	-5	6,213	-0.08%
2020/02/18	16.5	91.25	1	91.40	91.05	15.5	6,122	0.25%
2020/02/17	18	92.29	0	0.00	92.30	18	5,950	0.30%
2020/02/14	7.1	92.79	8	92.98	92.95	-0.9	5,878	-0.02%
2020/02/13	41	93.01	3.2	92.89	92.80	37.8	5,836	0.65%
2020/02/12	16	92.37	28	92.59	92.65	-12	5,837	-0.21%
2020/02/11	6	91.64	6	91.72	91.75	0	5,791	0.00%
2020/02/10	13.1	90.21	8	90.58	91.00	5.1	5,757	0.09%
2020/02/07	4	91.21	32.1	91.33	91.20	-28.1	5,710	-0.49%
2020/02/06	36	91.77	8	91.92	92.30	28	5,616	0.50%
2020/02/05	8	90.71	10.6	90.88	90.85	-2.6	5,550	-0.05%
2020/02/04	34.6	90.53	3	89.80	90.60	31.6	5,485	0.58%
2020/02/03	23	88.65	4	88.30	89.05	19	5,494	0.35%
2020/01/31	45.1	90.19	6	90.55	89.95	39.1	5,321	0.73%
2020/01/30	71	93.80	5	94.49	92.15	66	5,069	1.30%
2020/01/20	12.1	97.81	1	97.85	97.70	11.1	4,616	0.24%
2020/01/17	7	97.51	5	97.40	97.30	2	4,632	0.04%
2020/01/16	4.3	97.19	1	97.45	97.30	3.3	4,540	0.07%
2020/01/15	5	97.82	2	98.18	97.60	3	4,438	0.07%
2020/01/14	12.3	98.61	15.4	98.73	98.60	-3.1	4,321	-0.07%
2020/01/13	6	97.86	11	97.87	98.00	-5	4,147	-0.12%
2020/01/10	6	97.05	2	97.35	97.30	4	4,083	0.10%
2020/01/09	7	96.67	36	96.61	96.95	-29	3,974	-0.73%
2020/01/08	29.1	95.46	8	95.74	95.65	21.1	3,921	0.54%
2020/01/07	22	95.96	7	95.79	96.10	15	3,852	0.39%
2020/01/06	12	96.66	2.1	96.46	96.40	9.9	3,905	0.25%
2020/01/03	5	97.89	2	98.08	97.65	3	3,865	0.08%
2020/01/02	10	97.63	2.3	97.54	97.65	7.7	3,954	0.20%
2019/12/31	7	97.01	0	0.00	96.95	7	3,942	0.18%
2019/12/30	1	98.15	4	97.98	97.80	-3	3,933	-0.08%
2019/12/27	5	98.05	4.2	97.99	98.00	0.8	3,962	0.02%
2019/12/26	4	97.33	1	97.30	97.35	3	4,006	0.07%
2019/12/25	2	97.20	1	97.30	97.35	1	4,106	0.02%
2019/12/24	0.1	97.20	6.7	97.23	97.20	-6.6	4,224	-0.16%
2019/12/20	1	97.05	1	97.40	96.95	0	4,296	0.00%
2019/12/19	3.1	97.73	1.9	97.91	97.65	1.2	4,321	0.03%
2019/12/18	2	97.98	3.5	97.96	98.20	-1.5	4,356	-0.03%
2019/12/17	17	97.85	1	98.00	98.15	16	4,431	0.36%
2019/12/16	4.4	96.88	11	96.90	96.85	-6.6	4,483	-0.15%
2019/12/13	3	96.87	23	97.03	96.90	-20	4,692	-0.43%
2019/12/12	22.1	95.69	5	95.67	95.85	17.1	4,677	0.37%
2019/12/11	3	93.23	11	93.54	93.75	-8	4,718	-0.17%
2019/12/09	0	0.00	6	93.71	93.65	-6	4,831	-0.12%
2019/12/06	0	0.00	2	93.43	93.05	-2	4,869	-0.04%
2019/12/05	0	0.00	2	92.85	92.90	-2	5,023	-0.04%
2019/12/04	0	0.00	2	91.45	91.70	-2	5,253	-0.04%
2019/12/03	3	92.10	5	91.78	92.05	-2	5,638	-0.04%
2019/12/02	2	91.95	1	92.00	92.05	1	5,793	0.02%
2019/11/29	1	91.50	12	91.66	91.50	-11	5,843	-0.19%
2019/11/28	2	92.88	0	0.00	92.95	2	5,862	0.03%
2019/11/26	4.1	93.09	0	0.00	92.85	4.1	6,183	0.07%
2019/11/25	0	0.00	2	92.70	92.60	-2	6,175	-0.03%
2019/11/22	3	92.65	4	92.45	92.55	-1	6,175	-0.02%
2019/11/21	5	92.45	2.3	92.23	92.50	2.7	6,355	0.04%
2019/11/20	0	0.00	4	93.19	93.25	-4	6,354	-0.06%
2019/11/19	2	93.00	5	93.47	93.60	-3	6,378	-0.05%
2019/11/18	3	92.60	1	92.70	92.90	2	6,432	0.03%
2019/11/15	0.1	92.30	2.2	92.21	92.30	-2.1	6,467	-0.03%
2019/11/14	0	0.00	5	91.35	91.40	-5	6,534	-0.08%
2019/11/13	2	91.55	0.2	91.45	91.45	1.8	6,600	0.03%
2019/11/12	20	91.75	1.2	91.69	92.00	18.8	6,834	0.28%
2019/11/11	2	91.23	0	91.20	91.15	2	6,916	0.03%
2019/11/08	0	0.00	2	92.58	92.55	-2	6,942	-0.03%
2019/11/07	0	0.00	7.1	92.74	92.85	-7.1	6,947	-0.10%
2019/11/06	1	92.95	5.8	92.93	93.35	-4.8	6,980	-0.07%
2019/11/05	10	92.55	10.2	92.49	92.90	-0.2	7,187	0.00%
2019/11/04	3.1	91.36	11.3	91.61	92.20	-8.2	7,536	-0.11%
2019/11/01	2.5	90.02	1	89.85	90.10	1.5	7,768	0.02%
2019/10/31	3	90.18	6	90.33	90.10	-3	8,003	-0.04%
2019/10/30	1	89.45	4	89.75	89.85	-3	7,929	-0.04%
2019/10/29	5	89.53	5.1	89.56	89.45	-0.1	7,891	0.00%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	2	88.93	0	0.00	88.80	2	7,770	0.03%
2019/10/24	0	0.00	4.1	88.62	88.80	-4.1	7,690	-0.05%
2019/10/23	0	88.40	0.4	88.40	88.45	-0.4	7,729	-0.01%
2019/10/22	1	88.40	3	88.58	88.70	-2	7,742	-0.03%
2019/10/21	0	0.00	1	88.00	87.85	-1	7,787	-0.01%
2019/10/18	0	87.90	1	87.90	87.95	-1	7,908	-0.01%
2019/10/17	1.2	88.00	2	88.13	88.15	-0.8	8,024	-0.01%
2019/10/16	0.1	87.90	3	87.97	88.10	-2.9	8,108	-0.04%
2019/10/15	0	0.00	5	87.64	87.70	-5	8,218	-0.06%
2019/10/14	0	0.00	26.9	87.31	87.55	-26.9	8,237	-0.33%
2019/10/08	2	86.30	6	86.43	86.50	-4	8,169	-0.05%
2019/10/07	4	85.54	1	85.40	85.45	3	8,139	0.04%
2019/10/04	0	0.00	0.1	85.15	85.15	-0.1	8,144	0.00%
2019/10/03	2	84.40	0.5	85.00	84.80	1.5	8,150	0.02%
2019/10/01	0	0.00	12	85.76	85.95	-12	8,066	-0.15%
2019/09/27	0	0.00	1	84.65	84.60	-1	8,011	-0.01%
2019/09/26	1	84.50	2	84.53	84.30	-1	8,006	-0.01%
2019/09/25	2	83.95	5	84.11	84.10	-3	8,007	-0.04%
2019/09/24	0	0.00	5	84.44	84.65	-5	8,170	-0.06%
2019/09/23	0	0.00	2	84.68	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	10	84.80	84.70	-10	8,338	-0.12%
2019/09/19	1	84.50	5	84.74	84.45	-4	8,300	-0.05%
2019/09/18	1	84.85	14	84.83	84.95	-13	8,303	-0.16%
2019/09/17	0.2	84.20	7.6	84.31	84.25	-7.4	8,296	-0.09%
2019/09/16	0	0.00	24.2	84.22	84.40	-24.2	8,469	-0.29%
2019/09/12	0	0.00	19	84.09	83.90	-19	8,480	-0.22%
2019/09/11	1	83.75	1	83.50	83.45	0	8,689	0.00%
2019/09/10	0	0.00	8	83.49	83.40	-8	8,659	-0.09%
2019/09/09	0	0.00	23	83.80	83.80	-23	8,675	-0.27%
2019/09/06	1	83.35	47	83.44	83.50	-46	8,517	-0.54%
2019/09/05	1	82.95	51	82.98	83.00	-50	8,329	-0.60%
2019/09/04	0.2	82.00	13	82.06	82.15	-12.8	8,060	-0.16%
2019/09/03	1	81.75	24	81.95	81.20	-23	8,057	-0.29%
2019/09/02	0.1	81.90	4	81.70	81.90	-4	8,101	-0.05%
2019/08/30	2	81.48	43	81.64	81.85	-41	8,117	-0.51%
2019/08/29	0	0.00	2	80.50	80.55	-2	7,912	-0.03%
2019/08/28	0	0.00	0.2	80.50	80.40	-0.2	7,978	0.00%
2019/08/27	3	80.05	2	80.15	79.85	1	8,023	0.01%
2019/08/26	15	79.92	10	79.95	79.65	5	8,107	0.06%
2019/08/23	0	0.00	3	81.00	81.00	-3	8,030	-0.04%
2019/08/22	0	0.00	4	81.50	80.90	-4	8,137	-0.05%
2019/08/21	0	0.00	8	81.05	81.10	-8	8,144	-0.10%
2019/08/20	1	80.85	0.3	81.00	81.00	0.7	8,234	0.01%
2019/08/19	0	0.00	7	80.74	80.80	-7	8,265	-0.08%
2019/08/16	2.1	79.38	14.5	80.24	80.35	-12.5	8,584	-0.15%
2019/08/15	29.1	79.29	2	79.20	79.40	27.1	8,658	0.31%
2019/08/14	1	80.60	6	80.71	80.30	-5	8,722	-0.06%
2019/08/13	16	79.84	0	0.00	79.70	16	8,837	0.18%
2019/08/12	3	80.73	0	0.00	80.60	3	9,106	0.03%
2019/08/08	4	80.34	5.1	80.62	80.65	-1.1	9,337	-0.01%
2019/08/07	37	79.76	0	0.00	79.70	37	9,541	0.39%
2019/08/06	38	78.94	3	78.55	80.10	35	9,598	0.36%
2019/08/05	41.1	80.21	4	80.05	80.15	37.1	9,494	0.39%
2019/08/02	15.7	80.95	0	0.00	80.95	15.7	9,347	0.17%
2019/08/01	4	82.26	1	82.40	82.30	3	9,181	0.03%
2019/07/31	6	82.56	0	0.00	82.80	6	9,324	0.06%
2019/07/30	1.1	83.30	5	83.54	83.20	-3.9	9,505	-0.04%
2019/07/29	10.5	83.39	12.2	83.36	83.45	-1.7	9,595	-0.02%
2019/07/26	0.2	83.40	0.5	83.40	83.25	-0.3	10,049	0.00%
2019/07/25	0	0.00	7	83.77	83.80	-7	10,100	-0.07%
2019/07/24	2	83.68	16.3	83.80	83.55	-14.3	10,072	-0.14%
2019/07/23	4	83.71	25	83.74	83.60	-21	10,068	-0.21%
2019/07/22	2	83.38	15	83.46	83.40	-13	10,034	-0.13%
2019/07/19	2	83.05	21	83.22	83.00	-19	9,953	-0.19%
2019/07/18	5	82.77	1	82.90	82.70	4	9,842	0.04%
2019/07/17	3	82.85	1	83.00	82.80	2	9,816	0.02%
2019/07/16	0	0.00	12	83.40	83.35	-12	9,688	-0.12%
2019/07/15	1	83.05	28	83.07	83.20	-27	9,805	-0.28%
2019/07/12	2.1	82.90	1	82.90	82.75	1.1	9,994	0.01%
2019/07/11	1	82.85	29.3	82.92	82.85	-28.3	10,329	-0.27%
2019/07/10	4	82.10	5	82.14	82.20	-1	10,286	-0.01%
2019/07/09	4	81.51	0	0.00	81.50	4	10,340	0.04%
2019/07/08	2	81.80	23	81.66	81.60	-21	10,397	-0.20%
2019/07/05	1	81.90	1.1	82.19	81.90	-0.1	10,470	0.00%
2019/07/04	4	81.98	5	82.08	82.00	-1	10,624	-0.01%
2019/07/03	3	81.80	7	81.59	81.50	-4	10,782	-0.04%
2019/07/02	1	82.50	10	82.45	82.45	-9	10,772	-0.08%
2019/07/01	5	82.31	49	82.49	82.65	-44	10,800	-0.41%
2019/06/28	3.1	81.09	2	81.03	80.90	1.1	10,664	0.01%
2019/06/27	3	81.40	31	81.45	81.50	-28	10,782	-0.26%
2019/06/26	1	80.35	0	0.00	80.35	1	10,621	0.01%
2019/06/25	1.2	80.72	7	81.04	80.75	-5.8	10,580	-0.05%
2019/06/24	3	81.12	64	81.32	81.20	-61	10,490	-0.58%
2019/06/21	0	0.00	21.4	81.06	80.85	-21.4	10,258	-0.21%
2019/06/20	2.1	80.80	14	80.85	80.85	-11.9	10,120	-0.12%
2019/06/19	2	80.20	23	80.28	80.75	-21	10,042	-0.21%
2019/06/18	11	78.84	2	78.95	78.90	9	9,868	0.09%
2019/06/17	5	78.56	2	78.90	78.70	3	10,017	0.03%
2019/06/14	1.2	78.92	5	78.99	78.90	-3.8	10,058	-0.04%
2019/06/13	3.1	79.44	1	79.10	79.05	2.1	10,209	0.02%
2019/06/12	1	79.45	2.5	79.71	79.70	-1.5	10,302	-0.01%
2019/06/11	2	79.40	18	79.41	79.40	-16	10,234	-0.16%
2019/06/10	3	78.93	10	78.86	79.05	-7	10,226	-0.07%
2019/06/06	4.2	77.65	0.1	77.85	77.70	4.1	10,329	0.04%
2019/06/05	3	78.40	21	78.70	78.30	-18	10,282	-0.18%
2019/06/04	1.3	78.05	5	78.40	78.05	-3.7	10,331	-0.04%
2019/06/03	2.1	78.25	5	77.99	78.55	-2.9	10,515	-0.03%
2019/05/31	8	78.03	13	78.23	78.45	-5	10,741	-0.05%
2019/05/30	8	77.34	6	77.38	77.40	2	10,771	0.02%
2019/05/29	16	76.55	0.1	77.00	76.75	15.9	10,785	0.15%
2019/05/28	10.3	77.04	0	0.00	77.10	10.3	10,839	0.10%
2019/05/27	14	77.10	0	0.00	77.15	14	10,940	0.13%
2019/05/24	6.1	77.26	0	0.00	77.35	6.1	11,071	0.05%
2019/05/23	53	77.09	3	77.02	76.95	50	11,135	0.45%
2019/05/22	19	78.33	0	0.00	78.40	19	11,019	0.17%
2019/05/21	13.3	78.12	2	77.90	78.40	11.3	11,415	0.10%
2019/05/20	18.1	78.28	0	0.00	78.20	18.1	11,133	0.16%
2019/05/17	68	78.81	20	78.40	78.25	48	11,004	0.44%
2019/05/16	78.2	79.30	50	79.05	79.05	28.2	10,671	0.26%
2019/05/15	49	79.68	11	79.92	79.75	38	10,447	0.36%
2019/05/14	52	79.58	1	79.60	79.65	51	10,229	0.50%
2019/05/13	74.2	80.42	0	0.00	80.15	74.2	9,994	0.74%
2019/05/10	30	81.05	24.3	81.34	81.50	5.7	9,793	0.06%
2019/05/09	49	81.48	3	81.42	81.55	46	9,684	0.47%
2019/05/08	3	82.75	0	0.00	82.55	3	9,642	0.03%
2019/05/07	2	82.70	7	83.22	83.15	-5	9,480	-0.05%
2019/05/06	3	82.27	1	82.50	82.30	2	9,368	0.02%
2019/05/03	0	0.00	13	83.63	83.75	-13	9,302	-0.14%
2019/05/02	0	0.00	1	83.05	83.00	-1	8,904	-0.01%
2019/04/29	2	82.85	2	82.75	82.80	0	9,065	0.00%
2019/04/26	2	82.30	1	82.45	82.45	1	9,151	0.01%
2019/04/25	1	83.00	3	83.15	83.40	-2	9,254	-0.02%
2019/04/24	13.4	83.31	2	83.20	83.20	11.4	9,451	0.12%
2019/04/23	5	83.00	8	82.73	83.05	-3	9,597	-0.03%
2019/04/22	8	82.69	1	82.80	82.70	7	9,585	0.07%
2019/04/19	0	0.00	24	83.34	82.80	-24	9,709	-0.25%
2019/04/18	6	82.99	19	83.12	82.70	-13	9,548	-0.14%
2019/04/17	10.1	82.68	30	82.76	82.75	-19.9	9,394	-0.21%
2019/04/16	2	82.10	5.2	82.01	82.10	-3.2	9,192	-0.03%
2019/04/15	15	81.78	4	81.89	81.85	11	9,306	0.12%
2019/04/12	0	0.00	1	81.20	81.10	-1	9,533	-0.01%
2019/04/11	3	81.22	8	81.34	81.15	-5	9,630	-0.05%
2019/04/10	2.1	81.17	25	81.38	81.50	-22.9	9,634	-0.24%
2019/04/09	3	81.23	10	81.24	81.40	-7	9,531	-0.07%
2019/04/08	2	80.90	6	80.86	80.90	-4	9,436	-0.04%
2019/04/03	1	80.05	7	80.36	80.15	-6	9,452	-0.06%
2019/04/02	3.5	80.29	3	80.22	80.15	0.5	9,539	0.01%
2019/04/01	4	80.10	13	80.26	79.85	-9	9,544	-0.09%
2019/03/29	0	0.00	3.1	79.12	79.15	-3.1	9,410	-0.03%
2019/03/27	6	78.60	3	78.30	78.50	3	9,559	0.03%
2019/03/26	0	0.00	5	78.52	78.65	-5	9,592	-0.05%
2019/03/25	5	78.18	0	0.00	78.15	5	9,674	0.05%
2019/03/22	3	79.33	23.1	79.28	79.35	-20.1	9,652	-0.21%
2019/03/21	0	0.00	19	78.93	79.15	-19	9,683	-0.20%
2019/03/20	0	0.00	8	78.43	78.50	-8	9,598	-0.08%
2019/03/19	2	78.10	13	78.18	78.40	-11	9,545	-0.12%
2019/03/18	2	77.98	24.3	78.00	78.10	-22.3	9,490	-0.23%
2019/03/15	1	77.35	6	77.54	77.60	-5	9,503	-0.05%
2019/03/14	2.1	77.17	0	0.00	77.05	2.1	9,425	0.02%
2019/03/13	4	77.05	0	0.00	77.10	4	9,677	0.04%
2019/03/12	2	77.03	0.4	77.25	77.25	1.6	9,668	0.02%
2019/03/11	4.4	76.00	0	0.00	76.15	4.4	9,506	0.05%
2019/03/08	3	76.10	3	76.07	76.00	0	9,659	0.00%
2019/03/07	3.1	76.70	0	0.00	76.65	3.1	9,564	0.03%
2019/03/06	1	76.85	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1	76.75	0	0.00	76.75	1	9,208	0.01%
2019/03/04	0	0.00	4	77.10	76.95	-4	9,178	-0.04%
2019/02/27	4	77.55	129	77.50	77.65	-125	9,143	-1.37%	大賣/鉅額交易
2019/02/26	2	77.48	11	77.52	77.70	-9	8,995	-0.10%
2019/02/25	0	0.00	4.2	77.54	77.50	-4.2	8,829	-0.05%
2019/02/22	1	76.85	1	76.90	76.95	0	8,759	0.00%
2019/02/21	1	76.75	3.1	76.82	77.10	-2.1	8,738	-0.02%
2019/02/20	0	0.00	9	76.46	76.35	-9	8,545	-0.11%
2019/02/19	0	0.00	2.4	75.59	75.50	-2.4	8,121	-0.03%
2019/02/18	0	0.00	1	75.85	75.65	-1	8,168	-0.01%
2019/02/15	0	0.00	8	75.50	75.05	-8	8,163	-0.10%
2019/02/14	50	75.73	1.1	75.55	75.25	48.9	8,284	0.59%
2019/02/13	29	75.86	1	75.65	75.50	28	8,325	0.34%
2019/02/12	50	75.40	8	75.56	75.65	42	8,870	0.47%
2019/02/11	1	75.25	4	75.03	75.15	-3	8,939	-0.03%
2019/01/30	6	74.43	10	74.58	74.35	-4	8,933	-0.04%
2019/01/29	3	74.33	3	74.43	74.50	0	8,949	0.00%
2019/01/28	1	75.10	3	75.23	75.15	-2	8,953	-0.02%
2019/01/25	0	0.00	14	74.96	75.00	-14	9,001	-0.16%
2019/01/24	7	73.94	0	0.00	74.05	7	8,992	0.08%
2019/01/23	7.1	73.81	0	0.00	73.70	7.1	9,099	0.08%
2019/01/22	18.1	73.92	0	0.00	74.05	18.1	9,094	0.20%
2019/01/21	3	76.40	9	76.59	76.50	-6	9,112	-0.07%
2019/01/18	0	0.00	2	75.83	75.95	-2	9,237	-0.02%
2019/01/17	0.2	75.65	0	0.00	75.55	0.2	9,581	0.00%
2019/01/16	2	75.53	1	75.70	75.55	1	9,630	0.01%
2019/01/15	0	0.00	17	75.54	75.65	-17	9,789	-0.17%
2019/01/14	1	75.10	0	0.00	75.00	1	9,799	0.01%
2019/01/11	5	75.65	26	75.38	75.50	-21	9,912	-0.21%
2019/01/10	0	0.00	1	74.75	74.80	-1	9,872	-0.01%
2019/01/09	3	74.90	24.2	74.81	75.00	-21.2	10,164	-0.21%
2019/01/08	1	73.75	0	0.00	73.65	1	10,251	0.01%
2019/01/07	0	0.00	0.1	74.15	73.95	-0.1	10,889	0.00%
2019/01/04	13	72.32	15	72.37	72.20	-2	11,031	-0.02%
2019/01/03	21	73.40	1	73.80	73.35	20	11,818	0.17%
2019/01/02	7.3	74.46	6	74.05	74.05	1.3	11,938	0.01%
2018/12/28	10	75.22	16	75.12	75.50	-6	12,571	-0.05%
2018/12/27	5	74.64	14	74.88	75.05	-9	12,940	-0.07%
2018/12/26	9	73.77	0	0.00	73.55	9	12,942	0.07%
2018/12/25	37	73.47	24	73.70	73.75	13	12,867	0.10%
2018/12/24	10	74.70	0	0.00	74.70	10	12,756	0.08%
2018/12/22	3	74.73	2	74.80	74.85	1	12,755	0.01%
2018/12/21	14	74.67	0	0.00	75.20	14	12,926	0.11%
2018/12/20	46.5	75.07	0	0.00	75.05	46.5	13,248	0.35%
2018/12/19	2	75.43	13.5	75.82	75.90	-11.5	13,222	-0.09%
2018/12/18	6.6	75.22	1	75.35	75.30	5.6	13,273	0.04%
2018/12/17	10	75.41	3	75.78	75.95	7	13,268	0.05%
2018/12/14	9.4	75.50	0	0.00	75.35	9.4	13,243	0.07%
2018/12/13	1	76.30	0	0.00	76.30	1	13,211	0.01%
2018/12/12	2	75.45	13	75.92	76.20	-11	13,210	-0.08%
2018/12/11	9.1	74.93	0.7	75.20	75.05	8.4	13,215	0.06%
2018/12/10	12.5	74.57	4	74.58	74.45	8.5	13,270	0.06%
2018/12/07	0.2	75.60	0	0.00	75.45	0.2	13,404	0.00%
2018/12/06	21.6	75.14	3	75.71	75.10	18.6	13,600	0.14%
2018/12/05	21.2	76.80	0	0.00	76.65	21.2	13,587	0.16%
2018/12/03	2	78.18	10.5	78.66	78.80	-8.5	13,489	-0.06%
2018/11/30	0	0.00	3	77.20	76.75	-3	13,291	-0.02%
2018/11/29	2.1	77.30	8.2	77.44	77.05	-6.1	13,262	-0.05%
2018/11/28	3	76.07	1	76.60	76.90	2	13,153	0.02%
2018/11/27	5	75.70	1	75.35	76.05	4	13,089	0.03%
2018/11/26	2	76.53	0.3	76.40	76.15	1.7	13,032	0.01%
2018/11/23	2	75.25	0	0.00	75.35	2	13,091	0.02%
2018/11/22	4	75.79	0	0.00	75.60	4	13,247	0.03%
2018/11/21	2.2	75.20	3	75.48	76.00	-0.8	13,286	-0.01%
2018/11/20	2.3	76.33	20	76.25	76.00	-17.7	13,118	-0.13%
2018/11/19	2.1	76.81	0	0.00	76.70	2.1	13,017	0.02%
2018/11/16	4.1	77.18	0	0.00	76.95	4.1	12,964	0.03%
2018/11/15	2	77.10	1	77.40	77.60	1	12,876	0.01%
2018/11/14	1	77.40	20	77.20	77.35	-19	12,865	-0.15%
2018/11/13	4.1	76.32	1	76.15	77.10	3.1	12,813	0.02%
2018/11/12	1	78.10	0	0.00	78.00	1	12,712	0.01%
2018/11/09	3.1	78.00	0	0.00	77.80	3.1	12,685	0.02%
2018/11/08	2	78.93	9	78.74	78.85	-7	12,143	-0.06%
2018/11/07	5.1	78.40	6	78.52	78.40	-0.9	12,009	-0.01%
2018/11/06	1	77.91	24	78.20	78.00	-23	12,027	-0.19%
2018/11/05	0.2	78.50	4	77.74	78.25	-3.8	11,945	-0.03%
2018/11/02	3	78.30	1	78.40	78.65	2	11,895	0.02%
2018/11/01	6.1	78.34	14	78.32	78.40	-7.9	11,851	-0.07%
2018/10/31	13	77.21	34	77.20	77.55	-21	11,758	-0.18%
2018/10/30	1	75.50	2	75.90	75.95	-1	11,634	-0.01%
2018/10/29	3	75.65	1	75.85	75.75	2	11,553	0.02%
2018/10/26	29	75.06	7	75.04	75.40	22	11,468	0.19%
2018/10/25	17.6	75.67	5	75.66	75.50	12.6	11,239	0.11%
2018/10/24	8.2	77.18	0	0.00	77.40	8.2	10,803	0.08%
2018/10/23	39	77.96	2	78.08	77.75	37	10,641	0.35%
2018/10/22	10	78.43	3	79.25	79.20	7	10,326	0.07%
2018/10/19	3	78.27	0	0.00	79.30	3	10,260	0.03%
2018/10/18	8.4	79.48	15	79.48	79.15	-6.6	10,165	-0.06%
2018/10/17	5	79.96	9	80.37	79.40	-4	10,117	-0.04%
2018/10/16	39	79.08	3	79.50	79.30	36	9,921	0.36%
2018/10/15	35	78.89	3	79.07	79.20	32	9,950	0.32%
2018/10/12	63.2	78.80	13	79.24	80.05	50.2	9,350	0.54%
2018/10/11	148.2	78.55	51	79.11	77.40	97.2	9,184	1.06%	大買/
2018/10/09	31	83.17	1	83.30	83.25	30	8,092	0.37%
2018/10/08	141	82.95	3.2	82.88	83.00	137.8	7,840	1.76%	大買/鉅額交易
2018/10/05	75.1	83.58	5	83.55	83.45	70.1	7,292	0.96%
2018/10/04	11	84.95	0	0.00	84.90	11	6,962	0.16%
2018/10/03	1	86.05	2	86.10	85.95	-1	6,865	-0.01%
2018/10/02	5	86.28	2	86.25	86.05	3	6,874	0.04%
2018/10/01	1	87.35	3	87.18	87.35	-2	6,934	-0.03%
2018/09/28	0.1	87.00	19	87.29	86.90	-18.9	6,925	-0.27%
2018/09/27	2	87.30	82	87.17	87.35	-80	6,757	-1.18%
2018/09/26	0	0.00	8	86.91	86.90	-8	6,323	-0.13%
2018/09/25	0	0.00	48	86.96	87.10	-48	6,273	-0.77%
2018/09/21	0	0.00	6	86.43	86.85	-6	6,218	-0.10%
2018/09/20	5	85.86	0.2	86.15	85.90	4.8	6,205	0.08%
2018/09/19	0	0.00	7	86.21	86.15	-7	6,337	-0.11%
2018/09/18	10	85.33	0	0.00	85.40	10	6,361	0.16%
2018/09/17	8	86.01	0	0.00	85.85	8	6,533	0.12%
2018/09/14	4	86.00	3	86.20	86.50	1	6,517	0.02%
2018/09/13	50	85.21	1	85.70	84.95	49	6,481	0.76%
2018/09/12	79	85.44	1.1	85.45	85.55	77.9	6,167	1.26%
2018/09/11	40	85.60	0	0.00	85.65	40	5,989	0.67%
2018/09/10	0	0.00	1	86.20	86.00	-1	5,747	-0.02%
2018/09/07	4	86.19	0	0.00	86.40	4	5,723	0.07%
2018/09/06	1	86.50	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	4.1	87.03	87.00	-4.1	5,786	-0.07%
2018/09/04	0	0.00	4	86.88	87.00	-4	5,782	-0.07%
2018/09/03	0	86.65	2	87.00	86.45	-2	5,798	-0.03%
2018/08/31	0	0.00	1	86.70	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	1	87.45	87.55	-1	5,836	-0.02%
2018/08/29	1	87.05	29	87.11	87.25	-28	5,778	-0.48%
2018/08/28	0	0.00	17	86.20	86.25	-17	5,600	-0.30%
2018/08/24	3	84.60	0	0.00	84.80	3	5,528	0.05%
2018/08/22	5	84.46	11	84.75	84.65	-6	5,551	-0.11%
2018/08/21	7	84.39	0	0.00	84.55	7	5,515	0.13%
2018/08/20	11	83.83	5	83.75	83.95	6	5,480	0.11%
2018/08/17	9	83.77	0	0.00	83.65	9	5,479	0.16%
2018/08/16	7	83.79	5	83.70	83.80	2	5,421	0.04%
2018/08/15	2	83.63	0	0.00	83.75	2	5,381	0.04%
2018/08/14	3	84.32	0.1	84.65	84.55	2.9	5,340	0.05%
2018/08/13	6	84.27	0	0.00	83.95	6	5,368	0.11%
2018/08/10	15	85.90	0	0.00	85.70	15	5,285	0.28%
2018/08/09	0.1	86.10	0	0.00	86.15	0.1	5,296	0.00%
2018/08/06	1	85.45	3	85.68	85.70	-2	5,727	-0.03%
2018/08/03	2	85.45	0	0.00	85.55	2	5,980	0.03%
2018/08/02	1	84.90	2	84.90	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	6	85.93	86.15	-6	6,036	-0.10%
2018/07/31	0	0.00	3.4	85.14	85.55	-3.4	6,058	-0.06%
2018/07/30	1.1	85.50	2	85.80	85.55	-0.9	6,077	-0.02%
2018/07/27	1	85.55	16.3	85.54	85.70	-15.3	6,081	-0.25%
2018/07/26	2	84.95	18	85.08	85.00	-16	6,129	-0.26%
2018/07/25	0.1	84.65	7.1	84.81	84.75	-7	6,080	-0.11%
2018/07/24	0.5	84.50	2	84.60	84.70	-1.5	6,082	-0.02%
2018/07/23	0.2	84.30	20	84.50	84.55	-19.8	6,204	-0.32%
2018/07/20	0	84.30	7	84.48	84.65	-7	6,337	-0.11%
2018/07/19	3	83.63	20	83.64	83.30	-17	6,304	-0.27%
2018/07/18	1	83.00	10	83.34	83.05	-9	6,365	-0.14%
2018/07/17	0	0.00	1	82.45	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	14	83.24	83.00	-14	6,422	-0.22%
2018/07/13	1	83.20	21	83.17	83.35	-20	6,407	-0.31%
2018/07/12	5	81.72	4	82.58	82.65	1	6,241	0.02%
2018/07/11	1	81.75	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	4	82.55	82.45	-4	6,163	-0.06%
2018/07/09	2	82.08	3	82.18	82.25	-1	6,131	-0.02%
2018/07/06	4	80.69	3	80.58	80.95	1	6,040	0.02%
2018/07/05	0	0.00	2	81.00	80.75	-2	5,994	-0.03%
2018/07/04	0	0.00	11	81.19	81.40	-11	6,006	-0.18%
2018/07/03	0	0.00	1	81.40	81.15	-1	6,033	-0.02%
2018/06/29	1	81.10	10	81.36	81.45	-9	6,045	-0.15%
2018/06/28	18	79.98	0	0.00	80.05	18	5,950	0.30%
2018/06/27	29	80.51	0.6	80.70	80.40	28.4	5,831	0.49%
2018/06/26	25	80.36	0	0.00	80.70	25	5,761	0.43%
2018/06/25	10	80.95	0	0.00	80.90	10	5,556	0.18%
2018/06/22	4	80.70	0	0.00	81.15	4	5,478	0.07%
2018/06/20	3	80.58	12	81.48	81.50	-9	5,540	-0.16%
2018/06/19	12	80.89	5	80.70	80.60	7	5,466	0.13%
2018/06/15	1	81.30	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2	81.90	0	0.00	81.75	2	5,448	0.04%
2018/06/11	0	0.00	0.5	82.70	82.65	-0.5	5,457	-0.01%
2018/06/08	0	0.00	1	83.25	82.55	-1	5,459	-0.02%
2018/06/07	2	83.40	1	83.50	83.45	1	5,565	0.02%
2018/06/06	0	0.00	12	83.10	83.30	-12	5,598	-0.21%
2018/06/05	0	0.00	5	82.33	82.50	-5	5,538	-0.09%
2018/06/04	2	82.35	10	82.45	82.60	-8	5,547	-0.14%
2018/06/01	2	81.15	0	0.00	81.35	2	5,472	0.04%
2018/05/31	0	0.00	2	80.65	80.75	-2	5,533	-0.04%
2018/05/30	3	80.63	0	0.00	80.40	3	5,568	0.05%
2018/05/25	0.6	81.90	1	81.90	81.85	-0.4	5,697	-0.01%
2018/05/23	0	0.00	8.1	81.56	81.35	-8.1	5,743	-0.14%
2018/05/22	0	0.00	1	82.00	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	0.3	82.05	82.05	-0.3	5,933	0.00%
2018/05/16	0	0.00	9	81.68	81.75	-9	6,281	-0.14%
2018/05/15	1.1	81.98	10	82.01	81.65	-8.9	6,311	-0.14%
2018/05/14	0	0.00	33	82.16	82.50	-33	6,727	-0.49%
2018/05/11	1	81.55	35.4	81.37	81.60	-34.4	6,558	-0.53%
2018/05/10	6	80.54	6	80.67	80.65	0	6,315	0.00%
2018/05/09	0	0.00	19.1	80.49	80.45	-19.1	6,264	-0.31%
2018/05/08	1	80.00	0	0.00	80.00	1	6,278	0.02%
2018/05/07	0.1	79.65	1	79.50	79.50	-0.9	6,271	-0.01%
2018/05/04	2.1	78.53	0	0.00	78.95	2.1	6,314	0.03%
2018/05/03	16	78.62	2	78.60	78.55	14	6,384	0.22%
2018/05/02	17	79.64	1	79.80	79.40	16	6,320	0.25%
2018/04/30	1	79.40	0	0.00	80.00	1	6,313	0.02%
2018/04/27	21	79.10	0	0.00	79.20	21	6,300	0.33%
2018/04/26	35	79.26	0	0.00	79.05	35	6,167	0.57%
2018/04/25	24	79.11	1	79.25	79.30	23	5,981	0.38%
2018/04/24	25	79.65	0	0.00	79.55	25	5,821	0.43%
2018/04/23	12	80.01	3	80.30	79.95	9	5,635	0.16%
2018/04/20	16	80.79	0	0.00	80.75	16	5,524	0.29%
2018/04/19	0	0.00	4	82.50	82.65	-4	5,421	-0.07%
2018/04/18	1	81.40	1	81.60	81.60	0	5,395	0.00%
2018/04/17	10	81.57	1	82.40	81.40	9	5,375	0.17%
2018/04/16	1	82.15	5	82.20	82.30	-4	5,399	-0.07%
2018/04/13	3	82.50	0	0.00	82.50	3	5,430	0.06%
2018/04/12	11	82.64	0	0.00	82.50	11	5,467	0.20%
2018/04/11	5	82.85	4	82.95	82.85	1	5,534	0.02%
2018/04/10	0	0.00	1	82.60	82.50	-1	5,584	-0.02%
2018/04/03	1	81.35	3	81.50	81.50	-2	5,642	-0.04%
2018/04/02	1	82.20	1	82.85	82.25	0	5,617	0.00%
2018/03/31	0.1	82.95	0	0.00	82.95	0.1	5,607	0.00%
2018/03/30	0	0.00	4	82.85	82.85	-4	5,652	-0.07%
2018/03/29	1.1	81.83	0	0.00	82.10	1.1	5,612	0.02%
2018/03/28	7	82.34	0	0.00	82.25	7	5,560	0.13%
2018/03/27	5	83.02	0	0.00	83.40	5	5,518	0.09%
2018/03/26	3	81.92	2	82.10	82.20	1	5,484	0.02%
2018/03/23	4	82.05	2	81.95	82.10	2	5,489	0.04%
2018/03/22	0	0.00	1	83.65	83.55	-1	5,423	-0.02%
2018/03/21	0	0.00	8	83.61	83.85	-8	5,430	-0.15%
2018/03/20	5	83.45	0.2	83.90	83.80	4.8	5,416	0.09%
2018/03/19	5	83.90	3	83.93	83.85	2	5,405	0.04%
2018/03/16	11	83.45	0	0.00	83.90	11	5,399	0.20%
2018/03/15	15	84.25	3	84.15	84.25	12	5,373	0.22%
2018/03/14	1	84.01	3	84.28	84.30	-2	5,360	-0.04%
2018/03/13	0	0.00	17	84.62	84.95	-17	5,409	-0.31%
2018/03/12	0	0.00	14	83.95	84.15	-14	5,367	-0.26%
2018/03/08	0	0.00	2	82.68	82.75	-2	5,427	-0.04%
2018/03/06	0	0.00	1	81.90	82.15	-1	5,449	-0.02%
2018/03/05	3	81.13	5	81.02	80.75	-2	5,491	-0.04%
2018/03/02	12	80.62	0	0.00	81.15	12	5,452	0.22%
2018/03/01	1	81.85	4	81.49	81.75	-3	5,382	-0.06%
2018/02/27	1	82.60	5	82.78	82.35	-4	5,345	-0.07%
2018/02/26	0	0.00	6	82.50	82.40	-6	5,235	-0.11%
2018/02/23	1	81.75	4	81.96	82.00	-3	5,206	-0.06%
2018/02/22	16.1	81.05	1	81.10	81.00	15.1	5,225	0.29%
2018/02/21	22.1	81.42	2	81.50	81.50	20.1	5,238	0.38%
2018/02/12	4	79.59	8.7	79.59	79.70	-4.7	5,082	-0.09%
2018/02/09	27.1	78.69	2	78.55	79.05	25.1	5,062	0.50%
2018/02/08	3	80.47	1	80.45	80.60	2	4,828	0.04%
2018/02/07	13	81.07	4	81.05	80.65	9	4,854	0.19%
2018/02/06	47	79.61	3	80.00	79.65	44	4,702	0.94%
2018/02/05	6	83.26	4	83.20	83.60	2	4,182	0.05%
2018/02/02	0	0.00	1	84.50	84.90	-1	4,080	-0.02%
2018/02/01	5	85.35	1	85.30	85.25	4	4,049	0.10%
2018/01/31	9	84.67	2	84.70	84.65	7	4,014	0.17%
2018/01/30	2	84.60	0	0.00	84.55	2	3,980	0.05%
2018/01/29	7	85.56	2	85.48	85.55	5	3,924	0.13%
2018/01/26	1	87.45	0	0.00	87.50	1	3,841	0.03%
2018/01/25	1	87.70	5	87.51	87.45	-4	3,739	-0.11%
2018/01/24	10	87.25	4	87.25	87.20	6	3,678	0.16%
2018/01/23	0	0.00	7	88.07	88.30	-7	3,629	-0.19%
2018/01/22	0	0.00	2	87.15	87.95	-2	3,588	-0.06%
2018/01/19	1	86.95	7	86.93	87.15	-6	3,550	-0.17%
2018/01/18	0	0.00	35	86.08	86.30	-35	3,516	-1.00%
2018/01/17	1	84.90	10	85.24	85.15	-9	3,441	-0.26%
2018/01/16	0	0.00	10	84.82	85.00	-10	3,364	-0.30%
2018/01/15	0.1	84.70	7	84.56	84.65	-6.9	3,328	-0.21%
2018/01/12	1	84.00	1	83.55	84.10	0	3,310	0.00%
2018/01/11	0	0.00	11	83.21	83.40	-11	3,303	-0.33%
2018/01/10	1	83.75	6	83.74	83.75	-5	3,334	-0.15%
2018/01/09	0	0.00	4	84.18	84.15	-4	3,292	-0.12%
2018/01/08	0	0.00	14	84.00	84.10	-14	3,298	-0.42%
2018/01/05	1	83.40	8	83.70	83.75	-7	3,272	-0.21%
2018/01/04	0	0.00	9	83.42	83.50	-9	3,291	-0.27%
2018/01/03	4	83.36	14	83.29	83.35	-10	3,464	-0.29%
2018/01/02	0	0.00	4	82.48	82.60	-4	3,412	-0.12%