元大台灣50 (0050)-永豐金-三重券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	5.6	193.09	1	192.70	192.90	4.6	11,556	0.04%
2024/12/10	1.3	194.92	1.1	195.34	194.60	0.2	11,528	0.00%
2024/12/09	0.1	196.03	0	0.00	196.00	0.1	11,608	0.00%
2024/12/06	1.4	195.61	1	195.90	195.75	0.4	11,784	0.00%
2024/12/05	0	196.35	14	196.45	196.50	-14	11,813	-0.12%
2024/12/04	0.1	195.18	2.4	195.00	195.45	-2.3	11,836	-0.02%
2024/12/03	3.1	194.16	9.1	194.21	194.30	-6	12,225	-0.05%
2024/12/02	0.1	190.88	9.4	190.60	191.70	-9.2	12,219	-0.08%
2024/11/29	3.9	186.38	5.6	186.90	187.25	-1.6	12,177	-0.01%
2024/11/28	9	186.28	2	185.68	186.80	7	12,176	0.06%
2024/11/27	15.9	188.14	2.5	188.11	187.10	13.5	12,137	0.11%
2024/11/26	11.3	189.53	2.5	190.04	189.85	8.8	11,995	0.07%
2024/11/25	1.4	192.61	0	0.00	192.35	1.4	11,894	0.01%
2024/11/22	1.1	192.91	4.3	192.45	193.05	-3.3	11,953	-0.03%
2024/11/21	13.7	189.05	0	0.00	189.35	13.7	11,953	0.11%
2024/11/20	0.2	191.68	0.7	193.04	191.45	-0.5	11,776	0.00%
2024/11/19	1.2	191.60	3	191.92	192.25	-1.8	11,771	-0.02%
2024/11/18	13.5	189.81	1.3	190.31	189.65	12.2	11,824	0.10%
2024/11/15	4.6	191.67	2	191.55	192.35	2.6	11,756	0.02%
2024/11/14	5.4	191.74	2.2	190.61	191.00	3.1	11,853	0.03%
2024/11/13	3.5	193.05	0.5	193.28	192.75	3.1	11,842	0.03%
2024/11/12	16	194.86	2	194.90	194.00	14	12,000	0.12%
2024/11/11	1	197.32	1.1	198.28	199.10	0	11,744	0.00%
2024/11/08	0.1	198.75	4.7	199.40	199.00	-4.6	11,831	-0.04%
2024/11/07	0.1	197.13	1.3	197.80	197.45	-1.2	12,006	-0.01%
2024/11/06	0.2	195.98	9.1	196.70	195.20	-8.8	12,212	-0.07%
2024/11/05	5.1	193.95	0	0.00	193.65	5.1	12,463	0.04%
2024/11/04	1.3	191.92	0	192.00	192.95	1.3	13,347	0.01%
2024/11/01	4.2	188.57	5	189.76	190.50	-0.8	14,148	-0.01%
2024/10/30	0.3	192.82	3	192.89	191.80	-2.7	14,315	-0.02%
2024/10/29	13.1	191.57	1	191.10	191.50	12.1	14,313	0.08%
2024/10/28	2.2	195.35	1.1	196.38	196.05	1.1	14,060	0.01%
2024/10/25	1	195.50	3.1	196.35	196.40	-2.1	14,087	-0.01%
2024/10/24	2.3	195.41	3	195.77	194.80	-0.7	14,042	-0.01%
2024/10/23	8.7	195.71	3	195.78	196.00	5.7	14,339	0.04%
2024/10/22	4.3	196.42	1	196.51	197.30	3.3	14,390	0.02%
2024/10/21	0.5	199.21	3	199.45	198.05	-2.5	14,602	-0.02%
2024/10/18	6.2	197.58	9	199.46	198.10	-2.8	14,655	-0.02%
2024/10/17	3.8	192.74	2.5	192.64	193.30	1.4	14,415	0.01%
2024/10/16	2.7	193.55	0.3	193.50	193.00	2.3	14,498	0.02%
2024/10/15	2.2	195.96	3.6	195.61	196.40	-1.4	14,422	-0.01%
2024/10/14	0.2	191.53	5.6	192.43	192.30	-5.4	14,339	-0.04%
2024/10/11	2	192.49	1.3	192.10	192.15	0.8	14,407	0.01%
2024/10/09	2	189.95	4.4	189.76	189.00	-2.4	14,365	-0.02%
2024/10/08	10.7	186.33	0	0.00	187.25	10.7	14,296	0.08%
2024/10/07	5.2	187.42	6.3	187.50	188.15	-1	14,396	-0.01%
2024/10/04	5.5	183.99	0.7	184.18	183.60	4.8	14,461	0.03%
2024/10/01	2.6	183.76	0	0.00	183.60	2.6	14,475	0.02%
2024/09/30	11.4	185.30	0	0.00	183.95	11.4	14,529	0.08%
2024/09/27	7	189.74	7.2	190.29	188.90	-0.2	14,418	0.00%
2024/09/26	0.3	189.33	14.2	189.25	189.30	-13.9	14,319	-0.10%
2024/09/25	1.2	187.66	7.2	187.65	187.75	-6	14,162	-0.04%
2024/09/24	2.3	183.12	1.2	183.26	185.00	1	14,037	0.01%
2024/09/23	0.1	182.81	3.1	183.25	183.25	-3	13,975	-0.02%
2024/09/20	0.5	183.01	4.6	183.10	182.45	-4.2	13,992	-0.03%
2024/09/19	1	178.95	1.1	180.00	180.15	-0.1	13,982	0.00%
2024/09/18	2.4	177.80	0.5	178.65	177.85	1.9	14,067	0.01%
2024/09/16	0.2	178.72	0.1	178.83	178.75	0	14,084	0.00%
2024/09/13	0.3	178.31	0	178.90	178.40	0.2	14,174	0.00%
2024/09/12	1.5	177.66	17.1	177.97	178.30	-15.6	14,521	-0.11%
2024/09/11	3.5	172.04	1.4	172.06	171.85	2.1	14,368	0.01%
2024/09/10	1.6	172.73	4	172.24	172.35	-2.4	14,420	-0.02%
2024/09/09	4.4	170.99	4	170.91	172.05	0.4	14,373	0.00%
2024/09/06	0	0.00	19.8	173.12	174.75	-19.8	14,389	-0.14%
2024/09/05	22.3	172.63	4.1	174.00	172.30	18.2	14,372	0.13%
2024/09/04	40.9	172.33	3.1	171.02	171.25	37.9	14,406	0.26%
2024/09/03	3.9	180.07	0.8	180.21	180.05	3.1	14,022	0.02%
2024/09/02	2.5	180.77	5	180.75	180.85	-2.5	14,146	-0.02%
2024/08/30	4.1	181.40	1	181.90	181.35	3.1	14,088	0.02%
2024/08/29	7.2	180.29	2	179.75	180.50	5.2	14,086	0.04%
2024/08/28	0	180.00	1.4	182.69	183.00	-1.4	14,056	-0.01%
2024/08/27	0	180.20	0.3	180.45	180.45	-0.3	14,102	0.00%
2024/08/26	2	181.91	1.2	182.92	181.25	0.8	14,168	0.01%
2024/08/23	0.5	179.76	2.2	180.24	180.95	-1.7	14,091	-0.01%
2024/08/22	1.4	180.77	1	180.85	180.85	0.4	14,051	0.00%
2024/08/21	8.5	181.89	3.2	182.04	181.80	5.3	14,058	0.04%
2024/08/20	1.4	184.76	0	0.00	183.75	1.4	13,924	0.01%
2024/08/19	2.1	183.65	5.4	183.60	183.65	-3.3	13,845	-0.02%
2024/08/16	0.1	182.83	5.9	183.09	183.40	-5.8	13,796	-0.04%
2024/08/15	6.2	179.75	11.2	180.09	179.35	-5.1	13,649	-0.04%
2024/08/14	4.1	181.10	9.2	180.83	180.75	-5.1	13,570	-0.04%
2024/08/13	3	178.40	1	178.70	178.50	2	13,336	0.02%
2024/08/12	8.6	178.63	1.6	178.81	178.05	7	13,356	0.05%
2024/08/09	4.1	175.28	9	176.07	175.85	-4.9	13,306	-0.04%
2024/08/08	7.4	170.82	9	170.78	170.55	-1.6	13,046	-0.01%
2024/08/07	6.5	172.30	12.1	172.65	174.15	-5.6	12,768	-0.04%
2024/08/06	20.6	166.29	33.1	166.07	167.50	-12.4	12,399	-0.10%
2024/08/05	30.4	161.25	18.5	160.87	158.75	11.9	11,432	0.10%
2024/08/02	35.6	176.31	17.2	176.43	174.70	18.5	10,609	0.17%
2024/08/01	8.4	184.61	5.2	184.20	184.00	3.2	10,219	0.03%
2024/07/31	1.1	178.99	1.9	180.63	180.85	-0.9	10,128	-0.01%
2024/07/30	16.2	178.72	6	179.77	180.60	10.2	10,071	0.10%
2024/07/29	10.3	180.89	6.1	181.31	180.60	4.2	9,957	0.04%
2024/07/26	21.7	178.60	3.9	178.65	179.00	17.8	9,866	0.18%
2024/07/23	2.3	184.42	0.6	185.40	186.30	1.7	9,562	0.02%
2024/07/22	15.4	182.54	11.5	181.14	180.70	3.9	9,450	0.04%
2024/07/19	15.2	187.41	2	187.85	186.25	13.2	9,175	0.14%
2024/07/18	19.5	189.48	7	189.60	190.60	12.5	9,029	0.14%
2024/07/17	11.2	194.89	1.2	195.01	194.10	10	8,821	0.11%
2024/07/16	3.3	196.75	1.2	197.02	196.85	2	8,733	0.02%
2024/07/15	1.3	196.88	5	196.78	196.70	-3.7	9,019	-0.04%
2024/07/12	16.1	197.04	1.6	196.54	196.35	14.5	8,965	0.16%
2024/07/11	1.8	200.63	3.2	201.55	202.75	-1.4	8,857	-0.02%
2024/07/10	3.2	197.19	2	197.40	198.35	1.2	8,971	0.01%
2024/07/09	3.6	198.71	0.1	197.64	197.65	3.5	8,983	0.04%
2024/07/08	1.1	198.22	3.2	197.78	197.85	-2.1	8,823	-0.02%
2024/07/05	2.4	191.86	0	0.00	191.80	2.4	8,606	0.03%
2024/07/04	0.5	191.38	4.3	191.66	192.50	-3.8	8,531	-0.04%
2024/07/03	1.1	187.07	4.8	187.39	187.60	-3.7	8,456	-0.04%
2024/07/02	1.5	185.17	0	0.00	185.35	1.5	8,443	0.02%
2024/07/01	2	186.85	0	186.85	186.60	2	8,429	0.02%
2024/06/28	0.1	186.45	0.1	186.03	186.45	0	8,429	0.00%
2024/06/27	1.4	184.59	0	0.00	185.30	1.4	8,449	0.02%
2024/06/26	0.4	184.88	0.3	184.60	185.35	0.2	8,476	0.00%
2024/06/25	6.1	182.46	4.9	181.53	183.90	1.2	8,380	0.01%
2024/06/24	4.9	184.26	2.1	185.84	184.00	2.9	8,236	0.04%
2024/06/21	5.5	187.81	1.5	187.75	188.60	4	8,125	0.05%
2024/06/20	2.3	188.66	7.9	188.32	189.75	-5.6	8,098	-0.07%
2024/06/19	2.1	185.48	3.8	188.11	187.95	-1.7	8,022	-0.02%
2024/06/18	4.2	182.45	0.1	182.76	183.00	4.1	7,932	0.05%
2024/06/17	0.1	179.70	1.6	179.83	180.00	-1.5	7,990	-0.02%
2024/06/14	0.5	178.20	4	178.30	180.00	-3.6	7,998	-0.04%
2024/06/13	0	0.00	0.6	180.22	178.95	-0.6	8,188	-0.01%
2024/06/12	0.2	174.97	5	175.19	176.40	-4.9	8,063	-0.06%
2024/06/11	1	173.35	0	173.35	173.30	1	8,075	0.01%
2024/06/07	1.1	173.30	0	0.00	172.85	1.1	8,108	0.01%
2024/06/06	2	173.58	16.8	173.48	174.20	-14.8	8,239	-0.18%
2024/06/05	1.3	167.11	3	168.33	168.45	-1.8	8,172	-0.02%
2024/06/04	18.3	167.74	16	166.98	166.85	2.3	8,578	0.03%
2024/06/03	1.3	167.53	0.7	168.28	169.55	0.6	8,939	0.01%
2024/05/31	9	167.13	0	0.00	166.00	9	9,065	0.10%
2024/05/30	8.8	168.23	3	167.90	167.90	5.8	9,200	0.06%
2024/05/29	4.6	171.50	0.1	171.70	170.85	4.5	9,451	0.05%
2024/05/28	3.1	172.94	0.5	172.83	173.20	2.7	9,482	0.03%
2024/05/27	1	173.15	4.1	173.00	172.95	-3	9,504	-0.03%
2024/05/24	1.5	170.05	0.2	170.25	170.60	1.3	9,509	0.01%
2024/05/23	0.4	171.19	4.4	170.86	171.30	-4.1	9,611	-0.04%
2024/05/22	0.1	167.65	6.8	168.99	170.00	-6.7	9,831	-0.07%
2024/05/21	3.3	166.74	0.9	166.85	167.00	2.4	9,929	0.02%
2024/05/20	3.4	167.05	3.8	166.81	167.20	-0.4	10,029	0.00%
2024/05/17	0.2	167.20	0.7	167.09	167.25	-0.5	10,138	-0.01%
2024/05/16	4.5	168.32	1.1	167.86	167.45	3.4	10,210	0.03%
2024/05/15	2	166.88	8	166.99	166.65	-6	10,302	-0.06%
2024/05/14	0	0.00	7.1	164.25	164.40	-7.1	10,754	-0.07%
2024/05/13	1.3	163.53	2.1	163.30	163.30	-0.9	10,911	-0.01%
2024/05/10	3	160.75	0.6	160.89	161.65	2.4	10,908	0.02%
2024/05/09	0.1	160.80	0	0.00	160.50	0.1	10,887	0.00%
2024/05/08	0.1	160.50	3	160.63	160.70	-2.9	10,915	-0.03%
2024/05/07	0	0.00	2.5	160.13	160.10	-2.5	10,975	-0.02%
2024/05/06	0	0.00	12.6	159.25	159.20	-12.6	11,315	-0.11%
2024/05/03	0	0.00	0.8	157.38	156.95	-0.8	11,435	-0.01%
2024/05/02	0.2	156.90	0	0.00	156.15	0.2	11,775	0.00%
2024/04/30	0.4	159.04	0.3	159.05	158.25	0.1	11,907	0.00%
2024/04/29	0.1	158.60	7	158.52	158.80	-7	11,948	-0.06%
2024/04/26	0.2	155.95	0.1	156.10	156.00	0.1	12,035	0.00%
2024/04/25	1.3	153.43	0	0.00	153.50	1.3	12,372	0.01%
2024/04/24	1.1	155.29	3.1	156.20	156.35	-2.1	12,412	-0.02%
2024/04/23	0.6	151.99	0.6	151.85	151.90	0	12,890	0.00%
2024/04/22	5	150.54	1.1	150.88	150.45	4	13,165	0.03%
2024/04/19	18.1	151.57	2	151.78	150.90	16.1	13,214	0.12%
2024/04/18	0.6	157.75	5	158.28	158.95	-4.4	12,816	-0.03%
2024/04/17	0.2	157.03	3.1	157.37	157.40	-2.9	12,800	-0.02%
2024/04/16	3.8	155.67	0	0.00	155.65	3.8	12,784	0.03%
2024/04/15	2.7	159.92	0	0.00	160.00	2.7	12,601	0.02%
2024/04/12	0.2	162.36	0	162.45	162.10	0.2	12,626	0.00%
2024/04/11	0.2	161.98	0.3	162.06	162.50	-0.1	12,596	0.00%
2024/04/10	0.6	163.10	1.8	162.99	163.00	-1.2	12,600	-0.01%
2024/04/09	0.1	161.97	19.2	162.45	163.25	-19.1	12,737	-0.15%
2024/04/08	0	158.85	1.5	159.55	159.45	-1.5	12,701	-0.01%
2024/04/03	0.1	158.60	2	157.90	158.55	-2	12,825	-0.02%
2024/04/02	0.2	158.75	8.7	159.39	159.65	-8.5	12,995	-0.07%
2024/04/01	1.1	157.63	1.1	158.14	157.40	0	13,372	0.00%
2024/03/29	0	157.33	2.4	157.74	157.90	-2.4	13,564	-0.02%
2024/03/28	1.3	156.87	1.1	156.90	156.90	0.2	13,567	0.00%
2024/03/26	2.2	157.14	2	157.30	157.60	0.3	13,634	0.00%
2024/03/25	0.1	157.67	1.4	157.43	157.50	-1.2	13,636	-0.01%
2024/03/22	0.6	157.18	2.3	157.12	157.20	-1.7	13,586	-0.01%
2024/03/21	0.1	156.60	9.5	156.59	157.40	-9.4	13,584	-0.07%
2024/03/20	4.4	154.07	3.4	154.10	153.20	0.9	13,558	0.01%
2024/03/19	1.1	153.83	0	0.00	154.05	1.1	13,924	0.01%
2024/03/18	0.1	153.70	1	154.05	154.40	-1	13,830	-0.01%
2024/03/15	1.7	153.50	0.8	153.88	153.00	0.9	13,623	0.01%
2024/03/14	0	155.00	0.3	155.23	155.10	-0.3	13,532	0.00%
2024/03/13	0.5	155.52	2.2	155.28	155.25	-1.7	13,611	-0.01%
2024/03/12	1	152.80	5.4	153.55	154.50	-4.4	13,443	-0.03%
2024/03/11	9.3	153.13	4.4	153.07	152.90	4.9	13,318	0.04%
2024/03/08	3.3	154.85	23.8	155.44	154.45	-20.6	13,181	-0.16%
2024/03/07	0.5	152.27	44.4	151.91	152.30	-43.8	12,772	-0.34%
2024/03/06	3.4	147.63	5	149.00	148.85	-1.6	12,366	-0.01%
2024/03/05	0.6	147.76	2.8	147.82	148.15	-2.2	12,273	-0.02%
2024/03/04	1.2	146.58	4	146.21	146.95	-2.8	12,111	-0.02%
2024/03/01	2.3	143.16	6	143.15	142.80	-3.7	11,865	-0.03%
2024/02/29	0.8	143.19	1.1	142.87	143.30	-0.4	11,877	0.00%
2024/02/27	2.3	143.13	0.2	143.77	143.35	2.1	11,985	0.02%
2024/02/26	1.4	143.73	3.1	143.82	143.95	-1.7	11,990	-0.01%
2024/02/23	0.2	143.63	2.4	143.75	143.75	-2.2	11,929	-0.02%
2024/02/22	0	142.30	2.3	142.41	142.80	-2.3	12,083	-0.02%
2024/02/21	1.4	141.46	0.1	141.30	141.20	1.3	12,022	0.01%
2024/02/20	0.2	141.41	5.4	141.84	141.65	-5.2	12,301	-0.04%
2024/02/19	0	0.00	5	141.11	141.10	-5	12,385	-0.04%
2024/02/16	1.1	141.86	14.5	141.82	141.30	-13.4	12,615	-0.11%
2024/02/15	1.1	141.45	27	142.05	142.35	-25.9	12,656	-0.20%
2024/02/05	0	135.45	5.2	135.94	135.95	-5.2	12,384	-0.04%
2024/02/02	1.1	134.85	0.9	135.00	135.10	0.2	12,168	0.00%
2024/02/01	2.1	133.71	1	134.25	134.35	1.1	12,124	0.01%
2024/01/31	3.6	134.51	0.2	134.95	134.35	3.4	12,169	0.03%
2024/01/30	0.1	136.38	2	136.25	136.15	-1.9	12,165	-0.02%
2024/01/29	3	136.37	5.4	136.22	136.50	-2.4	12,271	-0.02%
2024/01/26	0.1	135.60	0.4	135.84	135.65	-0.3	11,972	0.00%
2024/01/25	1	135.54	20.2	135.50	135.65	-19.2	11,872	-0.16%
2024/01/24	0	0.00	15.4	134.28	134.00	-15.4	11,511	-0.13%
2024/01/23	0	0.00	3.3	133.78	134.05	-3.3	11,454	-0.03%
2024/01/22	0	0.00	6.6	133.77	133.80	-6.6	11,491	-0.06%
2024/01/19	0	0.00	14.6	132.61	132.90	-14.6	11,344	-0.13%
2024/01/18	3	128.20	6.1	128.18	128.30	-3.1	11,276	-0.03%
2024/01/17	27.7	127.84	5	127.30	127.45	22.7	11,225	0.20%
2024/01/16	7.5	131.77	0	0.00	131.65	7.5	10,739	0.07%
2024/01/15	0.1	133.19	0	0.00	133.00	0.1	10,507	0.00%
2024/01/12	1.5	132.78	0.3	132.77	132.65	1.2	10,378	0.01%
2024/01/11	0.1	132.80	2.1	133.10	132.85	-2	10,400	-0.02%
2024/01/10	6.1	132.29	1.6	132.49	132.30	4.5	10,466	0.04%
2024/01/09	0.2	133.01	1	133.85	133.00	-0.8	10,467	-0.01%
2024/01/08	0	0.00	2	133.15	132.75	-2	10,501	-0.02%
2024/01/05	0.6	132.25	0	0.00	132.15	0.6	10,451	0.01%
2024/01/04	3	132.50	7	132.55	132.50	-4	10,623	-0.04%
2024/01/03	4.7	132.76	1.1	132.88	132.55	3.6	10,771	0.03%
2024/01/02	1.4	134.85	1	135.45	134.90	0.4	10,627	0.00%
2023/12/29	0.1	135.61	3	135.60	135.45	-2.9	10,597	-0.03%
2023/12/28	1.7	135.62	1.1	135.75	135.75	0.6	10,564	0.01%
2023/12/27	2.3	135.47	4.8	135.52	135.75	-2.5	10,401	-0.02%
2023/12/26	2.1	134.33	11.1	134.16	134.25	-9	10,010	-0.09%
2023/12/25	0	0.00	3.3	133.45	133.50	-3.3	9,822	-0.03%
2023/12/22	0.3	132.82	0	0.00	132.95	0.3	9,796	0.00%
2023/12/21	2.1	132.38	0.2	132.55	132.60	1.9	9,860	0.02%
2023/12/20	4.1	133.48	3.2	133.70	133.75	0.9	9,837	0.01%
2023/12/19	0.3	133.06	5.1	133.36	133.40	-4.8	9,885	-0.05%
2023/12/18	2.2	133.37	6.1	133.55	133.90	-4	10,144	-0.04%
2023/12/15	2.1	133.85	3.7	133.84	133.70	-1.6	10,132	-0.02%
2023/12/14	0.1	133.15	8.7	133.14	133.15	-8.6	9,893	-0.09%
2023/12/13	0.1	131.45	1	131.55	131.55	-0.9	9,477	-0.01%
2023/12/12	0	131.88	12	131.81	131.50	-12	9,524	-0.13%
2023/12/11	6.1	131.00	1.5	131.11	131.20	4.5	9,552	0.05%
2023/12/08	0	0.00	19	131.35	131.05	-19	9,554	-0.20%
2023/12/07	1.3	130.29	0.6	130.10	130.00	0.8	9,380	0.01%
2023/12/06	1.1	130.99	0	0.00	130.80	1.1	9,471	0.01%
2023/12/05	14.1	129.96	5	130.24	130.35	9.1	9,445	0.10%
2023/12/04	2	131.22	1	131.30	131.30	1	9,459	0.01%
2023/12/01	1.1	131.04	0.1	131.40	131.80	1	9,507	0.01%
2023/11/30	2	131.20	0	131.10	131.35	2	9,479	0.02%
2023/11/29	0	131.10	0.3	131.56	131.15	-0.3	9,354	0.00%
2023/11/27	0.1	130.65	2.5	130.78	130.35	-2.4	9,208	-0.03%
2023/11/24	0	131.15	3	131.23	131.20	-3	9,147	-0.03%
2023/11/22	0	0.00	5.7	131.28	131.35	-5.7	9,002	-0.06%
2023/11/21	0.1	132.10	11	132.51	132.55	-10.9	9,018	-0.12%
2023/11/20	1	130.75	0	0.00	130.95	1	8,657	0.01%
2023/11/17	3	131.05	9.3	131.26	131.00	-6.3	8,625	-0.07%
2023/11/16	0	130.95	5.8	130.79	130.60	-5.8	8,234	-0.07%
2023/11/15	5	130.90	22.3	130.47	130.55	-17.3	8,096	-0.21%
2023/11/14	6	129.26	15.1	129.23	129.00	-9.1	7,843	-0.12%
2023/11/13	5.1	129.25	13.4	128.93	128.70	-8.4	7,669	-0.11%
2023/11/10	25.1	126.69	0	0.00	126.75	25.1	7,548	0.33%
2023/11/09	1	126.95	10	127.06	127.25	-9	7,601	-0.12%
2023/11/08	2	127.30	12.2	127.05	127.20	-10.2	7,872	-0.13%
2023/11/07	1	126.50	5.1	126.58	126.50	-4.1	7,816	-0.05%
2023/11/06	3	126.55	28.7	126.87	126.55	-25.7	7,888	-0.33%
2023/11/03	4	125.06	1	125.10	125.45	3	7,684	0.04%
2023/11/02	5	123.57	2.5	123.91	124.50	2.5	7,713	0.03%
2023/11/01	3	121.78	0.4	122.00	121.75	2.6	7,626	0.03%
2023/10/31	7.1	121.58	0	0.00	121.15	7.1	7,666	0.09%
2023/10/30	6	122.02	0	0.00	122.00	6	7,686	0.08%
2023/10/27	0.3	122.55	0.1	122.35	122.30	0.2	7,608	0.00%
2023/10/26	12.1	121.77	0	0.00	121.75	12.1	7,661	0.16%
2023/10/24	1.1	123.40	0.2	123.15	123.95	0.8	7,340	0.01%
2023/10/23	4.1	123.97	0	0.00	123.85	4.1	7,293	0.06%
2023/10/20	1.1	124.05	1.1	125.28	125.40	0	7,276	0.00%
2023/10/19	0.1	124.85	3.1	125.00	124.85	-3	7,364	-0.04%
2023/10/18	4.1	125.34	13	124.98	124.80	-8.9	7,447	-0.12%
2023/10/17	0	0.00	0.1	126.50	126.55	-0.1	7,349	0.00%
2023/10/16	2.4	125.98	0	0.00	126.25	2.4	7,474	0.03%
2023/10/13	1.1	126.64	2.9	126.96	126.95	-1.8	7,526	-0.02%
2023/10/12	0	126.65	8.4	126.77	127.30	-8.3	7,674	-0.11%
2023/10/11	0.1	126.00	25.7	126.15	126.25	-25.6	7,681	-0.33%
2023/10/06	1	124.20	0	0.00	124.10	1	7,718	0.01%
2023/10/05	0	0.00	5.1	123.33	123.65	-5.1	7,694	-0.07%
2023/10/04	8.9	121.69	0	0.00	121.90	8.9	7,701	0.12%
2023/10/03	2.1	123.86	0	0.00	123.50	2.1	7,645	0.03%
2023/10/02	2.3	124.31	3.2	124.01	124.25	-0.9	7,694	-0.01%
2023/09/28	2.1	122.40	0	0.00	122.65	2.1	7,859	0.03%
2023/09/27	1.5	122.07	0	0.00	122.15	1.5	7,849	0.02%
2023/09/26	5.5	122.23	0	0.00	122.10	5.5	7,835	0.07%
2023/09/25	0.1	123.20	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	5.2	122.26	0.7	122.60	122.65	4.5	7,829	0.06%
2023/09/21	25.6	123.05	0.3	123.25	122.75	25.3	7,765	0.33%
2023/09/20	6.1	124.80	0.1	125.00	124.75	6.1	7,507	0.08%
2023/09/19	1.3	125.53	2	125.85	125.45	-0.7	7,518	-0.01%
2023/09/18	3.9	126.07	0	0.00	126.00	3.9	7,574	0.05%
2023/09/15	2	126.88	4.2	127.20	127.35	-2.2	7,899	-0.03%
2023/09/14	0	126.40	1.6	126.42	126.95	-1.5	7,912	-0.02%
2023/09/13	1.2	124.83	0	0.00	125.20	1.2	7,892	0.02%
2023/09/11	3.5	123.85	0	0.00	123.80	3.5	8,099	0.04%
2023/09/08	2.1	124.21	0	0.00	124.30	2.1	8,073	0.03%
2023/09/07	1.8	125.11	0	0.00	124.85	1.8	8,371	0.02%
2023/09/06	1.2	126.04	2	126.10	126.00	-0.8	8,506	-0.01%
2023/09/05	1	126.30	0	0.00	126.45	1	8,477	0.01%
2023/09/04	1	125.71	1	126.75	126.75	0	8,502	0.00%
2023/09/01	0.1	125.90	1.1	126.13	125.90	-1	8,646	-0.01%
2023/08/31	4	125.83	3	125.68	125.70	1	8,705	0.01%
2023/08/30	2	126.50	1.8	126.73	126.60	0.2	8,738	0.00%
2023/08/29	3.1	125.19	0.2	125.95	126.05	2.9	8,774	0.03%
2023/08/28	0	0.00	0.3	125.35	125.35	-0.3	8,731	0.00%
2023/08/25	5.1	125.03	0	0.00	124.55	5.1	8,806	0.06%
2023/08/24	0.1	126.55	1.1	126.72	127.00	-1	8,890	-0.01%
2023/08/23	2.1	124.55	1.1	125.00	124.85	1	9,020	0.01%
2023/08/22	0	0.00	15	123.95	124.00	-15	9,303	-0.16%
2023/08/21	3.1	123.44	5.1	124.00	123.00	-2.1	9,433	-0.02%
2023/08/18	12.1	124.04	0	0.00	123.85	12.1	9,447	0.13%
2023/08/17	9.1	123.68	2.2	123.61	124.60	7	9,525	0.07%
2023/08/16	7.5	123.94	3	124.20	124.05	4.4	9,664	0.05%
2023/08/15	0.7	125.04	2	124.88	124.70	-1.4	9,931	-0.01%
2023/08/14	7.5	124.76	5	124.73	124.50	2.5	10,173	0.02%
2023/08/11	4.2	126.74	0	0.00	126.30	4.2	10,232	0.04%
2023/08/10	12.8	126.46	0.9	126.79	126.40	11.9	10,235	0.12%
2023/08/09	2	127.05	6	127.30	127.20	-4	10,122	-0.04%
2023/08/08	7.4	127.14	0.1	126.90	127.00	7.4	10,124	0.07%
2023/08/07	0.1	128.50	3.5	128.24	128.50	-3.4	10,010	-0.03%
2023/08/04	2.9	127.24	2	127.33	127.25	0.9	10,002	0.01%
2023/08/02	5	127.96	0	0.00	127.85	5	9,967	0.05%
2023/08/01	0	0.00	1	129.50	129.45	-1	9,867	-0.01%
2023/07/31	1	128.55	15.2	130.32	128.80	-14.2	9,830	-0.14%
2023/07/28	1	129.40	0.9	129.50	129.50	0.1	9,771	0.00%
2023/07/27	2	129.45	1.7	129.42	129.50	0.4	9,795	0.00%
2023/07/26	14.3	128.99	1	128.80	128.50	13.3	9,814	0.14%
2023/07/25	1	128.95	2.2	128.88	128.85	-1.2	9,835	-0.01%
2023/07/24	6.1	126.99	3.8	127.24	127.25	2.3	9,877	0.02%
2023/07/21	6.5	127.11	1	127.00	127.20	5.5	9,930	0.06%
2023/07/20	0.3	129.50	0.1	129.55	129.35	0.2	10,026	0.00%
2023/07/19	3.9	129.38	0.2	129.45	128.75	3.7	10,073	0.04%
2023/07/18	2.3	130.55	3.7	130.21	129.85	-1.4	9,915	-0.01%
2023/07/17	2	131.90	5.1	132.14	132.00	-3.1	9,841	-0.03%
2023/07/14	1	132.20	6.5	132.09	132.25	-5.5	9,716	-0.06%
2023/07/13	0	0.00	12.2	131.49	130.90	-12.2	9,551	-0.13%
2023/07/12	1.1	129.29	2	129.26	129.45	-0.9	9,385	-0.01%
2023/07/11	1	128.75	0.8	128.94	129.20	0.2	9,379	0.00%
2023/07/10	2.2	128.05	2.1	127.62	127.45	0.1	9,413	0.00%
2023/07/07	3.8	127.41	2.4	127.59	127.70	1.5	9,330	0.02%
2023/07/06	10.6	128.34	0	0.00	127.90	10.6	9,296	0.11%
2023/07/05	1.3	130.64	10	130.70	130.80	-8.7	9,086	-0.10%
2023/07/04	4.1	130.89	3	130.70	131.00	1.1	9,075	0.01%
2023/07/03	0	130.40	4	130.56	130.70	-4	9,106	-0.04%
2023/06/30	5.8	128.47	1	129.00	129.10	4.8	9,245	0.05%
2023/06/29	3.5	129.26	1	130.38	129.05	2.5	9,318	0.03%
2023/06/28	0.1	129.45	0.1	129.50	129.10	0	9,274	0.00%
2023/06/27	0.5	128.95	2.2	128.91	128.90	-1.6	9,342	-0.02%
2023/06/26	3.3	129.88	0	0.00	129.75	3.3	9,410	0.04%
2023/06/21	1.1	130.30	0.1	130.60	130.55	1	9,511	0.01%
2023/06/20	4.5	130.70	3.2	130.57	130.55	1.3	9,327	0.01%
2023/06/19	1.2	131.40	1	131.25	131.25	0.2	9,455	0.00%
2023/06/16	1	131.40	18.2	131.25	131.55	-17.2	9,416	-0.18%
2023/06/15	0.1	131.85	4.5	131.87	131.90	-4.4	9,414	-0.05%
2023/06/14	0.1	131.25	7	131.29	131.50	-7	9,411	-0.07%
2023/06/13	0.2	130.45	20.3	131.02	131.55	-20.1	9,559	-0.21%
2023/06/12	0	0.00	23	129.08	129.00	-23	9,371	-0.25%
2023/06/09	3	127.85	1.5	127.94	127.80	1.6	9,326	0.02%
2023/06/08	5.4	127.27	1.1	127.43	126.85	4.3	9,545	0.05%
2023/06/07	10.4	128.15	1.7	127.56	128.10	8.6	9,679	0.09%
2023/06/06	0	126.95	0.2	126.79	126.70	-0.2	9,532	0.00%
2023/06/05	1	126.50	3.8	126.64	126.35	-2.8	9,525	-0.03%
2023/06/02	1	126.74	1.3	126.52	126.75	-0.3	9,543	0.00%
2023/06/01	1.6	125.10	0.3	125.15	125.15	1.3	9,567	0.01%
2023/05/31	0	126.00	4.3	125.77	126.15	-4.3	9,554	-0.05%
2023/05/30	0.3	126.50	8	126.79	126.75	-7.7	9,464	-0.08%
2023/05/29	2.6	126.83	1.1	126.97	126.75	1.5	9,386	0.02%
2023/05/26	2	125.50	26.3	125.70	125.95	-24.3	9,236	-0.26%
2023/05/25	0	122.84	4.7	122.99	123.05	-4.7	8,943	-0.05%
2023/05/24	0	121.35	394.4	121.38	121.60	-394.4	8,934	-4.41%	大賣/鉅額交易
2023/05/23	0	121.95	47.1	122.23	122.20	-47.1	8,826	-0.53%
2023/05/22	0	122.35	1	122.44	122.30	-1	8,718	-0.01%
2023/05/19	0	122.45	9.2	122.56	122.50	-9.2	8,549	-0.11%
2023/05/18	1	121.70	16	122.11	122.15	-15	8,164	-0.18%
2023/05/17	0.1	120.46	8.6	120.34	120.55	-8.5	8,002	-0.11%
2023/05/16	0.1	118.57	0	118.47	118.60	0.1	7,695	0.00%
2023/05/15	1.1	116.96	0.3	117.29	117.20	0.8	7,628	0.01%
2023/05/12	0.5	117.15	0	0.00	117.20	0.5	7,663	0.01%
2023/05/11	0	117.85	0	0.00	117.55	0	7,680	0.00%
2023/05/10	1.6	118.00	0.8	118.51	117.80	0.9	7,768	0.01%
2023/05/09	1	118.50	0	0.00	118.90	1	7,838	0.01%
2023/05/08	0	118.55	1	118.55	118.55	-1	7,983	-0.01%
2023/05/05	0	117.80	0	118.30	117.80	0	8,041	0.00%
2023/05/04	2	117.15	2	117.45	117.50	0	8,263	0.00%
2023/05/03	0.3	117.12	0.1	117.40	117.20	0.2	8,310	0.00%
2023/05/02	1.4	117.63	3	117.60	117.70	-1.6	8,600	-0.02%
2023/04/28	8	117.13	6.1	117.22	117.40	1.9	9,236	0.02%
2023/04/27	6.1	116.04	3	116.35	116.00	3.1	9,376	0.03%
2023/04/26	8	115.93	2	115.95	116.10	5.9	9,678	0.06%
2023/04/25	17	117.20	0	117.25	116.60	17	9,938	0.17%
2023/04/24	4.9	118.04	0	118.50	118.15	4.9	9,795	0.05%
2023/04/21	3.8	118.92	6.1	119.35	118.60	-2.3	9,946	-0.02%
2023/04/20	3.8	118.71	0	0.00	118.90	3.8	10,065	0.04%
2023/04/19	1.3	119.68	0	0.00	119.05	1.3	10,208	0.01%
2023/04/18	2	119.88	7	119.80	119.95	-5	10,272	-0.05%
2023/04/17	2.6	120.14	0	120.20	120.35	2.6	10,392	0.02%
2023/04/14	0	0.00	0.4	120.23	120.65	-0.4	10,526	0.00%
2023/04/13	6.7	119.83	1	119.95	119.50	5.7	10,722	0.05%
2023/04/12	0.4	120.53	0	0.00	120.55	0.4	10,756	0.00%
2023/04/11	3.4	120.81	21	121.15	120.85	-17.7	10,939	-0.16%
2023/04/10	3	121.05	0	0.00	121.00	3	11,043	0.03%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	2.9	120.67	0	0.00	121.00	2.9	11,043	0.03%
2023/03/31	0.5	121.60	4.1	121.59	121.60	-3.6	11,018	-0.03%
2023/03/30	1	121.20	0	0.00	121.20	1	10,853	0.01%
2023/03/29	0.1	120.55	20.7	120.49	120.60	-20.6	10,861	-0.19%
2023/03/28	5.1	120.56	5.5	120.43	120.40	-0.5	11,017	0.00%
2023/03/27	4.3	121.53	2	121.70	121.45	2.3	10,957	0.02%
2023/03/24	4	121.94	3.6	121.98	122.20	0.4	10,978	0.00%
2023/03/23	0.1	120.90	4.9	121.11	121.85	-4.8	10,884	-0.04%
2023/03/22	1.9	120.41	17.9	120.48	120.90	-15.9	10,757	-0.15%
2023/03/21	1	118.25	0	118.40	118.65	1	10,628	0.01%
2023/03/20	6.2	118.17	2	117.95	118.10	4.2	10,708	0.04%
2023/03/17	1	118.20	4.5	118.31	118.95	-3.4	10,693	-0.03%
2023/03/16	3.7	116.82	0	0.00	117.05	3.7	10,665	0.03%
2023/03/15	1.1	117.60	0	0.00	117.60	1.1	10,542	0.01%
2023/03/14	7.3	117.54	1	117.65	117.50	6.3	10,505	0.06%
2023/03/13	0.2	118.15	0	0.00	118.80	0.2	10,522	0.00%
2023/03/10	16.1	118.40	0	0.00	118.30	16.1	10,334	0.16%
2023/03/09	0	0.00	1	120.65	120.20	-1	10,527	-0.01%
2023/03/08	0.6	120.28	1	120.50	120.30	-0.4	10,627	0.00%
2023/03/07	1	121.10	8.2	121.04	121.30	-7.1	10,702	-0.07%
2023/03/06	0	0.00	1.5	120.47	120.50	-1.5	10,828	-0.01%
2023/03/03	0	119.80	0	0.00	119.35	0	10,939	0.00%
2023/03/02	1.3	118.74	0	0.00	119.25	1.3	11,141	0.01%
2023/03/01	2.8	117.55	1	117.43	119.35	1.8	11,216	0.02%
2023/02/24	2.1	119.08	2	119.05	118.80	0.1	11,184	0.00%
2023/02/23	0.2	119.38	0.1	119.15	119.40	0.1	11,237	0.00%
2023/02/22	4.9	117.30	0.2	117.56	117.65	4.7	11,312	0.04%
2023/02/21	2.5	118.81	0	0.00	118.95	2.5	11,354	0.02%
2023/02/20	0.5	118.88	0	0.00	119.00	0.5	11,674	0.00%
2023/02/17	3.7	118.71	10	118.50	118.75	-6.3	12,141	-0.05%
2023/02/16	0.1	119.80	0	119.60	120.30	0	12,312	0.00%
2023/02/15	5.4	119.50	1.3	120.25	118.85	4.1	12,701	0.03%
2023/02/14	0	0.00	0.2	121.30	121.65	-0.2	12,742	0.00%
2023/02/13	1.3	120.61	1.4	120.46	120.75	-0.1	12,930	0.00%
2023/02/10	1	121.00	1.2	120.99	121.00	-0.2	13,040	0.00%
2023/02/09	0.3	120.68	1.2	120.94	120.90	-0.8	13,138	-0.01%
2023/02/08	0	120.45	1.1	120.84	120.85	-1.1	13,164	-0.01%
2023/02/07	1.3	119.02	0	0.00	119.00	1.3	13,240	0.01%
2023/02/06	3.3	119.47	1	119.50	119.25	2.2	13,219	0.02%
2023/02/03	0.4	121.00	5.3	120.88	121.00	-4.9	13,134	-0.04%
2023/02/02	3	120.93	10.2	120.85	121.00	-7.1	13,144	-0.05%
2023/02/01	1	118.90	1.1	118.99	119.00	-0.1	13,076	0.00%
2023/01/31	4.1	118.67	1.3	119.81	118.30	2.8	13,101	0.02%
2023/01/30	1.8	120.22	32.4	120.38	120.70	-30.6	12,923	-0.24%
2023/01/17	11.9	118.03	3.5	118.12	118.10	8.3	12,536	0.07%
2023/01/16	5.3	118.09	11	118.20	118.10	-5.7	12,585	-0.05%
2023/01/13	0.6	117.28	5.1	118.41	117.20	-4.5	12,328	-0.04%
2023/01/12	1.5	116.28	0	116.00	115.85	1.5	12,170	0.01%
2023/01/11	2.5	116.42	1.5	116.10	116.35	1	12,263	0.01%
2023/01/10	1.2	116.24	1.1	116.01	116.25	0.1	12,110	0.00%
2023/01/09	1.6	115.03	3.2	114.55	115.80	-1.6	12,237	-0.01%
2023/01/06	1	111.95	1	112.00	111.80	0	12,178	0.00%
2023/01/05	1.5	111.29	1	111.55	111.30	0.5	12,332	0.00%
2023/01/04	3.2	110.42	0	0.00	110.50	3.2	12,354	0.03%
2023/01/03	20.3	109.50	0.3	110.95	110.75	20	12,647	0.16%
2022/12/30	2.1	110.35	1.1	110.50	110.20	1	12,544	0.01%
2022/12/29	4.7	108.80	1	109.00	109.50	3.7	12,541	0.03%
2022/12/28	5	109.98	0	0.00	110.00	5	12,488	0.04%
2022/12/27	1	112.15	0.3	111.95	111.60	0.7	12,410	0.01%
2022/12/26	0.3	111.05	0	111.05	111.10	0.3	12,525	0.00%
2022/12/23	5.1	110.65	0	0.00	110.70	5.1	12,668	0.04%
2022/12/22	0	0.00	0.1	112.49	112.60	-0.1	12,741	0.00%
2022/12/21	1.3	111.00	0.5	111.00	110.75	0.8	12,972	0.01%
2022/12/20	7.9	111.39	0.1	111.72	110.30	7.7	12,922	0.06%
2022/12/19	2.3	112.29	5	112.15	112.35	-2.7	13,046	-0.02%
2022/12/16	8.7	112.73	132.1	112.90	113.00	-123.4	13,186	-0.94%	大賣/鉅額交易
2022/12/15	0.2	114.80	0	115.00	114.90	0.2	13,237	0.00%
2022/12/14	1	114.15	0.2	114.89	114.80	0.8	13,289	0.01%
2022/12/13	0.1	113.99	2.1	114.33	113.40	-1.9	13,254	-0.01%
2022/12/12	5.2	113.61	2	113.90	113.90	3.2	13,263	0.02%
2022/12/09	0	0.00	0.2	114.05	115.00	-0.2	13,340	0.00%
2022/12/08	5.7	113.00	0.4	113.40	113.25	5.3	13,297	0.04%
2022/12/07	1.6	114.82	1.4	114.53	114.60	0.2	13,326	0.00%
2022/12/06	4.9	116.04	2	116.25	115.30	2.8	13,265	0.02%
2022/12/05	1	117.86	0	117.45	117.45	1	13,225	0.01%
2022/12/02	1.1	117.32	10	117.30	117.30	-8.9	13,144	-0.07%
2022/12/01	558.4	118.35	10.1	118.81	118.35	548.3	13,277	4.13%	大買/鉅額交易
2022/11/30	0	0.00	0.4	115.40	116.35	-0.4	12,974	0.00%
2022/11/29	2	113.35	5.2	114.76	115.40	-3.2	12,967	-0.02%
2022/11/28	9.2	114.63	1	114.80	114.35	8.1	13,021	0.06%
2022/11/25	1.1	116.79	10.4	116.72	116.70	-9.3	13,121	-0.07%
2022/11/24	2	116.23	7.1	116.25	116.70	-5.1	12,972	-0.04%
2022/11/23	2	115.55	31	115.68	115.60	-29	12,920	-0.22%
2022/11/22	1	113.20	42	114.44	114.80	-41	13,049	-0.31%
2022/11/21	1	114.11	37	114.25	113.85	-36	13,123	-0.27%
2022/11/18	7	115.39	20	114.54	114.25	-13	13,060	-0.10%
2022/11/17	11.4	113.85	34.2	114.36	114.55	-22.8	13,000	-0.18%
2022/11/16	14.2	114.89	22.1	114.65	114.50	-8	12,949	-0.06%
2022/11/15	21.3	113.38	19.2	114.17	114.70	2.1	12,689	0.02%
2022/11/14	2	110.00	15.7	109.76	110.00	-13.8	12,193	-0.11%
2022/11/11	3.3	108.58	12.6	108.67	109.00	-9.3	11,979	-0.08%
2022/11/10	7.2	103.51	4.1	103.25	103.50	3.1	11,638	0.03%
2022/11/09	10	103.35	4.8	103.42	104.50	5.2	11,557	0.05%
2022/11/08	5	101.60	12.4	101.66	101.60	-7.4	11,401	-0.06%
2022/11/07	5.3	100.31	10.3	100.11	100.55	-4.9	11,368	-0.04%
2022/11/04	1.6	97.77	0	98.65	98.85	1.6	11,346	0.01%
2022/11/03	7.9	98.58	0	98.65	98.70	7.9	11,359	0.07%
2022/11/02	10	99.70	11	99.95	100.00	-1	11,265	-0.01%
2022/11/01	16	99.55	10	99.20	99.60	6	11,293	0.05%
2022/10/31	15.5	98.84	5.1	98.19	99.05	10.4	11,311	0.09%
2022/10/28	4.6	97.93	20	98.01	97.75	-15.4	11,257	-0.14%
2022/10/27	21.1	98.82	10.2	99.15	99.00	10.9	11,196	0.10%
2022/10/26	12.7	97.10	1	97.05	97.60	11.7	11,358	0.10%
2022/10/25	4	97.05	0	97.20	96.70	4	11,334	0.04%
2022/10/24	1.4	99.01	21.2	99.00	98.60	-19.7	11,134	-0.18%
2022/10/21	5.1	98.95	1.7	99.46	98.90	3.4	10,989	0.03%
2022/10/20	18.4	97.89	2	97.80	99.20	16.4	10,919	0.15%
2022/10/19	2.9	100.22	0	0.00	99.75	2.9	10,813	0.03%
2022/10/18	0	100.85	4.7	100.86	101.10	-4.7	10,729	-0.04%
2022/10/17	5.7	99.69	5.3	99.39	99.95	0.4	10,883	0.00%
2022/10/14	1.6	101.80	5	101.79	101.85	-3.4	10,703	-0.03%
2022/10/13	11.1	99.87	6	99.10	99.00	5	10,793	0.05%
2022/10/12	7.6	100.17	2	100.31	100.20	5.5	10,666	0.05%
2022/10/11	16	101.12	0	0.00	100.70	16	10,814	0.15%
2022/10/07	2.6	106.83	0	107.10	106.20	2.6	10,601	0.02%
2022/10/06	0.3	107.79	2	107.88	108.00	-1.7	10,703	-0.02%
2022/10/05	3.7	107.29	2.3	107.24	107.25	1.4	10,975	0.01%
2022/10/04	1.7	104.60	1	104.40	104.80	0.7	10,983	0.01%
2022/10/03	3.5	102.51	6.1	102.32	102.20	-2.6	10,983	-0.02%
2022/09/30	10.3	103.37	3.6	103.48	103.45	6.7	10,969	0.06%
2022/09/29	10.5	105.29	0	0.00	104.90	10.5	10,983	0.10%
2022/09/28	17.5	105.51	2.5	105.54	105.25	15	11,069	0.14%
2022/09/27	2.7	107.57	1	107.55	107.50	1.7	11,024	0.02%
2022/09/26	9.3	107.48	3	107.48	107.65	6.3	11,316	0.06%
2022/09/23	9.4	109.86	0	0.00	109.70	9.4	11,564	0.08%
2022/09/22	14.2	110.40	1	110.40	110.75	13.2	11,661	0.11%
2022/09/21	2.4	112.35	0	0.00	112.10	2.4	11,516	0.02%
2022/09/20	2.2	112.69	0.4	112.96	113.05	1.7	11,514	0.01%
2022/09/19	2.4	112.29	0.1	112.75	112.05	2.4	11,695	0.02%
2022/09/16	2.3	112.47	0	112.40	112.55	2.3	11,757	0.02%
2022/09/15	1.1	113.59	2	113.90	113.85	-0.9	11,822	-0.01%
2022/09/14	3.4	113.44	0.1	113.80	113.65	3.3	12,011	0.03%
2022/09/13	0.1	115.93	2	116.08	116.00	-1.9	11,937	-0.02%
2022/09/12	2.1	115.45	3	115.27	115.40	-0.9	12,037	-0.01%
2022/09/08	0	112.55	0	112.89	113.00	0	12,240	0.00%
2022/09/07	16	112.57	6	112.20	112.20	10	12,334	0.08%
2022/09/06	0.1	114.88	0	114.80	114.90	0.1	12,223	0.00%
2022/09/05	5.6	114.04	5	114.09	114.15	0.6	12,313	0.00%
2022/09/02	10.2	114.44	5	114.45	113.90	5.2	12,447	0.04%
2022/09/01	22.3	115.11	6.1	115.00	115.15	16.2	12,285	0.13%
2022/08/31	4.3	115.98	8	117.25	117.60	-3.7	11,968	-0.03%
2022/08/30	1.2	116.32	5	116.85	116.75	-3.8	11,917	-0.03%
2022/08/29	7.6	116.41	0	0.00	116.55	7.6	11,795	0.06%
2022/08/26	4.2	119.75	2.2	120.01	119.60	2.1	11,600	0.02%
2022/08/25	0.5	118.90	2	119.18	119.00	-1.5	11,508	-0.01%
2022/08/24	4.3	118.47	3	117.95	117.90	1.3	11,533	0.01%
2022/08/23	4.6	118.57	2.1	118.26	118.20	2.5	11,533	0.02%
2022/08/22	2.3	119.93	4	119.80	119.80	-1.7	11,603	-0.01%
2022/08/19	3.2	121.51	3.9	121.57	121.55	-0.7	11,663	-0.01%
2022/08/18	1	121.30	0	121.45	121.35	1	11,693	0.01%
2022/08/17	2.1	121.93	0	0.00	122.15	2.1	11,647	0.02%
2022/08/16	2.2	121.99	6	122.20	122.10	-3.8	11,500	-0.03%
2022/08/15	4.1	121.77	2.3	121.92	121.90	1.7	11,381	0.02%
2022/08/12	6.3	120.83	16	120.72	120.80	-9.8	11,283	-0.09%
2022/08/11	9.1	119.94	7	120.06	120.05	2.1	11,262	0.02%
2022/08/10	7.4	117.93	4	117.91	117.90	3.4	11,189	0.03%
2022/08/09	4.5	118.37	3	119.32	119.15	1.5	11,138	0.01%
2022/08/08	1.2	118.45	1	119.25	119.25	0.2	11,102	0.00%
2022/08/05	2	119.47	6.1	119.18	119.50	-4.1	11,075	-0.04%
2022/08/04	0.1	116.30	5.1	116.16	116.55	-5	11,117	-0.05%
2022/08/03	1.2	115.71	2.2	116.00	116.25	-1	11,137	-0.01%
2022/08/02	12.6	115.51	0.2	115.55	115.55	12.4	11,237	0.11%
2022/08/01	2.2	117.42	11	117.47	117.65	-8.8	11,155	-0.08%
2022/07/29	1	118.10	3.5	117.94	118.00	-2.4	11,279	-0.02%
2022/07/28	6.1	117.50	14	117.46	116.90	-7.9	11,249	-0.07%
2022/07/27	3.1	115.21	3	115.85	116.70	0.1	11,275	0.00%
2022/07/26	6.3	115.95	5	115.73	115.65	1.3	11,248	0.01%
2022/07/25	8.1	116.36	4	116.13	116.70	4.1	11,236	0.04%
2022/07/22	2.6	116.53	7	116.76	116.80	-4.4	11,253	-0.04%
2022/07/21	1.1	116.26	6	115.97	116.35	-4.9	11,471	-0.04%
2022/07/20	13.1	115.83	7.3	115.98	115.05	5.8	11,480	0.05%
2022/07/19	0	114.34	1.5	114.32	114.30	-1.4	11,735	-0.01%
2022/07/18	9.4	114.45	10	114.40	114.20	-0.6	11,701	-0.01%
2022/07/15	46.3	115.10	27.2	115.30	115.50	19.1	11,398	0.17%
2022/07/14	9.1	112.70	7.2	113.70	114.00	2	11,202	0.02%
2022/07/13	6.4	113.08	5.1	113.35	113.45	1.3	11,107	0.01%
2022/07/12	13	110.06	4	109.40	109.55	9	10,992	0.08%
2022/07/11	3	112.47	11	112.69	112.25	-8	11,151	-0.07%
2022/07/08	13.4	113.40	4	113.48	113.25	9.4	11,108	0.08%
2022/07/07	13.3	111.95	1	110.20	112.10	12.3	11,056	0.11%
2022/07/06	5.4	109.25	0	0.00	108.85	5.4	11,069	0.05%
2022/07/05	19.2	110.55	4.3	110.82	111.00	14.9	11,088	0.13%
2022/07/04	12.2	110.93	0.1	110.55	110.45	12.1	10,967	0.11%
2022/07/01	23.1	113.64	7.3	111.91	111.55	15.8	10,771	0.15%
2022/06/30	7.9	116.28	1.1	115.95	115.80	6.8	10,386	0.07%
2022/06/29	4.6	119.00	0	0.00	118.80	4.6	10,175	0.05%
2022/06/28	6	119.98	4	119.70	119.80	2	10,130	0.02%
2022/06/27	8	120.43	9.2	120.97	120.95	-1.2	10,086	-0.01%
2022/06/24	2.3	118.78	17.1	118.35	118.15	-14.8	9,916	-0.15%
2022/06/23	11.9	118.01	2.2	118.47	117.90	9.7	9,910	0.10%
2022/06/22	11.6	120.19	5.1	119.51	119.50	6.5	9,711	0.07%
2022/06/21	0	120.60	3	121.68	122.20	-3	9,532	-0.03%
2022/06/20	7	120.12	2	119.80	119.75	4.9	9,595	0.05%
2022/06/17	17.1	121.08	0	0.00	120.85	17.1	9,520	0.18%
2022/06/16	3	122.57	0.6	123.68	122.50	2.5	9,321	0.03%
2022/06/15	5.2	123.07	0.1	123.05	122.75	5.1	9,320	0.05%
2022/06/14	5.9	122.40	2.2	122.61	123.35	3.6	9,405	0.04%
2022/06/13	12.3	123.80	1.1	123.74	123.55	11.2	9,524	0.12%
2022/06/10	13.4	126.91	8	127.14	127.10	5.4	9,634	0.06%
2022/06/09	4.5	128.21	2	128.28	128.40	2.5	9,706	0.03%
2022/06/08	0.1	128.60	2.4	128.88	128.80	-2.3	9,850	-0.02%
2022/06/07	7.1	127.24	4.2	127.45	127.40	2.9	10,025	0.03%
2022/06/06	1.1	127.60	0	0.00	128.70	1.1	10,292	0.01%
2022/06/02	4.1	127.98	5	127.85	127.80	-0.9	10,921	-0.01%
2022/06/01	4.1	129.21	2	129.60	129.15	2.1	11,714	0.02%
2022/05/31	2	128.45	13	128.44	129.80	-11	11,817	-0.09%
2022/05/30	6	127.28	12	127.95	128.55	-6	11,774	-0.05%
2022/05/27	0	124.80	21	125.31	125.50	-21	11,633	-0.18%
2022/05/26	4.4	123.51	0	123.80	122.90	4.3	11,576	0.04%
2022/05/25	0.1	124.13	1.7	124.19	124.45	-1.6	11,855	-0.01%
2022/05/24	14.2	123.91	5.3	123.54	123.50	8.9	12,301	0.07%
2022/05/23	0	125.20	0	125.20	124.90	0	12,291	0.00%
2022/05/20	5.1	124.12	2.1	124.58	124.65	3	12,557	0.02%
2022/05/19	6.8	123.23	3	123.27	123.30	3.8	12,570	0.03%
2022/05/18	1.4	125.65	0.2	125.65	125.70	1.3	12,514	0.01%
2022/05/17	2.4	124.41	1	124.40	124.35	1.4	12,491	0.01%
2022/05/16	4.3	123.24	2.3	123.04	123.00	2	12,534	0.02%
2022/05/13	2.2	122.18	7.5	122.22	122.35	-5.3	12,561	-0.04%
2022/05/12	12.9	121.96	0	0.00	121.25	12.9	12,641	0.10%
2022/05/11	2.9	123.81	0	0.00	124.20	2.9	12,516	0.02%
2022/05/10	6.2	122.57	6.4	122.72	124.00	-0.2	12,482	0.00%
2022/05/09	7.6	124.81	2	124.55	124.55	5.6	12,386	0.05%
2022/05/06	17.2	126.17	8.1	126.57	126.65	9.2	12,357	0.07%
2022/05/05	8.3	129.33	5.7	129.54	129.25	2.6	12,475	0.02%
2022/05/04	5.1	127.83	2	127.65	127.80	3.1	12,667	0.02%
2022/05/03	10.6	127.99	6	127.78	127.80	4.6	12,902	0.04%
2022/04/29	14.6	128.73	15.3	128.78	128.75	-0.7	13,017	-0.01%
2022/04/28	11.6	126.54	1	126.90	127.10	10.6	13,316	0.08%
2022/04/27	21	126.57	4	126.29	126.55	17	13,394	0.13%
2022/04/26	6.8	129.34	0.2	129.47	129.25	6.6	13,160	0.05%
2022/04/25	18.3	129.11	74.2	129.94	129.25	-55.9	13,244	-0.42%
2022/04/22	4.5	131.35	0	0.00	131.60	4.5	12,823	0.04%
2022/04/21	5.1	133.14	1	133.00	132.75	4.1	12,805	0.03%
2022/04/20	2	132.13	1.1	132.45	132.65	0.9	12,863	0.01%
2022/04/19	4	132.27	1	132.40	132.00	3	12,919	0.02%
2022/04/18	9.8	131.58	3	131.47	131.55	6.8	13,064	0.05%
2022/04/15	10.3	132.34	0	0.00	132.25	10.3	13,027	0.08%
2022/04/14	1.4	135.22	1	134.55	134.55	0.4	12,799	0.00%
2022/04/13	5.2	133.59	12.5	134.87	135.05	-7.3	12,860	-0.06%
2022/04/12	11.2	132.33	1.1	132.31	132.55	10.1	12,933	0.08%
2022/04/11	20.6	132.69	0	0.00	132.45	20.6	12,857	0.16%
2022/04/08	6.3	134.00	3	134.15	134.55	3.3	12,692	0.03%
2022/04/07	19.1	134.52	5	134.00	133.80	14.1	12,647	0.11%
2022/04/06	10.4	135.61	0	0.00	136.25	10.4	12,778	0.08%
2022/04/01	2.9	136.68	0	0.00	136.95	2.9	12,959	0.02%
2022/03/31	2.2	138.21	2.5	138.30	138.10	-0.3	12,939	0.00%
2022/03/30	0.2	138.05	15.1	138.46	138.55	-14.9	13,089	-0.11%
2022/03/29	18.2	136.71	77	136.89	136.85	-58.9	13,185	-0.45%
2022/03/28	7.9	136.28	2.4	135.97	136.70	5.5	13,145	0.04%
2022/03/25	6	138.13	6.7	138.15	138.20	-0.7	13,081	-0.01%
2022/03/24	3.1	137.60	1	137.60	138.00	2.1	13,072	0.02%
2022/03/23	6.6	137.79	3	138.02	138.10	3.6	13,082	0.03%
2022/03/22	3.3	136.73	4	136.69	136.80	-0.8	13,004	-0.01%
2022/03/21	23.5	137.32	3	137.38	137.00	20.5	13,069	0.16%
2022/03/18	19.7	136.15	1	136.00	136.10	18.7	13,019	0.14%
2022/03/17	47.3	135.62	9.4	135.90	136.40	37.9	12,884	0.29%
2022/03/16	6.4	131.69	1	131.35	132.20	5.4	12,706	0.04%
2022/03/15	19.2	131.78	0.3	132.00	131.65	18.9	12,465	0.15%
2022/03/14	9.5	134.37	7	134.20	134.40	2.5	12,255	0.02%
2022/03/11	9.8	134.86	1	135.10	134.40	8.8	12,162	0.07%
2022/03/10	2.6	136.31	6	135.94	136.35	-3.4	12,050	-0.03%
2022/03/09	10.2	132.63	3	133.02	132.50	7.2	11,890	0.06%
2022/03/08	30.2	132.06	99	131.15	131.15	-68.8	11,690	-0.59%
2022/03/07	41.1	134.18	1	133.90	134.00	40.1	11,064	0.36%
2022/03/04	9.9	138.43	0	0.00	138.45	9.9	10,368	0.10%
2022/03/03	15.4	140.12	0	0.00	139.95	15.4	10,345	0.15%
2022/03/02	2.1	139.74	2.5	139.62	139.65	-0.4	10,465	0.00%
2022/03/01	55.6	140.44	30.4	140.60	140.45	25.2	10,405	0.24%
2022/02/25	63.4	138.62	17.1	138.08	138.50	46.3	10,318	0.45%
2022/02/24	164.5	139.14	8	139.50	138.80	156.5	10,017	1.56%	大買/鉅額交易
2022/02/23	4.4	141.99	0	0.00	142.25	4.4	9,590	0.05%
2022/02/22	18	141.39	6	141.55	141.85	12	9,615	0.12%
2022/02/21	4	143.30	0	143.91	143.80	4	9,402	0.04%
2022/02/18	6.5	143.57	0.2	144.15	144.10	6.3	9,666	0.06%
2022/02/17	1.3	144.11	12.2	144.31	144.50	-10.9	9,697	-0.11%
2022/02/16	12	143.97	16	144.18	144.40	-4	9,723	-0.04%
2022/02/15	6.7	142.68	0	0.00	142.05	6.7	9,706	0.07%
2022/02/14	16.5	142.60	2.5	142.80	142.70	14	9,657	0.14%
2022/02/11	4.3	144.41	3.9	144.70	144.95	0.4	9,549	0.00%
2022/02/10	7.2	144.32	10.3	143.72	145.05	-3.1	9,682	-0.03%
2022/02/09	4.9	143.24	1.1	143.08	143.40	3.8	9,705	0.04%
2022/02/08	10.3	143.15	1.4	143.14	142.90	8.9	9,757	0.09%
2022/02/07	14.2	142.18	3.8	142.55	142.30	10.4	9,615	0.11%
2022/01/26	9.7	141.86	0	0.00	141.55	9.7	9,253	0.10%
2022/01/25	10	141.67	7	141.62	141.65	3	9,024	0.03%
2022/01/24	18.4	142.56	3.1	143.00	144.00	15.3	8,674	0.18%
2022/01/21	19.6	143.18	102	143.14	142.65	-82.4	8,537	-0.97%	大賣/
2022/01/20	13.8	148.36	5	148.50	149.10	8.8	8,114	0.11%
2022/01/19	8.3	148.68	4.3	149.30	148.50	4	7,967	0.05%
2022/01/18	1.6	151.46	0	150.40	150.30	1.6	7,897	0.02%
2022/01/17	62.1	152.31	7.2	151.99	152.00	54.9	7,780	0.71%
2022/01/14	4.3	149.61	9.2	150.48	150.30	-4.9	7,751	-0.06%
2022/01/13	60	150.14	25	150.06	150.30	35	7,800	0.45%
2022/01/12	4	149.29	5	149.22	149.55	-1	7,918	-0.01%
2022/01/11	2	147.35	8.1	148.14	148.30	-6.1	7,890	-0.08%
2022/01/10	4	146.99	7.2	147.21	147.55	-3.2	7,682	-0.04%
2022/01/07	4.4	146.96	1	146.70	146.60	3.4	7,644	0.04%
2022/01/06	4.3	148.03	148.4	147.58	147.90	-144.1	7,582	-1.90%	大賣/鉅額交易
2022/01/05	0.2	149.47	6.3	150.08	149.30	-6.1	7,528	-0.08%
2022/01/04	14	148.50	3.4	148.80	149.60	10.6	7,522	0.14%
2022/01/03	1.1	146.33	3.3	146.12	146.40	-2.2	7,490	-0.03%
2021/12/30	2	145.60	1.5	145.49	145.50	0.5	7,603	0.01%
2021/12/29	44	145.65	3.6	145.43	145.95	40.4	7,866	0.51%
2021/12/28	28	144.93	9	145.00	145.30	19	7,940	0.24%
2021/12/27	5	143.95	3.6	143.89	144.15	1.4	7,953	0.02%
2021/12/24	0	0.00	0.3	143.01	143.05	-0.3	8,296	0.00%
2021/12/23	0	0.00	2.2	142.67	142.65	-2.2	8,364	-0.03%
2021/12/22	0	141.80	1	141.75	141.85	-1	8,627	-0.01%
2021/12/21	0.1	141.39	0.5	141.61	141.85	-0.4	8,854	-0.01%
2021/12/20	1	140.70	0	0.00	140.65	1	8,940	0.01%
2021/12/17	1.1	141.80	0	0.00	141.90	1.1	8,971	0.01%
2021/12/16	18.1	141.38	2.6	141.56	142.05	15.5	8,985	0.17%
2021/12/15	1	139.85	0.6	140.14	140.30	0.4	9,290	0.00%
2021/12/14	4.1	140.21	1.4	140.45	140.10	2.7	9,187	0.03%
2021/12/13	2	142.30	1.1	142.00	141.50	0.9	9,242	0.01%
2021/12/10	0	0.00	0.1	141.95	141.95	-0.1	9,366	0.00%
2021/12/09	0.2	142.24	2.2	142.10	142.00	-2	9,351	-0.02%
2021/12/08	15	143.06	3.3	142.89	142.35	11.7	9,329	0.13%
2021/12/07	1.1	140.89	0	140.95	141.80	1	9,198	0.01%
2021/12/06	1.4	141.47	1	141.85	141.35	0.4	9,199	0.00%
2021/12/03	19.1	141.60	4	141.80	141.75	15.1	9,251	0.16%
2021/12/02	18.1	141.42	17.4	140.75	141.80	0.7	9,307	0.01%
2021/12/01	4	139.30	0	140.00	140.30	4	9,390	0.04%
2021/11/30	13.1	139.01	0.2	139.00	138.00	13	9,504	0.14%
2021/11/29	4.4	138.43	1	138.10	138.15	3.4	9,449	0.04%
2021/11/26	5.8	138.55	0	0.00	138.15	5.8	9,567	0.06%
2021/11/24	0	140.90	0.1	141.00	140.50	-0.1	9,955	0.00%
2021/11/23	2	141.18	1	141.20	141.10	1	10,179	0.01%
2021/11/22	1	142.50	0.6	142.70	142.45	0.4	10,223	0.00%
2021/11/19	3	143.26	11.4	142.93	142.80	-8.3	10,275	-0.08%
2021/11/18	0.2	142.28	0	142.10	142.45	0.1	10,259	0.00%
2021/11/17	0.1	141.28	3	141.43	141.65	-2.9	10,259	-0.03%
2021/11/16	7.1	140.98	171.3	141.15	141.20	-164.3	10,182	-1.61%	大賣/鉅額交易
2021/11/15	22.5	140.83	4.7	140.94	140.95	17.8	10,524	0.17%
2021/11/12	8.1	140.73	1.4	140.25	139.70	6.7	10,774	0.06%
2021/11/11	45.2	139.44	0	0.00	139.25	45.2	10,895	0.41%
2021/11/10	5.3	140.50	27.7	140.27	140.50	-22.4	11,000	-0.20%
2021/11/09	10	140.68	6.6	140.61	140.70	3.4	11,029	0.03%
2021/11/08	38.1	138.57	2.2	139.02	139.20	35.9	10,862	0.33%
2021/11/05	12	137.88	29.2	137.62	138.10	-17.2	10,800	-0.16%
2021/11/04	3.4	136.90	1	137.20	136.15	2.4	10,654	0.02%
2021/11/03	1.2	136.79	1	136.75	136.60	0.2	10,696	0.00%
2021/11/02	5	136.90	9.3	137.23	136.25	-4.3	10,722	-0.04%
2021/11/01	1	136.45	0.3	136.50	136.50	0.7	10,749	0.01%
2021/10/29	1	135.38	0	135.95	135.80	1	10,790	0.01%
2021/10/28	0	136.80	0.1	137.40	137.15	0	10,809	0.00%
2021/10/27	0	0.00	2	137.08	137.55	-2	10,855	-0.02%
2021/10/26	1.1	137.45	7.3	137.50	137.55	-6.3	10,796	-0.06%
2021/10/25	1.1	135.93	2	136.30	136.40	-1	10,800	-0.01%
2021/10/22	2	135.70	22	136.24	136.50	-20	11,178	-0.18%
2021/10/21	13	137.71	3	137.07	136.10	10	11,263	0.09%
2021/10/20	2	137.13	197.9	137.09	136.60	-195.9	11,238	-1.74%	大賣/鉅額交易
2021/10/19	6	137.08	2.5	136.88	136.95	3.6	11,047	0.03%
2021/10/18	16.1	135.86	0.6	136.43	135.85	15.5	11,008	0.14%
2021/10/15	0	0.00	24.9	135.74	136.25	-24.9	11,132	-0.22%
2021/10/14	2.5	132.78	0.6	133.04	132.75	1.9	11,039	0.02%
2021/10/13	37.6	132.35	0	132.45	132.40	37.6	11,159	0.34%
2021/10/12	14.5	132.14	0.1	133.00	132.85	14.4	11,224	0.13%
2021/10/08	2.1	134.51	0	0.00	134.20	2.1	11,241	0.02%
2021/10/07	157	135.19	5	135.05	135.35	152	11,270	1.35%	大買/鉅額交易
2021/10/06	14.3	132.73	3	133.39	133.00	11.3	11,272	0.10%
2021/10/05	24.9	132.38	0.4	132.81	132.95	24.5	11,131	0.22%
2021/10/04	10.4	133.42	1	134.40	133.15	9.4	10,793	0.09%
2021/10/01	29.4	134.28	3	134.30	133.95	26.4	10,472	0.25%
2021/09/30	3.3	135.55	2	136.20	137.05	1.3	10,130	0.01%
2021/09/29	39.5	136.24	1	136.70	136.00	38.5	9,960	0.39%
2021/09/28	1.6	138.63	6.5	138.40	139.00	-4.9	9,592	-0.05%
2021/09/27	4	140.02	2.1	139.86	140.00	1.9	9,375	0.02%
2021/09/24	1	138.90	3	139.18	139.65	-2	9,255	-0.02%
2021/09/23	6.3	138.02	1.1	138.01	138.00	5.2	9,309	0.06%
2021/09/22	33.9	136.93	1	137.05	137.20	32.9	9,363	0.35%
2021/09/17	0.2	140.05	1.1	140.09	140.50	-0.9	9,031	-0.01%
2021/09/16	0.2	140.23	0.1	140.20	140.10	0.1	9,076	0.00%
2021/09/15	1	140.51	0	140.95	140.75	1	9,046	0.01%
2021/09/14	0.2	141.85	3	141.70	141.60	-2.8	8,952	-0.03%
2021/09/13	0.5	141.55	0	0.00	141.45	0.5	9,009	0.01%
2021/09/10	0	0.00	1.5	141.97	141.95	-1.5	9,216	-0.02%
2021/09/09	5.2	140.57	5.2	139.34	140.30	0	9,202	0.00%
2021/09/08	0.3	140.33	56	141.06	140.65	-55.7	9,204	-0.61%
2021/09/07	2	141.90	2	142.28	141.90	0	9,208	0.00%
2021/09/06	0.2	142.32	17.3	142.62	142.55	-17.1	9,137	-0.19%
2021/09/03	6	141.64	19.2	141.60	141.90	-13.2	8,961	-0.15%
2021/09/02	0.2	139.91	0.2	140.50	139.90	0	8,889	0.00%
2021/09/01	7	141.05	17.3	140.57	141.00	-10.3	8,873	-0.12%
2021/08/31	0.2	138.85	3.6	139.52	140.35	-3.4	8,618	-0.04%
2021/08/30	0	0.00	15.1	138.97	139.50	-15.1	8,528	-0.18%
2021/08/27	0	0.00	126.2	138.06	138.15	-126.2	8,225	-1.53%	大賣/鉅額交易
2021/08/26	5	137.11	13	137.02	137.00	-8	8,032	-0.10%
2021/08/25	15	135.68	2.5	135.88	136.05	12.5	7,997	0.16%
2021/08/24	1	134.90	3	134.78	134.75	-2	7,975	-0.03%
2021/08/23	5	133.51	2.1	134.15	134.35	3	8,065	0.04%
2021/08/20	23.4	131.25	4	131.29	130.75	19.4	8,127	0.24%
2021/08/19	27.7	132.73	6	134.07	131.80	21.7	7,960	0.27%
2021/08/18	56.9	133.85	0	0.00	134.90	56.9	7,607	0.75%
2021/08/17	9.3	134.74	1	135.00	134.35	8.3	7,401	0.11%
2021/08/16	35	135.57	0	135.65	135.35	35	7,356	0.48%
2021/08/13	5.3	135.79	1	136.45	135.65	4.3	7,346	0.06%
2021/08/12	1	136.70	2.1	137.00	136.95	-1.1	7,386	-0.01%
2021/08/11	2	136.80	2	137.35	137.20	0	7,630	0.00%
2021/08/10	17.1	137.68	3	138.20	137.65	14.1	7,841	0.18%
2021/08/09	2.2	137.42	4	137.16	138.40	-1.8	8,326	-0.02%
2021/08/06	0	138.78	1.2	138.64	138.80	-1.2	8,495	-0.01%
2021/08/05	0	139.10	2.5	139.15	139.00	-2.5	8,882	-0.03%
2021/08/04	3	139.05	3	138.85	139.25	0	9,429	0.00%
2021/08/03	30	138.15	1.2	137.99	138.45	28.8	9,761	0.29%
2021/08/02	0.3	136.65	37	136.88	137.90	-36.7	9,731	-0.38%
2021/07/30	2	136.20	236.1	136.44	136.05	-234.1	9,727	-2.41%	大賣/鉅額交易
2021/07/29	4.4	135.70	5.2	135.91	136.50	-0.8	9,795	-0.01%
2021/07/28	24.6	134.54	322	134.38	134.25	-297.4	9,762	-3.05%	大賣/鉅額交易
2021/07/27	3.6	136.48	198	136.62	136.40	-194.4	9,483	-2.05%	大賣/鉅額交易
2021/07/26	6.1	136.57	2.2	137.68	136.45	4	9,424	0.04%
2021/07/23	2.2	137.72	0	0.00	137.65	2.2	9,379	0.02%
2021/07/22	2.2	137.95	220.3	138.14	137.65	-218.2	9,377	-2.33%	大賣/鉅額交易
2021/07/21	4.1	136.85	10	137.75	136.70	-5.9	9,385	-0.06%
2021/07/20	1.3	137.34	287	137.49	137.20	-285.7	9,371	-3.05%	大賣/鉅額交易
2021/07/19	4.5	138.10	1	138.35	138.30	3.4	9,339	0.04%
2021/07/16	1.2	139.44	443	139.75	139.90	-441.8	9,231	-4.79%	大賣/鉅額交易
2021/07/15	0	0.00	116	141.44	141.80	-116	9,206	-1.26%	大賣/鉅額交易
2021/07/14	1	140.49	30	140.92	140.50	-29	9,085	-0.32%
2021/07/13	1	140.85	6.3	140.54	140.15	-5.3	9,060	-0.06%
2021/07/12	0	138.80	401.1	139.03	139.00	-401.1	9,018	-4.45%	大賣/鉅額交易
2021/07/09	1.3	137.50	288	137.44	137.75	-286.8	8,918	-3.22%	大賣/鉅額交易
2021/07/08	0.2	138.58	0.1	138.85	138.85	0.1	8,912	0.00%
2021/07/07	0	139.20	55.1	138.81	139.00	-55.1	8,939	-0.62%
2021/07/06	13.1	139.90	0.1	139.74	139.75	13	8,927	0.15%
2021/07/05	24	139.53	5.7	139.70	139.60	18.3	8,881	0.21%
2021/07/02	1	138.10	0	0.00	138.30	1	8,857	0.01%
2021/07/01	1.1	138.69	1	138.50	138.30	0.1	8,850	0.00%
2021/06/30	0	0.00	9.2	139.12	138.95	-9.2	8,929	-0.10%
2021/06/29	0	0.00	1	137.85	137.60	-1	8,892	-0.01%
2021/06/28	9	137.28	0	0.00	137.20	9	8,868	0.10%
2021/06/25	11	137.76	2	137.38	136.95	9	8,881	0.10%
2021/06/24	5.1	136.60	0	0.00	136.70	5.1	8,908	0.06%
2021/06/23	506.1	136.39	0.3	135.55	137.05	505.8	8,937	5.66%	大買/鉅額交易
2021/06/22	1	134.80	2	135.55	134.85	-1	8,912	-0.01%
2021/06/21	6.4	134.90	0	135.15	134.70	6.3	8,987	0.07%
2021/06/18	0	0.00	1	138.15	138.00	-1	8,840	-0.01%
2021/06/17	2	138.05	0	0.00	138.30	2	8,893	0.02%
2021/06/16	0	0.00	2.3	138.43	138.70	-2.3	9,004	-0.03%
2021/06/15	2	138.80	8.2	138.80	138.85	-6.2	8,999	-0.07%
2021/06/11	0	0.00	2.1	138.05	138.10	-2.1	9,044	-0.02%
2021/06/09	1	135.55	0	0.00	135.50	1	9,050	0.01%
2021/06/07	2	136.15	0	0.00	137.30	2	9,146	0.02%
2021/06/04	0.3	136.70	2.1	136.56	136.95	-1.8	9,056	-0.02%
2021/06/03	1	137.65	206.1	137.91	137.60	-205.1	9,225	-2.22%	大賣/鉅額交易
2021/06/02	1.2	137.35	1.3	137.13	137.70	-0.1	9,343	0.00%
2021/06/01	1	137.70	1	137.35	137.70	0	9,497	0.00%
2021/05/31	20	137.12	1.1	137.26	137.10	19	9,680	0.20%
2021/05/28	7	135.33	4.1	135.21	135.80	2.9	9,647	0.03%
2021/05/27	2.8	132.93	6	133.10	133.55	-3.2	9,607	-0.03%
2021/05/26	1	134.01	8.1	134.46	134.50	-7	9,951	-0.07%
2021/05/25	1	134.45	2	134.40	134.40	-1	10,035	-0.01%
2021/05/24	3	131.85	1.8	131.99	132.15	1.2	10,058	0.01%
2021/05/21	31	132.55	1.1	133.17	132.35	30	10,015	0.30%
2021/05/20	26.1	130.46	2	130.25	130.50	24.1	9,961	0.24%
2021/05/19	6.1	131.51	4.6	131.65	131.40	1.5	9,948	0.01%
2021/05/18	128.5	130.73	4	131.66	132.30	124.5	9,840	1.26%	大買/鉅額交易
2021/05/17	80.9	127.54	218.3	127.10	126.50	-137.4	9,884	-1.39%	大賣/鉅額交易
2021/05/14	5.5	128.77	115.3	128.78	128.95	-109.8	9,504	-1.16%	大賣/鉅額交易
2021/05/13	38.4	128.86	6.2	129.14	127.50	32.2	9,360	0.34%
2021/05/12	138.5	127.04	139.1	128.05	129.40	-0.6	9,026	-0.01%	大買/大賣/
2021/05/11	51.7	134.13	6	134.45	133.25	45.7	8,567	0.53%
2021/05/10	2	138.97	0	0.00	138.45	2	8,380	0.02%
2021/05/07	2	139.20	1.7	139.28	139.40	0.3	8,542	0.00%
2021/05/06	1.1	137.08	1.5	136.45	136.95	-0.4	8,667	0.00%
2021/05/05	3.1	136.72	0.2	136.50	135.75	2.9	8,665	0.03%
2021/05/04	111.6	136.91	6	136.28	137.05	105.6	8,758	1.21%	大買/鉅額交易
2021/05/03	24.3	138.37	4	138.86	138.25	20.3	8,766	0.23%
2021/04/29	0.2	141.40	2	141.89	140.60	-1.8	9,050	-0.02%
2021/04/28	3	140.50	3.1	140.44	140.40	-0.1	9,130	0.00%
2021/04/27	0.3	141.16	0.1	141.25	141.25	0.2	9,580	0.00%
2021/04/26	0	0.00	2	140.12	141.20	-2	9,671	-0.02%
2021/04/23	0	137.90	3.1	137.68	139.15	-3.1	9,710	-0.03%
2021/04/22	1	138.00	3	138.00	137.90	-2	9,969	-0.02%
2021/04/21	4.4	138.33	146.1	138.25	138.00	-141.8	10,103	-1.40%	大賣/鉅額交易
2021/04/20	4	138.91	5	139.05	139.25	-1	10,151	-0.01%
2021/04/19	2	139.10	6	139.48	139.50	-4	10,253	-0.04%
2021/04/16	13.3	138.86	0.1	138.90	139.25	13.3	10,289	0.13%
2021/04/15	2.1	138.05	8.3	138.61	139.05	-6.2	10,319	-0.06%
2021/04/14	2.1	137.62	0.5	137.76	137.90	1.7	10,305	0.02%
2021/04/13	2	137.20	1.1	138.58	137.15	0.9	10,375	0.01%
2021/04/12	12.2	137.32	1	137.00	137.15	11.2	10,361	0.11%
2021/04/09	4	137.99	1	138.05	137.95	3	10,365	0.03%
2021/04/08	3	136.87	4	137.88	138.25	-1	10,401	-0.01%
2021/04/07	6.1	137.80	5.3	137.57	137.80	0.8	10,387	0.01%
2021/04/06	14.1	137.90	1.1	138.08	137.65	13	10,367	0.13%
2021/04/01	16	135.82	15	135.99	135.75	1	10,270	0.01%
2021/03/31	9.4	135.10	0	0.00	134.75	9.4	10,197	0.09%
2021/03/30	4	135.50	10.1	135.63	135.90	-6.1	10,111	-0.06%
2021/03/29	16	135.35	4	135.70	135.45	12	10,101	0.12%
2021/03/26	2.1	134.01	3	134.05	134.35	-0.9	10,062	-0.01%
2021/03/25	0.3	131.17	1	130.80	131.95	-0.7	10,001	-0.01%
2021/03/24	9.3	131.70	0.2	131.95	131.50	9.2	9,961	0.09%
2021/03/23	0	0.00	0.3	134.25	133.60	-0.3	9,839	0.00%
2021/03/22	10.2	132.97	5	131.69	133.40	5.2	9,946	0.05%
2021/03/19	10.9	132.58	0	0.00	132.80	10.9	10,014	0.11%
2021/03/18	5	135.01	2	135.60	134.90	3	9,888	0.03%
2021/03/17	13.1	135.21	5	134.60	134.20	8.1	9,850	0.08%
2021/03/16	7.1	134.94	0	0.00	135.35	7.1	9,874	0.07%
2021/03/15	6	134.97	1.4	134.89	134.90	4.6	9,864	0.05%
2021/03/12	8.2	135.13	1.1	135.30	135.25	7.2	9,907	0.07%
2021/03/11	3	134.13	8.1	134.35	134.70	-5.1	9,927	-0.05%
2021/03/10	4.2	131.94	2	131.60	131.90	2.2	9,978	0.02%
2021/03/09	16.7	130.95	0	0.00	131.35	16.7	9,987	0.17%
2021/03/08	5.2	132.98	0	0.00	131.85	5.2	9,867	0.05%
2021/03/05	18.7	131.48	0	0.00	131.95	18.7	9,749	0.19%
2021/03/04	25.5	133.23	0	0.00	132.75	25.5	9,669	0.26%
2021/03/03	6.1	133.73	0	0.00	135.40	6.1	9,480	0.06%
2021/03/02	3.2	134.78	3.4	135.39	133.45	-0.1	9,381	0.00%
2021/02/26	20.4	134.06	3	133.65	133.40	17.4	9,330	0.19%
2021/02/24	13.2	136.82	116	136.90	136.45	-102.8	8,916	-1.15%	大賣/鉅額交易
2021/02/23	4.3	136.89	1	138.45	138.50	3.3	8,820	0.04%
2021/02/22	9.2	139.58	8.1	139.12	138.80	1.2	8,766	0.01%
2021/02/19	5.4	138.73	0	0.00	138.85	5.4	8,979	0.06%
2021/02/18	5.3	139.99	11	140.00	140.35	-5.7	8,968	-0.06%
2021/02/17	5.1	139.33	12.1	139.76	140.55	-6.9	8,948	-0.08%
2021/02/05	2.1	134.57	5.1	135.50	134.80	-3	8,696	-0.03%
2021/02/04	5	133.28	1	132.68	133.55	4	8,613	0.05%
2021/02/03	0	134.60	1.1	134.53	134.35	-1.1	8,645	-0.01%
2021/02/02	3.2	134.02	6	134.40	134.45	-2.8	8,600	-0.03%
2021/02/01	2.3	128.16	2.1	128.00	130.75	0.2	8,606	0.00%
2021/01/29	7.6	130.31	1.2	129.74	128.20	6.5	8,474	0.08%
2021/01/28	26.5	130.68	3.2	130.24	130.35	23.2	8,312	0.28%
2021/01/27	5.3	132.97	2	134.00	133.05	3.3	8,153	0.04%
2021/01/26	7.5	133.11	6.2	133.12	132.85	1.3	8,096	0.02%
2021/01/25	5.2	135.41	3.2	136.84	135.60	2	8,024	0.02%
2021/01/22	42.4	138.20	5.7	139.61	137.45	36.7	7,902	0.46%
2021/01/21	9.3	140.76	6.5	140.49	143.00	2.7	7,622	0.04%
2021/01/20	18.1	138.64	24.3	138.80	138.20	-6.2	7,472	-0.08%
2021/01/19	137.5	136.34	18.5	137.38	137.95	119	7,029	1.69%	大買/鉅額交易
2021/01/18	3	133.29	2.1	133.23	134.40	0.9	6,876	0.01%
2021/01/15	1.6	136.80	1.4	136.70	134.50	0.2	6,692	0.00%
2021/01/14	19.1	133.79	0	0.00	134.05	19.1	6,370	0.30%
2021/01/13	104.1	133.51	1.7	134.54	135.30	102.4	6,291	1.63%	大買/鉅額交易
2021/01/12	7.1	132.77	4.2	131.97	132.10	3	6,137	0.05%
2021/01/11	3.2	131.25	1.3	131.38	132.30	1.8	6,013	0.03%
2021/01/08	12.4	129.98	0	0.00	131.20	12.4	5,897	0.21%
2021/01/07	6.3	127.43	0	128.70	128.90	6.2	5,756	0.11%
2021/01/06	13.6	125.79	2	126.45	125.95	11.6	5,688	0.20%
2021/01/05	3.5	124.31	0	0.00	124.60	3.5	5,601	0.06%
2021/01/04	0	123.55	4	124.35	124.35	-4	5,685	-0.07%
2020/12/31	100	122.05	1	122.25	122.25	99	5,807	1.70%
2020/12/30	2	121.05	1.1	120.52	121.60	1	5,778	0.02%
2020/12/29	0	119.80	0	119.75	119.90	0	5,802	0.00%
2020/12/28	13.1	119.80	0.2	120.00	120.00	12.9	5,849	0.22%
2020/12/23	1	118.25	0	0.00	118.15	1	5,926	0.02%
2020/12/22	3	118.39	1.1	118.96	118.00	1.9	6,014	0.03%
2020/12/21	2	118.15	0	0.00	119.35	2	6,182	0.03%
2020/12/18	2	118.33	0.1	118.25	118.20	1.9	6,199	0.03%
2020/12/17	1.1	118.35	0	0.00	118.60	1.1	6,268	0.02%
2020/12/16	1	118.55	1	118.60	119.25	0	6,315	0.00%
2020/12/15	1.4	117.65	2	116.85	117.05	-0.6	6,176	-0.01%
2020/12/14	1	118.20	0	0.00	118.25	1	6,165	0.02%
2020/12/11	2.2	117.72	3	117.60	118.75	-0.8	6,372	-0.01%
2020/12/10	1.3	118.28	2	118.15	118.60	-0.7	6,385	-0.01%
2020/12/09	1.1	119.97	50	119.65	120.05	-48.9	6,346	-0.77%
2020/12/08	1	118.23	0	0.00	120.05	1	6,292	0.02%
2020/12/07	10	118.15	9	118.20	118.40	1	6,247	0.02%
2020/12/04	3	116.75	200.1	116.35	117.30	-197.1	6,240	-3.16%	大賣/鉅額交易
2020/12/03	2	115.82	0	0.00	115.40	2	6,111	0.03%
2020/12/02	0	0.00	1	115.30	115.40	-1	6,104	-0.02%
2020/12/01	1	113.87	2	114.10	114.30	-1	6,101	-0.02%
2020/11/30	7.5	114.31	50	113.50	113.30	-42.5	6,103	-0.70%
2020/11/27	2.1	114.33	0	0.00	114.65	2.1	6,017	0.03%
2020/11/25	3.3	114.38	13	114.07	113.95	-9.7	6,079	-0.16%
2020/11/24	4.7	115.15	19	115.16	114.90	-14.3	6,077	-0.24%
2020/11/23	1.1	115.33	301	115.01	115.45	-299.9	6,072	-4.94%	大賣/鉅額交易
2020/11/20	4	113.89	12	113.90	114.00	-8	6,021	-0.13%
2020/11/19	1.1	114.03	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	3.1	114.06	0	0.00	114.35	3.1	5,990	0.05%
2020/11/17	2	113.95	3	113.98	113.60	-1	5,798	-0.02%
2020/11/16	0.5	112.79	15.2	110.90	112.80	-14.7	5,974	-0.25%
2020/11/13	5.1	108.65	0	0.00	109.25	5.1	5,922	0.09%
2020/11/12	10	109.03	12.2	108.81	108.80	-2.2	5,921	-0.04%
2020/11/11	0	108.40	4	108.54	108.75	-4	5,951	-0.07%
2020/11/10	23.1	107.12	1	107.70	107.10	22.1	5,872	0.38%
2020/11/09	16	107.90	5	107.90	108.10	11	5,890	0.19%
2020/11/06	0.1	106.54	0	106.75	106.70	0.1	5,800	0.00%
2020/11/05	0.1	105.81	20	106.00	106.05	-19.9	5,749	-0.35%
2020/11/04	3	105.43	1	106.05	106.15	2	5,775	0.03%
2020/11/03	1.2	104.51	0	0.00	104.60	1.2	5,805	0.02%
2020/11/02	4.1	102.63	0	0.00	103.40	4.1	5,855	0.07%
2020/10/30	1.1	103.04	0	0.00	103.00	1.1	5,771	0.02%
2020/10/29	8	103.70	2	103.85	103.85	6	5,742	0.10%
2020/10/28	0.4	105.39	0	0.00	105.00	0.4	5,746	0.01%
2020/10/27	7.1	105.29	0	105.60	105.50	7.1	5,756	0.12%
2020/10/26	6.1	105.87	6.4	106.11	106.10	-0.3	5,809	0.00%
2020/10/21	12	106.25	0	0.00	105.95	12	6,583	0.18%
2020/10/20	1	106.25	3	106.17	106.00	-2	6,751	-0.03%
2020/10/19	4	106.33	0	0.00	106.60	4	6,827	0.06%
2020/10/16	2	105.25	1	105.35	105.25	1	6,890	0.01%
2020/10/15	3	105.83	1	105.70	105.70	2	7,247	0.03%
2020/10/14	7.2	106.71	0	106.70	106.70	7.1	7,329	0.10%
2020/10/13	5	106.50	1	107.05	107.10	4	7,587	0.05%
2020/10/12	5.2	107.52	0	0.00	107.05	5.2	7,623	0.07%
2020/10/08	8	106.03	7	105.84	106.20	1	7,814	0.01%
2020/10/07	1	103.65	3	104.88	104.80	-2	7,814	-0.03%
2020/10/06	0	0.00	2	104.15	104.25	-2	7,948	-0.03%
2020/10/05	0	103.30	3	103.43	103.05	-3	8,024	-0.04%
2020/09/28	23	101.88	6	101.77	102.30	17	8,341	0.20%
2020/09/25	2	100.80	0.2	101.15	100.65	1.8	8,481	0.02%
2020/09/24	10	100.59	0	0.00	100.45	10	8,572	0.12%
2020/09/23	2	102.90	0	0.00	102.95	2	8,435	0.02%
2020/09/22	43	103.74	0	0.00	103.10	43	8,512	0.51%
2020/09/21	1.1	105.41	0	0.00	104.45	1.1	8,535	0.01%
2020/09/16	0	106.40	0	0.00	106.55	0	8,687	0.00%
2020/09/15	0	104.95	3	104.83	104.95	-3	8,615	-0.03%
2020/09/14	0	104.45	0	0.00	104.55	0	8,564	0.00%
2020/09/11	0	0.00	38	102.96	103.25	-38	8,552	-0.44%
2020/09/10	0	0.00	3	103.25	103.20	-3	8,696	-0.03%
2020/09/09	5	101.83	2	101.70	102.30	3	8,816	0.03%
2020/09/08	36	102.75	0	0.00	103.00	36	8,871	0.41%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	3	102.38	0	0.00	102.55	3	9,299	0.03%
2020/09/03	1.1	103.50	0	0.00	103.30	1.1	9,383	0.01%
2020/09/02	0.1	103.25	1	103.85	103.00	-1	9,487	-0.01%
2020/09/01	0.1	103.45	2	102.60	103.35	-1.9	9,676	-0.02%
2020/08/31	1	102.60	3	104.20	101.80	-2	9,746	-0.02%
2020/08/28	3	103.40	0	0.00	103.50	3	9,900	0.03%
2020/08/26	0	0.00	1	104.30	104.30	-1	10,240	-0.01%
2020/08/24	0	0.00	1.3	103.11	103.10	-1.3	10,364	-0.01%
2020/08/21	0	0.00	23	102.48	102.80	-23	10,427	-0.22%
2020/08/20	28.1	101.36	0	0.00	100.60	28.1	10,368	0.27%
2020/08/19	1	104.40	0	0.00	104.25	1	10,314	0.01%
2020/08/17	0	105.50	0	0.00	105.60	0	10,461	0.00%
2020/08/14	0	0.00	4	104.35	104.50	-4	10,494	-0.04%
2020/08/13	0	0.00	1	104.65	104.25	-1	10,596	-0.01%
2020/08/12	1	103.45	94	103.21	103.25	-93	10,596	-0.88%
2020/08/05	0	104.25	2	104.30	104.30	-2	10,772	-0.02%
2020/08/04	1	103.05	2	103.00	103.30	-1	10,799	-0.01%
2020/08/03	3.2	102.20	3	103.00	102.00	0.2	10,820	0.00%
2020/07/31	0	0.00	1	104.00	103.80	-1	10,803	-0.01%
2020/07/30	0	0.00	4	104.10	104.05	-4	10,817	-0.04%
2020/07/29	0	0.00	8	103.38	102.55	-8	10,838	-0.07%
2020/07/28	7	107.42	5	104.08	103.60	2	10,938	0.02%
2020/07/27	0	0.00	2	103.30	103.30	-2	10,878	-0.02%
2020/07/24	0.1	98.50	1	98.85	98.50	-0.9	10,696	-0.01%
2020/07/23	1	98.30	0	0.00	98.85	1	10,533	0.01%
2020/07/22	0	0.00	1	98.80	98.95	-1	10,665	-0.01%
2020/07/21	0	0.00	2	98.65	98.70	-2	10,641	-0.02%
2020/07/20	1	97.00	1	96.51	97.05	0	10,451	0.00%
2020/07/17	1	96.80	5	97.05	97.20	-4	10,475	-0.04%
2020/07/15	0.1	96.95	3	97.38	97.05	-2.9	10,605	-0.03%
2020/07/14	1.1	96.11	3	96.22	96.65	-1.9	10,825	-0.02%
2020/07/13	1	95.65	5	95.66	96.05	-4	10,808	-0.04%
2020/07/10	0	0.00	1	95.10	94.65	-1	10,897	-0.01%
2020/07/09	1	95.65	2	95.65	95.45	-1	10,924	-0.01%
2020/07/08	0	0.00	38	95.01	95.15	-38	10,927	-0.35%
2020/07/07	5	94.76	3	94.55	94.50	2	10,839	0.02%
2020/07/06	1	93.50	209	94.04	94.15	-208	10,868	-1.91%	大賣/鉅額交易
2020/07/03	0	0.00	201.3	92.50	92.55	-201.3	10,881	-1.85%	大賣/鉅額交易
2020/07/02	1.1	91.40	7	91.21	91.50	-5.9	10,886	-0.05%
2020/07/01	2.2	90.73	0	0.00	90.50	2.2	10,964	0.02%
2020/06/30	0	0.00	2	89.65	89.90	-2	10,963	-0.02%
2020/06/29	0	0.00	1	88.90	89.10	-1	10,992	-0.01%
2020/06/24	2	90.00	6	90.09	90.00	-4	11,055	-0.04%
2020/06/23	1	89.00	1.1	89.68	89.45	-0.1	11,253	0.00%
2020/06/22	0	0.00	3	89.32	89.05	-3	11,428	-0.03%
2020/06/19	2	89.03	10	88.92	88.85	-8	11,796	-0.07%
2020/06/18	9	88.76	0	0.00	88.90	9	12,203	0.07%
2020/06/17	4	88.64	7	88.79	89.00	-3	12,493	-0.02%
2020/06/16	0	0.00	4	88.76	88.90	-4	12,982	-0.03%
2020/06/15	4	87.68	1	88.00	87.00	3	13,934	0.02%
2020/06/12	4.5	88.06	9	87.39	88.25	-4.6	14,552	-0.03%
2020/06/11	1	90.55	21	90.07	89.05	-20	15,044	-0.13%
2020/06/10	4	90.39	11	90.03	90.45	-7	15,370	-0.05%
2020/06/09	3	89.17	10	89.30	89.60	-7	16,081	-0.04%
2020/06/08	0	0.00	7	89.50	89.50	-7	16,639	-0.04%
2020/06/05	2	87.95	9	88.28	88.35	-7	16,634	-0.04%
2020/06/04	2	87.48	13	87.38	87.60	-11	16,865	-0.07%
2020/06/03	12	86.63	22	86.55	86.80	-10	17,076	-0.06%
2020/06/02	8.1	85.35	1	85.25	85.30	7.1	17,058	0.04%
2020/06/01	3.1	84.80	1	84.80	84.90	2.1	17,022	0.01%
2020/05/28	4	84.50	2	84.30	83.85	2	17,119	0.01%
2020/05/27	1	84.35	3	84.40	84.35	-2	17,458	-0.01%
2020/05/26	0	0.00	1	84.45	84.45	-1	17,792	-0.01%
2020/05/25	1	83.00	0	0.00	83.50	1	17,786	0.01%
2020/05/22	18	83.03	0	0.00	82.95	18	17,846	0.10%
2020/05/19	6	83.78	1	84.30	83.90	5	17,757	0.03%
2020/05/18	12.1	83.12	1	83.15	83.15	11.1	17,798	0.06%
2020/05/15	2	83.28	1	83.95	83.85	1	17,869	0.01%
2020/05/14	4	83.51	1	83.30	83.30	3	17,870	0.02%
2020/05/13	2	84.08	1	84.20	84.30	1	17,808	0.01%
2020/05/12	6	84.26	2	84.23	84.05	4	17,821	0.02%
2020/05/11	0	0.00	2	85.18	85.05	-2	17,723	-0.01%
2020/05/07	0	0.00	1	84.00	83.85	-1	17,719	-0.01%
2020/05/06	5	82.75	2	83.50	83.50	3	17,775	0.02%
2020/05/05	0.1	83.60	0	0.00	83.40	0.1	17,851	0.00%
2020/05/04	4	82.74	0	0.00	83.00	4	17,833	0.02%
2020/04/30	13	85.22	6	85.46	85.50	7	17,721	0.04%
2020/04/29	1.1	83.65	1	83.50	83.70	0.1	17,672	0.00%
2020/04/28	2	82.08	0	0.00	82.55	2	17,849	0.01%
2020/04/27	1	82.10	23	82.47	82.55	-22	18,260	-0.12%
2020/04/22	1	80.45	0	0.00	80.60	1	18,107	0.01%
2020/04/21	14	81.18	6	81.07	80.60	8	18,096	0.04%
2020/04/20	1	83.15	0	0.00	83.00	1	17,938	0.01%
2020/04/17	0	0.00	8	83.44	83.25	-8	17,844	-0.04%
2020/04/16	12	80.89	0.1	81.00	80.80	11.9	17,420	0.07%
2020/04/15	23	81.19	7	81.29	81.20	16	17,333	0.09%
2020/04/14	8	80.61	11	80.31	80.95	-3	17,185	-0.02%
2020/04/13	2	79.00	1	78.65	78.80	1	17,072	0.01%
2020/04/10	1	79.20	3	79.25	79.30	-2	17,104	-0.01%
2020/04/09	29	79.07	9	79.97	79.25	20	17,121	0.12%
2020/04/08	0	0.00	4	79.54	79.60	-4	16,942	-0.02%
2020/04/07	5	78.37	6	78.61	78.50	-1	16,760	-0.01%
2020/04/06	1	76.80	5	76.81	77.05	-4	16,558	-0.02%
2020/04/01	4.1	75.99	12	76.21	75.90	-7.9	16,404	-0.05%
2020/03/31	3.1	76.00	0	0.00	76.15	3.1	16,291	0.02%
2020/03/30	8	74.80	2	75.20	75.85	6	16,158	0.04%
2020/03/27	14	77.67	7	77.02	76.60	7	15,956	0.04%
2020/03/26	1	76.40	8	77.03	77.20	-7	15,647	-0.04%
2020/03/25	36.4	76.80	11	77.04	76.85	25.4	15,383	0.17%
2020/03/24	19	74.93	21	74.55	74.25	-2	14,877	-0.01%
2020/03/23	9	71.19	2	71.50	70.80	7	14,493	0.05%
2020/03/20	16	72.18	9	73.51	74.00	7	14,198	0.05%
2020/03/19	19	69.17	1	67.85	68.55	18	13,591	0.13%
2020/03/18	18	73.93	18	74.40	72.80	0	12,556	0.00%
2020/03/17	67	75.24	44	75.32	74.85	23	11,920	0.19%
2020/03/16	13.1	78.37	2	77.58	77.30	11.1	11,101	0.10%
2020/03/13	15	77.27	23	76.89	81.00	-8	10,628	-0.08%
2020/03/12	13	82.14	1	82.45	82.15	12	9,783	0.12%
2020/03/11	10	85.97	5	86.13	85.30	5	9,093	0.05%
2020/03/10	7	85.44	1	85.20	86.30	6	8,896	0.07%
2020/03/09	11.5	86.21	5	86.00	85.85	6.5	8,539	0.08%
2020/03/06	7.3	88.82	0	0.00	88.35	7.3	8,102	0.09%
2020/03/05	20	90.10	9	90.20	90.20	11	7,852	0.14%
2020/03/04	1	88.50	4	89.10	89.20	-3	7,779	-0.04%
2020/03/03	13	88.80	0	0.00	88.60	13	7,661	0.17%
2020/03/02	9.3	87.43	1.3	88.00	87.35	8	7,510	0.11%
2020/02/27	11	88.85	0	0.00	88.65	11	7,110	0.15%
2020/02/26	8	89.33	7	89.52	89.45	1	6,741	0.01%
2020/02/25	4	90.18	2	90.30	90.35	2	6,515	0.03%
2020/02/24	4.5	90.12	10	90.08	90.10	-5.5	6,423	-0.09%
2020/02/21	1	91.75	2	91.30	91.25	-1	6,330	-0.02%
2020/02/20	12	92.16	3	91.70	91.70	9	6,287	0.14%
2020/02/19	1	91.30	1	91.15	92.10	0	6,213	0.00%
2020/02/18	8	91.20	3	91.15	91.05	5	6,122	0.08%
2020/02/17	2	92.10	0	0.00	92.30	2	5,950	0.03%
2020/02/14	0	0.00	4.5	92.95	92.95	-4.5	5,878	-0.08%
2020/02/13	3	92.98	0	0.00	92.80	3	5,836	0.05%
2020/02/12	1	92.10	2	92.63	92.65	-1	5,837	-0.02%
2020/02/11	2.2	91.48	4	91.49	91.75	-1.9	5,791	-0.03%
2020/02/10	0.1	91.20	0	0.00	91.00	0.1	5,757	0.00%
2020/02/07	8	91.23	1	91.10	91.20	7	5,710	0.12%
2020/02/06	1	91.45	0	0.00	92.30	1	5,616	0.02%
2020/02/05	0.2	91.25	4	90.85	90.85	-3.8	5,550	-0.07%
2020/02/04	5	90.32	1	90.50	90.60	4	5,485	0.07%
2020/02/03	4.1	88.09	17	88.62	89.05	-12.9	5,494	-0.24%
2020/01/31	16	90.10	0	0.00	89.95	16	5,321	0.30%
2020/01/30	14.3	93.56	0	0.00	92.15	14.3	5,069	0.28%
2020/01/20	5	97.75	0	0.00	97.70	5	4,616	0.11%
2020/01/17	2	97.38	0	0.00	97.30	2	4,632	0.04%
2020/01/16	1	97.15	1	97.30	97.30	0	4,540	0.00%
2020/01/15	4	97.94	0	0.00	97.60	4	4,438	0.09%
2020/01/14	4	98.54	1	98.70	98.60	3	4,321	0.07%
2020/01/10	4	97.00	0	0.00	97.30	4	4,083	0.10%
2020/01/08	1	95.15	0	0.00	95.65	1	3,921	0.03%
2020/01/07	0	0.00	1	96.15	96.10	-1	3,852	-0.03%
2020/01/06	2	96.70	0	0.00	96.40	2	3,905	0.05%
2020/01/03	0.1	97.70	0	0.00	97.65	0.1	3,865	0.00%
2019/12/30	0.1	98.00	0	0.00	97.80	0.1	3,933	0.00%
2019/12/27	0	0.00	1	98.00	98.00	-1	3,962	-0.03%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/25	0	97.35	1	97.20	97.35	-1	4,106	-0.02%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	1	96.95	0	0.00	97.15	1	4,287	0.02%
2019/12/20	0	0.00	2	96.93	96.95	-2	4,296	-0.05%
2019/12/18	0	0.00	1	98.15	98.20	-1	4,356	-0.02%
2019/12/17	1	97.05	0	0.00	98.15	1	4,431	0.02%
2019/12/16	0	96.85	4	96.90	96.85	-4	4,483	-0.09%
2019/12/13	0.1	96.85	0	0.00	96.90	0.1	4,692	0.00%
2019/12/11	0	0.00	1	93.50	93.75	-1	4,718	-0.02%
2019/12/10	1	92.85	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	93.65	0	0.00	93.65	0	4,831	0.00%
2019/12/06	0	93.05	0	0.00	93.05	0	4,869	0.00%
2019/12/04	2	91.63	0	0.00	91.70	2	5,253	0.04%
2019/12/03	0.1	92.10	0	0.00	92.05	0.1	5,638	0.00%
2019/12/02	0	0.00	1	92.00	92.05	-1	5,793	-0.02%
2019/11/29	1.1	91.71	0	0.00	91.50	1.1	5,843	0.02%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/19	0	0.00	5	93.38	93.60	-5	6,378	-0.08%
2019/11/18	0	0.00	5	92.62	92.90	-5	6,432	-0.08%
2019/11/15	4	92.35	0	0.00	92.30	4	6,467	0.06%
2019/11/14	2	91.30	0	0.00	91.40	2	6,534	0.03%
2019/11/12	2	91.60	5	91.70	92.00	-3	6,834	-0.04%
2019/11/11	0	0.00	0.3	91.20	91.15	-0.3	6,916	0.00%
2019/11/07	2.3	92.95	0	0.00	92.85	2.3	6,947	0.03%
2019/11/06	0	0.00	201	92.90	93.35	-201	6,980	-2.88%	大賣/鉅額交易
2019/11/05	1	92.50	1	92.40	92.90	0	7,187	0.00%
2019/11/04	0	0.00	3	92.07	92.20	-3	7,536	-0.04%
2019/11/01	0.1	90.10	0	0.00	90.10	0.1	7,768	0.00%
2019/10/31	0	0.00	7	90.29	90.10	-7	8,003	-0.09%
2019/10/29	0.2	89.45	0	0.00	89.45	0.2	7,891	0.00%
2019/10/28	0	0.00	2	89.28	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	5	89.02	88.80	-5	7,770	-0.06%
2019/10/23	0.2	88.40	0	0.00	88.45	0.2	7,729	0.00%
2019/10/22	0	0.00	1	88.45	88.70	-1	7,742	-0.01%
2019/10/21	1	87.80	0	0.00	87.85	1	7,787	0.01%
2019/10/17	0	0.00	100	87.90	88.15	-100	8,024	-1.25%
2019/10/16	0	0.00	7	87.98	88.10	-7	8,108	-0.09%
2019/10/15	0	0.00	101	87.45	87.70	-101	8,218	-1.23%	大賣/鉅額交易
2019/10/14	0	0.00	1	87.15	87.55	-1	8,237	-0.01%
2019/10/08	0.2	86.40	0	0.00	86.50	0.2	8,169	0.00%
2019/10/07	0	0.00	1	85.45	85.45	-1	8,139	-0.01%
2019/10/04	0.1	85.15	0	0.00	85.15	0.1	8,144	0.00%
2019/09/26	0	0.00	1	84.50	84.30	-1	8,006	-0.01%
2019/09/20	0	0.00	0.3	84.70	84.70	-0.3	8,338	0.00%
2019/09/19	0	0.00	4.5	84.94	84.45	-4.5	8,300	-0.05%
2019/09/18	1.2	84.86	2	84.98	84.95	-0.8	8,303	-0.01%
2019/09/16	0	0.00	102	84.30	84.40	-102	8,469	-1.20%	大賣/鉅額交易
2019/09/12	1	84.00	11	83.94	83.90	-10	8,480	-0.12%
2019/09/11	3	83.50	0	0.00	83.45	3	8,689	0.03%
2019/09/10	0	0.00	2	83.30	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	16	83.81	83.80	-16	8,675	-0.18%
2019/09/06	0	0.00	7	83.49	83.50	-7	8,517	-0.08%
2019/09/05	1	82.75	17	83.04	83.00	-16	8,329	-0.19%
2019/09/04	0	0.00	1	81.90	82.15	-1	8,060	-0.01%
2019/09/03	0	0.00	2	81.55	81.20	-2	8,057	-0.02%
2019/09/02	0.1	81.90	0	0.00	81.90	0.1	8,101	0.00%
2019/08/30	0	0.00	5	81.71	81.85	-5	8,117	-0.06%
2019/08/27	1	80.05	0	0.00	79.85	1	8,023	0.01%
2019/08/26	13	79.72	8	80.03	79.65	5	8,107	0.06%
2019/08/23	1	80.80	11	81.01	81.00	-10	8,030	-0.12%
2019/08/22	0.2	81.00	0	0.00	80.90	0.2	8,137	0.00%
2019/08/21	1.3	81.02	5	81.00	81.10	-3.7	8,144	-0.05%
2019/08/20	1	81.00	0	0.00	81.00	1	8,234	0.01%
2019/08/19	3	80.50	0	0.00	80.80	3	8,265	0.04%
2019/08/16	0	0.00	1	80.25	80.35	-1	8,584	-0.01%
2019/08/15	7	79.42	0	0.00	79.40	7	8,658	0.08%
2019/08/13	12	79.86	2.1	79.81	79.70	9.9	8,837	0.11%
2019/08/08	2	80.38	4	80.34	80.65	-2	9,337	-0.02%
2019/08/07	16	80.09	0	0.00	79.70	16	9,541	0.17%
2019/08/06	11	79.08	4	79.91	80.10	7	9,598	0.07%
2019/08/05	6	80.20	10	80.10	80.15	-4	9,494	-0.04%
2019/08/02	103	80.75	0	0.00	80.95	103	9,347	1.10%	大買/鉅額交易
2019/08/01	0.1	82.40	0	0.00	82.30	0.1	9,181	0.00%
2019/07/29	1	83.20	1	83.45	83.45	0	9,595	0.00%
2019/07/26	0	0.00	3	83.20	83.25	-3	10,049	-0.03%
2019/07/23	1	83.80	4	83.68	83.60	-3	10,068	-0.03%
2019/07/19	0	0.00	102	83.25	83.00	-102	9,953	-1.02%	大賣/鉅額交易
2019/07/18	0	0.00	1	82.90	82.70	-1	9,842	-0.01%
2019/07/17	0	0.00	1	82.80	82.80	-1	9,816	-0.01%
2019/07/16	0	0.00	2	83.45	83.35	-2	9,688	-0.02%
2019/07/15	2	83.30	0	0.00	83.20	2	9,805	0.02%
2019/07/12	0	0.00	6	82.85	82.75	-6	9,994	-0.06%
2019/07/11	0	0.00	8	82.98	82.85	-8	10,329	-0.08%
2019/07/10	3	82.00	3	82.20	82.20	0	10,286	0.00%
2019/07/09	0	0.00	1	81.55	81.50	-1	10,340	-0.01%
2019/07/08	0.1	81.90	0	0.00	81.60	0.1	10,397	0.00%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	2	81.60	2	81.45	81.50	0	10,782	0.00%
2019/07/02	0	0.00	4	82.51	82.45	-4	10,772	-0.04%
2019/07/01	0	0.00	6	82.71	82.65	-6	10,800	-0.06%
2019/06/28	0	0.00	5	81.06	80.90	-5	10,664	-0.05%
2019/06/27	9	81.33	32	81.39	81.50	-23	10,782	-0.21%
2019/06/26	7	80.51	6	80.40	80.35	1	10,621	0.01%
2019/06/24	1	81.05	1	81.35	81.20	0	10,490	0.00%
2019/06/21	9.3	80.95	0	0.00	80.85	9.3	10,258	0.09%
2019/06/20	0	0.00	4	80.77	80.85	-4	10,120	-0.04%
2019/06/19	0	0.00	17	80.47	80.75	-17	10,042	-0.17%
2019/06/18	0	0.00	3	78.88	78.90	-3	9,868	-0.03%
2019/06/14	1	78.90	1	78.90	78.90	0	10,058	0.00%
2019/06/13	0	0.00	2	79.20	79.05	-2	10,209	-0.02%
2019/06/12	1	79.40	1	79.60	79.70	0	10,302	0.00%
2019/06/11	1	79.50	32	79.54	79.40	-31	10,234	-0.30%
2019/06/10	0	0.00	6	79.00	79.05	-6	10,226	-0.06%
2019/06/06	0	0.00	1	77.70	77.70	-1	10,329	-0.01%
2019/06/05	0	0.00	3	78.32	78.30	-3	10,282	-0.03%
2019/06/04	5	78.05	2.1	78.10	78.05	2.9	10,331	0.03%
2019/06/03	2	78.38	0	0.00	78.55	2	10,515	0.02%
2019/05/31	11	78.12	0	0.00	78.45	11	10,741	0.10%
2019/05/30	4	77.40	0	0.00	77.40	4	10,771	0.04%
2019/05/29	2	76.63	0	0.00	76.75	2	10,785	0.02%
2019/05/28	4	76.91	0	0.00	77.10	4	10,839	0.04%
2019/05/27	4	77.06	0	0.00	77.15	4	10,940	0.04%
2019/05/24	5	77.18	0	0.00	77.35	5	11,071	0.05%
2019/05/23	16	77.14	0	0.00	76.95	16	11,135	0.14%
2019/05/22	2.5	78.56	0	0.00	78.40	2.5	11,019	0.02%
2019/05/21	8	78.12	0	0.00	78.40	8	11,415	0.07%
2019/05/20	4	78.26	0	0.00	78.20	4	11,133	0.04%
2019/05/17	18	78.43	0	0.00	78.25	18	11,004	0.16%
2019/05/16	35.3	79.34	1	79.05	79.05	34.3	10,671	0.32%
2019/05/15	4	79.75	0	0.00	79.75	4	10,447	0.04%
2019/05/14	6	79.63	0	0.00	79.65	6	10,229	0.06%
2019/05/13	9	80.34	0	0.00	80.15	9	9,994	0.09%
2019/05/10	2	81.43	0	0.00	81.50	2	9,793	0.02%
2019/05/09	2	81.35	0	0.00	81.55	2	9,684	0.02%
2019/05/08	2	82.50	0	0.00	82.55	2	9,642	0.02%
2019/05/06	1	82.25	0	0.00	82.30	1	9,368	0.01%
2019/05/03	0	0.00	3	83.60	83.75	-3	9,302	-0.03%
2019/04/29	0	0.00	2	82.70	82.80	-2	9,065	-0.02%
2019/04/26	3	82.23	2	82.40	82.45	1	9,151	0.01%
2019/04/24	1	83.00	0	0.00	83.20	1	9,451	0.01%
2019/04/22	0	0.00	1	82.85	82.70	-1	9,585	-0.01%
2019/04/19	2	82.70	0	0.00	82.80	2	9,709	0.02%
2019/04/18	3	82.70	300	82.93	82.70	-297	9,548	-3.11%	大賣/鉅額交易
2019/04/17	0	0.00	2	82.65	82.75	-2	9,394	-0.02%
2019/04/16	0	0.00	4	82.08	82.10	-4	9,192	-0.04%
2019/04/15	1	81.65	4	81.80	81.85	-3	9,306	-0.03%
2019/04/11	4	81.09	308	81.13	81.15	-304	9,630	-3.16%	大賣/鉅額交易
2019/04/10	2	81.35	301	81.20	81.50	-299	9,634	-3.10%	大賣/鉅額交易
2019/04/09	1	80.95	24	81.28	81.40	-23	9,531	-0.24%
2019/04/08	1	80.85	0	0.00	80.90	1	9,436	0.01%
2019/04/03	0	0.00	7	80.35	80.15	-7	9,452	-0.07%
2019/04/02	0	0.00	0.2	80.20	80.15	-0.2	9,539	0.00%
2019/04/01	2	80.00	4	80.09	79.85	-2	9,544	-0.02%
2019/03/29	1	78.40	1	79.15	79.15	0	9,410	0.00%
2019/03/28	1	78.30	0	0.00	78.50	1	9,457	0.01%
2019/03/27	2	78.58	0	0.00	78.50	2	9,559	0.02%
2019/03/26	1	78.50	0	0.00	78.65	1	9,592	0.01%
2019/03/25	2	78.10	2	78.15	78.15	0	9,674	0.00%
2019/03/22	1	79.25	2	79.08	79.35	-1	9,652	-0.01%
2019/03/21	2	78.73	7	78.93	79.15	-5	9,683	-0.05%
2019/03/20	1	78.35	0	0.00	78.50	1	9,598	0.01%
2019/03/19	0	0.00	5	78.35	78.40	-5	9,545	-0.05%
2019/03/18	3	77.82	1	78.00	78.10	2	9,490	0.02%
2019/03/14	1	77.35	0	0.00	77.05	1	9,425	0.01%
2019/03/12	0	0.00	7	77.31	77.25	-7	9,668	-0.07%
2019/03/11	1	75.85	0	0.00	76.15	1	9,506	0.01%
2019/03/08	2	76.05	0	0.00	76.00	2	9,659	0.02%
2019/03/07	0	0.00	5	76.85	76.65	-5	9,564	-0.05%
2019/03/05	3	76.62	0	0.00	76.75	3	9,208	0.03%
2019/03/04	8	77.02	1	77.20	76.95	7	9,178	0.08%
2019/02/25	4	77.49	1	77.60	77.50	3	8,829	0.03%
2019/02/21	0	0.00	2	76.90	77.10	-2	8,738	-0.02%
2019/02/20	0	0.00	12	76.42	76.35	-12	8,545	-0.14%
2019/02/19	1	75.55	1	75.60	75.50	0	8,121	0.00%
2019/02/18	0	0.00	7	75.77	75.65	-7	8,168	-0.09%
2019/02/14	1	75.30	2	75.40	75.25	-1	8,284	-0.01%
2019/02/12	1	75.45	0	0.00	75.65	1	8,870	0.01%
2019/02/11	0	0.00	1	75.45	75.15	-1	8,939	-0.01%
2019/01/29	3	74.33	5	74.32	74.50	-2	8,949	-0.02%
2019/01/28	1	75.20	8	75.23	75.15	-7	8,953	-0.08%
2019/01/25	1	75.00	0	0.00	75.00	1	9,001	0.01%
2019/01/23	1	73.70	0	0.00	73.70	1	9,099	0.01%
2019/01/22	5	74.13	0	0.00	74.05	5	9,094	0.05%
2019/01/21	3	76.58	0	0.00	76.50	3	9,112	0.03%
2019/01/18	3	75.85	3	75.90	75.95	0	9,237	0.00%
2019/01/17	2	75.43	0	0.00	75.55	2	9,581	0.02%
2019/01/15	1	75.15	0	0.00	75.65	1	9,789	0.01%
2019/01/11	0	0.00	3	75.50	75.50	-3	9,912	-0.03%
2019/01/10	1	74.65	0	0.00	74.80	1	9,872	0.01%
2019/01/09	1	75.00	11	75.02	75.00	-10	10,164	-0.10%
2019/01/08	1	73.65	0	0.00	73.65	1	10,251	0.01%
2019/01/07	2	73.98	0	0.00	73.95	2	10,889	0.02%
2019/01/04	5	72.26	1	72.35	72.20	4	11,031	0.04%
2019/01/03	5	73.34	0	0.00	73.35	5	11,818	0.04%
2019/01/02	1	74.00	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	1	74.90	75.50	-1	12,571	-0.01%
2018/12/27	1	74.55	5	74.85	75.05	-4	12,940	-0.03%
2018/12/26	4	74.06	0	0.00	73.55	4	12,942	0.03%
2018/12/25	9	73.48	2	73.60	73.75	7	12,867	0.05%
2018/12/21	1	74.75	6	74.58	75.20	-5	12,926	-0.04%
2018/12/20	1	75.35	0	0.00	75.05	1	13,248	0.01%
2018/12/19	1	75.90	0	0.00	75.90	1	13,222	0.01%
2018/12/18	1	75.50	0	0.00	75.30	1	13,273	0.01%
2018/12/14	1	75.30	0	0.00	75.35	1	13,243	0.01%
2018/12/13	1	76.30	0	0.00	76.30	1	13,211	0.01%
2018/12/11	0	0.00	1	75.00	75.05	-1	13,215	-0.01%
2018/12/10	6	74.54	0	0.00	74.45	6	13,270	0.05%
2018/12/06	7	75.18	0	0.00	75.10	7	13,600	0.05%
2018/12/05	2	76.80	0	0.00	76.65	2	13,587	0.01%
2018/12/04	1	78.15	0	0.00	78.25	1	13,516	0.01%
2018/12/03	1	78.65	2	79.00	78.80	-1	13,489	-0.01%
2018/11/29	1	77.30	0	0.00	77.05	1	13,262	0.01%
2018/11/28	1	76.00	1	76.55	76.90	0	13,153	0.00%
2018/11/27	4	75.83	0	0.00	76.05	4	13,089	0.03%
2018/11/26	1	76.40	0	0.00	76.15	1	13,032	0.01%
2018/11/23	1	75.30	0	0.00	75.35	1	13,091	0.01%
2018/11/22	2	76.13	0	0.00	75.60	2	13,247	0.02%
2018/11/21	6	75.25	1	76.00	76.00	5	13,286	0.04%
2018/11/19	1	77.10	0	0.00	76.70	1	13,017	0.01%
2018/11/16	3	77.32	0	0.00	76.95	3	12,964	0.02%
2018/11/14	1	77.20	0	0.00	77.35	1	12,865	0.01%
2018/11/13	2	76.53	0	0.00	77.10	2	12,813	0.02%
2018/11/12	0	0.00	4	78.06	78.00	-4	12,712	-0.03%
2018/11/09	0	0.00	2	77.65	77.80	-2	12,685	-0.02%
2018/11/08	0	0.00	7	78.66	78.85	-7	12,143	-0.06%
2018/11/07	0	0.00	2	78.48	78.40	-2	12,009	-0.02%
2018/11/06	0	0.00	5	77.95	78.00	-5	12,027	-0.04%
2018/11/01	1	77.65	1	77.70	78.40	0	11,851	0.00%
2018/10/31	2	77.45	1	76.90	77.55	1	11,758	0.01%
2018/10/30	8	75.60	0	0.00	75.95	8	11,634	0.07%
2018/10/29	2	75.73	2	75.70	75.75	0	11,553	0.00%
2018/10/26	7	75.01	6	75.42	75.40	1	11,468	0.01%
2018/10/25	6	75.61	1	75.40	75.50	5	11,239	0.04%
2018/10/24	131	77.05	0	0.00	77.40	131	10,803	1.21%	大買/鉅額交易
2018/10/23	2	78.15	0	0.00	77.75	2	10,641	0.02%
2018/10/22	6	78.76	1	79.25	79.20	5	10,326	0.05%
2018/10/19	4	79.30	0	0.00	79.30	4	10,260	0.04%
2018/10/18	1	79.00	0	0.00	79.15	1	10,165	0.01%
2018/10/17	1	79.60	3	80.25	79.40	-2	10,117	-0.02%
2018/10/16	2	79.05	0	0.00	79.30	2	9,921	0.02%
2018/10/15	2	78.85	1	78.80	79.20	1	9,950	0.01%
2018/10/12	6	79.09	4	79.00	80.05	2	9,350	0.02%
2018/10/11	664	79.11	0	0.00	77.40	664	9,184	7.23%	大買/鉅額交易
2018/10/09	5	83.08	0	0.00	83.25	5	8,092	0.06%
2018/10/08	153	82.95	0	0.00	83.00	153	7,840	1.95%	大買/鉅額交易
2018/10/05	452	83.75	0	0.00	83.45	452	7,292	6.20%	大買/鉅額交易
2018/10/04	156	84.82	0	0.00	84.90	156	6,962	2.24%	大買/鉅額交易
2018/10/02	1	86.10	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	1	87.30	87.35	-1	6,934	-0.01%
2018/09/28	2	87.08	3	87.43	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	6	87.08	87.35	-6	6,757	-0.09%
2018/09/26	1	86.90	4	86.85	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	3	86.95	87.10	-3	6,273	-0.05%
2018/09/21	1	86.00	2	86.70	86.85	-1	6,218	-0.02%
2018/09/20	1	86.05	0	0.00	85.90	1	6,205	0.02%
2018/09/19	0	0.00	71	86.24	86.15	-71	6,337	-1.12%
2018/09/14	1	86.10	162	86.18	86.50	-161	6,517	-2.47%	大賣/鉅額交易
2018/09/13	11	85.20	0	0.00	84.95	11	6,481	0.17%
2018/09/12	11	85.47	0	0.00	85.55	11	6,167	0.18%
2018/09/11	4	85.56	0	0.00	85.65	4	5,989	0.07%
2018/09/10	2	85.83	0	0.00	86.00	2	5,747	0.03%
2018/09/04	0	0.00	69	86.85	87.00	-69	5,782	-1.19%
2018/08/31	0	0.00	207	86.82	86.95	-207	5,795	-3.57%	大賣/鉅額交易
2018/08/30	0	0.00	68	87.80	87.55	-68	5,836	-1.17%
2018/08/29	0	0.00	142	87.17	87.25	-142	5,778	-2.46%	大賣/鉅額交易
2018/08/28	0	0.00	210	86.17	86.25	-210	5,600	-3.75%	大賣/鉅額交易
2018/08/27	0	0.00	70	85.55	85.55	-70	5,580	-1.25%
2018/08/24	0	0.00	71	85.00	84.80	-71	5,528	-1.28%
2018/08/23	0	0.00	2	84.85	85.05	-2	5,512	-0.04%
2018/08/22	0	0.00	2	84.65	84.65	-2	5,551	-0.04%
2018/08/21	0	0.00	3	84.43	84.55	-3	5,515	-0.05%
2018/08/20	1	83.80	2	83.90	83.95	-1	5,480	-0.02%
2018/08/17	287	83.82	0	0.00	83.65	287	5,479	5.24%	大買/鉅額交易
2018/08/16	3	83.52	0	0.00	83.80	3	5,421	0.06%
2018/08/15	120	83.77	0	0.00	83.75	120	5,381	2.23%	大買/鉅額交易
2018/08/14	103	84.27	0	0.00	84.55	103	5,340	1.93%	大買/鉅額交易
2018/08/13	215	84.01	0	0.00	83.95	215	5,368	4.01%	大買/鉅額交易
2018/08/09	1	86.20	0	0.00	86.15	1	5,296	0.02%
2018/08/07	0	0.00	1	85.75	85.50	-1	5,460	-0.02%
2018/08/02	1	85.20	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	1	85.95	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	8	85.68	85.55	-8	6,058	-0.13%
2018/07/24	0.2	84.50	0	0.00	84.70	0.2	6,082	0.00%
2018/07/23	0	0.00	4	84.09	84.55	-4	6,204	-0.06%
2018/07/20	0	0.00	217	84.63	84.65	-217	6,337	-3.42%	大賣/鉅額交易
2018/07/19	0	0.00	148	83.62	83.30	-148	6,304	-2.35%	大賣/鉅額交易
2018/07/18	0	0.00	76	83.21	83.05	-76	6,365	-1.19%
2018/07/17	0	0.00	73	82.75	82.55	-73	6,322	-1.15%
2018/07/16	0	0.00	75	83.10	83.00	-75	6,422	-1.17%
2018/07/13	0	0.00	82	83.01	83.35	-82	6,407	-1.28%
2018/07/12	0	0.00	91	82.57	82.65	-91	6,241	-1.46%
2018/07/11	1	81.50	146	81.60	81.70	-145	6,198	-2.34%	大賣/鉅額交易
2018/07/10	1	82.45	0	0.00	82.45	1	6,163	0.02%
2018/07/06	1	80.30	0	0.00	80.95	1	6,040	0.02%
2018/07/05	1	80.95	0	0.00	80.75	1	5,994	0.02%
2018/07/04	0	0.00	1	81.20	81.40	-1	6,006	-0.02%
2018/07/03	33	80.78	1	81.60	81.15	32	6,033	0.53%
2018/06/29	0	0.00	3	81.12	81.45	-3	6,045	-0.05%
2018/06/28	80	80.18	0	0.00	80.05	80	5,950	1.34%
2018/06/27	0	0.00	1	80.80	80.40	-1	5,831	-0.02%
2018/06/26	5	80.34	0	0.00	80.70	5	5,761	0.09%
2018/06/25	12	80.86	1	80.90	80.90	11	5,556	0.20%
2018/06/22	154	80.46	0	0.00	81.15	154	5,478	2.81%	大買/鉅額交易
2018/06/21	1	81.25	0	0.00	81.25	1	5,442	0.02%
2018/06/19	1	80.65	0	0.00	80.60	1	5,466	0.02%
2018/06/15	0	0.00	150	81.67	81.95	-150	5,464	-2.74%	大賣/鉅額交易
2018/06/14	0	81.75	0	0.00	81.75	0	5,448	0.00%
2018/06/07	0	0.00	3	83.50	83.45	-3	5,565	-0.05%
2018/06/05	0	0.00	2	82.43	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	2	82.50	82.60	-2	5,547	-0.04%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	0.00	6	81.65	81.85	-6	5,569	-0.11%
2018/05/28	0	0.00	6	82.20	82.20	-6	5,618	-0.11%
2018/05/25	0	0.00	10	81.50	81.85	-10	5,697	-0.18%
2018/05/18	0	0.00	4	81.00	80.95	-4	6,008	-0.07%
2018/05/16	0	0.00	8	81.65	81.75	-8	6,281	-0.13%
2018/05/15	0	0.00	7	81.85	81.65	-7	6,311	-0.11%
2018/05/14	0	0.00	5	82.19	82.50	-5	6,727	-0.07%
2018/05/11	0	0.00	33	81.23	81.60	-33	6,558	-0.50%
2018/05/09	0	0.00	151	80.35	80.45	-151	6,264	-2.41%	大賣/鉅額交易
2018/05/08	1	79.90	0	0.00	80.00	1	6,278	0.02%
2018/05/04	1	78.55	0	0.00	78.95	1	6,314	0.02%
2018/05/03	156	78.72	0	0.00	78.55	156	6,384	2.44%	大買/鉅額交易
2018/05/02	7	79.76	0	0.00	79.40	7	6,320	0.11%
2018/04/30	3	79.75	1	80.10	80.00	2	6,313	0.03%
2018/04/27	9	78.92	0	0.00	79.20	9	6,300	0.14%
2018/04/26	15	79.08	0	0.00	79.05	15	6,167	0.24%
2018/04/25	114	79.03	0	0.00	79.30	114	5,981	1.91%	大買/鉅額交易
2018/04/24	167	79.48	0	0.00	79.55	167	5,821	2.87%	大買/鉅額交易
2018/04/23	11	80.00	0	0.00	79.95	11	5,635	0.20%
2018/04/20	153	80.73	0	0.00	80.75	153	5,524	2.77%	大買/鉅額交易
2018/04/19	0	0.00	2	82.63	82.65	-2	5,421	-0.04%
2018/04/17	2	81.48	0	0.00	81.40	2	5,375	0.04%
2018/04/13	1	82.40	0	0.00	82.50	1	5,430	0.02%
2018/04/12	3	82.47	5	82.98	82.50	-2	5,467	-0.04%
2018/04/11	2	82.93	0	0.00	82.85	2	5,534	0.04%
2018/04/09	1	81.65	0	0.00	82.20	1	5,639	0.02%
2018/03/28	1	82.30	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	5	83.40	83.40	-5	5,518	-0.09%
2018/03/26	0	0.00	3	82.15	82.20	-3	5,484	-0.05%
2018/03/23	87	82.00	0	0.00	82.10	87	5,489	1.58%
2018/03/22	0	0.00	1	83.60	83.55	-1	5,423	-0.02%
2018/03/20	10	83.35	0	0.00	83.80	10	5,416	0.18%
2018/03/16	143	83.50	8	83.50	83.90	135	5,399	2.50%	大買/鉅額交易
2018/03/15	143	83.95	1	84.15	84.25	142	5,373	2.64%	大買/鉅額交易
2018/03/14	2	84.10	2	84.30	84.30	0	5,360	0.00%
2018/03/13	0	0.00	141	84.50	84.95	-141	5,409	-2.61%	大賣/鉅額交易
2018/03/06	0	0.00	1	82.00	82.15	-1	5,449	-0.02%
2018/03/05	0	0.00	3	81.02	80.75	-3	5,491	-0.05%
2018/03/02	0	0.00	1	80.90	81.15	-1	5,452	-0.02%
2018/02/27	1	82.60	0	0.00	82.35	1	5,345	0.02%
2018/02/26	5	82.55	0	0.00	82.40	5	5,235	0.10%
2018/02/22	3	80.90	0	0.00	81.00	3	5,225	0.06%
2018/02/21	4	81.40	1	81.15	81.50	3	5,238	0.06%
2018/02/12	4	79.58	1	79.60	79.70	3	5,082	0.06%
2018/02/09	168	78.04	4	78.50	79.05	164	5,062	3.24%	大買/鉅額交易
2018/02/08	153	80.37	0	0.00	80.60	153	4,828	3.17%	大買/鉅額交易
2018/02/07	1	81.25	0	0.00	80.65	1	4,854	0.02%
2018/02/06	12	79.48	0	0.00	79.65	12	4,702	0.26%
2018/02/05	3	83.33	0	0.00	83.60	3	4,182	0.07%
2018/02/01	0	0.00	1	85.35	85.25	-1	4,049	-0.02%
2018/01/30	1	84.70	0	0.00	84.55	1	3,980	0.03%
2018/01/29	1	86.05	0	0.00	85.55	1	3,924	0.03%
2018/01/25	2	87.45	0	0.00	87.45	2	3,739	0.05%
2018/01/24	139	86.95	2	87.05	87.20	137	3,678	3.72%	大買/鉅額交易
2018/01/23	0	0.00	2	88.08	88.30	-2	3,629	-0.06%
2018/01/22	0	0.00	1.2	87.28	87.95	-1.2	3,588	-0.03%
2018/01/17	0	0.00	13	85.43	85.15	-13	3,441	-0.38%
2018/01/16	1	84.50	0	0.00	85.00	1	3,364	0.03%
2018/01/15	0	0.00	1	84.55	84.65	-1	3,328	-0.03%
2018/01/12	1	84.10	0	0.00	84.10	1	3,310	0.03%
2018/01/11	0	0.00	1	83.35	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	12	83.78	83.75	-12	3,334	-0.36%
2018/01/09	0	0.00	3	84.12	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	1	84.10	84.10	-1	3,298	-0.03%
2018/01/04	0	0.00	1	83.40	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	7	83.28	83.35	-7	3,464	-0.20%
2018/01/02	0	0.00	2	82.53	82.60	-2	3,412	-0.06%