元大台灣50 (0050)-永豐金-竹科券商分點個股進出

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
164.40
漲跌
▲1.10
漲幅
+0.67%
成交量
7,721張
產業
上市
3684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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/05/14	5.9	163.54	19.7	163.62	164.40	-13.7	10,754	-0.13%
2024/05/13	8.5	163.56	28.2	163.53	163.30	-19.7	10,911	-0.18%
2024/05/10	3.6	161.63	41.6	161.39	161.65	-38.1	10,908	-0.35%
2024/05/09	3.3	160.68	14.1	160.84	160.50	-10.8	10,887	-0.10%
2024/05/08	4.8	160.28	23.8	160.34	160.70	-19	10,915	-0.17%
2024/05/07	0.3	160.00	7.9	160.12	160.10	-7.6	10,975	-0.07%
2024/05/06	0.4	159.51	19.7	159.55	159.20	-19.2	11,315	-0.17%
2024/05/03	5.2	157.54	9.6	158.01	156.95	-4.4	11,435	-0.04%
2024/05/02	13	156.35	8.4	156.63	156.15	4.7	11,775	0.04%
2024/04/30	4.9	159.09	17.8	159.11	158.25	-12.9	11,907	-0.11%
2024/04/29	7.5	158.20	21.1	158.28	158.80	-13.5	11,948	-0.11%
2024/04/26	4.7	156.23	15.2	156.01	156.00	-10.5	12,035	-0.09%
2024/04/25	17.7	153.66	3.3	153.71	153.50	14.4	12,372	0.12%
2024/04/24	5.8	155.23	66.6	155.70	156.35	-60.8	12,412	-0.49%
2024/04/23	10.6	152.02	42.6	152.12	151.90	-32	12,890	-0.25%
2024/04/22	36.5	150.57	16	150.73	150.45	20.5	13,165	0.16%
2024/04/19	138.8	151.62	20.3	152.14	150.90	118.5	13,214	0.90%	大買/鉅額交易
2024/04/18	7	157.00	17.7	157.48	158.95	-10.7	12,816	-0.08%
2024/04/17	16	156.91	13.9	156.81	157.40	2.1	12,800	0.02%
2024/04/16	64.8	156.19	96.1	155.88	155.65	-31.3	12,784	-0.24%
2024/04/15	18.1	160.05	24.7	160.01	160.00	-6.5	12,601	-0.05%
2024/04/12	14.6	162.35	9.7	162.15	162.10	4.9	12,626	0.04%
2024/04/11	8.8	162.12	5	162.12	162.50	3.8	12,596	0.03%
2024/04/10	19.7	162.88	15	162.93	163.00	4.8	12,600	0.04%
2024/04/09	6.2	162.04	67.6	161.81	163.25	-61.4	12,737	-0.48%
2024/04/08	2.8	159.18	43.3	159.35	159.45	-40.5	12,701	-0.32%
2024/04/03	14.7	158.46	4	158.60	158.55	10.7	12,825	0.08%
2024/04/02	2.8	159.38	21.1	159.04	159.65	-18.2	12,995	-0.14%
2024/04/01	6.4	157.84	15.8	157.97	157.40	-9.3	13,372	-0.07%
2024/03/29	1.6	157.65	8.1	157.72	157.90	-6.5	13,564	-0.05%
2024/03/28	14.6	156.87	9.3	156.68	156.90	5.3	13,567	0.04%
2024/03/27	7.9	157.48	22.7	157.54	157.65	-14.7	13,618	-0.11%
2024/03/26	7.2	157.31	14.2	158.03	157.60	-7	13,634	-0.05%
2024/03/25	9.5	157.32	8.9	157.59	157.50	0.6	13,636	0.00%
2024/03/22	3.6	157.28	6.4	157.27	157.20	-2.8	13,586	-0.02%
2024/03/21	2.5	156.67	47.2	156.59	157.40	-44.7	13,584	-0.33%
2024/03/20	8.6	153.65	5.7	154.64	153.20	2.9	13,558	0.02%
2024/03/19	5.1	153.79	8.3	153.97	154.05	-3.2	13,924	-0.02%
2024/03/18	4.5	153.38	26.1	154.08	154.40	-21.6	13,830	-0.16%
2024/03/15	12.1	153.80	18.9	153.93	153.00	-6.8	13,623	-0.05%
2024/03/14	3.1	154.88	34.2	155.43	155.10	-31.1	13,532	-0.23%
2024/03/13	4.1	155.31	8.4	155.52	155.25	-4.2	13,611	-0.03%
2024/03/12	6.5	153.74	46.3	153.08	154.50	-39.8	13,443	-0.30%
2024/03/11	10.1	153.16	46.9	153.29	152.90	-36.8	13,318	-0.28%
2024/03/08	42.4	155.26	46.1	155.46	154.45	-3.7	13,181	-0.03%
2024/03/07	14	152.10	60	152.15	152.30	-46.1	12,772	-0.36%
2024/03/06	14.1	147.69	20.9	148.41	148.85	-6.8	12,366	-0.06%
2024/03/05	13.6	148.11	19.1	148.03	148.15	-5.5	12,273	-0.04%
2024/03/04	10.3	146.50	78.7	146.06	146.95	-68.4	12,111	-0.56%
2024/03/01	16.9	143.43	3.7	143.33	142.80	13.3	11,865	0.11%
2024/02/29	5.6	143.07	15.6	142.99	143.30	-9.9	11,877	-0.08%
2024/02/27	7.5	143.40	32.9	143.47	143.35	-25.4	11,985	-0.21%
2024/02/26	7.5	143.66	21	143.74	143.95	-13.5	11,990	-0.11%
2024/02/23	7.4	143.74	43.2	143.73	143.75	-35.8	11,929	-0.30%
2024/02/22	12.7	142.36	30.3	142.63	142.80	-17.7	12,083	-0.15%
2024/02/21	8.1	141.28	2.8	141.39	141.20	5.3	12,022	0.04%
2024/02/20	10	141.56	44.2	141.51	141.65	-34.2	12,301	-0.28%
2024/02/19	17.6	140.78	15	140.82	141.10	2.5	12,385	0.02%
2024/02/16	11.1	141.63	10.4	141.51	141.30	0.6	12,615	0.01%
2024/02/15	17.9	142.09	127.6	142.07	142.35	-109.7	12,656	-0.87%	大賣/鉅額交易
2024/02/05	16.6	135.68	28	135.93	135.95	-11.4	12,384	-0.09%
2024/02/02	7.1	135.01	8.1	134.98	135.10	-1	12,168	-0.01%
2024/02/01	3.7	133.85	2.4	134.09	134.35	1.3	12,124	0.01%
2024/01/31	7	134.62	13.7	134.51	134.35	-6.7	12,169	-0.05%
2024/01/30	11.7	136.33	36.3	136.42	136.15	-24.6	12,165	-0.20%
2024/01/29	5.2	136.44	56.9	136.34	136.50	-51.7	12,271	-0.42%
2024/01/26	12	135.67	12.4	135.71	135.65	-0.4	11,972	0.00%
2024/01/25	1.5	135.53	57.6	135.40	135.65	-56.1	11,872	-0.47%
2024/01/24	0.1	134.09	15.3	134.20	134.00	-15.2	11,511	-0.13%
2024/01/23	4.6	133.84	19.9	133.93	134.05	-15.3	11,454	-0.13%
2024/01/22	18.6	133.76	28.1	133.77	133.80	-9.5	11,491	-0.08%
2024/01/19	3.7	132.00	49.2	131.85	132.90	-45.5	11,344	-0.40%
2024/01/18	24.6	128.17	22.6	128.16	128.30	2	11,276	0.02%
2024/01/17	108.6	127.98	22	127.96	127.45	86.6	11,225	0.77%	大買/
2024/01/16	36	131.54	11.7	131.49	131.65	24.3	10,739	0.23%
2024/01/15	12	133.05	16.4	133.15	133.00	-4.4	10,507	-0.04%
2024/01/12	32.5	132.34	7.6	132.68	132.65	25	10,378	0.24%
2024/01/11	6.9	132.82	5.7	132.88	132.85	1.2	10,400	0.01%
2024/01/10	20	132.40	8.1	132.47	132.30	11.9	10,466	0.11%
2024/01/09	10.8	133.20	8.1	133.21	133.00	2.6	10,467	0.03%
2024/01/08	12.8	133.20	9.6	133.08	132.75	3.2	10,501	0.03%
2024/01/05	14.8	132.40	2	132.28	132.15	12.8	10,451	0.12%
2024/01/04	14	132.49	13	132.51	132.50	1	10,623	0.01%
2024/01/03	43.5	132.81	20.8	132.77	132.55	22.7	10,771	0.21%
2024/01/02	18	134.94	13	135.12	134.90	5.1	10,627	0.05%
2023/12/29	11.4	135.64	13.5	135.87	135.45	-2.1	10,597	-0.02%
2023/12/28	6.2	135.70	13.2	135.82	135.75	-7	10,564	-0.07%
2023/12/27	9.1	135.50	28.3	135.33	135.75	-19.2	10,401	-0.18%
2023/12/26	5.1	134.14	21	134.13	134.25	-15.9	10,010	-0.16%
2023/12/25	1.7	133.54	7.5	133.64	133.50	-5.8	9,822	-0.06%
2023/12/22	6.4	132.82	12	132.98	132.95	-5.5	9,796	-0.06%
2023/12/21	7.7	132.27	14.1	132.45	132.60	-6.5	9,860	-0.07%
2023/12/20	2.2	133.67	10.8	133.63	133.75	-8.5	9,837	-0.09%
2023/12/19	4.8	133.15	15.7	133.16	133.40	-10.8	9,885	-0.11%
2023/12/18	9.8	133.23	13	133.59	133.90	-3.1	10,144	-0.03%
2023/12/15	2.8	133.93	18.9	133.94	133.70	-16.1	10,132	-0.16%
2023/12/14	2.8	132.92	41.6	133.00	133.15	-38.8	9,893	-0.39%
2023/12/13	9.2	131.51	19.6	131.57	131.55	-10.4	9,477	-0.11%
2023/12/12	22.3	131.68	12.3	131.72	131.50	10	9,524	0.10%
2023/12/11	10.5	131.05	16.1	130.96	131.20	-5.5	9,552	-0.06%
2023/12/08	4.3	131.08	4.5	131.23	131.05	-0.2	9,554	0.00%
2023/12/07	9.6	130.16	5	130.31	130.00	4.6	9,380	0.05%
2023/12/06	2.6	130.84	6.7	130.93	130.80	-4.1	9,471	-0.04%
2023/12/05	18.9	130.16	20.1	130.16	130.35	-1.2	9,445	-0.01%
2023/12/04	16.5	131.35	25.5	131.27	131.30	-9	9,459	-0.10%
2023/12/01	10.9	131.35	41.7	131.21	131.80	-30.9	9,507	-0.32%
2023/11/30	8.3	131.27	26.7	130.99	131.35	-18.4	9,479	-0.19%
2023/11/29	3.3	131.29	29	131.44	131.15	-25.7	9,354	-0.27%
2023/11/28	1.8	131.31	7.6	131.47	131.25	-5.8	9,295	-0.06%
2023/11/27	5.4	130.81	18.1	130.46	130.35	-12.7	9,208	-0.14%
2023/11/24	2.1	131.25	3.1	131.27	131.20	-1.1	9,147	-0.01%
2023/11/22	13.6	131.38	13.4	131.49	131.35	0.2	9,002	0.00%
2023/11/21	14.3	132.36	82.5	132.37	132.55	-68.2	9,018	-0.76%
2023/11/20	4.5	130.74	16.8	130.86	130.95	-12.3	8,657	-0.14%
2023/11/17	1	131.11	44.6	131.12	131.00	-43.6	8,625	-0.51%
2023/11/16	1.6	130.43	40.7	130.76	130.60	-39.1	8,234	-0.47%
2023/11/15	2.9	130.53	57	130.68	130.55	-54.1	8,096	-0.67%
2023/11/14	1.1	129.08	48.2	129.34	129.00	-47.2	7,843	-0.60%
2023/11/13	0.5	128.67	111.2	129.13	128.70	-110.7	7,669	-1.44%	大賣/鉅額交易
2023/11/10	5.5	126.64	28.5	126.74	126.75	-23	7,548	-0.30%
2023/11/09	1.7	126.99	24.9	127.05	127.25	-23.2	7,601	-0.31%
2023/11/08	1.2	126.99	50.5	127.08	127.20	-49.3	7,872	-0.63%
2023/11/07	11.4	126.56	21.8	126.57	126.50	-10.4	7,816	-0.13%
2023/11/06	2.8	126.62	68.6	126.95	126.55	-65.8	7,888	-0.83%
2023/11/03	9	125.13	32.1	125.13	125.45	-23.1	7,684	-0.30%
2023/11/02	7.6	124.00	34.4	124.29	124.50	-26.8	7,713	-0.35%
2023/11/01	19	121.76	2.3	121.84	121.75	16.7	7,626	0.22%
2023/10/31	38.8	121.50	0	121.42	121.15	38.8	7,666	0.51%
2023/10/30	90.8	122.31	1	121.79	122.00	89.7	7,686	1.17%
2023/10/27	30.4	122.38	24.7	122.26	122.30	5.7	7,608	0.07%
2023/10/26	101.5	121.83	0	0.00	121.75	101.5	7,661	1.33%	大買/鉅額交易
2023/10/25	9.2	124.52	2.4	124.34	124.20	6.9	7,340	0.09%
2023/10/24	15.8	123.17	4.4	123.79	123.95	11.5	7,340	0.16%
2023/10/23	25.7	123.82	4.5	123.72	123.85	21.2	7,293	0.29%
2023/10/20	0.6	124.66	6	124.64	125.40	-5.4	7,276	-0.07%
2023/10/19	7.5	124.77	7.3	124.90	124.85	0.3	7,364	0.00%
2023/10/18	19.6	125.14	5.2	125.73	124.80	14.4	7,447	0.19%
2023/10/17	2.1	126.58	5.6	126.63	126.55	-3.5	7,349	-0.05%
2023/10/16	7.3	126.02	2.7	126.05	126.25	4.6	7,474	0.06%
2023/10/13	3.3	126.82	4.2	127.01	126.95	-0.8	7,526	-0.01%
2023/10/12	4.4	126.84	41.6	126.84	127.30	-37.2	7,674	-0.49%
2023/10/11	1.2	126.05	69.9	126.19	126.25	-68.7	7,681	-0.89%
2023/10/06	0.9	124.07	18.5	124.15	124.10	-17.5	7,718	-0.23%
2023/10/05	8.6	123.02	9.1	123.51	123.65	-0.5	7,694	-0.01%
2023/10/04	44.5	121.69	1	121.65	121.90	43.5	7,701	0.56%
2023/10/03	8.2	123.76	13.1	123.95	123.50	-4.9	7,645	-0.06%
2023/10/02	19.8	124.17	22.8	124.15	124.25	-3	7,694	-0.04%
2023/09/28	12.2	122.52	8.2	122.35	122.65	4	7,859	0.05%
2023/09/27	12	121.94	21	121.64	122.15	-9	7,849	-0.11%
2023/09/26	44.1	122.28	0.1	122.80	122.10	44.1	7,835	0.56%
2023/09/25	6.7	123.26	1	123.55	123.55	5.7	7,778	0.07%
2023/09/22	25.3	122.50	18.1	122.36	122.65	7.2	7,829	0.09%
2023/09/21	104.3	123.00	5.3	123.14	122.75	99	7,765	1.27%	大買/
2023/09/20	24.2	124.73	8	124.73	124.75	16.2	7,507	0.22%
2023/09/19	7.5	125.63	25.1	125.72	125.45	-17.6	7,518	-0.23%
2023/09/18	23.8	126.08	0.2	126.08	126.00	23.5	7,574	0.31%
2023/09/15	11.4	126.97	28.4	127.17	127.35	-16.9	7,899	-0.21%
2023/09/14	12.1	126.43	39.4	126.74	126.95	-27.3	7,912	-0.34%
2023/09/13	4.8	125.20	4.1	125.17	125.20	0.7	7,892	0.01%
2023/09/12	11.3	124.07	8.2	124.73	125.05	3	7,959	0.04%
2023/09/11	28.1	123.68	16.5	123.68	123.80	11.6	8,099	0.14%
2023/09/08	27.4	124.18	3.7	124.19	124.30	23.7	8,073	0.29%
2023/09/07	42.2	125.01	8.5	124.92	124.85	33.7	8,371	0.40%
2023/09/06	16.1	126.14	2.4	126.02	126.00	13.7	8,506	0.16%
2023/09/05	7.4	126.25	2.1	126.26	126.45	5.3	8,477	0.06%
2023/09/04	13.8	126.54	7.1	126.74	126.75	6.7	8,502	0.08%
2023/09/01	16.3	125.72	3	126.00	125.90	13.3	8,646	0.15%
2023/08/31	16.6	125.83	6	126.03	125.70	10.6	8,705	0.12%
2023/08/30	18	126.71	7.9	126.71	126.60	10.1	8,738	0.12%
2023/08/29	11.6	125.60	10.1	125.16	126.05	1.5	8,774	0.02%
2023/08/28	13.1	125.41	26.2	125.52	125.35	-13.1	8,731	-0.15%
2023/08/25	22.1	124.93	1.3	124.73	124.55	20.8	8,806	0.24%
2023/08/24	27.3	126.66	16.1	126.61	127.00	11.2	8,890	0.13%
2023/08/23	3.6	124.79	4.2	124.90	124.85	-0.6	9,020	-0.01%
2023/08/22	4.2	123.92	1.1	123.90	124.00	3.1	9,303	0.03%
2023/08/21	12.8	123.33	5.2	123.71	123.00	7.6	9,433	0.08%
2023/08/18	31.8	123.89	40	123.85	123.85	-8.2	9,447	-0.09%
2023/08/17	16.8	123.85	4	123.84	124.60	12.8	9,525	0.13%
2023/08/16	66.7	123.84	1.1	124.07	124.05	65.6	9,664	0.68%
2023/08/15	57.9	125.05	38.2	124.76	124.70	19.8	9,931	0.20%
2023/08/14	57.1	124.65	11.3	124.53	124.50	45.8	10,173	0.45%
2023/08/11	22.2	126.61	7	127.19	126.30	15.2	10,232	0.15%
2023/08/10	38.7	126.52	5.4	126.66	126.40	33.3	10,235	0.33%
2023/08/09	12.1	127.08	2.2	127.31	127.20	10	10,122	0.10%
2023/08/08	41.2	127.02	2.4	126.97	127.00	38.9	10,124	0.38%
2023/08/07	5	128.17	9.1	128.22	128.50	-4.1	10,010	-0.04%
2023/08/04	28.5	127.25	15.9	127.26	127.25	12.5	10,002	0.13%
2023/08/02	31.1	127.90	30.2	127.82	127.85	0.8	9,967	0.01%
2023/08/01	6	129.31	49.3	129.43	129.45	-43.3	9,867	-0.44%
2023/07/31	15.9	128.91	8.3	129.53	128.80	7.6	9,830	0.08%
2023/07/28	7.6	129.75	2.7	129.43	129.50	4.9	9,771	0.05%
2023/07/27	1.8	129.33	18.3	129.29	129.50	-16.5	9,795	-0.17%
2023/07/26	6	128.96	13.6	128.75	128.50	-7.6	9,814	-0.08%
2023/07/25	8.2	128.65	23.6	128.76	128.85	-15.4	9,835	-0.16%
2023/07/24	19.4	127.10	2.5	127.35	127.25	16.8	9,877	0.17%
2023/07/21	86.6	127.11	11.4	127.23	127.20	75.2	9,930	0.76%
2023/07/20	6.1	129.36	13.5	129.42	129.35	-7.5	10,026	-0.07%
2023/07/19	18.3	129.35	9.3	129.91	128.75	9	10,073	0.09%
2023/07/18	15.1	130.41	30.5	130.32	129.85	-15.4	9,915	-0.16%
2023/07/17	20.5	131.96	49.8	131.95	132.00	-29.3	9,841	-0.30%
2023/07/14	7.7	132.03	67.6	132.09	132.25	-60	9,716	-0.62%
2023/07/13	11.2	131.43	48	131.41	130.90	-36.8	9,551	-0.38%
2023/07/12	9.6	129.27	24	129.23	129.45	-14.4	9,385	-0.15%
2023/07/11	4.9	128.91	60.6	128.99	129.20	-55.7	9,379	-0.59%
2023/07/10	12.2	127.67	14.3	128.12	127.45	-2.1	9,413	-0.02%
2023/07/07	18	127.51	3.1	127.54	127.70	14.9	9,330	0.16%
2023/07/06	42.3	128.40	4.4	128.56	127.90	37.9	9,296	0.41%
2023/07/05	18.1	130.77	7.1	130.77	130.80	10.9	9,086	0.12%
2023/07/04	11.7	130.83	4.5	130.87	131.00	7.1	9,075	0.08%
2023/07/03	8.5	130.39	38.3	130.07	130.70	-29.8	9,106	-0.33%
2023/06/30	18.2	128.48	2	128.95	129.10	16.2	9,245	0.18%
2023/06/29	5.7	129.27	4.1	129.41	129.05	1.6	9,318	0.02%
2023/06/28	10.4	129.00	12.6	129.04	129.10	-2.2	9,274	-0.02%
2023/06/27	10	129.01	14.1	129.04	128.90	-4.1	9,342	-0.04%
2023/06/26	6.5	129.83	21.7	129.92	129.75	-15.2	9,410	-0.16%
2023/06/21	11.6	130.46	15.1	130.44	130.55	-3.5	9,511	-0.04%
2023/06/20	8.6	130.68	10.4	130.84	130.55	-1.9	9,327	-0.02%
2023/06/19	2.9	131.23	27.2	131.01	131.25	-24.2	9,455	-0.26%
2023/06/16	9.5	131.49	6	131.46	131.55	3.5	9,416	0.04%
2023/06/15	12.1	131.68	25.3	131.78	131.90	-13.2	9,414	-0.14%
2023/06/14	6.4	131.34	15.3	131.44	131.50	-9	9,411	-0.10%
2023/06/13	8.5	131.24	69.7	131.29	131.55	-61.2	9,559	-0.64%
2023/06/12	3.6	128.93	21.9	129.04	129.00	-18.3	9,371	-0.20%
2023/06/09	9.8	128.01	44.3	127.97	127.80	-34.4	9,326	-0.37%
2023/06/08	10.1	127.25	3.7	127.45	126.85	6.4	9,545	0.07%
2023/06/07	8.6	127.42	24.9	127.92	128.10	-16.3	9,679	-0.17%
2023/06/06	13.5	126.68	22.7	126.71	126.70	-9.2	9,532	-0.10%
2023/06/05	5.3	126.51	12.3	126.39	126.35	-7	9,525	-0.07%
2023/06/02	1.7	126.33	21.6	126.38	126.75	-19.9	9,543	-0.21%
2023/06/01	9.9	125.10	7.9	125.09	125.15	1.9	9,567	0.02%
2023/05/31	17.3	126.11	11.3	125.89	126.15	6	9,554	0.06%
2023/05/30	8.3	126.77	13.6	126.72	126.75	-5.3	9,464	-0.06%
2023/05/29	56.9	126.79	39.1	126.71	126.75	17.8	9,386	0.19%
2023/05/26	75.1	125.59	94.3	125.64	125.95	-19.2	9,236	-0.21%
2023/05/25	0.6	122.72	38.1	122.99	123.05	-37.5	8,943	-0.42%
2023/05/24	10.9	121.42	4.5	121.46	121.60	6.4	8,934	0.07%
2023/05/23	8.6	122.15	10.3	122.14	122.20	-1.7	8,826	-0.02%
2023/05/22	3.2	122.44	22.2	122.35	122.30	-19	8,718	-0.22%
2023/05/19	6.5	122.50	43.5	122.56	122.50	-37	8,549	-0.43%
2023/05/18	3.4	122.02	83.9	122.01	122.15	-80.5	8,164	-0.99%
2023/05/17	2.4	119.74	43.3	120.17	120.55	-40.9	8,002	-0.51%
2023/05/16	3.6	118.48	3	118.38	118.60	0.6	7,695	0.01%
2023/05/15	7.2	116.97	6	116.98	117.20	1.2	7,628	0.02%
2023/05/12	13.8	117.03	7.8	116.99	117.20	6.1	7,663	0.08%
2023/05/11	13.4	117.71	30.2	117.76	117.55	-16.9	7,680	-0.22%
2023/05/10	11.1	117.93	7.4	117.96	117.80	3.7	7,768	0.05%
2023/05/09	10.6	118.59	23.6	118.62	118.90	-13	7,838	-0.17%
2023/05/08	3.4	118.59	10.4	118.63	118.55	-7.1	7,983	-0.09%
2023/05/05	10.7	117.83	12	117.70	117.80	-1.3	8,041	-0.02%
2023/05/04	10.4	117.19	1	116.85	117.50	9.4	8,263	0.11%
2023/05/03	20.1	117.06	1.5	117.20	117.20	18.6	8,310	0.22%
2023/05/02	9.7	117.47	4.3	117.78	117.70	5.4	8,600	0.06%
2023/04/28	11.7	117.14	1.4	117.15	117.40	10.3	9,236	0.11%
2023/04/27	32.8	115.87	1	115.65	116.00	31.8	9,376	0.34%
2023/04/26	40.5	115.92	2	115.99	116.10	38.5	9,678	0.40%
2023/04/25	65.6	117.19	5.5	116.73	116.60	60.1	9,938	0.60%
2023/04/24	20.6	118.03	0.2	118.20	118.15	20.4	9,795	0.21%
2023/04/21	22.6	118.76	2.7	118.87	118.60	19.9	9,946	0.20%
2023/04/20	13.2	118.82	6	119.05	118.90	7.2	10,065	0.07%
2023/04/19	33.1	119.38	19	119.75	119.05	14.1	10,208	0.14%
2023/04/18	10.3	119.94	6.7	120.05	119.95	3.6	10,272	0.04%
2023/04/17	13.2	120.07	0.6	120.43	120.35	12.7	10,392	0.12%
2023/04/14	10.4	120.44	9.8	120.41	120.65	0.6	10,526	0.01%
2023/04/13	17	119.82	4.9	119.87	119.50	12.1	10,722	0.11%
2023/04/12	9.4	120.45	8.3	120.62	120.55	1.1	10,756	0.01%
2023/04/11	12.9	120.90	1.4	121.03	120.85	11.6	10,939	0.11%
2023/04/10	5	121.04	8.3	121.41	121.00	-3.4	11,043	-0.03%
2023/04/07	3.8	120.98	0	0.00	121.00	3.8	11,050	0.03%
2023/04/06	10.8	120.84	4.1	120.66	121.00	6.7	11,043	0.06%
2023/03/31	5.3	121.70	28.3	122.02	121.60	-23	11,018	-0.21%
2023/03/30	1.6	121.20	13.5	121.31	121.20	-11.9	10,853	-0.11%
2023/03/29	2.6	120.61	24	120.88	120.60	-21.4	10,861	-0.20%
2023/03/28	6.1	120.41	13.1	120.48	120.40	-7	11,017	-0.06%
2023/03/27	15	121.48	5.8	121.51	121.45	9.1	10,957	0.08%
2023/03/24	3.3	121.99	45.3	122.01	122.20	-42	10,978	-0.38%
2023/03/23	14.3	121.38	42.7	121.83	121.85	-28.4	10,884	-0.26%
2023/03/22	3.3	120.62	82.6	120.57	120.90	-79.3	10,757	-0.74%
2023/03/21	5.7	118.57	8.9	118.48	118.65	-3.3	10,628	-0.03%
2023/03/20	5.7	118.04	2	118.63	118.10	3.7	10,708	0.03%
2023/03/17	4	118.21	26.2	118.28	118.95	-22.2	10,693	-0.21%
2023/03/16	41.2	116.82	9.7	116.90	117.05	31.5	10,665	0.30%
2023/03/15	11	118.07	0	0.00	117.60	11	10,542	0.10%
2023/03/14	28.9	117.55	1	117.45	117.50	27.9	10,505	0.27%
2023/03/13	29.5	118.28	12.4	117.91	118.80	17.2	10,522	0.16%
2023/03/10	44	118.47	16	118.68	118.30	28	10,334	0.27%
2023/03/09	17.2	120.48	8.8	120.58	120.20	8.4	10,527	0.08%
2023/03/08	10	120.30	11	120.40	120.30	-1	10,627	-0.01%
2023/03/07	4	120.95	8.7	120.91	121.30	-4.8	10,702	-0.04%
2023/03/06	7.8	120.42	40.2	120.57	120.50	-32.4	10,828	-0.30%
2023/03/03	4.5	119.41	1.4	119.40	119.35	3.1	10,939	0.03%
2023/03/02	6.3	119.01	0	118.90	119.25	6.3	11,141	0.06%
2023/03/01	12	118.03	3.8	118.92	119.35	8.2	11,216	0.07%
2023/02/24	6.1	119.23	16	119.21	118.80	-10	11,184	-0.09%
2023/02/23	4.4	119.36	3.1	119.55	119.40	1.2	11,237	0.01%
2023/02/22	17.9	117.45	5	117.53	117.65	12.9	11,312	0.11%
2023/02/21	12	118.83	1.7	118.87	118.95	10.4	11,354	0.09%
2023/02/20	9.4	118.98	2.5	119.04	119.00	6.9	11,674	0.06%
2023/02/17	33.9	118.63	56.1	119.07	118.75	-22.2	12,141	-0.18%
2023/02/16	3.4	119.88	5.6	120.21	120.30	-2.2	12,312	-0.02%
2023/02/15	64.8	119.48	21.3	119.68	118.85	43.5	12,701	0.34%
2023/02/14	8.5	121.52	9.8	121.33	121.65	-1.3	12,742	-0.01%
2023/02/13	10.3	120.24	5.4	120.09	120.75	5	12,930	0.04%
2023/02/10	3	120.93	16.6	120.92	121.00	-13.7	13,040	-0.10%
2023/02/09	3.6	120.70	8.6	120.93	120.90	-5	13,138	-0.04%
2023/02/08	2.4	120.30	16.7	120.65	120.85	-14.3	13,164	-0.11%
2023/02/07	11.2	118.95	4.6	119.02	119.00	6.6	13,240	0.05%
2023/02/06	31.3	119.55	3	119.65	119.25	28.2	13,219	0.21%
2023/02/03	12.3	120.72	11.8	120.79	121.00	0.4	13,134	0.00%
2023/02/02	14.3	120.81	40.1	120.81	121.00	-25.8	13,144	-0.20%
2023/02/01	29.1	118.93	11.5	118.99	119.00	17.6	13,076	0.13%
2023/01/31	26.6	119.06	55.8	118.92	118.30	-29.2	13,101	-0.22%
2023/01/30	18.4	120.37	52.8	120.28	120.70	-34.3	12,923	-0.27%
2023/01/17	36.3	118.01	21.5	118.09	118.10	14.8	12,536	0.12%
2023/01/16	49.9	118.12	20.6	118.24	118.10	29.4	12,585	0.23%
2023/01/13	20.7	117.99	29.1	117.80	117.20	-8.4	12,328	-0.07%
2023/01/12	14.7	115.99	4.3	116.16	115.85	10.3	12,170	0.08%
2023/01/11	4.8	116.07	15.4	116.19	116.35	-10.6	12,263	-0.09%
2023/01/10	13.4	116.02	24.5	116.07	116.25	-11	12,110	-0.09%
2023/01/09	7.7	114.46	52.5	114.71	115.80	-44.9	12,237	-0.37%
2023/01/06	4.1	111.69	152	111.58	111.80	-147.9	12,178	-1.21%	大賣/鉅額交易
2023/01/05	67.3	111.44	0.9	111.44	111.30	66.4	12,332	0.54%
2023/01/04	65.7	110.44	0.1	110.47	110.50	65.6	12,354	0.53%
2023/01/03	20.9	108.97	3.4	110.66	110.75	17.5	12,647	0.14%
2022/12/30	15.3	110.46	3.2	110.52	110.20	12.1	12,544	0.10%
2022/12/29	33.9	108.82	1	109.00	109.50	32.8	12,541	0.26%
2022/12/28	33.9	109.83	7	109.99	110.00	26.9	12,488	0.22%
2022/12/27	2	112.00	1.7	111.99	111.60	0.3	12,410	0.00%
2022/12/26	10	110.81	2.9	110.77	111.10	7.1	12,525	0.06%
2022/12/23	23.1	110.73	11.5	110.68	110.70	11.6	12,668	0.09%
2022/12/22	33.2	112.39	1.8	112.54	112.60	31.4	12,741	0.25%
2022/12/21	18	110.80	11.4	111.07	110.75	6.6	12,972	0.05%
2022/12/20	39.2	110.99	52.5	110.32	110.30	-13.3	12,922	-0.10%
2022/12/19	14.2	112.40	1.1	112.66	112.35	13.1	13,046	0.10%
2022/12/16	41	112.70	0.2	112.54	113.00	40.8	13,186	0.31%
2022/12/15	2.5	114.50	4.3	114.36	114.90	-1.7	13,237	-0.01%
2022/12/14	7.7	114.79	2.6	114.66	114.80	5.1	13,289	0.04%
2022/12/13	12.7	113.68	2.2	113.82	113.40	10.5	13,254	0.08%
2022/12/12	10.2	113.70	3.3	113.82	113.90	6.9	13,263	0.05%
2022/12/09	1	114.64	29.4	114.79	115.00	-28.4	13,340	-0.21%
2022/12/08	25.3	113.08	43.3	113.26	113.25	-18	13,297	-0.14%
2022/12/07	24.2	114.66	3.8	114.80	114.60	20.4	13,326	0.15%
2022/12/06	16.3	115.88	5	116.50	115.30	11.3	13,265	0.08%
2022/12/05	8.4	117.65	8.6	117.81	117.45	-0.2	13,225	0.00%
2022/12/02	12.9	117.40	10	117.40	117.30	2.9	13,144	0.02%
2022/12/01	43	118.72	17.6	118.93	118.35	25.4	13,277	0.19%
2022/11/30	1.9	115.75	14.2	115.85	116.35	-12.3	12,974	-0.09%
2022/11/29	8.4	114.09	23.3	114.39	115.40	-14.9	12,967	-0.11%
2022/11/28	25	114.64	75.5	114.51	114.35	-50.4	13,021	-0.39%
2022/11/25	29.8	116.56	19.3	116.74	116.70	10.5	13,121	0.08%
2022/11/24	4.8	116.65	20.4	116.31	116.70	-15.6	12,972	-0.12%
2022/11/23	14.1	115.52	34.2	115.71	115.60	-20.1	12,920	-0.16%
2022/11/22	10.1	114.00	19.5	113.99	114.80	-9.3	13,049	-0.07%
2022/11/21	1.6	114.02	4.7	114.22	113.85	-3	13,123	-0.02%
2022/11/18	8.8	115.26	9.2	114.81	114.25	-0.5	13,060	0.00%
2022/11/17	5.8	113.41	21.7	113.55	114.55	-15.8	13,000	-0.12%
2022/11/16	23.5	115.19	33.4	114.60	114.50	-9.9	12,949	-0.08%
2022/11/15	26.6	113.75	89.6	113.56	114.70	-63	12,689	-0.50%
2022/11/14	67	109.93	45.4	109.88	110.00	21.5	12,193	0.18%
2022/11/11	29.4	108.66	68.3	108.65	109.00	-38.9	11,979	-0.32%
2022/11/10	10.7	103.51	25.4	103.57	103.50	-14.7	11,638	-0.13%
2022/11/09	27.2	103.69	18.9	104.12	104.50	8.3	11,557	0.07%
2022/11/08	42.9	101.69	5.6	101.63	101.60	37.3	11,401	0.33%
2022/11/07	15.3	100.04	10.6	100.38	100.55	4.7	11,368	0.04%
2022/11/04	15.6	98.18	18	98.28	98.85	-2.4	11,346	-0.02%
2022/11/03	19.7	98.55	7.1	98.63	98.70	12.6	11,359	0.11%
2022/11/02	4.4	99.72	4	99.85	100.00	0.3	11,265	0.00%
2022/11/01	9.3	99.19	6	99.64	99.60	3.3	11,293	0.03%
2022/10/31	15.8	98.53	4.8	99.06	99.05	11	11,311	0.10%
2022/10/28	23.4	97.63	2	98.00	97.75	21.4	11,257	0.19%
2022/10/27	19.7	99.05	12.5	99.07	99.00	7.2	11,196	0.06%
2022/10/26	14.1	97.38	4.2	97.45	97.60	9.9	11,358	0.09%
2022/10/25	46	97.08	9.4	97.42	96.70	36.6	11,334	0.32%
2022/10/24	48.1	99.85	4.7	99.82	98.60	43.4	11,134	0.39%
2022/10/21	26.4	99.21	8.5	99.26	98.90	17.9	10,989	0.16%
2022/10/20	50.7	97.90	27.5	98.12	99.20	23.2	10,919	0.21%
2022/10/19	24.3	100.18	16.4	100.70	99.75	7.9	10,813	0.07%
2022/10/18	67.4	100.94	4.3	101.02	101.10	63	10,729	0.59%
2022/10/17	23.6	99.57	0.1	99.45	99.95	23.5	10,883	0.22%
2022/10/14	10.6	101.77	9	101.74	101.85	1.6	10,703	0.01%
2022/10/13	45.2	99.45	8.4	99.60	99.00	36.8	10,793	0.34%
2022/10/12	52.9	100.12	6.6	100.38	100.20	46.3	10,666	0.43%
2022/10/11	88.7	101.31	71.4	100.69	100.70	17.3	10,814	0.16%
2022/10/07	9.5	106.78	2.3	106.53	106.20	7.3	10,601	0.07%
2022/10/06	6.9	107.89	8.2	107.86	108.00	-1.4	10,703	-0.01%
2022/10/05	13.6	107.06	13.7	107.29	107.25	-0.1	10,975	0.00%
2022/10/04	17.1	104.50	9.2	104.59	104.80	7.9	10,983	0.07%
2022/10/03	26.4	102.58	3.7	102.49	102.20	22.7	10,983	0.21%
2022/09/30	30.6	103.47	13.7	103.27	103.45	16.9	10,969	0.15%
2022/09/29	36.1	105.26	12.9	104.97	104.90	23.2	10,983	0.21%
2022/09/28	63.2	105.79	8.2	105.90	105.25	55	11,069	0.50%
2022/09/27	12.4	107.45	1	107.60	107.50	11.4	11,024	0.10%
2022/09/26	65.3	107.43	33.9	107.38	107.65	31.4	11,316	0.28%
2022/09/23	51.1	109.85	4	110.05	109.70	47.1	11,564	0.41%
2022/09/22	40.2	110.08	1.2	110.14	110.75	39	11,661	0.33%
2022/09/21	22.8	112.16	3.6	112.07	112.10	19.2	11,516	0.17%
2022/09/20	5.7	112.30	0.1	112.65	113.05	5.6	11,514	0.05%
2022/09/19	23.5	112.26	2.3	112.59	112.05	21.2	11,695	0.18%
2022/09/16	38.9	112.48	1.1	112.54	112.55	37.8	11,757	0.32%
2022/09/15	4.7	113.68	1	113.90	113.85	3.7	11,822	0.03%
2022/09/14	27.6	113.45	4	113.24	113.65	23.6	12,011	0.20%
2022/09/13	1.7	116.20	18	116.00	116.00	-16.3	11,937	-0.14%
2022/09/12	9.5	115.43	23.2	115.41	115.40	-13.7	12,037	-0.11%
2022/09/08	12	112.65	1	112.70	113.00	11	12,240	0.09%
2022/09/07	72.6	112.44	1.7	112.45	112.20	70.9	12,334	0.57%
2022/09/06	17.2	114.78	1	114.80	114.90	16.2	12,223	0.13%
2022/09/05	19.4	114.08	56	114.02	114.15	-36.6	12,313	-0.30%
2022/09/02	65	114.23	1	113.93	113.90	63.9	12,447	0.51%
2022/09/01	101.3	115.15	1	114.85	115.15	100.3	12,285	0.82%	大買/
2022/08/31	13	116.54	5.6	117.19	117.60	7.4	11,968	0.06%
2022/08/30	15	116.44	34	116.68	116.75	-19	11,917	-0.16%
2022/08/29	74.1	116.37	10.6	116.15	116.55	63.5	11,795	0.54%
2022/08/26	14.9	119.88	1.9	119.64	119.60	12.9	11,600	0.11%
2022/08/25	1.9	119.09	1	119.19	119.00	0.9	11,508	0.01%
2022/08/24	11.7	118.10	15.1	118.01	117.90	-3.5	11,533	-0.03%
2022/08/23	26.8	118.42	1.1	118.69	118.20	25.7	11,533	0.22%
2022/08/22	30	119.93	10.3	119.90	119.80	19.8	11,603	0.17%
2022/08/19	20.6	121.18	26.2	121.55	121.55	-5.6	11,663	-0.05%
2022/08/18	11.9	121.29	6.2	121.31	121.35	5.7	11,693	0.05%
2022/08/17	11.1	122.14	4.4	122.00	122.15	6.7	11,647	0.06%
2022/08/16	7.7	122.12	9.4	122.16	122.10	-1.7	11,500	-0.01%
2022/08/15	9.1	121.56	10	121.77	121.90	-0.9	11,381	-0.01%
2022/08/12	14.6	120.65	2.1	120.78	120.80	12.5	11,283	0.11%
2022/08/11	6.1	120.00	13.4	120.01	120.05	-7.3	11,262	-0.06%
2022/08/10	12.2	117.96	3	118.02	117.90	9.2	11,189	0.08%
2022/08/09	5.9	118.50	1.2	119.17	119.15	4.7	11,138	0.04%
2022/08/08	13.8	118.95	51.2	118.58	119.25	-37.4	11,102	-0.34%
2022/08/05	22.6	119.00	17.2	119.11	119.50	5.4	11,075	0.05%
2022/08/04	6.2	116.25	7.3	116.28	116.55	-1.1	11,117	-0.01%
2022/08/03	11	115.83	10.4	115.95	116.25	0.6	11,137	0.01%
2022/08/02	22.8	115.52	9.2	115.61	115.55	13.6	11,237	0.12%
2022/08/01	2.5	117.79	2.1	117.75	117.65	0.3	11,155	0.00%
2022/07/29	6.2	118.26	9.2	118.14	118.00	-3	11,279	-0.03%
2022/07/28	5.7	117.46	10	117.51	116.90	-4.3	11,249	-0.04%
2022/07/27	4.6	115.81	7.5	115.77	116.70	-2.9	11,275	-0.03%
2022/07/26	8.6	115.84	10	115.95	115.65	-1.4	11,248	-0.01%
2022/07/25	6.8	116.61	4.1	116.64	116.70	2.7	11,236	0.02%
2022/07/22	5.3	116.74	25.1	116.62	116.80	-19.8	11,253	-0.18%
2022/07/21	23.1	115.50	15.2	115.66	116.35	7.9	11,471	0.07%
2022/07/20	23.3	115.75	19.4	115.72	115.05	3.9	11,480	0.03%
2022/07/19	9	114.16	5	113.90	114.30	4	11,735	0.03%
2022/07/18	34.2	114.38	1.5	114.45	114.20	32.7	11,701	0.28%
2022/07/15	34.6	114.94	15.8	114.71	115.50	18.8	11,398	0.16%
2022/07/14	15.8	113.11	21.1	113.91	114.00	-5.3	11,202	-0.05%
2022/07/13	34.3	113.23	20.1	113.15	113.45	14.1	11,107	0.13%
2022/07/12	44.5	109.86	5.3	110.25	109.55	39.2	10,992	0.36%
2022/07/11	15.2	112.87	5.5	112.96	112.25	9.7	11,151	0.09%
2022/07/08	12.2	113.35	21	113.24	113.25	-8.8	11,108	-0.08%
2022/07/07	66.4	111.75	16.2	111.11	112.10	50.3	11,056	0.45%
2022/07/06	35.2	109.31	15.1	109.49	108.85	20.1	11,069	0.18%
2022/07/05	63	110.69	20.1	110.52	111.00	42.9	11,088	0.39%
2022/07/04	39.1	110.84	18.3	110.14	110.45	20.8	10,967	0.19%
2022/07/01	72.4	112.82	6.2	111.91	111.55	66.2	10,771	0.61%
2022/06/30	97.6	116.20	5	116.67	115.80	92.6	10,386	0.89%
2022/06/29	8.1	118.85	1	118.51	118.80	7.1	10,175	0.07%
2022/06/28	8.7	119.81	5.2	119.84	119.80	3.5	10,130	0.03%
2022/06/27	11.8	121.05	11	120.79	120.95	0.7	10,086	0.01%
2022/06/24	13.7	118.63	5	118.59	118.15	8.7	9,916	0.09%
2022/06/23	45.5	117.90	18.7	118.08	117.90	26.8	9,910	0.27%
2022/06/22	23.3	119.91	6.1	119.51	119.50	17.2	9,711	0.18%
2022/06/21	5.7	121.03	8.3	121.82	122.20	-2.6	9,532	-0.03%
2022/06/20	29.2	120.10	17.3	120.03	119.75	11.9	9,595	0.12%
2022/06/17	46.6	120.85	20.8	121.24	120.85	25.8	9,520	0.27%
2022/06/16	12.7	123.86	7.1	123.96	122.50	5.6	9,321	0.06%
2022/06/15	12.6	122.99	6	122.84	122.75	6.6	9,320	0.07%
2022/06/14	16.8	122.53	4.2	122.68	123.35	12.6	9,405	0.13%
2022/06/13	53	123.66	25.3	123.69	123.55	27.6	9,524	0.29%
2022/06/10	10	127.00	3.3	127.03	127.10	6.7	9,634	0.07%
2022/06/09	3.9	128.31	6	128.36	128.40	-2.1	9,706	-0.02%
2022/06/08	1.4	128.54	4.3	128.94	128.80	-2.9	9,850	-0.03%
2022/06/07	10.6	127.31	2	127.38	127.40	8.6	10,025	0.09%
2022/06/06	8.8	128.14	3.5	127.66	128.70	5.3	10,292	0.05%
2022/06/02	6.3	128.12	7	128.04	127.80	-0.7	10,921	-0.01%
2022/06/01	8.1	129.46	10.2	129.60	129.15	-2.1	11,714	-0.02%
2022/05/31	8	128.24	13.7	128.98	129.80	-5.7	11,817	-0.05%
2022/05/30	11	127.72	8.3	127.73	128.55	2.7	11,774	0.02%
2022/05/27	5.5	125.27	9.2	125.42	125.50	-3.8	11,633	-0.03%
2022/05/26	5	123.89	0	123.00	122.90	4.9	11,576	0.04%
2022/05/25	4.2	124.00	2.2	123.98	124.45	2	11,855	0.02%
2022/05/24	11.5	124.14	13.3	124.12	123.50	-1.8	12,301	-0.01%
2022/05/23	4.9	125.18	1.6	125.48	124.90	3.4	12,291	0.03%
2022/05/20	8.6	124.59	11.2	124.51	124.65	-2.5	12,557	-0.02%
2022/05/19	16.9	123.07	8.8	123.18	123.30	8.1	12,570	0.06%
2022/05/18	10.7	125.66	7.7	125.60	125.70	3	12,514	0.02%
2022/05/17	14.3	123.99	2.1	123.84	124.35	12.2	12,491	0.10%
2022/05/16	17.5	123.26	1.3	123.59	123.00	16.2	12,534	0.13%
2022/05/13	9.9	122.08	4.3	121.98	122.35	5.7	12,561	0.05%
2022/05/12	54.9	122.14	3.3	122.56	121.25	51.6	12,641	0.41%
2022/05/11	9.7	123.83	0.4	124.07	124.20	9.3	12,516	0.07%
2022/05/10	30.8	122.61	71	123.37	124.00	-40.3	12,482	-0.32%
2022/05/09	44.9	124.82	23.4	124.64	124.55	21.5	12,386	0.17%
2022/05/06	46	126.29	4.2	126.34	126.65	41.8	12,357	0.34%
2022/05/05	13.1	129.43	1.3	129.27	129.25	11.7	12,475	0.09%
2022/05/04	16.6	127.94	0	0.00	127.80	16.6	12,667	0.13%
2022/05/03	19.7	127.94	11.4	128.09	127.80	8.3	12,902	0.06%
2022/04/29	9.6	128.93	18	128.96	128.75	-8.4	13,017	-0.06%
2022/04/28	27.8	126.68	8	126.73	127.10	19.7	13,316	0.15%
2022/04/27	72.9	126.57	14.2	126.56	126.55	58.7	13,394	0.44%
2022/04/26	33.9	129.32	11.1	129.29	129.25	22.8	13,160	0.17%
2022/04/25	110.2	129.08	4	129.14	129.25	106.2	13,244	0.80%	大買/鉅額交易
2022/04/22	44.8	131.14	4.7	131.36	131.60	40.1	12,823	0.31%
2022/04/21	4	133.11	17.5	133.37	132.75	-13.4	12,805	-0.10%
2022/04/20	26.5	132.13	4.8	132.56	132.65	21.7	12,863	0.17%
2022/04/19	6.7	132.28	2.3	132.15	132.00	4.4	12,919	0.03%
2022/04/18	44.3	131.62	0.7	131.83	131.55	43.6	13,064	0.33%
2022/04/15	55.8	132.29	0	0.00	132.25	55.8	13,027	0.43%
2022/04/14	25.3	134.75	3.1	134.83	134.55	22.2	12,799	0.17%
2022/04/13	10	134.37	12.1	134.69	135.05	-2.1	12,860	-0.02%
2022/04/12	48.7	132.18	7.8	131.83	132.55	40.9	12,933	0.32%
2022/04/11	48	132.65	3.2	133.22	132.45	44.8	12,857	0.35%
2022/04/08	26.4	134.00	10.1	134.02	134.55	16.3	12,692	0.13%
2022/04/07	55.5	134.50	3	134.00	133.80	52.5	12,647	0.42%
2022/04/06	22.4	135.45	2.3	135.85	136.25	20.2	12,778	0.16%
2022/04/01	21.5	136.72	0	136.85	136.95	21.5	12,959	0.17%
2022/03/31	6.7	138.17	4.6	138.37	138.10	2.2	12,939	0.02%
2022/03/30	12.4	138.36	25.7	138.41	138.55	-13.3	13,089	-0.10%
2022/03/29	2.1	136.93	4.9	136.90	136.85	-2.8	13,185	-0.02%
2022/03/28	33.3	136.01	17	135.73	136.70	16.3	13,145	0.12%
2022/03/25	6.4	137.99	7.8	138.10	138.20	-1.4	13,081	-0.01%
2022/03/24	2.8	137.86	7.5	137.52	138.00	-4.7	13,072	-0.04%
2022/03/23	9.7	138.02	31.9	137.95	138.10	-22.1	13,082	-0.17%
2022/03/22	22.5	136.61	7	136.71	136.80	15.5	13,004	0.12%
2022/03/21	14.6	137.17	14.9	137.24	137.00	-0.4	13,069	0.00%
2022/03/18	16.6	136.03	11.2	136.13	136.10	5.4	13,019	0.04%
2022/03/17	14.4	135.71	62.1	135.69	136.40	-47.7	12,884	-0.37%
2022/03/16	53.1	131.69	3.5	131.79	132.20	49.6	12,706	0.39%
2022/03/15	115.7	131.76	5.1	131.58	131.65	110.6	12,465	0.89%	大買/鉅額交易
2022/03/14	17.3	134.45	0	0.00	134.40	17.3	12,255	0.14%
2022/03/11	93.8	134.51	4.5	135.17	134.40	89.3	12,162	0.73%
2022/03/10	52.9	135.95	26.3	136.42	136.35	26.6	12,050	0.22%
2022/03/09	64	132.71	3.6	132.83	132.50	60.3	11,890	0.51%
2022/03/08	184.9	131.84	22.2	131.66	131.15	162.8	11,690	1.39%	大買/鉅額交易
2022/03/07	252	134.30	15.1	134.47	134.00	236.9	11,064	2.14%	大買/鉅額交易
2022/03/04	58.3	138.47	4.5	138.49	138.45	53.8	10,368	0.52%
2022/03/03	18	140.25	2.8	140.03	139.95	15.2	10,345	0.15%
2022/03/02	21.9	139.75	1.5	139.88	139.65	20.4	10,465	0.19%
2022/03/01	18	139.74	11.6	140.52	140.45	6.5	10,405	0.06%
2022/02/25	112.1	138.52	5.6	138.96	138.50	106.4	10,318	1.03%	大買/鉅額交易
2022/02/24	136.5	139.46	13.1	139.33	138.80	123.4	10,017	1.23%	大買/鉅額交易
2022/02/23	17.9	141.90	3.1	141.76	142.25	14.8	9,590	0.15%
2022/02/22	92	141.38	0.8	142.15	141.85	91.2	9,615	0.95%
2022/02/21	2.6	143.35	4.6	143.37	143.80	-2	9,402	-0.02%
2022/02/18	7.3	143.76	2.6	143.98	144.10	4.8	9,666	0.05%
2022/02/17	3.7	144.33	3.3	144.24	144.50	0.4	9,697	0.00%
2022/02/16	4.4	144.01	4.1	144.02	144.40	0.3	9,723	0.00%
2022/02/15	17.4	142.69	8	143.10	142.05	9.4	9,706	0.10%
2022/02/14	41	142.67	3	142.70	142.70	38	9,657	0.39%
2022/02/11	7.2	144.73	2	144.87	144.95	5.2	9,549	0.05%
2022/02/10	10.5	144.57	13	144.70	145.05	-2.6	9,682	-0.03%
2022/02/09	16.3	143.14	6.5	143.11	143.40	9.8	9,705	0.10%
2022/02/08	23.7	143.06	3.1	143.10	142.90	20.7	9,757	0.21%
2022/02/07	63.1	142.04	7.4	142.28	142.30	55.7	9,615	0.58%
2022/01/26	67.2	141.70	9.5	141.49	141.55	57.7	9,253	0.62%
2022/01/25	78.1	141.70	8.5	141.51	141.65	69.6	9,024	0.77%
2022/01/24	43.4	142.48	5.8	142.65	144.00	37.6	8,674	0.43%
2022/01/21	104.4	143.21	6.6	143.48	142.65	97.7	8,537	1.14%	大買/
2022/01/20	21.9	148.32	29.4	148.38	149.10	-7.5	8,114	-0.09%
2022/01/19	31.1	148.78	4.1	149.44	148.50	27.1	7,967	0.34%
2022/01/18	35.7	151.32	12.4	151.14	150.30	23.3	7,897	0.29%
2022/01/17	1.3	151.88	8.6	151.90	152.00	-7.4	7,780	-0.09%
2022/01/14	14.8	150.33	3.2	150.61	150.30	11.6	7,751	0.15%
2022/01/13	3.6	150.09	7.3	149.98	150.30	-3.7	7,800	-0.05%
2022/01/12	2.6	149.16	0.9	149.22	149.55	1.7	7,918	0.02%
2022/01/11	15	147.39	3.9	148.10	148.30	11.1	7,890	0.14%
2022/01/10	10.3	146.85	2.7	147.15	147.55	7.6	7,682	0.10%
2022/01/07	19.5	146.95	5.5	147.51	146.60	14.1	7,644	0.18%
2022/01/06	13.5	147.62	17.4	148.04	147.90	-3.9	7,582	-0.05%
2022/01/05	7.2	149.72	10.2	149.92	149.30	-3	7,528	-0.04%
2022/01/04	1.8	149.15	28.5	148.92	149.60	-26.7	7,522	-0.36%
2022/01/03	16.9	146.43	22.1	146.69	146.40	-5.2	7,490	-0.07%
2021/12/30	10.6	145.58	9.7	145.65	145.50	0.8	7,603	0.01%
2021/12/29	5	145.81	14.6	145.60	145.95	-9.6	7,866	-0.12%
2021/12/28	45.3	144.98	68.7	144.98	145.30	-23.4	7,940	-0.29%
2021/12/27	3.2	143.99	15.4	143.95	144.15	-12.1	7,953	-0.15%
2021/12/24	1.8	143.24	65	143.42	143.05	-63.2	8,296	-0.76%
2021/12/23	2.5	142.58	6.8	142.81	142.65	-4.3	8,364	-0.05%
2021/12/22	0.2	141.81	8	141.85	141.85	-7.8	8,627	-0.09%
2021/12/21	0.1	141.55	1.1	141.83	141.85	-1	8,854	-0.01%
2021/12/20	7.7	140.65	3	141.27	140.65	4.7	8,940	0.05%
2021/12/17	1.2	141.72	6	141.86	141.90	-4.8	8,971	-0.05%
2021/12/16	2	141.40	76.5	141.62	142.05	-74.4	8,985	-0.83%
2021/12/15	8.8	140.01	1.3	140.28	140.30	7.5	9,290	0.08%
2021/12/14	14.6	140.14	3.3	140.30	140.10	11.4	9,187	0.12%
2021/12/13	9	141.84	11.4	141.82	141.50	-2.4	9,242	-0.03%
2021/12/10	0.1	141.93	56.1	142.04	141.95	-56.1	9,366	-0.60%
2021/12/09	10.1	142.05	54.2	141.98	142.00	-44.1	9,351	-0.47%
2021/12/08	1.1	142.55	62.5	142.63	142.35	-61.4	9,329	-0.66%
2021/12/07	6.4	141.05	0.3	140.94	141.80	6.1	9,198	0.07%
2021/12/06	13	141.44	52.3	141.57	141.35	-39.3	9,199	-0.43%
2021/12/03	1.3	141.73	58.4	141.53	141.75	-57.1	9,251	-0.62%
2021/12/02	7.3	141.64	65.8	141.71	141.80	-58.5	9,307	-0.63%
2021/12/01	4.3	138.90	8.6	139.83	140.30	-4.3	9,390	-0.05%
2021/11/30	13.7	138.88	6.6	139.32	138.00	7.2	9,504	0.08%
2021/11/29	23.2	138.20	26.1	138.22	138.15	-3	9,449	-0.03%
2021/11/26	41.6	138.36	8.2	138.40	138.15	33.4	9,567	0.35%
2021/11/25	3.6	140.37	8.4	140.30	140.45	-4.8	9,641	-0.05%
2021/11/24	8.6	140.84	1.9	140.54	140.50	6.7	9,955	0.07%
2021/11/23	9.1	141.20	11.8	141.20	141.10	-2.7	10,179	-0.03%
2021/11/22	3.2	142.46	2.6	142.68	142.45	0.6	10,223	0.01%
2021/11/19	5.4	143.07	16.4	142.99	142.80	-11	10,275	-0.11%
2021/11/18	1.3	141.88	18.4	142.24	142.45	-17	10,259	-0.17%
2021/11/17	12.1	141.37	36.4	141.50	141.65	-24.3	10,259	-0.24%
2021/11/16	23.2	141.07	15	141.25	141.20	8.2	10,182	0.08%
2021/11/15	0.2	140.90	18.7	140.98	140.95	-18.5	10,524	-0.18%
2021/11/12	1.6	140.29	4.2	140.20	139.70	-2.6	10,774	-0.02%
2021/11/11	1.7	139.33	7.3	139.21	139.25	-5.6	10,895	-0.05%
2021/11/10	2.8	140.21	15.3	140.38	140.50	-12.6	11,000	-0.11%
2021/11/09	2.6	140.49	65.2	140.81	140.70	-62.5	11,029	-0.57%
2021/11/08	1.1	138.98	4.4	138.88	139.20	-3.3	10,862	-0.03%
2021/11/05	5.4	137.42	47.8	137.51	138.10	-42.4	10,800	-0.39%
2021/11/04	4.5	136.45	4.2	136.94	136.15	0.3	10,654	0.00%
2021/11/03	0.1	136.71	2.6	136.71	136.60	-2.5	10,696	-0.02%
2021/11/02	6.5	136.75	17.3	136.96	136.25	-10.8	10,722	-0.10%
2021/11/01	1.6	136.37	4.3	136.41	136.50	-2.7	10,749	-0.02%
2021/10/29	8.1	135.86	5	136.10	135.80	3.1	10,790	0.03%
2021/10/28	1.7	137.04	5.1	137.00	137.15	-3.4	10,809	-0.03%
2021/10/27	1.8	137.00	0.4	137.33	137.55	1.5	10,855	0.01%
2021/10/26	2.5	137.58	3.7	137.55	137.55	-1.3	10,796	-0.01%
2021/10/25	2.5	135.79	8.6	136.33	136.40	-6.1	10,800	-0.06%
2021/10/22	3.9	135.94	18.4	136.49	136.50	-14.5	11,178	-0.13%
2021/10/21	1.4	136.47	58.2	137.50	136.10	-56.8	11,263	-0.50%
2021/10/20	2.8	136.91	16	136.94	136.60	-13.2	11,238	-0.12%
2021/10/19	7.6	137.07	6.6	136.96	136.95	1	11,047	0.01%
2021/10/18	10.9	136.36	10.1	136.43	135.85	0.8	11,008	0.01%
2021/10/15	8.8	135.25	22	135.53	136.25	-13.3	11,132	-0.12%
2021/10/14	5.6	132.75	5.1	133.10	132.75	0.4	11,039	0.00%
2021/10/13	11.4	132.76	15.8	132.61	132.40	-4.3	11,159	-0.04%
2021/10/12	24.4	132.42	2.4	132.45	132.85	22.1	11,224	0.20%
2021/10/08	15	134.48	9.3	134.36	134.20	5.7	11,241	0.05%
2021/10/07	23	134.91	18.8	135.06	135.35	4.2	11,270	0.04%
2021/10/06	50.7	132.73	0	0.00	133.00	50.7	11,272	0.45%
2021/10/05	64.6	131.61	6.2	131.61	132.95	58.4	11,131	0.52%
2021/10/04	52.1	133.47	6.4	133.62	133.15	45.6	10,793	0.42%
2021/10/01	91.2	134.33	3.5	134.75	133.95	87.7	10,472	0.84%
2021/09/30	15.9	135.90	2.6	136.55	137.05	13.4	10,130	0.13%
2021/09/29	80.4	136.18	3	136.11	136.00	77.5	9,960	0.78%
2021/09/28	19.4	138.81	3	138.60	139.00	16.4	9,592	0.17%
2021/09/27	4.6	139.84	2.2	139.87	140.00	2.4	9,375	0.03%
2021/09/24	5.6	139.15	4.3	139.27	139.65	1.3	9,255	0.01%
2021/09/23	13.9	138.01	2.2	138.08	138.00	11.8	9,309	0.13%
2021/09/22	88.4	136.99	8.9	136.61	137.20	79.5	9,363	0.85%
2021/09/17	12.7	140.76	3.1	140.52	140.50	9.6	9,031	0.11%
2021/09/16	8.7	140.01	2.2	140.23	140.10	6.5	9,076	0.07%
2021/09/15	3.1	140.85	2.1	140.80	140.75	1	9,046	0.01%
2021/09/14	0.4	141.70	6.1	141.78	141.60	-5.7	8,952	-0.06%
2021/09/13	2.4	141.46	2.3	141.50	141.45	0.1	9,009	0.00%
2021/09/10	5.5	141.29	4.6	141.90	141.95	0.9	9,216	0.01%
2021/09/09	1.4	139.95	22.5	140.43	140.30	-21.2	9,202	-0.23%
2021/09/08	3.7	140.88	10.3	140.42	140.65	-6.5	9,204	-0.07%
2021/09/07	1.7	142.02	3.7	142.07	141.90	-2	9,208	-0.02%
2021/09/06	7.5	142.36	13.5	142.78	142.55	-5.9	9,137	-0.06%
2021/09/03	1.5	141.77	53.7	141.56	141.90	-52.2	8,961	-0.58%
2021/09/02	2.2	140.11	9.8	140.66	139.90	-7.6	8,889	-0.09%
2021/09/01	11.4	140.87	28.7	140.93	141.00	-17.4	8,873	-0.20%
2021/08/31	5.6	139.50	74.4	139.20	140.35	-68.8	8,618	-0.80%
2021/08/30	2.7	138.97	29.8	138.99	139.50	-27.1	8,528	-0.32%
2021/08/27	3.2	138.29	22.8	138.03	138.15	-19.6	8,225	-0.24%
2021/08/26	8.3	137.05	5.9	136.95	137.00	2.4	8,032	0.03%
2021/08/25	4.4	135.40	7.9	135.75	136.05	-3.5	7,997	-0.04%
2021/08/24	14.8	134.75	4.8	134.95	134.75	10	7,975	0.13%
2021/08/23	16.9	133.56	12.1	134.08	134.35	4.8	8,065	0.06%
2021/08/20	31.3	131.26	4	131.08	130.75	27.3	8,127	0.34%
2021/08/19	67	132.18	10.7	131.98	131.80	56.3	7,960	0.71%
2021/08/18	23.2	133.31	6.6	133.85	134.90	16.6	7,607	0.22%
2021/08/17	15.3	134.73	5.1	134.85	134.35	10.2	7,401	0.14%
2021/08/16	15.7	135.15	1.5	135.30	135.35	14.2	7,356	0.19%
2021/08/13	19.9	135.76	0	0.00	135.65	19.9	7,346	0.27%
2021/08/12	2	136.98	2.2	136.96	136.95	-0.2	7,386	0.00%
2021/08/11	4.5	136.98	1.5	137.22	137.20	3	7,630	0.04%
2021/08/10	4	137.82	3.6	138.01	137.65	0.4	7,841	0.00%
2021/08/09	5.4	137.61	2.4	137.78	138.40	3	8,326	0.04%
2021/08/06	1.4	138.35	2.2	138.75	138.80	-0.9	8,495	-0.01%
2021/08/05	5.4	139.23	6	139.22	139.00	-0.6	8,882	-0.01%
2021/08/04	0.3	138.87	11.8	139.02	139.25	-11.5	9,429	-0.12%
2021/08/03	8	138.00	17.2	138.05	138.45	-9.2	9,761	-0.09%
2021/08/02	1.9	136.73	4.6	137.60	137.90	-2.7	9,731	-0.03%
2021/07/30	4.8	136.35	1	136.35	136.05	3.8	9,727	0.04%
2021/07/29	29.2	135.88	3.6	135.89	136.50	25.6	9,795	0.26%
2021/07/28	70.6	134.45	7	134.30	134.25	63.6	9,762	0.65%
2021/07/27	16.9	136.43	2.7	136.40	136.40	14.2	9,483	0.15%
2021/07/26	15.9	136.80	0.8	136.96	136.45	15	9,424	0.16%
2021/07/23	7.2	137.84	2.1	137.86	137.65	5.1	9,379	0.05%
2021/07/22	3.3	138.11	2.2	137.88	137.65	1	9,377	0.01%
2021/07/21	17.1	136.78	1.5	136.54	136.70	15.6	9,385	0.17%
2021/07/20	27.3	137.42	16.7	137.73	137.20	10.5	9,371	0.11%
2021/07/19	16.8	138.22	0.3	138.25	138.30	16.5	9,339	0.18%
2021/07/16	7.6	139.62	176.1	139.69	139.90	-168.5	9,231	-1.83%	大賣/鉅額交易
2021/07/15	12.2	141.66	23.4	141.48	141.80	-11.2	9,206	-0.12%
2021/07/14	0.3	140.46	24.4	140.50	140.50	-24.1	9,085	-0.27%
2021/07/13	0.5	140.24	23.7	140.56	140.15	-23.2	9,060	-0.26%
2021/07/12	0.1	139.13	20.7	139.52	139.00	-20.6	9,018	-0.23%
2021/07/09	11.9	137.55	2.4	137.60	137.75	9.5	8,918	0.11%
2021/07/08	2.1	138.75	0.7	138.92	138.85	1.4	8,912	0.02%
2021/07/07	3.7	139.30	9.8	139.30	139.00	-6.1	8,939	-0.07%
2021/07/06	2.5	139.62	6.8	139.82	139.75	-4.3	8,927	-0.05%
2021/07/05	7.2	139.47	16.3	139.49	139.60	-9.2	8,881	-0.10%
2021/07/02	9.2	138.23	3.6	138.31	138.30	5.6	8,857	0.06%
2021/07/01	6.9	138.68	4.3	138.85	138.30	2.6	8,850	0.03%
2021/06/30	6.8	138.93	18	139.04	138.95	-11.2	8,929	-0.13%
2021/06/29	5.2	137.74	5.2	137.94	137.60	0	8,892	0.00%
2021/06/28	0.7	136.88	8.5	137.03	137.20	-7.8	8,868	-0.09%
2021/06/25	0.4	137.59	1.8	137.72	136.95	-1.4	8,881	-0.02%
2021/06/24	1.5	136.62	6.1	136.95	136.70	-4.6	8,908	-0.05%
2021/06/23	6	135.33	7.5	135.79	137.05	-1.5	8,937	-0.02%
2021/06/22	9.2	134.92	5.1	134.82	134.85	4.1	8,912	0.05%
2021/06/21	36.3	135.26	6.5	135.42	134.70	29.8	8,987	0.33%
2021/06/18	6.6	138.12	1.4	138.18	138.00	5.3	8,840	0.06%
2021/06/17	1.9	137.68	2.1	137.62	138.30	-0.2	8,893	0.00%
2021/06/16	3.8	138.62	9.1	138.80	138.70	-5.3	9,004	-0.06%
2021/06/15	4.3	138.69	2.1	138.74	138.85	2.1	8,999	0.02%
2021/06/11	5.1	138.30	12.4	138.02	138.10	-7.4	9,044	-0.08%
2021/06/09	16.5	135.36	6.4	135.45	135.50	10.1	9,050	0.11%
2021/06/08	0.4	136.88	0	0.00	136.50	0.4	9,042	0.00%
2021/06/07	8.2	136.03	4.9	137.11	137.30	3.3	9,146	0.04%
2021/06/04	7.3	136.71	6.2	136.58	136.95	1.1	9,056	0.01%
2021/06/03	2.1	137.77	12.4	137.91	137.60	-10.2	9,225	-0.11%
2021/06/02	4.4	137.32	7.8	137.45	137.70	-3.4	9,343	-0.04%
2021/06/01	1.5	137.33	13.3	137.66	137.70	-11.8	9,497	-0.12%
2021/05/31	2.5	136.14	13.7	136.74	137.10	-11.2	9,680	-0.12%
2021/05/28	12.5	135.52	35.5	135.18	135.80	-23	9,647	-0.24%
2021/05/27	11.7	133.23	5.1	133.09	133.55	6.6	9,607	0.07%
2021/05/26	4.1	134.65	7	134.74	134.50	-2.9	9,951	-0.03%
2021/05/25	9.8	133.70	15.3	134.08	134.40	-5.5	10,035	-0.06%
2021/05/24	5	131.66	1	132.40	132.15	4	10,058	0.04%
2021/05/21	4.4	132.05	1.3	132.71	132.35	3.1	10,015	0.03%
2021/05/20	11.9	130.23	2	130.30	130.50	9.9	9,961	0.10%
2021/05/19	14.7	131.44	10.1	131.57	131.40	4.6	9,948	0.05%
2021/05/18	13.3	130.16	29.9	131.32	132.30	-16.6	9,840	-0.17%
2021/05/17	42.5	126.20	35.6	127.07	126.50	6.9	9,884	0.07%
2021/05/14	15.5	128.88	10.2	129.28	128.95	5.2	9,504	0.06%
2021/05/13	60.4	127.94	22.8	127.97	127.50	37.6	9,360	0.40%
2021/05/12	75	127.70	44.6	129.40	129.40	30.5	9,026	0.34%
2021/05/11	51.2	134.18	14.3	134.41	133.25	36.9	8,567	0.43%
2021/05/10	2.7	138.35	0	138.60	138.45	2.7	8,380	0.03%
2021/05/07	1.3	138.96	13.9	139.07	139.40	-12.6	8,542	-0.15%
2021/05/06	13.3	136.26	5.3	136.38	136.95	8	8,667	0.09%
2021/05/05	12	136.41	10.1	136.71	135.75	1.9	8,665	0.02%
2021/05/04	21.2	136.91	34.4	138.14	137.05	-13.2	8,758	-0.15%
2021/05/03	19.2	138.55	1.9	138.72	138.25	17.3	8,766	0.20%
2021/04/29	3.2	141.61	7.3	141.78	140.60	-4	9,050	-0.04%
2021/04/28	3.1	140.62	2.2	140.43	140.40	0.9	9,130	0.01%
2021/04/27	3.4	141.27	2.8	141.26	141.25	0.6	9,580	0.01%
2021/04/26	1.6	140.45	19.5	140.51	141.20	-18	9,671	-0.19%
2021/04/23	4	138.39	21.7	138.32	139.15	-17.7	9,710	-0.18%
2021/04/22	3.1	138.33	9.1	138.14	137.90	-6	9,969	-0.06%
2021/04/21	7	138.22	2.9	138.37	138.00	4.1	10,103	0.04%
2021/04/20	2.4	139.17	2.7	139.10	139.25	-0.2	10,151	0.00%
2021/04/19	1.4	139.09	9.4	139.14	139.50	-8	10,253	-0.08%
2021/04/16	6	138.66	2.1	138.78	139.25	3.9	10,289	0.04%
2021/04/15	1.5	138.11	9.7	138.58	139.05	-8.2	10,319	-0.08%
2021/04/14	6.2	137.10	14.7	137.14	137.90	-8.6	10,305	-0.08%
2021/04/13	3.7	138.41	24	138.47	137.15	-20.3	10,375	-0.20%
2021/04/12	3.8	137.30	10.3	137.43	137.15	-6.6	10,361	-0.06%
2021/04/09	3.1	138.10	2.2	138.02	137.95	0.9	10,365	0.01%
2021/04/08	3.4	137.51	23	137.01	138.25	-19.6	10,401	-0.19%
2021/04/07	6.1	137.66	13.4	137.64	137.80	-7.3	10,387	-0.07%
2021/04/06	12.1	137.53	11.8	137.91	137.65	0.3	10,367	0.00%
2021/04/01	0.2	135.56	19.9	135.86	135.75	-19.7	10,270	-0.19%
2021/03/31	10.4	135.03	2.4	135.16	134.75	8	10,197	0.08%
2021/03/30	4.2	135.84	2.2	135.66	135.90	1.9	10,111	0.02%
2021/03/29	10.5	135.20	17.7	135.52	135.45	-7.2	10,101	-0.07%
2021/03/26	7.9	133.35	7.4	134.06	134.35	0.5	10,062	0.00%
2021/03/25	6.5	131.56	2.5	131.51	131.95	4	10,001	0.04%
2021/03/24	22.7	131.75	0	0.00	131.50	22.7	9,961	0.23%
2021/03/23	1.2	134.20	6.2	133.99	133.60	-5	9,839	-0.05%
2021/03/22	7.6	132.61	5.4	132.80	133.40	2.2	9,946	0.02%
2021/03/19	40.3	132.68	5.6	133.12	132.80	34.7	10,014	0.35%
2021/03/18	1.4	134.95	2.5	135.57	134.90	-1	9,888	-0.01%
2021/03/17	11	134.96	5	134.98	134.20	6	9,850	0.06%
2021/03/16	1.3	135.08	4.1	135.20	135.35	-2.8	9,874	-0.03%
2021/03/15	11.7	134.90	2.1	134.92	134.90	9.6	9,864	0.10%
2021/03/12	5.5	135.30	8	135.08	135.25	-2.5	9,907	-0.03%
2021/03/11	5.9	134.08	19.8	134.37	134.70	-14	9,927	-0.14%
2021/03/10	17.9	131.77	17	131.79	131.90	0.9	9,978	0.01%
2021/03/09	30.5	130.67	5.6	130.86	131.35	24.9	9,987	0.25%
2021/03/08	24.4	132.49	6.2	132.25	131.85	18.2	9,867	0.18%
2021/03/05	36.6	130.67	32.6	130.41	131.95	3.9	9,749	0.04%
2021/03/04	46.6	132.68	2.1	132.58	132.75	44.4	9,669	0.46%
2021/03/03	5.4	133.96	6.2	134.31	135.40	-0.8	9,480	-0.01%
2021/03/02	19.8	134.43	4.7	135.02	133.45	15.1	9,381	0.16%
2021/02/26	76	134.07	31.3	133.50	133.40	44.6	9,330	0.48%
2021/02/25	8.4	137.58	2.4	137.50	137.55	6.1	8,991	0.07%
2021/02/24	14.5	136.99	15	136.74	136.45	-0.5	8,916	-0.01%
2021/02/23	25.1	137.44	5.5	137.43	138.50	19.6	8,820	0.22%
2021/02/22	7.5	139.57	12.1	139.63	138.80	-4.6	8,766	-0.05%
2021/02/19	20.2	138.35	5	138.03	138.85	15.2	8,979	0.17%
2021/02/18	9.8	140.42	9	140.14	140.35	0.8	8,968	0.01%
2021/02/17	19.6	139.95	16.9	139.55	140.55	2.7	8,948	0.03%
2021/02/05	10.3	135.32	12.2	135.02	134.80	-2	8,696	-0.02%
2021/02/04	9.8	133.44	53	133.43	133.55	-43.2	8,613	-0.50%
2021/02/03	16.5	134.69	8.3	134.56	134.35	8.2	8,645	0.09%
2021/02/02	17.1	134.14	10.4	134.35	134.45	6.7	8,600	0.08%
2021/02/01	19.9	129.07	13.9	128.96	130.75	6.1	8,606	0.07%
2021/01/29	36.1	130.08	39.5	131.07	128.20	-3.4	8,474	-0.04%
2021/01/28	40.5	130.32	15.5	130.34	130.35	25	8,312	0.30%
2021/01/27	14.4	133.03	3.9	133.33	133.05	10.5	8,153	0.13%
2021/01/26	46	133.37	8.9	134.12	132.85	37.1	8,096	0.46%
2021/01/25	39.9	135.45	3	135.67	135.60	36.9	8,024	0.46%
2021/01/22	95.6	138.17	5.5	137.51	137.45	90.1	7,902	1.14%
2021/01/21	14.4	142.35	1.4	141.78	143.00	12.9	7,622	0.17%
2021/01/20	39.6	138.38	7.4	138.49	138.20	32.2	7,472	0.43%
2021/01/19	11.3	136.47	32.2	136.47	137.95	-20.9	7,029	-0.30%
2021/01/18	33.3	133.51	3.3	132.92	134.40	30	6,876	0.44%
2021/01/15	23.2	136.41	5.2	135.72	134.50	18	6,692	0.27%
2021/01/14	20.4	134.09	3.1	134.04	134.05	17.3	6,370	0.27%
2021/01/13	5.9	134.85	5.1	134.15	135.30	0.8	6,291	0.01%
2021/01/12	22.9	132.37	4	132.21	132.10	18.9	6,137	0.31%
2021/01/11	21	131.14	37.3	130.94	132.30	-16.3	6,013	-0.27%
2021/01/08	14.6	130.38	20.2	130.63	131.20	-5.6	5,897	-0.09%
2021/01/07	9.6	128.13	5.6	127.47	128.90	4.1	5,756	0.07%
2021/01/06	16.7	126.25	6.8	125.38	125.95	9.9	5,688	0.17%
2021/01/05	9.5	124.30	0	0.00	124.60	9.5	5,601	0.17%
2021/01/04	18.7	123.60	1.2	123.48	124.35	17.5	5,685	0.31%
2020/12/31	12.1	122.09	2.5	122.16	122.25	9.6	5,807	0.17%
2020/12/30	4.1	121.31	4.3	120.82	121.60	-0.2	5,778	0.00%
2020/12/29	7.1	119.96	3.1	120.10	119.90	4.1	5,802	0.07%
2020/12/28	2.7	119.81	7	119.64	120.00	-4.3	5,849	-0.07%
2020/12/25	9.1	119.27	5	119.50	118.95	4.1	5,851	0.07%
2020/12/24	1	118.50	1.1	118.67	118.80	-0.1	5,867	0.00%
2020/12/23	6	118.20	2.5	117.68	118.15	3.5	5,926	0.06%
2020/12/22	5.4	118.50	6	119.00	118.00	-0.6	6,014	-0.01%
2020/12/21	6.1	118.01	2.5	118.70	119.35	3.6	6,182	0.06%
2020/12/18	2.1	118.16	1.2	118.26	118.20	0.9	6,199	0.01%
2020/12/17	2.7	118.68	1	118.80	118.60	1.7	6,268	0.03%
2020/12/16	1	118.05	1.4	118.18	119.25	-0.4	6,315	-0.01%
2020/12/15	17.4	117.29	11	117.07	117.05	6.4	6,176	0.10%
2020/12/14	5	118.42	2.1	118.36	118.25	2.9	6,165	0.05%
2020/12/11	11.8	118.15	1	118.00	118.75	10.8	6,372	0.17%
2020/12/10	15.1	118.70	2.6	118.17	118.60	12.6	6,385	0.20%
2020/12/09	7.8	119.93	7	119.98	120.05	0.8	6,346	0.01%
2020/12/08	6.1	119.10	41.4	119.21	120.05	-35.3	6,292	-0.56%
2020/12/07	8.6	118.24	19	118.04	118.40	-10.4	6,247	-0.17%
2020/12/04	2.4	116.64	9.6	116.55	117.30	-7.1	6,240	-0.11%
2020/12/03	3.6	115.55	8.6	115.47	115.40	-5.1	6,111	-0.08%
2020/12/02	2.4	114.66	23.1	114.90	115.40	-20.7	6,104	-0.34%
2020/12/01	10.1	113.80	0	0.00	114.30	10.1	6,101	0.17%
2020/11/30	12.6	114.10	1.2	114.45	113.30	11.5	6,103	0.19%
2020/11/27	4.3	114.50	2	114.33	114.65	2.3	6,017	0.04%
2020/11/26	2	114.62	0	0.00	114.85	2	6,025	0.03%
2020/11/25	53.4	114.17	3.5	114.36	113.95	49.9	6,079	0.82%
2020/11/24	13.7	115.30	1	114.87	114.90	12.6	6,077	0.21%
2020/11/23	2	115.50	3	115.07	115.45	-1	6,072	-0.02%
2020/11/20	1.3	113.85	4	113.90	114.00	-2.7	6,021	-0.04%
2020/11/19	12.7	114.09	4	114.04	114.15	8.7	6,002	0.14%
2020/11/18	1.9	114.11	5.7	113.93	114.35	-3.7	5,990	-0.06%
2020/11/17	21	114.62	32.3	114.16	113.60	-11.3	5,798	-0.19%
2020/11/16	6.3	111.56	7.8	111.69	112.80	-1.6	5,974	-0.03%
2020/11/13	6	108.98	8.9	108.89	109.25	-2.9	5,922	-0.05%
2020/11/12	1.3	108.97	5.2	109.04	108.80	-3.9	5,921	-0.07%
2020/11/11	0	0.00	15.4	108.51	108.75	-15.4	5,951	-0.26%
2020/11/10	9.6	107.78	6.1	107.27	107.10	3.5	5,872	0.06%
2020/11/09	6	107.87	3.9	107.96	108.10	2.1	5,890	0.04%
2020/11/06	2.1	106.62	5	106.78	106.70	-2.9	5,800	-0.05%
2020/11/05	7.1	106.11	4.2	106.10	106.05	2.9	5,749	0.05%
2020/11/04	8.1	105.73	21.6	105.83	106.15	-13.5	5,775	-0.23%
2020/11/03	8	104.44	7	104.40	104.60	1	5,805	0.02%
2020/11/02	23.5	102.72	2.1	103.20	103.40	21.5	5,855	0.37%
2020/10/30	15.8	103.32	2	103.20	103.00	13.8	5,771	0.24%
2020/10/29	34.7	103.76	8.2	103.84	103.85	26.5	5,742	0.46%
2020/10/28	15.8	105.06	0	0.00	105.00	15.8	5,746	0.28%
2020/10/27	5.1	105.47	1	105.25	105.50	4.1	5,756	0.07%
2020/10/26	3	106.07	11	106.18	106.10	-8	5,809	-0.14%
2020/10/23	0	0.00	1	105.75	106.10	-1	5,921	-0.02%
2020/10/22	3	105.83	2.1	105.74	106.10	0.9	6,240	0.01%
2020/10/21	4	106.23	3	106.48	105.95	1	6,583	0.02%
2020/10/20	1.1	106.11	0	0.00	106.00	1.1	6,751	0.02%
2020/10/19	5	106.38	15.4	106.29	106.60	-10.4	6,827	-0.15%
2020/10/16	1	106.20	1.2	105.70	105.25	-0.2	6,890	0.00%
2020/10/15	133	105.98	2.1	105.90	105.70	130.9	7,247	1.81%	大買/鉅額交易
2020/10/14	5	106.92	13	106.73	106.70	-8	7,329	-0.11%
2020/10/13	2	106.78	23	106.76	107.10	-21	7,587	-0.28%
2020/10/12	1.2	107.50	21	107.20	107.05	-19.8	7,623	-0.26%
2020/10/08	0.1	106.00	35	105.99	106.20	-34.9	7,814	-0.45%
2020/10/07	0	0.00	10	104.23	104.80	-10	7,814	-0.13%
2020/10/06	0	0.00	8	104.10	104.25	-8	7,948	-0.10%
2020/10/05	3	103.53	1	103.20	103.05	2	8,024	0.02%
2020/09/30	7.1	103.21	0	0.00	103.00	7.1	8,046	0.09%
2020/09/29	3.1	102.75	4	102.79	102.55	-0.9	8,172	-0.01%
2020/09/28	3	101.25	5	102.04	102.30	-2	8,341	-0.02%
2020/09/25	7	100.85	0	0.00	100.65	7	8,481	0.08%
2020/09/24	31	100.62	3	100.80	100.45	28	8,572	0.33%
2020/09/23	11	102.72	1	102.65	102.95	10	8,435	0.12%
2020/09/22	12	103.30	1	103.99	103.10	11	8,512	0.13%
2020/09/21	2	104.88	3	105.30	104.45	-1	8,535	-0.01%
2020/09/18	2	105.20	5	105.33	105.30	-3	8,603	-0.03%
2020/09/17	10	105.25	5	105.64	105.40	5	8,688	0.06%
2020/09/16	2.5	106.62	53	106.67	106.55	-50.5	8,687	-0.58%
2020/09/15	1	104.45	6	105.00	104.95	-5	8,615	-0.06%
2020/09/14	0	0.00	1	104.15	104.55	-1	8,564	-0.01%
2020/09/11	0	0.00	1	103.25	103.25	-1	8,552	-0.01%
2020/09/10	3.2	102.98	14	102.95	103.20	-10.8	8,696	-0.12%
2020/09/09	10	101.54	2	101.65	102.30	8	8,816	0.09%
2020/09/08	2	103.00	2	102.80	103.00	0	8,871	0.00%
2020/09/07	1	102.65	3	102.62	102.40	-2	9,155	-0.02%
2020/09/04	6	102.40	8	102.31	102.55	-2	9,299	-0.02%
2020/09/03	1.1	103.69	12	103.98	103.30	-11	9,383	-0.12%
2020/09/02	7.1	102.98	8.8	103.47	103.00	-1.7	9,487	-0.02%
2020/09/01	1	102.50	16	102.85	103.35	-15	9,676	-0.16%
2020/08/31	15.3	102.85	1	104.20	101.80	14.3	9,746	0.15%
2020/08/28	6.1	103.32	3	103.45	103.50	3.1	9,900	0.03%
2020/08/27	1.2	104.63	1	105.10	104.55	0.2	10,136	0.00%
2020/08/26	0	104.30	1.2	104.30	104.30	-1.2	10,240	-0.01%
2020/08/25	0.1	103.90	1	103.50	103.90	-0.9	10,336	-0.01%
2020/08/24	3.1	103.04	5	103.45	103.10	-1.9	10,364	-0.02%
2020/08/21	7.2	102.51	13	102.32	102.80	-5.8	10,427	-0.06%
2020/08/20	32	100.72	11.8	100.64	100.60	20.2	10,368	0.20%
2020/08/19	2	105.00	1	105.00	104.25	1	10,314	0.01%
2020/08/18	5	105.21	2	105.28	105.00	3	10,301	0.03%
2020/08/17	0	0.00	14	105.28	105.60	-14	10,461	-0.13%
2020/08/14	6.3	104.26	22.3	104.24	104.50	-16	10,494	-0.15%
2020/08/13	1	104.25	2.2	104.43	104.25	-1.2	10,596	-0.01%
2020/08/12	28.1	103.50	15	103.48	103.25	13.1	10,596	0.12%
2020/08/11	20.1	105.21	18	105.22	104.80	2.1	10,636	0.02%
2020/08/10	20	105.04	31	105.58	105.60	-11	10,686	-0.10%
2020/08/07	14	104.69	3	105.02	104.65	11	10,733	0.10%
2020/08/06	5	105.34	4	105.30	105.40	1	10,703	0.01%
2020/08/05	3	104.25	2	104.23	104.30	1	10,772	0.01%
2020/08/04	4.1	103.20	18.2	102.92	103.30	-14.1	10,799	-0.13%
2020/08/03	5	102.40	2.2	102.12	102.00	2.9	10,820	0.03%
2020/07/31	8.1	103.77	5.2	103.89	103.80	2.9	10,803	0.03%
2020/07/30	6.1	104.45	11	104.04	104.05	-5	10,817	-0.05%
2020/07/29	3	102.72	11	102.55	102.55	-8	10,838	-0.07%
2020/07/28	27.1	106.55	15	105.77	103.60	12.1	10,938	0.11%
2020/07/27	13.1	102.94	33.6	102.93	103.30	-20.5	10,878	-0.19%
2020/07/24	3.3	99.27	36	99.56	98.50	-32.7	10,696	-0.31%
2020/07/23	5	98.75	8.3	98.61	98.85	-3.3	10,533	-0.03%
2020/07/22	2	99.15	7	99.08	98.95	-5	10,665	-0.05%
2020/07/21	3	98.95	38	98.38	98.70	-35	10,641	-0.33%
2020/07/20	4	96.93	9	96.59	97.05	-5	10,451	-0.05%
2020/07/17	1	97.15	16	97.12	97.20	-15	10,475	-0.14%
2020/07/16	8	96.25	7.7	96.53	96.10	0.3	10,526	0.00%
2020/07/15	4	97.44	33	97.54	97.05	-29	10,605	-0.27%
2020/07/14	2	95.95	28	96.38	96.65	-26	10,825	-0.24%
2020/07/13	1	95.45	65.2	95.68	96.05	-64.2	10,808	-0.59%
2020/07/10	14	95.06	5.1	95.14	94.65	8.9	10,897	0.08%
2020/07/09	5	95.53	7	95.56	95.45	-2	10,924	-0.02%
2020/07/08	2	95.05	17	95.14	95.15	-15	10,927	-0.14%
2020/07/07	4	94.90	20	94.64	94.50	-16	10,839	-0.15%
2020/07/06	4.1	93.76	7	94.01	94.15	-2.9	10,868	-0.03%
2020/07/03	5.1	92.52	11	92.53	92.55	-5.9	10,881	-0.05%
2020/07/02	4	91.16	9	91.11	91.50	-5	10,886	-0.05%
2020/07/01	2	90.73	23.7	90.74	90.50	-21.7	10,964	-0.20%
2020/06/30	7	89.69	18	89.67	89.90	-11	10,963	-0.10%
2020/06/29	43.3	88.87	5.1	89.34	89.10	38.2	10,992	0.35%
2020/06/24	1	90.00	16	90.20	90.00	-15	11,055	-0.14%
2020/06/23	35.4	89.38	7	89.54	89.45	28.4	11,253	0.25%
2020/06/22	12	89.08	10	89.05	89.05	2	11,428	0.02%
2020/06/19	5.1	88.77	2	88.88	88.85	3.1	11,796	0.03%
2020/06/18	7.2	88.71	1.2	88.88	88.90	6	12,203	0.05%
2020/06/17	18	88.98	8	88.96	89.00	10	12,493	0.08%
2020/06/16	6	88.93	34	88.62	88.90	-28	12,982	-0.22%
2020/06/15	35.1	87.59	3.2	88.01	87.00	32	13,934	0.23%
2020/06/12	21.2	87.55	51	87.90	88.25	-29.8	14,552	-0.20%
2020/06/11	7.3	89.65	19	89.87	89.05	-11.7	15,044	-0.08%
2020/06/10	7.2	90.42	24.5	90.19	90.45	-17.4	15,370	-0.11%
2020/06/09	4.2	89.43	23	89.45	89.60	-18.8	16,081	-0.12%
2020/06/08	8	89.08	47	89.47	89.50	-39	16,639	-0.23%
2020/06/05	3	88.30	22	88.06	88.35	-19	16,634	-0.11%
2020/06/04	15	87.50	18	87.35	87.60	-3	16,865	-0.02%
2020/06/03	7.2	86.63	27	86.57	86.80	-19.8	17,076	-0.12%
2020/06/02	0.2	85.40	6	85.43	85.30	-5.8	17,058	-0.03%
2020/06/01	2	84.65	5	84.98	84.90	-3	17,022	-0.02%
2020/05/29	2	83.28	5	83.65	84.45	-3	17,023	-0.02%
2020/05/28	7	84.44	5	84.72	83.85	2	17,119	0.01%
2020/05/27	12	84.70	1	84.75	84.35	11	17,458	0.06%
2020/05/26	9	84.47	24	84.50	84.45	-15	17,792	-0.08%
2020/05/25	2	82.50	7	83.00	83.50	-5	17,786	-0.03%
2020/05/22	36	83.04	0	0.00	82.95	36	17,846	0.20%
2020/05/21	3	84.47	4.1	84.50	84.50	-1.1	17,849	-0.01%
2020/05/20	5	83.84	12	84.08	83.80	-7	17,813	-0.04%
2020/05/19	6	84.02	10	84.05	83.90	-4	17,757	-0.02%
2020/05/18	5.1	83.13	7	83.03	83.15	-1.9	17,798	-0.01%
2020/05/15	9	83.52	26	83.63	83.85	-17	17,869	-0.10%
2020/05/14	61	83.38	5	83.34	83.30	56	17,870	0.31%
2020/05/13	4	83.93	11	84.13	84.30	-7	17,808	-0.04%
2020/05/12	18.2	84.11	1	84.00	84.05	17.2	17,821	0.10%
2020/05/11	9	85.21	1	84.90	85.05	8	17,723	0.05%
2020/05/08	6	84.23	5	84.38	84.35	1	17,698	0.01%
2020/05/07	4	83.64	6	83.73	83.85	-2	17,719	-0.01%
2020/05/06	3	83.13	13	83.30	83.50	-10	17,775	-0.06%
2020/05/05	8	83.36	11	83.46	83.40	-3	17,851	-0.02%
2020/05/04	44	82.93	6	82.88	83.00	38	17,833	0.21%
2020/04/30	16.1	85.03	16	85.13	85.50	0.1	17,721	0.00%
2020/04/29	13	83.69	8	83.68	83.70	5	17,672	0.03%
2020/04/28	25	82.39	1	82.35	82.55	24	17,849	0.13%
2020/04/27	4	82.05	19	82.31	82.55	-15	18,260	-0.08%
2020/04/24	14	80.81	0	0.00	80.90	14	18,144	0.08%
2020/04/23	15	80.61	7	80.96	80.90	8	18,184	0.04%
2020/04/22	19	79.99	16	80.16	80.60	3	18,107	0.02%
2020/04/21	16	80.88	37	80.85	80.60	-21	18,096	-0.12%
2020/04/20	6	83.06	49.2	83.18	83.00	-43.2	17,938	-0.24%
2020/04/17	10	83.34	33	83.42	83.25	-23	17,844	-0.13%
2020/04/16	8	80.56	2	80.75	80.80	6	17,420	0.03%
2020/04/15	6	81.23	10	81.29	81.20	-4	17,333	-0.02%
2020/04/14	5	80.66	19.5	80.39	80.95	-14.5	17,185	-0.08%
2020/04/13	11	78.96	16	78.99	78.80	-5	17,072	-0.03%
2020/04/10	16.1	79.13	7	79.06	79.30	9.1	17,104	0.05%
2020/04/09	21	79.70	12	79.56	79.25	9	17,121	0.05%
2020/04/08	21	79.06	33	79.30	79.60	-12	16,942	-0.07%
2020/04/07	79	78.49	12	78.48	78.50	67	16,760	0.40%
2020/04/06	9	76.74	26	76.81	77.05	-17	16,558	-0.10%
2020/04/01	52	76.18	23	76.33	75.90	29	16,404	0.18%
2020/03/31	20.4	76.29	25	76.50	76.15	-4.7	16,291	-0.03%
2020/03/30	25	74.67	28	75.73	75.85	-3	16,158	-0.02%
2020/03/27	44	77.76	16	77.55	76.60	28	15,956	0.18%
2020/03/26	11	77.00	28	76.75	77.20	-17	15,647	-0.11%
2020/03/25	59	76.96	60	76.94	76.85	-1	15,383	-0.01%
2020/03/24	30	74.29	50	74.76	74.25	-20	14,877	-0.13%
2020/03/23	49	71.07	27	71.22	70.80	22	14,493	0.15%
2020/03/20	85.1	72.25	52.3	72.90	74.00	32.8	14,198	0.23%
2020/03/19	159	69.32	41	69.13	68.55	118	13,591	0.87%	大買/鉅額交易
2020/03/18	67	73.99	30.3	73.79	72.80	36.7	12,556	0.29%
2020/03/17	121.5	75.08	26	75.34	74.85	95.5	11,920	0.80%	大買/
2020/03/16	79.1	78.56	47	78.23	77.30	32.1	11,101	0.29%
2020/03/13	85	77.67	36	76.87	81.00	49	10,628	0.46%
2020/03/12	67.7	82.25	44	82.29	82.15	23.7	9,783	0.24%
2020/03/11	27	85.96	27	86.40	85.30	0	9,093	0.00%
2020/03/10	10.1	85.21	15	85.77	86.30	-4.9	8,896	-0.05%
2020/03/09	72.5	86.20	1	86.05	85.85	71.5	8,539	0.84%
2020/03/06	23.3	88.48	4	88.96	88.35	19.3	8,102	0.24%
2020/03/05	16	89.98	14	90.09	90.20	2	7,852	0.03%
2020/03/04	3	88.67	17	88.99	89.20	-14	7,779	-0.18%
2020/03/03	45.4	88.53	18	88.67	88.60	27.4	7,661	0.36%
2020/03/02	51.2	87.33	43	87.44	87.35	8.2	7,510	0.11%
2020/02/27	73	88.64	35	88.77	88.65	38	7,110	0.53%
2020/02/26	33.2	89.27	14	89.24	89.45	19.2	6,741	0.28%
2020/02/25	16.1	90.04	45	89.73	90.35	-28.9	6,515	-0.44%
2020/02/24	47.3	90.07	20	90.05	90.10	27.3	6,423	0.43%
2020/02/21	6.8	91.28	5	91.85	91.25	1.8	6,330	0.03%
2020/02/20	34.1	91.59	0	0.00	91.70	34.1	6,287	0.54%
2020/02/19	10	91.18	23	91.93	92.10	-13	6,213	-0.21%
2020/02/18	45.5	91.25	3	91.35	91.05	42.5	6,122	0.69%
2020/02/17	21	92.20	7	92.34	92.30	14	5,950	0.24%
2020/02/14	1	93.15	7	92.95	92.95	-6	5,878	-0.10%
2020/02/13	11	92.96	10	93.09	92.80	1	5,836	0.02%
2020/02/12	11	92.85	24.5	92.46	92.65	-13.5	5,837	-0.23%
2020/02/11	2	91.60	11	91.63	91.75	-9	5,791	-0.16%
2020/02/10	32	90.30	7	90.82	91.00	25	5,757	0.43%
2020/02/07	11	91.20	12	91.18	91.20	-1	5,710	-0.02%
2020/02/06	18	91.62	16	91.73	92.30	2	5,616	0.04%
2020/02/05	10	90.86	7	90.66	90.85	3	5,550	0.05%
2020/02/04	32	90.68	5	90.63	90.60	27	5,485	0.49%
2020/02/03	30	88.33	16	88.25	89.05	14	5,494	0.25%
2020/01/31	30	90.31	4	90.35	89.95	26	5,321	0.49%
2020/01/30	111	93.17	20	94.19	92.15	91	5,069	1.79%	大買/
2020/01/20	9	97.82	0	0.00	97.70	9	4,616	0.19%
2020/01/17	2.5	97.40	0.7	97.70	97.30	1.8	4,632	0.04%
2020/01/16	22	97.23	0	0.00	97.30	22	4,540	0.48%
2020/01/15	14	97.71	1	97.90	97.60	13	4,438	0.29%
2020/01/14	4	98.65	0	98.60	98.60	4	4,321	0.09%
2020/01/13	2	97.75	1.8	98.00	98.00	0.2	4,147	0.00%
2020/01/10	63	97.05	1	97.25	97.30	62	4,083	1.52%
2020/01/09	3	96.78	7.2	96.95	96.95	-4.2	3,974	-0.11%
2020/01/08	19	95.45	1	95.30	95.65	18	3,921	0.46%
2020/01/07	40.3	96.04	4	95.65	96.10	36.3	3,852	0.94%
2020/01/06	23	96.65	79	96.46	96.40	-56	3,905	-1.43%
2020/01/03	12	98.04	2	97.68	97.65	10	3,865	0.26%
2020/01/02	3	97.48	0	0.00	97.65	3	3,954	0.08%
2019/12/31	11	97.05	0	0.00	96.95	11	3,942	0.28%
2019/12/30	3	98.05	0	0.00	97.80	3	3,933	0.08%
2019/12/27	2	98.05	1	98.10	98.00	1	3,962	0.03%
2019/12/25	2	97.28	0	0.00	97.35	2	4,106	0.05%
2019/12/24	0.6	97.20	0	0.00	97.20	0.6	4,224	0.01%
2019/12/23	0.2	97.15	0	0.00	97.15	0.2	4,287	0.00%
2019/12/20	7.2	96.98	5	96.87	96.95	2.2	4,296	0.05%
2019/12/19	8	97.73	0	0.00	97.65	8	4,321	0.19%
2019/12/18	3	98.07	1	98.20	98.20	2	4,356	0.05%
2019/12/17	1	98.00	3	97.30	98.15	-2	4,431	-0.05%
2019/12/16	1	96.90	5	96.79	96.85	-4	4,483	-0.09%
2019/12/13	19	96.98	1	97.05	96.90	18	4,692	0.38%
2019/12/12	7	95.98	4	95.71	95.85	3	4,677	0.06%
2019/12/11	1	93.75	3	93.62	93.75	-2	4,718	-0.04%
2019/12/10	1	92.90	0	0.00	93.00	1	4,841	0.02%
2019/12/09	1.2	93.65	2	93.40	93.65	-0.8	4,831	-0.02%
2019/12/06	3	93.15	12	93.31	93.05	-9	4,869	-0.18%
2019/12/05	2	92.63	5	92.88	92.90	-3	5,023	-0.06%
2019/12/04	5	91.74	0	0.00	91.70	5	5,253	0.10%
2019/12/02	7	91.99	4	91.86	92.05	3	5,793	0.05%
2019/11/29	21	91.68	3	92.18	91.50	18	5,843	0.31%
2019/11/28	9	92.90	0	0.00	92.95	9	5,862	0.15%
2019/11/27	35	92.91	1	93.00	93.20	34	6,162	0.55%
2019/11/26	18.1	92.86	1	93.10	92.85	17.1	6,183	0.28%
2019/11/25	0	92.60	1	92.85	92.60	-1	6,175	-0.02%
2019/11/22	2.3	92.48	13	92.58	92.55	-10.7	6,175	-0.17%
2019/11/21	4	92.19	11	92.35	92.50	-7	6,355	-0.11%
2019/11/20	1	93.10	6	93.42	93.25	-5	6,354	-0.08%
2019/11/18	0	0.00	1	92.90	92.90	-1	6,432	-0.02%
2019/11/15	5	92.31	1	92.30	92.30	4	6,467	0.06%
2019/11/14	0	0.00	8	91.33	91.40	-8	6,534	-0.12%
2019/11/13	2	91.38	13	91.35	91.45	-11	6,600	-0.17%
2019/11/12	4	91.78	1	92.00	92.00	3	6,834	0.04%
2019/11/11	12	91.35	10	91.37	91.15	2	6,916	0.03%
2019/11/08	2.4	92.51	2	92.65	92.55	0.4	6,942	0.01%
2019/11/07	2.5	92.63	1	92.65	92.85	1.5	6,947	0.02%
2019/11/06	1	92.90	8.6	92.94	93.35	-7.6	6,980	-0.11%
2019/11/05	1	92.50	10	92.51	92.90	-9	7,187	-0.13%
2019/11/04	5.5	91.81	5	90.91	92.20	0.5	7,536	0.01%
2019/11/01	0	90.10	12	89.97	90.10	-12	7,768	-0.15%
2019/10/31	1	90.15	1	90.30	90.10	0	8,003	0.00%
2019/10/30	7	89.61	4	89.54	89.85	3	7,929	0.04%
2019/10/29	0	0.00	3	89.55	89.45	-3	7,891	-0.04%
2019/10/28	0	0.00	2	89.20	89.20	-2	7,803	-0.03%
2019/10/25	0.5	88.80	1	88.85	88.80	-0.5	7,770	-0.01%
2019/10/24	11	88.80	8	88.62	88.80	3	7,690	0.04%
2019/10/22	6	88.71	3	88.40	88.70	3	7,742	0.04%
2019/10/21	0	0.00	6	87.91	87.85	-6	7,787	-0.08%
2019/10/18	0.5	87.90	1	88.15	87.95	-0.5	7,908	-0.01%
2019/10/17	3	88.05	1.2	88.08	88.15	1.8	8,024	0.02%
2019/10/16	0	0.00	5	88.09	88.10	-5	8,108	-0.06%
2019/10/15	2	87.63	1	87.70	87.70	1	8,218	0.01%
2019/10/14	3	87.40	11	87.37	87.55	-8	8,237	-0.10%
2019/10/09	0	0.00	1	85.80	85.80	-1	8,235	-0.01%
2019/10/08	1	86.45	19	86.34	86.50	-18	8,169	-0.22%
2019/10/07	0	0.00	2	85.48	85.45	-2	8,139	-0.02%
2019/10/04	0	0.00	2.2	84.95	85.15	-2.2	8,144	-0.03%
2019/10/03	0	0.00	3	84.90	84.80	-3	8,150	-0.04%
2019/10/02	0	0.00	4	85.75	85.65	-4	8,133	-0.05%
2019/10/01	1.1	85.81	20	85.59	85.95	-18.9	8,066	-0.23%
2019/09/27	2	84.83	22	84.94	84.60	-20	8,011	-0.25%
2019/09/26	0	0.00	43	84.60	84.30	-43	8,006	-0.54%
2019/09/25	1	84.05	13	83.98	84.10	-12	8,007	-0.15%
2019/09/24	1	84.50	6	84.51	84.65	-5	8,170	-0.06%
2019/09/23	0	0.00	1	84.75	84.50	-1	8,155	-0.01%
2019/09/20	2	84.68	7	84.85	84.70	-5	8,338	-0.06%
2019/09/19	3	84.70	5	85.04	84.45	-2	8,300	-0.02%
2019/09/18	0	0.00	11	84.79	84.95	-11	8,303	-0.13%
2019/09/17	0	0.00	1	84.30	84.25	-1	8,296	-0.01%
2019/09/16	1	84.35	65	84.20	84.40	-64	8,469	-0.76%
2019/09/12	2	83.98	6	84.02	83.90	-4	8,480	-0.05%
2019/09/11	0	0.00	7	83.50	83.45	-7	8,689	-0.08%
2019/09/10	2	83.40	2.1	83.42	83.40	-0.1	8,659	0.00%
2019/09/09	0	0.00	29	83.78	83.80	-29	8,675	-0.33%
2019/09/06	0	0.00	17	83.47	83.50	-17	8,517	-0.20%
2019/09/05	51	83.15	88.1	83.07	83.00	-37.1	8,329	-0.45%
2019/09/04	3	81.93	41.1	81.99	82.15	-38.1	8,060	-0.47%
2019/09/03	14	81.85	26	81.86	81.20	-12	8,057	-0.15%
2019/09/02	2	81.85	6	81.85	81.90	-4	8,101	-0.05%
2019/08/30	2	81.83	7	81.55	81.85	-5	8,117	-0.06%
2019/08/29	4	80.28	4	80.31	80.55	0	7,912	0.00%
2019/08/28	0	0.00	1	80.50	80.40	-1	7,978	-0.01%
2019/08/27	3	80.10	2	79.98	79.85	1	8,023	0.01%
2019/08/26	12	79.77	2	79.73	79.65	10	8,107	0.12%
2019/08/23	6	80.96	13	80.90	81.00	-7	8,030	-0.09%
2019/08/22	1.1	81.51	53	81.47	80.90	-51.9	8,137	-0.64%
2019/08/21	0.6	81.10	16	81.02	81.10	-15.4	8,144	-0.19%
2019/08/20	4	80.91	4	80.96	81.00	0	8,234	0.00%
2019/08/19	13	80.43	1	80.50	80.80	12	8,265	0.15%
2019/08/16	21	79.37	5	80.05	80.35	16	8,584	0.19%
2019/08/15	49	79.43	2	79.50	79.40	47	8,658	0.54%
2019/08/14	84.5	80.69	4	80.73	80.30	80.5	8,722	0.92%
2019/08/13	13.2	79.81	1	79.85	79.70	12.2	8,837	0.14%
2019/08/12	39	80.73	0	0.00	80.60	39	9,106	0.43%
2019/08/08	4	80.46	2	80.53	80.65	2	9,337	0.02%
2019/08/07	23	79.87	4	80.08	79.70	19	9,541	0.20%
2019/08/06	59	78.96	15	79.36	80.10	44	9,598	0.46%
2019/08/05	89	80.18	0	0.00	80.15	89	9,494	0.94%
2019/08/02	30	80.88	5	80.81	80.95	25	9,347	0.27%
2019/08/01	6	82.23	3	82.38	82.30	3	9,181	0.03%
2019/07/31	13	82.88	1	82.90	82.80	12	9,324	0.13%
2019/07/30	0	0.00	5	83.58	83.20	-5	9,505	-0.05%
2019/07/29	0	0.00	3.2	83.34	83.45	-3.2	9,595	-0.03%
2019/07/26	3	83.30	0	0.00	83.25	3	10,049	0.03%
2019/07/25	7	83.66	9	83.69	83.80	-2	10,100	-0.02%
2019/07/24	1	83.65	1	83.65	83.55	0	10,072	0.00%
2019/07/23	1	83.50	7	83.78	83.60	-6	10,068	-0.06%
2019/07/22	1	83.35	38	83.47	83.40	-37	10,034	-0.37%
2019/07/19	15	83.20	29	83.33	83.00	-14	9,953	-0.14%
2019/07/18	0.1	82.80	20	82.81	82.70	-19.9	9,842	-0.20%
2019/07/17	2	82.98	18	82.92	82.80	-16	9,816	-0.16%
2019/07/16	1	83.45	24	83.36	83.35	-23	9,688	-0.24%
2019/07/15	1.8	83.23	40	83.17	83.20	-38.2	9,805	-0.39%
2019/07/12	6	82.81	26	82.85	82.75	-20	9,994	-0.20%
2019/07/11	0	0.00	14	82.83	82.85	-14	10,329	-0.14%
2019/07/09	1	81.50	18	81.58	81.50	-17	10,340	-0.16%
2019/07/08	3	81.60	0	0.00	81.60	3	10,397	0.03%
2019/07/05	0	0.00	5	82.14	81.90	-5	10,470	-0.05%
2019/07/04	1	82.00	0	0.00	82.00	1	10,624	0.01%
2019/07/03	2	81.40	0	0.00	81.50	2	10,782	0.02%
2019/07/02	0	0.00	19	82.57	82.45	-19	10,772	-0.18%
2019/07/01	3	82.60	55	82.64	82.65	-52	10,800	-0.48%
2019/06/28	1	81.00	1	81.10	80.90	0	10,664	0.00%
2019/06/27	1	81.60	45	81.33	81.50	-44	10,782	-0.41%
2019/06/26	6	80.32	23	80.48	80.35	-17	10,621	-0.16%
2019/06/25	10.2	80.70	49	81.18	80.75	-38.8	10,580	-0.37%
2019/06/24	0	0.00	112	81.13	81.20	-112	10,490	-1.07%	大賣/鉅額交易
2019/06/21	0	0.00	38	81.08	80.85	-38	10,258	-0.37%
2019/06/20	8	80.76	49	80.85	80.85	-41	10,120	-0.41%
2019/06/19	8	80.16	45	80.41	80.75	-37	10,042	-0.37%
2019/06/18	1	78.90	0	0.00	78.90	1	9,868	0.01%
2019/06/17	0	0.00	1	78.20	78.70	-1	10,017	-0.01%
2019/06/14	0	0.00	2	78.95	78.90	-2	10,058	-0.02%
2019/06/13	9	79.10	5	79.10	79.05	4	10,209	0.04%
2019/06/12	1	79.40	33	79.58	79.70	-32	10,302	-0.31%
2019/06/11	31	79.29	24	79.56	79.40	7	10,234	0.07%
2019/06/10	4	78.84	23	78.75	79.05	-19	10,226	-0.19%
2019/06/06	3	77.70	8	77.68	77.70	-5	10,329	-0.05%
2019/06/05	22	78.48	5	78.85	78.30	17	10,282	0.17%
2019/06/04	9	78.09	1	78.55	78.05	8	10,331	0.08%
2019/06/03	3	77.88	4	77.90	78.55	-1	10,515	-0.01%
2019/05/31	19	78.08	9	78.29	78.45	10	10,741	0.09%
2019/05/30	10	77.24	2	77.33	77.40	8	10,771	0.07%
2019/05/29	23	76.62	2	76.75	76.75	21	10,785	0.19%
2019/05/28	71	77.01	2	77.08	77.10	69	10,839	0.64%
2019/05/27	52	77.06	0	0.00	77.15	52	10,940	0.48%
2019/05/24	21	77.20	1	77.15	77.35	20	11,071	0.18%
2019/05/23	83	77.02	0	0.00	76.95	83	11,135	0.75%
2019/05/22	28.2	78.37	2	78.40	78.40	26.2	11,019	0.24%
2019/05/21	37	78.08	0	0.00	78.40	37	11,415	0.32%
2019/05/20	37	78.34	1	78.80	78.20	36	11,133	0.32%
2019/05/17	72	78.72	0	0.00	78.25	72	11,004	0.65%
2019/05/16	44	79.27	0	0.00	79.05	44	10,671	0.41%
2019/05/15	55	79.74	1	79.55	79.75	54	10,447	0.52%
2019/05/14	79	79.44	32	79.64	79.65	47	10,229	0.46%
2019/05/13	75	80.63	29	80.36	80.15	46	9,994	0.46%
2019/05/10	27	81.43	2	82.00	81.50	25	9,793	0.26%
2019/05/09	23	81.47	0	0.00	81.55	23	9,684	0.24%
2019/05/08	2	82.48	0	0.00	82.55	2	9,642	0.02%
2019/05/07	0	0.00	6	83.08	83.15	-6	9,480	-0.06%
2019/05/06	18	82.29	3	82.35	82.30	15	9,368	0.16%
2019/05/03	2	83.10	10	83.66	83.75	-8	9,302	-0.09%
2019/05/02	0	0.00	7	83.14	83.00	-7	8,904	-0.08%
2019/04/30	0	0.00	1.2	82.72	82.80	-1.2	8,949	-0.01%
2019/04/29	0	0.00	5	82.67	82.80	-5	9,065	-0.06%
2019/04/26	13	82.39	32	82.43	82.45	-19	9,151	-0.21%
2019/04/25	0	0.00	3	83.40	83.40	-3	9,254	-0.03%
2019/04/24	0	0.00	14	83.35	83.20	-14	9,451	-0.15%
2019/04/23	0	0.00	9	82.99	83.05	-9	9,597	-0.09%
2019/04/22	5	82.79	1	83.00	82.70	4	9,585	0.04%
2019/04/19	6	83.33	22	83.01	82.80	-16	9,709	-0.16%
2019/04/18	1	83.25	6	83.08	82.70	-5	9,548	-0.05%
2019/04/17	0	0.00	16	82.62	82.75	-16	9,394	-0.17%
2019/04/16	0	0.00	3	82.02	82.10	-3	9,192	-0.03%
2019/04/15	0	0.00	9	81.80	81.85	-9	9,306	-0.10%
2019/04/12	0	0.00	2	81.13	81.10	-2	9,533	-0.02%
2019/04/11	0	0.00	9	81.35	81.15	-9	9,630	-0.09%
2019/04/10	10	81.30	9.2	81.39	81.50	0.8	9,634	0.01%
2019/04/09	2	81.25	19	81.14	81.40	-17	9,531	-0.18%
2019/04/08	2	80.90	9.4	80.83	80.90	-7.4	9,436	-0.08%
2019/04/03	4	80.28	0	0.00	80.15	4	9,452	0.04%
2019/04/02	0.9	80.20	9	80.31	80.15	-8.1	9,539	-0.08%
2019/04/01	2.2	80.07	10.5	80.25	79.85	-8.4	9,544	-0.09%
2019/03/29	13	78.41	8	78.91	79.15	5	9,410	0.05%
2019/03/28	0	0.00	3	78.50	78.50	-3	9,457	-0.03%
2019/03/27	0	0.00	1.5	78.53	78.50	-1.5	9,559	-0.02%
2019/03/26	1	78.45	6	78.60	78.65	-5	9,592	-0.05%
2019/03/25	11	78.15	23.2	78.08	78.15	-12.2	9,674	-0.13%
2019/03/22	3	79.25	10	79.64	79.35	-7	9,652	-0.07%
2019/03/21	7	79.07	32	78.93	79.15	-25	9,683	-0.26%
2019/03/20	3.6	78.35	5	78.45	78.50	-1.4	9,598	-0.01%
2019/03/19	1	78.00	7	78.26	78.40	-6	9,545	-0.06%
2019/03/18	2	77.98	21	77.96	78.10	-19	9,490	-0.20%
2019/03/15	1	77.55	5	77.37	77.60	-4	9,503	-0.04%
2019/03/14	1	77.15	0	0.00	77.05	1	9,425	0.01%
2019/03/13	15.4	77.06	1	77.15	77.10	14.4	9,677	0.15%
2019/03/12	0	0.00	2	77.13	77.25	-2	9,668	-0.02%
2019/03/11	1	75.95	0	0.00	76.15	1	9,506	0.01%
2019/03/08	5	76.05	0	0.00	76.00	5	9,659	0.05%
2019/03/07	2	76.78	0	0.00	76.65	2	9,564	0.02%
2019/03/06	2	76.85	0	0.00	76.95	2	9,408	0.02%
2019/03/05	2	76.65	0	0.00	76.75	2	9,208	0.02%
2019/03/04	6	77.04	4	77.00	76.95	2	9,178	0.02%
2019/02/27	0.2	77.70	5	77.50	77.65	-4.8	9,143	-0.05%
2019/02/26	0.5	77.70	11.1	77.60	77.70	-10.6	8,995	-0.12%
2019/02/25	1	77.50	8	77.59	77.50	-7	8,829	-0.08%
2019/02/22	1	76.85	1	76.90	76.95	0	8,759	0.00%
2019/02/21	2	76.75	17.2	76.97	77.10	-15.2	8,738	-0.17%
2019/02/20	3	76.45	60	76.37	76.35	-57	8,545	-0.67%
2019/02/19	0	0.00	2	75.60	75.50	-2	8,121	-0.02%
2019/02/18	1	75.75	6	75.73	75.65	-5	8,168	-0.06%
2019/02/15	4.2	75.25	1	75.55	75.05	3.2	8,163	0.04%
2019/02/14	2	75.50	1	75.40	75.25	1	8,284	0.01%
2019/02/13	3.2	75.51	0	0.00	75.50	3.2	8,325	0.04%
2019/02/12	6.6	75.53	12	75.61	75.65	-5.4	8,870	-0.06%
2019/02/11	0	0.00	7	75.26	75.15	-7	8,939	-0.08%
2019/01/30	8	74.41	1.3	74.56	74.35	6.8	8,933	0.08%
2019/01/29	6	74.30	2	74.40	74.50	4	8,949	0.04%
2019/01/28	3	75.17	5	75.21	75.15	-2	8,953	-0.02%
2019/01/25	7	75.03	17.2	74.92	75.00	-10.2	9,001	-0.11%
2019/01/24	1	74.10	1	74.10	74.05	0	8,992	0.00%
2019/01/23	16.2	73.74	0	0.00	73.70	16.2	9,099	0.18%
2019/01/22	19.2	73.96	0	0.00	74.05	19.2	9,094	0.21%
2019/01/21	5	76.48	7	76.57	76.50	-2	9,112	-0.02%
2019/01/18	1.2	75.58	6	75.96	75.95	-4.8	9,237	-0.05%
2019/01/17	3	75.53	9	75.59	75.55	-6	9,581	-0.06%
2019/01/16	4	75.54	1	75.50	75.55	3	9,630	0.03%
2019/01/15	5	75.62	3	75.48	75.65	2	9,789	0.02%
2019/01/14	9.1	74.90	0	0.00	75.00	9.1	9,799	0.09%
2019/01/11	2.2	75.37	8	75.43	75.50	-5.8	9,912	-0.06%
2019/01/10	6	74.56	39	74.80	74.80	-33	9,872	-0.33%
2019/01/09	3	74.80	8	74.78	75.00	-5	10,164	-0.05%
2019/01/08	2.3	73.74	0	0.00	73.65	2.3	10,251	0.02%
2019/01/07	6.3	73.61	39	73.74	73.95	-32.8	10,889	-0.30%
2019/01/04	16	72.28	10	72.50	72.20	6	11,031	0.05%
2019/01/03	20	73.43	0	0.00	73.35	20	11,818	0.17%
2019/01/02	7	74.48	0	0.00	74.05	7	11,938	0.06%
2018/12/28	2	75.28	20	75.08	75.50	-18	12,571	-0.14%
2018/12/27	2.2	74.87	33	74.98	75.05	-30.8	12,940	-0.24%
2018/12/26	17.3	73.60	15	73.94	73.55	2.3	12,942	0.02%
2018/12/25	32	73.58	0	0.00	73.75	32	12,867	0.25%
2018/12/24	4.2	74.59	0	0.00	74.70	4.2	12,756	0.03%
2018/12/22	4	74.76	3	74.80	74.85	1	12,755	0.01%
2018/12/21	3	74.72	3	74.65	75.20	0	12,926	0.00%
2018/12/20	12	75.04	0	0.00	75.05	12	13,248	0.09%
2018/12/19	0	0.00	3	75.50	75.90	-3	13,222	-0.02%
2018/12/18	3.2	75.37	0	0.00	75.30	3.2	13,273	0.02%
2018/12/17	0	0.00	20.2	75.59	75.95	-20.2	13,268	-0.15%
2018/12/14	22.2	75.26	0	0.00	75.35	22.2	13,243	0.17%
2018/12/13	13	76.32	19.2	76.22	76.30	-6.2	13,211	-0.05%
2018/12/12	24	76.00	19	75.87	76.20	5	13,210	0.04%
2018/12/11	25	74.89	2	74.95	75.05	23	13,215	0.17%
2018/12/10	27	74.59	0	0.00	74.45	27	13,270	0.20%
2018/12/07	2	75.50	3	75.62	75.45	-1	13,404	-0.01%
2018/12/06	25.6	75.28	0	0.00	75.10	25.6	13,600	0.19%
2018/12/05	5.1	76.89	9	77.04	76.65	-3.9	13,587	-0.03%
2018/12/04	0	0.00	11	78.34	78.25	-11	13,516	-0.08%
2018/12/03	6	78.33	32	78.58	78.80	-26	13,489	-0.19%
2018/11/30	22	77.13	3	77.30	76.75	19	13,291	0.14%
2018/11/29	3	77.22	33	77.67	77.05	-30	13,262	-0.23%
2018/11/28	6	76.34	10	76.60	76.90	-4	13,153	-0.03%
2018/11/27	2	75.45	0	0.00	76.05	2	13,089	0.02%
2018/11/26	0	0.00	2	76.10	76.15	-2	13,032	-0.02%
2018/11/23	54.2	75.41	2	75.43	75.35	52.2	13,091	0.40%
2018/11/22	18	75.96	0	0.00	75.60	18	13,247	0.14%
2018/11/21	7	75.04	0	0.00	76.00	7	13,286	0.05%
2018/11/20	12.4	76.12	0	0.00	76.00	12.4	13,118	0.09%
2018/11/19	8.1	76.86	0	0.00	76.70	8.1	13,017	0.06%
2018/11/16	3.2	77.15	2	77.58	76.95	1.2	12,964	0.01%
2018/11/15	8	77.01	0	0.00	77.60	8	12,876	0.06%
2018/11/14	1	77.10	6	77.29	77.35	-5	12,865	-0.04%
2018/11/13	2	76.40	1	76.85	77.10	1	12,813	0.01%
2018/11/12	1	78.00	42	77.96	78.00	-41	12,712	-0.32%
2018/11/09	6	77.91	15	77.90	77.80	-9	12,685	-0.07%
2018/11/08	7.1	78.88	32	78.90	78.85	-24.9	12,143	-0.20%
2018/11/07	1	78.35	51	78.34	78.40	-50	12,009	-0.42%
2018/11/06	10	77.92	11	77.84	78.00	-1	12,027	-0.01%
2018/11/05	5	77.99	2	77.85	78.25	3	11,945	0.03%
2018/11/02	16	78.36	1	78.60	78.65	15	11,895	0.13%
2018/11/01	4	78.15	8	78.34	78.40	-4	11,851	-0.03%
2018/10/31	5	77.22	7	77.29	77.55	-2	11,758	-0.02%
2018/10/30	6	75.80	4	75.95	75.95	2	11,634	0.02%
2018/10/29	8	75.60	43	75.63	75.75	-35	11,553	-0.30%
2018/10/26	25	75.17	13	75.39	75.40	12	11,468	0.10%
2018/10/25	37	75.75	14	75.56	75.50	23	11,239	0.20%
2018/10/24	55.3	77.58	5	77.37	77.40	50.3	10,803	0.47%
2018/10/23	32	77.95	1	78.25	77.75	31	10,641	0.29%
2018/10/22	14	78.48	5	78.68	79.20	9	10,326	0.09%
2018/10/19	11	78.45	5	78.69	79.30	6	10,260	0.06%
2018/10/18	16	79.19	1	79.50	79.15	15	10,165	0.15%
2018/10/17	33	80.14	40	80.41	79.40	-7	10,117	-0.07%
2018/10/16	26	79.00	2	79.03	79.30	24	9,921	0.24%
2018/10/15	64.2	79.02	10	78.85	79.20	54.2	9,950	0.54%
2018/10/12	101	78.89	31.2	78.75	80.05	69.8	9,350	0.75%	大買/
2018/10/11	219.2	78.62	10	78.32	77.40	209.2	9,184	2.28%	大買/鉅額交易
2018/10/09	69	83.19	28	83.14	83.25	41	8,092	0.51%
2018/10/08	193	82.85	0	0.00	83.00	193	7,840	2.46%	大買/鉅額交易
2018/10/05	59	83.83	0	0.00	83.45	59	7,292	0.81%
2018/10/04	20	84.95	1	84.90	84.90	19	6,962	0.27%
2018/10/03	4	86.15	0	0.00	85.95	4	6,865	0.06%
2018/10/02	4	86.65	1	86.10	86.05	3	6,874	0.04%
2018/10/01	1	87.30	17	87.29	87.35	-16	6,934	-0.23%
2018/09/28	0.1	87.00	12	86.92	86.90	-11.9	6,925	-0.17%
2018/09/27	0	0.00	57	87.02	87.35	-57	6,757	-0.84%
2018/09/26	0	0.00	47	86.88	86.90	-47	6,323	-0.74%
2018/09/25	1	86.70	15	86.99	87.10	-14	6,273	-0.22%
2018/09/21	3	86.55	6	86.58	86.85	-3	6,218	-0.05%
2018/09/20	1	85.80	0	0.00	85.90	1	6,205	0.02%
2018/09/19	0	0.00	5	86.09	86.15	-5	6,337	-0.08%
2018/09/18	23	85.56	0	0.00	85.40	23	6,361	0.36%
2018/09/17	9	85.86	0	0.00	85.85	9	6,533	0.14%
2018/09/14	2	86.03	10	86.25	86.50	-8	6,517	-0.12%
2018/09/13	54.1	85.22	0	0.00	84.95	54.1	6,481	0.83%
2018/09/12	43	85.47	0	0.00	85.55	43	6,167	0.70%
2018/09/11	36	85.64	0	0.00	85.65	36	5,989	0.60%
2018/09/10	16	85.89	1	85.80	86.00	15	5,747	0.26%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/09/06	3	86.45	1	86.55	86.50	2	5,741	0.03%
2018/09/04	2	86.55	3	86.73	87.00	-1	5,782	-0.02%
2018/09/03	3	86.72	12	86.50	86.45	-9	5,798	-0.16%
2018/08/31	0	0.00	9	86.83	86.95	-9	5,795	-0.16%
2018/08/30	3	87.75	22	87.88	87.55	-19	5,836	-0.33%
2018/08/29	1	87.10	15	86.95	87.25	-14	5,778	-0.24%
2018/08/28	0	0.00	19	86.24	86.25	-19	5,600	-0.34%
2018/08/27	2	85.20	4	85.36	85.55	-2	5,580	-0.04%
2018/08/23	6	85.05	0	0.00	85.05	6	5,512	0.11%
2018/08/22	10	84.65	1	84.80	84.65	9	5,551	0.16%
2018/08/21	9	84.34	2	84.50	84.55	7	5,515	0.13%
2018/08/20	18	83.84	4	83.98	83.95	14	5,480	0.26%
2018/08/17	5	83.94	1	83.80	83.65	4	5,479	0.07%
2018/08/16	7	83.56	0	0.00	83.80	7	5,421	0.13%
2018/08/15	9	83.69	0	0.00	83.75	9	5,381	0.17%
2018/08/14	0	0.00	2	84.45	84.55	-2	5,340	-0.04%
2018/08/13	10	84.19	14	84.51	83.95	-4	5,368	-0.07%
2018/08/08	0	0.00	8	86.34	86.15	-8	5,408	-0.15%
2018/08/07	0	0.00	1	85.55	85.50	-1	5,460	-0.02%
2018/08/06	0	0.00	3	85.70	85.70	-3	5,727	-0.05%
2018/08/03	10	85.60	1	85.60	85.55	9	5,980	0.15%
2018/08/02	2	85.13	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0	0.00	5	85.95	86.15	-5	6,036	-0.08%
2018/07/30	0	0.00	1	85.50	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	10	85.47	85.70	-10	6,081	-0.16%
2018/07/26	2	84.95	10	85.13	85.00	-8	6,129	-0.13%
2018/07/25	2	84.80	11	84.70	84.75	-9	6,080	-0.15%
2018/07/24	0	0.00	4	84.39	84.70	-4	6,082	-0.07%
2018/07/23	0	0.00	26	84.40	84.55	-26	6,204	-0.42%
2018/07/20	0	0.00	4	84.63	84.65	-4	6,337	-0.06%
2018/07/19	0	83.25	5	83.52	83.30	-5	6,304	-0.08%
2018/07/18	0	83.05	7	83.41	83.05	-7	6,365	-0.11%
2018/07/16	0	0.00	27	83.27	83.00	-27	6,422	-0.42%
2018/07/13	0	0.00	59.2	83.12	83.35	-59.2	6,407	-0.92%
2018/07/12	0	0.00	2	82.60	82.65	-2	6,241	-0.03%
2018/07/11	2	81.85	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	0.00	1.2	82.50	82.45	-1.2	6,163	-0.02%
2018/07/09	0	0.00	5	82.16	82.25	-5	6,131	-0.08%
2018/07/06	51	80.25	0.2	81.20	80.95	50.8	6,040	0.84%
2018/07/05	0	0.00	1	81.10	80.75	-1	5,994	-0.02%
2018/07/02	2	81.30	7	81.25	81.05	-5	6,052	-0.08%
2018/06/29	8	80.30	2	81.28	81.45	6	6,045	0.10%
2018/06/28	20	79.98	3	79.95	80.05	17	5,950	0.29%
2018/06/27	9	80.40	0	0.00	80.40	9	5,831	0.15%
2018/06/26	46	80.33	1	80.50	80.70	45	5,761	0.78%
2018/06/25	23	80.88	0	0.00	80.90	23	5,556	0.41%
2018/06/22	16	80.59	0	0.00	81.15	16	5,478	0.29%
2018/06/21	1.2	81.29	0	0.00	81.25	1.2	5,442	0.02%
2018/06/20	7	80.46	0	0.00	81.50	7	5,540	0.13%
2018/06/19	21	80.76	1	80.80	80.60	20	5,466	0.37%
2018/06/15	1	81.35	0.2	82.20	81.95	0.8	5,464	0.01%
2018/06/14	4.3	82.02	0	0.00	81.75	4.3	5,448	0.08%
2018/06/12	0	0.00	3	82.30	82.50	-3	5,436	-0.06%
2018/06/08	0	0.00	2	83.00	82.55	-2	5,459	-0.04%
2018/06/07	0	0.00	3	83.35	83.45	-3	5,565	-0.05%
2018/06/06	2	82.98	17.2	83.12	83.30	-15.2	5,598	-0.27%
2018/06/05	0	0.00	7.6	82.48	82.50	-7.6	5,538	-0.14%
2018/06/04	0	0.00	10.2	82.38	82.60	-10.2	5,547	-0.18%
2018/06/01	0	0.00	7	81.24	81.35	-7	5,472	-0.13%
2018/05/31	1	80.85	6	80.75	80.75	-5	5,533	-0.09%
2018/05/30	14.2	80.52	1	80.45	80.40	13.2	5,568	0.24%
2018/05/29	4	81.63	6	82.11	81.85	-2	5,569	-0.04%
2018/05/28	0	0.00	1	82.15	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	1	81.55	81.85	-1	5,697	-0.02%
2018/05/24	2	81.40	1	81.55	81.55	1	5,699	0.02%
2018/05/22	0.1	81.90	5	82.09	81.75	-5	5,770	-0.09%
2018/05/21	0	0.00	6	81.93	82.05	-6	5,933	-0.10%
2018/05/18	3	80.95	0.1	81.05	80.95	2.9	6,008	0.05%
2018/05/17	1.2	81.26	17	81.54	81.20	-15.8	6,238	-0.25%
2018/05/16	0	0.00	10	81.59	81.75	-10	6,281	-0.16%
2018/05/15	5	82.35	50.4	81.95	81.65	-45.4	6,311	-0.72%
2018/05/14	2	81.98	41	82.17	82.50	-39	6,727	-0.58%
2018/05/11	0	0.00	21.2	81.40	81.60	-21.2	6,558	-0.32%
2018/05/10	3	80.55	4	80.58	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	5	80.40	80.45	-5	6,264	-0.08%
2018/05/08	13	79.90	6.2	79.92	80.00	6.8	6,278	0.11%
2018/05/07	6	79.03	5	79.29	79.50	1	6,271	0.02%
2018/05/04	3	78.58	0	0.00	78.95	3	6,314	0.05%
2018/05/03	16.2	78.51	0	0.00	78.55	16.2	6,384	0.25%
2018/05/02	17	79.63	0	0.00	79.40	17	6,320	0.27%
2018/04/30	15	79.51	5	79.91	80.00	10	6,313	0.16%
2018/04/27	20	79.04	1	79.40	79.20	19	6,300	0.30%
2018/04/26	43	79.17	0	0.00	79.05	43	6,167	0.70%
2018/04/25	51.2	79.12	0	0.00	79.30	51.2	5,981	0.86%
2018/04/24	31	79.43	2	79.90	79.55	29	5,821	0.50%
2018/04/23	16	80.12	0	0.00	79.95	16	5,635	0.28%
2018/04/20	21	80.83	0	0.00	80.75	21	5,524	0.38%
2018/04/19	0	0.00	5.2	82.50	82.65	-5.2	5,421	-0.10%
2018/04/18	1	81.75	0	0.00	81.60	1	5,395	0.02%
2018/04/17	2	81.38	0	0.00	81.40	2	5,375	0.04%
2018/04/12	0	0.00	0.2	82.70	82.50	-0.2	5,467	0.00%
2018/04/03	5.2	81.53	2	81.25	81.50	3.2	5,642	0.06%
2018/04/02	3	82.43	0	0.00	82.25	3	5,617	0.05%
2018/03/31	1	82.90	0	0.00	82.95	1	5,607	0.02%
2018/03/29	1	81.80	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1	82.30	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1.2	83.25	83.40	-1.2	5,518	-0.02%
2018/03/26	2	82.10	4	82.10	82.20	-2	5,484	-0.04%
2018/03/23	4.4	82.09	1	81.85	82.10	3.4	5,489	0.06%
2018/03/22	0	0.00	5	84.45	83.55	-5	5,423	-0.09%
2018/03/20	0.2	83.90	2	83.60	83.80	-1.8	5,416	-0.03%
2018/03/16	0.1	83.95	3	83.55	83.90	-2.9	5,399	-0.05%
2018/03/15	0	0.00	31	84.00	84.25	-31	5,373	-0.58%
2018/03/14	0.1	84.30	3	84.22	84.30	-2.9	5,360	-0.05%
2018/03/13	1.2	84.52	11	84.57	84.95	-9.8	5,409	-0.18%
2018/03/12	0	0.00	23	84.17	84.15	-23	5,367	-0.43%
2018/03/08	0	0.00	9	82.62	82.75	-9	5,427	-0.17%
2018/03/07	0	0.00	3	82.05	81.80	-3	5,398	-0.06%
2018/03/06	3	82.00	3	82.05	82.15	0	5,449	0.00%
2018/03/05	1	80.80	6	80.83	80.75	-5	5,491	-0.09%
2018/03/02	2.1	80.75	0	0.00	81.15	2.1	5,452	0.04%
2018/03/01	3	81.38	3	81.70	81.75	0	5,382	0.00%
2018/02/27	3	82.77	0	0.00	82.35	3	5,345	0.06%
2018/02/26	2	82.60	1.9	82.55	82.40	0.1	5,235	0.00%
2018/02/23	0.1	82.15	5	81.83	82.00	-4.9	5,206	-0.09%
2018/02/22	4	80.96	5	80.97	81.00	-1	5,225	-0.02%
2018/02/21	16	81.37	26	81.62	81.50	-10	5,238	-0.19%
2018/02/12	7	79.63	8	79.66	79.70	-1	5,082	-0.02%
2018/02/09	45	78.50	9	78.43	79.05	36	5,062	0.71%
2018/02/08	12	80.60	0	0.00	80.60	12	4,828	0.25%
2018/02/07	39	81.08	21	81.30	80.65	18	4,854	0.37%
2018/02/06	93	79.46	3	80.22	79.65	90	4,702	1.91%
2018/02/05	17	83.31	3	83.15	83.60	14	4,182	0.33%
2018/02/02	4	84.76	0	0.00	84.90	4	4,080	0.10%
2018/02/01	1	85.25	8	85.31	85.25	-7	4,049	-0.17%
2018/01/31	1	84.65	19	84.63	84.65	-18	4,014	-0.45%
2018/01/30	15	84.89	2	84.55	84.55	13	3,980	0.33%
2018/01/29	2	85.38	3	85.53	85.55	-1	3,924	-0.03%
2018/01/26	4	87.09	1	86.95	87.50	3	3,841	0.08%
2018/01/25	0	0.00	3	87.83	87.45	-3	3,739	-0.08%
2018/01/24	2	88.00	40	87.16	87.20	-38	3,678	-1.03%
2018/01/23	3	87.98	2	88.28	88.30	1	3,629	0.03%
2018/01/22	3	87.55	1	87.70	87.95	2	3,588	0.06%
2018/01/19	0	0.00	3	86.75	87.15	-3	3,550	-0.08%
2018/01/18	0	0.00	8	85.68	86.30	-8	3,516	-0.23%
2018/01/17	0	0.00	7	84.90	85.15	-7	3,441	-0.20%
2018/01/16	0	0.00	1	84.60	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	8	84.59	84.65	-8	3,328	-0.24%
2018/01/12	5	83.86	5	83.98	84.10	0	3,310	0.00%
2018/01/11	0	0.00	1	83.40	83.40	-1	3,303	-0.03%
2018/01/10	2	83.75	3	83.80	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	10	84.03	84.15	-10	3,292	-0.30%
2018/01/08	0	0.00	15	83.83	84.10	-15	3,298	-0.45%
2018/01/05	0	0.00	4	83.61	83.75	-4	3,272	-0.12%
2018/01/04	0	0.00	12	83.32	83.50	-12	3,291	-0.36%
2018/01/03	0	0.00	12	83.31	83.35	-12	3,464	-0.35%
2018/01/02	0	0.00	6	82.60	82.60	-6	3,412	-0.18%