元大台灣50 (0050)-合庫-自強券商分點個股進出

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
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市
3680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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	1	157.03	2	158.43	156.95	-1	11,435	-0.01%
2024/05/02	9.1	156.25	1.6	156.41	156.15	7.5	11,775	0.06%
2024/04/30	0.1	158.25	4.1	159.12	158.25	-4	11,907	-0.03%
2024/04/29	2	158.67	2.7	158.58	158.80	-0.7	11,948	-0.01%
2024/04/26	1	156.15	4	156.14	156.00	-3	12,035	-0.02%
2024/04/25	2.2	153.77	3	153.45	153.50	-0.8	12,372	-0.01%
2024/04/24	0	156.20	3.3	155.70	156.35	-3.3	12,412	-0.03%
2024/04/23	0	152.00	59	151.94	151.90	-59	12,890	-0.46%
2024/04/22	13.3	150.46	1.5	150.83	150.45	11.8	13,165	0.09%
2024/04/19	73.3	151.49	14.4	152.19	150.90	58.9	13,214	0.45%
2024/04/18	1.3	156.54	1	156.70	158.95	0.3	12,816	0.00%
2024/04/17	7.1	157.22	15.1	156.65	157.40	-8	12,800	-0.06%
2024/04/16	19.8	156.25	16	155.97	155.65	3.8	12,784	0.03%
2024/04/15	12.4	160.10	3.5	160.18	160.00	8.9	12,601	0.07%
2024/04/12	2.2	162.11	0.7	162.49	162.10	1.5	12,626	0.01%
2024/04/11	4.4	162.02	1.6	161.99	162.50	2.7	12,596	0.02%
2024/04/10	7.2	162.78	15.1	163.05	163.00	-7.9	12,600	-0.06%
2024/04/09	1.2	161.56	14.4	161.66	163.25	-13.3	12,737	-0.10%
2024/04/08	1	159.20	4.4	159.41	159.45	-3.4	12,701	-0.03%
2024/04/03	9.3	158.47	10	158.73	158.55	-0.8	12,825	-0.01%
2024/04/02	2.1	158.94	12.2	159.12	159.65	-10	12,995	-0.08%
2024/04/01	1.1	157.60	1	158.60	157.40	0.1	13,372	0.00%
2024/03/29	0	0.00	15.1	158.09	157.90	-15.1	13,564	-0.11%
2024/03/28	10.4	156.87	1.3	156.90	156.90	9	13,567	0.07%
2024/03/27	2	157.20	20.4	157.32	157.65	-18.4	13,618	-0.13%
2024/03/26	5.6	156.78	8.1	157.44	157.60	-2.5	13,634	-0.02%
2024/03/25	4.7	157.76	3.3	157.17	157.50	1.4	13,636	0.01%
2024/03/22	5	157.39	3.7	157.47	157.20	1.3	13,586	0.01%
2024/03/21	0	156.25	21.4	157.03	157.40	-21.3	13,584	-0.16%
2024/03/20	2.2	154.19	10.1	153.83	153.20	-7.9	13,558	-0.06%
2024/03/19	6.5	154.12	9	153.89	154.05	-2.6	13,924	-0.02%
2024/03/18	2.1	153.66	10.3	153.86	154.40	-8.2	13,830	-0.06%
2024/03/15	5.7	153.90	1.9	154.38	153.00	3.9	13,623	0.03%
2024/03/14	2.2	154.93	33.4	155.00	155.10	-31.2	13,532	-0.23%
2024/03/13	1.2	155.40	4.3	155.62	155.25	-3.1	13,611	-0.02%
2024/03/12	2.1	153.51	30.7	153.45	154.50	-28.6	13,443	-0.21%
2024/03/11	8.6	153.02	8.1	153.59	152.90	0.5	13,318	0.00%
2024/03/08	6.1	155.20	19.6	155.39	154.45	-13.5	13,181	-0.10%
2024/03/07	2.2	151.92	30.3	152.25	152.30	-28.1	12,772	-0.22%
2024/03/06	4	147.65	13.3	148.08	148.85	-9.3	12,366	-0.07%
2024/03/05	4.3	148.39	2.6	148.19	148.15	1.7	12,273	0.01%
2024/03/04	0	146.49	9.2	146.41	146.95	-9.2	12,111	-0.08%
2024/03/01	2.9	143.34	0.3	143.47	142.80	2.6	11,865	0.02%
2024/02/29	1.6	142.90	43.5	143.20	143.30	-41.9	11,877	-0.35%
2024/02/27	1.6	142.99	5.2	143.26	143.35	-3.6	11,985	-0.03%
2024/02/26	2.1	143.46	1.2	143.89	143.95	0.9	11,990	0.01%
2024/02/23	2.3	143.69	32.7	143.86	143.75	-30.4	11,929	-0.25%
2024/02/22	2	142.68	34.5	142.45	142.80	-32.5	12,083	-0.27%
2024/02/21	1.3	141.17	0.6	141.29	141.20	0.7	12,022	0.01%
2024/02/20	10.2	140.47	26.1	141.77	141.65	-15.9	12,301	-0.13%
2024/02/19	20.8	140.73	17.6	140.91	141.10	3.2	12,385	0.03%
2024/02/16	35.2	141.41	5.4	141.74	141.30	29.8	12,615	0.24%
2024/02/15	2.3	141.70	123.1	142.37	142.35	-120.7	12,656	-0.95%	大賣/鉅額交易
2024/02/05	3.3	135.96	4.3	135.91	135.95	-0.9	12,384	-0.01%
2024/02/02	0	0.00	6	135.12	135.10	-6	12,168	-0.05%
2024/02/01	14.3	133.95	2.3	133.92	134.35	12	12,124	0.10%
2024/01/31	74.3	134.41	8.4	134.81	134.35	65.9	12,169	0.54%
2024/01/30	1	136.40	2.9	136.37	136.15	-1.9	12,165	-0.02%
2024/01/29	0	0.00	38.9	136.44	136.50	-38.9	12,271	-0.32%
2024/01/26	1	135.75	58.2	135.88	135.65	-57.2	11,972	-0.48%
2024/01/25	0.4	135.30	11.5	135.36	135.65	-11.1	11,872	-0.09%
2024/01/24	5.3	134.01	13.3	134.25	134.00	-8	11,511	-0.07%
2024/01/23	2	133.78	6.1	133.92	134.05	-4.1	11,454	-0.04%
2024/01/22	1.1	133.58	24.4	133.71	133.80	-23.3	11,491	-0.20%
2024/01/19	1.5	132.93	28.9	132.28	132.90	-27.4	11,344	-0.24%
2024/01/18	14.4	128.22	3	128.23	128.30	11.4	11,276	0.10%
2024/01/17	52.7	127.83	30	127.45	127.45	22.7	11,225	0.20%
2024/01/16	44.9	131.55	3	131.55	131.65	41.9	10,739	0.39%
2024/01/15	17.3	133.00	2	133.45	133.00	15.3	10,507	0.15%
2024/01/12	35.3	132.63	4	133.00	132.65	31.3	10,378	0.30%
2024/01/11	3	132.70	2	132.75	132.85	1	10,400	0.01%
2024/01/10	4.4	132.20	8	132.11	132.30	-3.6	10,466	-0.03%
2024/01/09	3	133.48	2	133.85	133.00	1	10,467	0.01%
2024/01/08	1	132.95	0	0.00	132.75	1	10,501	0.01%
2024/01/05	0	0.00	0.1	132.45	132.15	-0.1	10,451	0.00%
2024/01/04	4.6	132.54	0.1	132.60	132.50	4.5	10,623	0.04%
2024/01/03	20.1	132.88	24.5	132.58	132.55	-4.4	10,771	-0.04%
2024/01/02	5.9	134.96	0.3	134.85	134.90	5.6	10,627	0.05%
2023/12/29	1.5	135.56	2	135.55	135.45	-0.5	10,597	0.00%
2023/12/28	5.1	135.75	5.5	135.80	135.75	-0.4	10,564	0.00%
2023/12/27	1.4	135.42	14.2	135.09	135.75	-12.8	10,401	-0.12%
2023/12/26	5	133.50	1.4	134.20	134.25	3.6	10,010	0.04%
2023/12/25	0.1	133.45	119.4	133.22	133.50	-119.3	9,822	-1.21%	大賣/鉅額交易
2023/12/22	3.2	132.80	1	132.85	132.95	2.2	9,796	0.02%
2023/12/21	3.2	132.32	0	0.00	132.60	3.2	9,860	0.03%
2023/12/20	0.2	133.60	11.3	133.55	133.75	-11.1	9,837	-0.11%
2023/12/19	3.2	133.20	3	133.28	133.40	0.2	9,885	0.00%
2023/12/18	7	133.44	4.1	133.42	133.90	3	10,144	0.03%
2023/12/15	40.1	133.85	9.2	133.92	133.70	30.9	10,132	0.30%
2023/12/14	3.1	132.98	4.2	132.99	133.15	-1.2	9,893	-0.01%
2023/12/13	0.1	131.50	5.5	131.74	131.55	-5.4	9,477	-0.06%
2023/12/12	0.1	131.65	4	131.80	131.50	-3.9	9,524	-0.04%
2023/12/11	0.3	131.00	2.5	131.11	131.20	-2.3	9,552	-0.02%
2023/12/08	0	0.00	7.2	131.27	131.05	-7.2	9,554	-0.08%
2023/12/07	2	130.15	0	0.00	130.00	2	9,380	0.02%
2023/12/06	1	130.80	5.2	131.10	130.80	-4.2	9,471	-0.04%
2023/12/05	1.3	130.01	1	130.60	130.35	0.3	9,445	0.00%
2023/12/04	7	131.30	0	0.00	131.30	7	9,459	0.07%
2023/12/01	0.1	131.45	1.4	131.44	131.80	-1.3	9,507	-0.01%
2023/11/30	1	131.20	1	131.35	131.35	0	9,479	0.00%
2023/11/29	1	131.10	3	131.72	131.15	-2	9,354	-0.02%
2023/11/28	1.1	130.37	1.3	131.50	131.25	-0.2	9,295	0.00%
2023/11/27	5	130.36	1.3	130.38	130.35	3.8	9,208	0.04%
2023/11/24	1	131.30	1.1	131.30	131.20	-0.1	9,147	0.00%
2023/11/22	6.2	131.32	1	131.45	131.35	5.2	9,002	0.06%
2023/11/21	1.1	132.50	13.2	132.39	132.55	-12.1	9,018	-0.13%
2023/11/20	1	130.60	0.2	130.98	130.95	0.8	8,657	0.01%
2023/11/17	0	0.00	11.9	131.22	131.00	-11.9	8,625	-0.14%
2023/11/16	1	130.55	4	130.94	130.60	-3	8,234	-0.04%
2023/11/15	0	130.35	18.3	130.74	130.55	-18.2	8,096	-0.23%
2023/11/14	0	0.00	11.7	129.30	129.00	-11.7	7,843	-0.15%
2023/11/13	2.1	128.85	24.6	129.14	128.70	-22.5	7,669	-0.29%
2023/11/10	0	0.00	5.6	126.69	126.75	-5.6	7,548	-0.07%
2023/11/09	0	0.00	2.1	127.03	127.25	-2.1	7,601	-0.03%
2023/11/08	0	0.00	9.2	127.10	127.20	-9.2	7,872	-0.12%
2023/11/07	1.1	126.19	3.4	126.58	126.50	-2.2	7,816	-0.03%
2023/11/06	0	0.00	25.6	126.74	126.55	-25.6	7,888	-0.32%
2023/11/03	1	125.10	9	125.48	125.45	-8	7,684	-0.10%
2023/11/02	0.1	124.45	36.1	123.92	124.50	-36	7,713	-0.47%
2023/11/01	11.4	121.74	0	0.00	121.75	11.4	7,626	0.15%
2023/10/31	15.7	121.48	0	0.00	121.15	15.7	7,666	0.20%
2023/10/30	30.1	122.11	0	0.00	122.00	30.1	7,686	0.39%
2023/10/27	7.2	122.33	3	122.35	122.30	4.2	7,608	0.06%
2023/10/26	32	121.82	0	0.00	121.75	32	7,661	0.42%
2023/10/25	0.1	124.30	11	124.43	124.20	-10.9	7,340	-0.15%
2023/10/24	20.1	123.19	0	0.00	123.95	20.1	7,340	0.27%
2023/10/23	14.5	123.89	0	0.00	123.85	14.5	7,293	0.20%
2023/10/20	7.1	124.72	1	125.35	125.40	6.1	7,276	0.08%
2023/10/19	5	124.60	0	0.00	124.85	5	7,364	0.07%
2023/10/18	6.8	125.00	0	0.00	124.80	6.8	7,447	0.09%
2023/10/17	1.3	126.73	1.4	126.78	126.55	-0.1	7,349	0.00%
2023/10/16	3.2	126.01	3.6	125.99	126.25	-0.4	7,474	-0.01%
2023/10/13	0.1	126.95	14	126.86	126.95	-13.9	7,526	-0.18%
2023/10/12	0	0.00	17	126.76	127.30	-17	7,674	-0.22%
2023/10/11	1	126.25	32.5	126.15	126.25	-31.5	7,681	-0.41%
2023/10/06	0.2	124.20	2	124.10	124.10	-1.8	7,718	-0.02%
2023/10/05	0	0.00	2	123.25	123.65	-2	7,694	-0.03%
2023/10/04	14.9	121.79	0	0.00	121.90	14.9	7,701	0.19%
2023/10/03	1.2	123.82	1	124.10	123.50	0.2	7,645	0.00%
2023/10/02	0.3	124.40	12	124.10	124.25	-11.7	7,694	-0.15%
2023/09/28	14.2	122.60	2.2	122.97	122.65	12	7,859	0.15%
2023/09/27	5.5	122.07	0	0.00	122.15	5.5	7,849	0.07%
2023/09/26	14.4	122.42	0	0.00	122.10	14.4	7,835	0.18%
2023/09/25	7.2	123.13	0.1	123.30	123.55	7.1	7,778	0.09%
2023/09/22	12	122.36	0	0.00	122.65	12	7,829	0.15%
2023/09/21	47.3	123.08	0	0.00	122.75	47.3	7,765	0.61%
2023/09/20	6.5	124.86	0.2	125.00	124.75	6.3	7,507	0.08%
2023/09/19	6	125.55	0	0.00	125.45	6	7,518	0.08%
2023/09/18	2.7	126.16	0.5	126.05	126.00	2.2	7,574	0.03%
2023/09/15	0.2	127.15	10.1	126.98	127.35	-9.9	7,899	-0.13%
2023/09/14	0	0.00	17.4	126.51	126.95	-17.4	7,912	-0.22%
2023/09/13	0.2	125.03	5	125.14	125.20	-4.8	7,892	-0.06%
2023/09/12	0.3	124.93	3.4	124.34	125.05	-3.1	7,959	-0.04%
2023/09/11	14	123.62	0.4	123.95	123.80	13.6	8,099	0.17%
2023/09/08	18	124.01	10	124.25	124.30	8	8,073	0.10%
2023/09/07	5.2	125.07	0.1	125.20	124.85	5.1	8,371	0.06%
2023/09/06	2.1	126.03	5	126.00	126.00	-2.9	8,506	-0.03%
2023/09/05	0	0.00	1	126.40	126.45	-1	8,477	-0.01%
2023/09/04	10	126.00	6	126.67	126.75	4	8,502	0.05%
2023/08/31	2	125.98	0	0.00	125.70	2	8,705	0.02%
2023/08/30	0.4	126.60	2	126.85	126.60	-1.7	8,738	-0.02%
2023/08/29	1.1	124.83	1.2	125.88	126.05	-0.1	8,774	0.00%
2023/08/28	0.1	125.35	1	125.60	125.35	-0.9	8,731	-0.01%
2023/08/25	7.6	124.96	0	0.00	124.55	7.6	8,806	0.09%
2023/08/24	0	0.00	9	126.86	127.00	-9	8,890	-0.10%
2023/08/23	1.2	124.62	2.5	124.74	124.85	-1.3	9,020	-0.01%
2023/08/22	0	124.03	15	124.00	124.00	-15	9,303	-0.16%
2023/08/21	7.7	123.48	0	123.40	123.00	7.6	9,433	0.08%
2023/08/18	12.9	123.87	1	124.73	123.85	11.8	9,447	0.13%
2023/08/17	7.6	123.30	2	124.20	124.60	5.6	9,525	0.06%
2023/08/16	28.7	123.98	1	124.00	124.05	27.7	9,664	0.29%
2023/08/15	6.4	124.99	1.2	125.14	124.70	5.1	9,931	0.05%
2023/08/14	29.2	124.83	0	0.00	124.50	29.2	10,173	0.29%
2023/08/11	9.6	126.48	1.1	127.15	126.30	8.6	10,232	0.08%
2023/08/10	16.8	126.53	8.1	126.56	126.40	8.7	10,235	0.09%
2023/08/09	0.7	127.31	9.1	127.13	127.20	-8.4	10,122	-0.08%
2023/08/08	9.8	126.99	0	0.00	127.00	9.8	10,124	0.10%
2023/08/07	5	127.90	2.7	128.07	128.50	2.3	10,010	0.02%
2023/08/04	6.6	127.22	2	127.35	127.25	4.6	10,002	0.05%
2023/08/02	14.7	127.94	0.3	128.02	127.85	14.4	9,967	0.14%
2023/08/01	1	129.50	1	129.45	129.45	0	9,867	0.00%
2023/07/31	6.5	128.57	1.2	129.47	128.80	5.3	9,830	0.05%
2023/07/28	5	129.25	3.2	129.63	129.50	1.9	9,771	0.02%
2023/07/27	1	129.35	2	129.50	129.50	-1	9,795	-0.01%
2023/07/26	14	129.00	1.1	129.08	128.50	12.9	9,814	0.13%
2023/07/25	0	0.00	3.3	128.19	128.85	-3.3	9,835	-0.03%
2023/07/24	4.6	127.19	2	127.43	127.25	2.6	9,877	0.03%
2023/07/21	20.8	126.81	0	0.00	127.20	20.8	9,930	0.21%
2023/07/20	4	129.43	0.2	129.50	129.35	3.8	10,026	0.04%
2023/07/19	4.9	129.74	0	0.00	128.75	4.9	10,073	0.05%
2023/07/18	26.3	130.01	0.5	130.52	129.85	25.8	9,915	0.26%
2023/07/17	0.4	132.08	3.7	132.07	132.00	-3.4	9,841	-0.03%
2023/07/14	0	0.00	3.5	132.04	132.25	-3.5	9,716	-0.04%
2023/07/13	3.2	131.79	20.9	131.41	130.90	-17.7	9,551	-0.19%
2023/07/12	0.2	129.15	1	129.00	129.45	-0.8	9,385	-0.01%
2023/07/11	1	128.90	3.3	128.60	129.20	-2.3	9,379	-0.02%
2023/07/10	4.1	127.80	2	127.90	127.45	2.1	9,413	0.02%
2023/07/07	14.5	127.42	1	127.70	127.70	13.5	9,330	0.15%
2023/07/06	26.8	128.27	1	128.15	127.90	25.8	9,296	0.28%
2023/07/05	0	130.80	2.1	131.00	130.80	-2	9,086	-0.02%
2023/07/04	3.8	130.86	2.8	130.91	131.00	0.9	9,075	0.01%
2023/07/03	1.1	130.43	2	130.25	130.70	-0.9	9,106	-0.01%
2023/06/30	5.5	128.47	10.1	128.47	129.10	-4.6	9,245	-0.05%
2023/06/29	2.2	129.23	2	130.10	129.05	0.2	9,318	0.00%
2023/06/28	9.6	128.93	0.2	129.20	129.10	9.3	9,274	0.10%
2023/06/27	9.8	128.89	1.6	128.94	128.90	8.2	9,342	0.09%
2023/06/26	12	129.89	3.8	129.89	129.75	8.2	9,410	0.09%
2023/06/21	7.6	130.40	2.2	130.42	130.55	5.4	9,511	0.06%
2023/06/20	5.2	130.61	1.9	130.70	130.55	3.3	9,327	0.04%
2023/06/19	3.7	131.10	2	131.40	131.25	1.7	9,455	0.02%
2023/06/16	4	131.44	1.6	131.55	131.55	2.4	9,416	0.03%
2023/06/15	1.5	131.64	3.3	131.89	131.90	-1.8	9,414	-0.02%
2023/06/14	2.5	131.17	3.1	131.22	131.50	-0.6	9,411	-0.01%
2023/06/13	0	0.00	20.8	131.20	131.55	-20.8	9,559	-0.22%
2023/06/12	11.1	129.13	7.5	129.14	129.00	3.7	9,371	0.04%
2023/06/09	1.1	127.72	2.3	128.12	127.80	-1.2	9,326	-0.01%
2023/06/08	1.5	127.23	0.8	126.80	126.85	0.7	9,545	0.01%
2023/06/07	0	0.00	4	128.04	128.10	-4	9,679	-0.04%
2023/06/06	0.2	126.70	1	127.05	126.70	-0.9	9,532	-0.01%
2023/06/05	0.3	126.57	0	0.00	126.35	0.3	9,525	0.00%
2023/06/02	0	0.00	10	126.62	126.75	-10	9,543	-0.10%
2023/06/01	2	125.08	0.2	125.20	125.15	1.9	9,567	0.02%
2023/05/31	1.1	125.84	7.1	126.01	126.15	-6	9,554	-0.06%
2023/05/30	1.1	126.72	5.3	126.87	126.75	-4.2	9,464	-0.04%
2023/05/29	4	127.13	14.1	127.15	126.75	-10.1	9,386	-0.11%
2023/05/26	0.1	125.75	37.7	125.70	125.95	-37.6	9,236	-0.41%
2023/05/25	2	122.80	6	123.00	123.05	-4	8,943	-0.04%
2023/05/24	3.1	121.43	0	0.00	121.60	3.1	8,934	0.03%
2023/05/23	1	122.25	2.2	122.48	122.20	-1.2	8,826	-0.01%
2023/05/22	0	0.00	6.8	122.42	122.30	-6.8	8,718	-0.08%
2023/05/19	0	0.00	5.3	122.56	122.50	-5.3	8,549	-0.06%
2023/05/18	5	122.00	32	121.97	122.15	-27	8,164	-0.33%
2023/05/17	0	0.00	15.5	120.44	120.55	-15.5	8,002	-0.19%
2023/05/16	1.1	118.32	3.1	118.20	118.60	-2	7,695	-0.03%
2023/05/15	4.7	116.91	2	117.00	117.20	2.7	7,628	0.04%
2023/05/12	3.1	117.14	0	0.00	117.20	3.1	7,663	0.04%
2023/05/11	0.3	117.77	2	117.90	117.55	-1.7	7,680	-0.02%
2023/05/10	8.6	118.03	1.8	117.79	117.80	6.7	7,768	0.09%
2023/05/09	2	118.33	1.2	118.59	118.90	0.8	7,838	0.01%
2023/05/08	2	118.55	3	118.63	118.55	-1	7,983	-0.01%
2023/05/05	5.4	117.85	0	0.00	117.80	5.4	8,041	0.07%
2023/05/04	2	116.78	3	117.27	117.50	-1	8,263	-0.01%
2023/05/03	3.4	117.07	32	116.91	117.20	-28.6	8,310	-0.34%
2023/05/02	0.2	117.74	0	0.00	117.70	0.2	8,600	0.00%
2023/04/28	2.9	117.11	4	117.05	117.40	-1.1	9,236	-0.01%
2023/04/27	13.2	115.94	1	116.40	116.00	12.2	9,376	0.13%
2023/04/26	36.1	115.83	2.3	115.81	116.10	33.8	9,678	0.35%
2023/04/25	17.4	116.99	7	117.02	116.60	10.4	9,938	0.10%
2023/04/24	7.2	118.00	2	118.05	118.15	5.2	9,795	0.05%
2023/04/21	5.1	118.92	3.5	119.04	118.60	1.6	9,946	0.02%
2023/04/20	6.5	118.87	7	118.84	118.90	-0.5	10,065	-0.01%
2023/04/19	5.6	119.57	1	119.55	119.05	4.6	10,208	0.05%
2023/04/18	5.3	119.93	0	0.00	119.95	5.3	10,272	0.05%
2023/04/17	2.1	120.00	1	120.20	120.35	1.1	10,392	0.01%
2023/04/14	1	120.55	5	120.45	120.65	-4	10,526	-0.04%
2023/04/13	5.1	119.78	2	119.75	119.50	3.1	10,722	0.03%
2023/04/12	8.6	120.52	0	0.00	120.55	8.6	10,756	0.08%
2023/04/11	2.3	120.81	1	121.05	120.85	1.3	10,939	0.01%
2023/04/10	1	120.95	0.3	121.10	121.00	0.7	11,043	0.01%
2023/04/07	2.1	121.00	2.3	120.97	121.00	-0.2	11,050	0.00%
2023/04/06	1.2	120.68	1	120.95	121.00	0.2	11,043	0.00%
2023/03/31	3	121.85	5	122.04	121.60	-2	11,018	-0.02%
2023/03/30	2	121.00	2.2	121.25	121.20	-0.2	10,853	0.00%
2023/03/29	0	0.00	1	120.50	120.60	-1	10,861	-0.01%
2023/03/28	3.5	120.49	0	0.00	120.40	3.5	11,017	0.03%
2023/03/27	1.4	121.61	10.1	121.54	121.45	-8.7	10,957	-0.08%
2023/03/24	1.1	121.60	13	121.78	122.20	-12	10,978	-0.11%
2023/03/23	4	121.25	536.6	122.03	121.85	-532.6	10,884	-4.89%	大賣/鉅額交易
2023/03/22	2	120.77	15.4	120.21	120.90	-13.4	10,757	-0.12%
2023/03/21	1	118.70	5	118.60	118.65	-4	10,628	-0.04%
2023/03/20	3.3	118.29	7	118.16	118.10	-3.7	10,708	-0.03%
2023/03/17	9.2	118.18	24.1	118.27	118.95	-14.9	10,693	-0.14%
2023/03/16	21.2	116.81	2	117.20	117.05	19.2	10,665	0.18%
2023/03/15	10.2	117.60	14	118.43	117.60	-3.8	10,542	-0.04%
2023/03/14	23.9	117.44	12	117.61	117.50	11.9	10,505	0.11%
2023/03/13	16.8	117.99	49	118.26	118.80	-32.2	10,522	-0.31%
2023/03/10	24.6	118.53	1.5	118.22	118.30	23.1	10,334	0.22%
2023/03/09	23.2	120.39	3.4	120.45	120.20	19.8	10,527	0.19%
2023/03/08	3.2	119.96	0	0.00	120.30	3.2	10,627	0.03%
2023/03/07	0.2	120.86	11	120.81	121.30	-10.8	10,702	-0.10%
2023/03/06	3	120.20	4	120.41	120.50	-1	10,828	-0.01%
2023/03/03	1.1	119.26	2	119.98	119.35	-0.9	10,939	-0.01%
2023/03/02	2.2	119.02	0	0.00	119.25	2.2	11,141	0.02%
2023/03/01	2.6	117.71	4	119.09	119.35	-1.4	11,216	-0.01%
2023/02/24	4.2	119.03	1	119.20	118.80	3.2	11,184	0.03%
2023/02/23	2	119.52	19	119.25	119.40	-17	11,237	-0.15%
2023/02/22	36	117.32	0	0.00	117.65	36	11,312	0.32%
2023/02/21	8.8	118.72	0.4	119.00	118.95	8.4	11,354	0.07%
2023/02/20	6.3	118.86	19	119.25	119.00	-12.7	11,674	-0.11%
2023/02/17	32.6	118.60	1	118.75	118.75	31.6	12,141	0.26%
2023/02/16	1.6	119.85	26	119.81	120.30	-24.4	12,312	-0.20%
2023/02/15	33.9	119.07	2.3	119.72	118.85	31.6	12,701	0.25%
2023/02/14	0	121.70	7.5	121.63	121.65	-7.5	12,742	-0.06%
2023/02/13	1.4	120.11	1	120.30	120.75	0.4	12,930	0.00%
2023/02/10	1	120.75	5	121.00	121.00	-4	13,040	-0.03%
2023/02/09	2.1	120.73	2.1	120.94	120.90	-0.1	13,138	0.00%
2023/02/08	0.1	120.61	7	120.41	120.85	-6.9	13,164	-0.05%
2023/02/07	1.7	118.96	1.9	119.11	119.00	-0.1	13,240	0.00%
2023/02/06	7.4	119.51	4	119.68	119.25	3.4	13,219	0.03%
2023/02/03	1.6	120.87	33.2	120.96	121.00	-31.6	13,134	-0.24%
2023/02/02	0.2	120.78	6.8	120.80	121.00	-6.6	13,144	-0.05%
2023/02/01	2.2	119.15	0.6	118.90	119.00	1.6	13,076	0.01%
2023/01/31	3.8	118.89	25.6	120.35	118.30	-21.8	13,101	-0.17%
2023/01/30	4.2	120.33	14.3	120.32	120.70	-10.1	12,923	-0.08%
2023/01/17	3.5	118.10	23.6	118.16	118.10	-20.1	12,536	-0.16%
2023/01/16	2.3	118.11	32.2	118.14	118.10	-29.9	12,585	-0.24%
2023/01/13	26.1	117.63	40.3	117.87	117.20	-14.2	12,328	-0.12%
2023/01/12	7.2	116.04	11.2	116.42	115.85	-4	12,170	-0.03%
2023/01/11	0.3	116.25	17	116.45	116.35	-16.7	12,263	-0.14%
2023/01/10	0.3	116.02	3.7	116.17	116.25	-3.4	12,110	-0.03%
2023/01/09	0.5	114.90	26.9	114.46	115.80	-26.4	12,237	-0.22%
2023/01/06	0.5	111.94	3	111.85	111.80	-2.5	12,178	-0.02%
2023/01/04	1.1	110.41	10	110.50	110.50	-8.9	12,354	-0.07%
2023/01/03	4.3	109.08	0	0.00	110.75	4.3	12,647	0.03%
2022/12/30	2.3	110.54	0.5	110.39	110.20	1.8	12,544	0.01%
2022/12/29	11.7	108.76	0	0.00	109.50	11.7	12,541	0.09%
2022/12/28	14.8	109.74	8	109.65	110.00	6.8	12,488	0.05%
2022/12/27	2	112.08	2	112.05	111.60	0	12,410	0.00%
2022/12/26	1	110.80	1.1	111.14	111.10	-0.1	12,525	0.00%
2022/12/23	5.5	110.74	10	110.75	110.70	-4.5	12,668	-0.04%
2022/12/22	20	112.54	14.1	112.46	112.60	5.9	12,741	0.05%
2022/12/21	2.6	110.87	25	111.05	110.75	-22.5	12,972	-0.17%
2022/12/20	10.4	111.31	0	0.00	110.30	10.4	12,922	0.08%
2022/12/19	2.2	112.25	0	0.00	112.35	2.2	13,046	0.02%
2022/12/16	20.3	112.50	0	0.00	113.00	20.3	13,186	0.15%
2022/12/15	2.3	114.23	11	114.83	114.90	-8.7	13,237	-0.07%
2022/12/14	2.1	114.03	0	0.00	114.80	2.1	13,289	0.02%
2022/12/13	3.2	113.68	2	114.05	113.40	1.2	13,254	0.01%
2022/12/12	0.6	113.88	0	113.65	113.90	0.6	13,263	0.00%
2022/12/09	1.6	114.97	27.2	115.07	115.00	-25.6	13,340	-0.19%
2022/12/08	33.2	112.91	1.5	113.27	113.25	31.7	13,297	0.24%
2022/12/07	3.2	114.71	0	0.00	114.60	3.2	13,326	0.02%
2022/12/06	13.2	116.06	6	116.38	115.30	7.2	13,265	0.05%
2022/12/05	8	117.78	13.2	118.09	117.45	-5.2	13,225	-0.04%
2022/12/02	12.8	117.36	5	117.39	117.30	7.8	13,144	0.06%
2022/12/01	11.5	118.47	18.7	118.92	118.35	-7.2	13,277	-0.05%
2022/11/30	4	115.65	2.1	116.17	116.35	1.9	12,974	0.01%
2022/11/29	4.2	113.63	2	114.60	115.40	2.2	12,967	0.02%
2022/11/28	4.9	114.66	1	113.95	114.35	3.9	13,021	0.03%
2022/11/25	3.5	116.68	6.4	116.72	116.70	-2.9	13,121	-0.02%
2022/11/24	3.2	116.15	25	116.11	116.70	-21.8	12,972	-0.17%
2022/11/23	5.4	115.41	3.1	115.53	115.60	2.3	12,920	0.02%
2022/11/22	11.2	113.32	17.2	114.19	114.80	-6	13,049	-0.05%
2022/11/21	4.4	114.06	2	113.85	113.85	2.4	13,123	0.02%
2022/11/18	3.2	114.38	12	114.96	114.25	-8.8	13,060	-0.07%
2022/11/17	0.2	113.68	5.1	114.49	114.55	-4.9	13,000	-0.04%
2022/11/16	20.6	115.04	45.2	114.49	114.50	-24.6	12,949	-0.19%
2022/11/15	25.4	114.31	40.9	112.37	114.70	-15.6	12,689	-0.12%
2022/11/14	6.6	109.84	9.3	109.77	110.00	-2.7	12,193	-0.02%
2022/11/11	11	108.44	59.1	108.91	109.00	-48.1	11,979	-0.40%
2022/11/10	1.3	103.63	16.2	103.56	103.50	-15	11,638	-0.13%
2022/11/09	6.5	104.17	16.6	104.02	104.50	-10.1	11,557	-0.09%
2022/11/08	12.7	101.60	3	101.67	101.60	9.7	11,401	0.08%
2022/11/07	8.3	100.58	6	100.25	100.55	2.3	11,368	0.02%
2022/11/04	12.9	98.07	0	0.00	98.85	12.9	11,346	0.11%
2022/11/03	9.4	98.68	0	0.00	98.70	9.4	11,359	0.08%
2022/11/02	7	99.92	2	99.93	100.00	5	11,265	0.04%
2022/11/01	8.4	99.58	5.5	99.50	99.60	2.9	11,293	0.03%
2022/10/31	14.3	99.02	2.1	99.14	99.05	12.1	11,311	0.11%
2022/10/28	6.7	98.00	6	98.21	97.75	0.7	11,257	0.01%
2022/10/27	10.2	99.04	2	99.18	99.00	8.2	11,196	0.07%
2022/10/26	22.3	97.41	18	97.28	97.60	4.3	11,358	0.04%
2022/10/25	20	97.06	14	97.26	96.70	6	11,334	0.05%
2022/10/24	15.6	99.45	2	98.73	98.60	13.6	11,134	0.12%
2022/10/21	2.3	99.30	3	99.43	98.90	-0.7	10,989	-0.01%
2022/10/20	16.3	97.86	2	98.50	99.20	14.3	10,919	0.13%
2022/10/19	8.6	100.20	0	0.00	99.75	8.6	10,813	0.08%
2022/10/18	2.3	100.81	18	100.61	101.10	-15.7	10,729	-0.15%
2022/10/17	25.1	99.63	4	99.63	99.95	21.1	10,883	0.19%
2022/10/14	5.1	101.59	12	101.42	101.85	-6.9	10,703	-0.06%
2022/10/13	33.4	99.38	12	99.10	99.00	21.4	10,793	0.20%
2022/10/12	10.4	100.05	4	100.26	100.20	6.4	10,666	0.06%
2022/10/11	60.4	101.17	0	0.00	100.70	60.4	10,814	0.56%
2022/10/07	4.3	106.75	0.2	106.35	106.20	4.2	10,601	0.04%
2022/10/06	1.1	107.97	1	107.90	108.00	0.1	10,703	0.00%
2022/10/05	5.3	106.85	26.4	107.02	107.25	-21.1	10,975	-0.19%
2022/10/04	12.3	104.50	1	104.60	104.80	11.3	10,983	0.10%
2022/10/03	12.7	102.42	1	102.55	102.20	11.7	10,983	0.11%
2022/09/30	9.7	103.43	0	0.00	103.45	9.7	10,969	0.09%
2022/09/29	6.4	105.13	0	106.00	104.90	6.4	10,983	0.06%
2022/09/28	21.9	105.69	4.1	106.07	105.25	17.8	11,069	0.16%
2022/09/27	5.6	107.49	2.5	107.52	107.50	3.1	11,024	0.03%
2022/09/26	24.2	107.48	0	0.00	107.65	24.2	11,316	0.21%
2022/09/23	13.3	109.77	0	0.00	109.70	13.3	11,564	0.11%
2022/09/22	10	110.14	0	0.00	110.75	10	11,661	0.09%
2022/09/21	6.2	112.22	0	0.00	112.10	6.2	11,516	0.05%
2022/09/20	2.1	112.67	0	0.00	113.05	2.1	11,514	0.02%
2022/09/19	3.7	112.39	0	0.00	112.05	3.7	11,695	0.03%
2022/09/16	8.7	112.45	4.5	112.42	112.55	4.2	11,757	0.04%
2022/09/15	5.5	113.65	0	0.00	113.85	5.5	11,822	0.05%
2022/09/14	7.4	113.47	1	113.50	113.65	6.4	12,011	0.05%
2022/09/13	2.1	115.91	4.5	116.14	116.00	-2.4	11,937	-0.02%
2022/09/12	0.1	115.40	5	115.30	115.40	-4.9	12,037	-0.04%
2022/09/08	5.3	112.62	1	112.90	113.00	4.3	12,240	0.04%
2022/09/07	19	112.42	0	0.00	112.20	19	12,334	0.15%
2022/09/06	3.5	114.81	2	114.80	114.90	1.5	12,223	0.01%
2022/09/05	10	114.02	1	114.15	114.15	9	12,313	0.07%
2022/09/02	20.5	114.30	0	0.00	113.90	20.5	12,447	0.16%
2022/09/01	20.5	115.18	1	115.15	115.15	19.5	12,285	0.16%
2022/08/31	2.1	116.82	4	117.21	117.60	-1.9	11,968	-0.02%
2022/08/30	6.6	116.40	0	0.00	116.75	6.6	11,917	0.06%
2022/08/29	29.3	116.35	2.1	116.56	116.55	27.2	11,795	0.23%
2022/08/26	0.5	119.90	1.6	119.96	119.60	-1.1	11,600	-0.01%
2022/08/25	0	0.00	1	119.00	119.00	-1	11,508	-0.01%
2022/08/24	3	117.99	0	0.00	117.90	3	11,533	0.03%
2022/08/23	15.2	118.56	11	118.33	118.20	4.2	11,533	0.04%
2022/08/22	9.6	119.94	2	119.88	119.80	7.6	11,603	0.07%
2022/08/19	1.1	121.04	0	0.00	121.55	1.1	11,663	0.01%
2022/08/18	2.5	121.31	2	121.15	121.35	0.5	11,693	0.00%
2022/08/17	3.1	121.96	0.5	122.20	122.15	2.6	11,647	0.02%
2022/08/16	3.2	122.14	3	122.03	122.10	0.2	11,500	0.00%
2022/08/15	3	121.75	6	121.54	121.90	-3	11,381	-0.03%
2022/08/12	2.1	120.79	0.1	120.70	120.80	2	11,283	0.02%
2022/08/11	2	119.93	8	119.93	120.05	-6	11,262	-0.05%
2022/08/10	4.5	117.89	1.4	118.00	117.90	3.1	11,189	0.03%
2022/08/09	2.2	118.28	4	119.34	119.15	-1.8	11,138	-0.02%
2022/08/08	3.2	118.94	0.2	118.90	119.25	3	11,102	0.03%
2022/08/05	5	119.24	12.8	119.05	119.50	-7.8	11,075	-0.07%
2022/08/04	3.1	115.84	1.4	116.47	116.55	1.7	11,117	0.01%
2022/08/03	0.1	115.65	10.5	116.07	116.25	-10.4	11,137	-0.09%
2022/08/02	18.6	115.58	0	0.00	115.55	18.6	11,237	0.17%
2022/08/01	3.3	117.80	0.1	117.65	117.65	3.2	11,155	0.03%
2022/07/29	1	118.40	5.1	118.19	118.00	-4.1	11,279	-0.04%
2022/07/28	2.3	117.42	2.1	117.81	116.90	0.3	11,249	0.00%
2022/07/27	0	116.35	5.1	115.59	116.70	-5.1	11,275	-0.05%
2022/07/26	7.4	115.64	5	115.64	115.65	2.4	11,248	0.02%
2022/07/25	3.1	116.47	1	116.90	116.70	2.1	11,236	0.02%
2022/07/22	2.1	116.32	3	116.95	116.80	-0.9	11,253	-0.01%
2022/07/21	2.3	115.53	3.1	116.03	116.35	-0.8	11,471	-0.01%
2022/07/20	4.3	115.76	12.5	115.68	115.05	-8.2	11,480	-0.07%
2022/07/19	3.2	114.38	0	0.00	114.30	3.2	11,735	0.03%
2022/07/18	17.8	114.48	0	0.00	114.20	17.8	11,701	0.15%
2022/07/15	13.1	115.09	7.5	115.35	115.50	5.6	11,398	0.05%
2022/07/14	9	112.80	2	113.48	114.00	7	11,202	0.06%
2022/07/13	12.9	113.07	15	113.09	113.45	-2.1	11,107	-0.02%
2022/07/12	13.1	109.80	1	110.75	109.55	12.1	10,992	0.11%
2022/07/11	15.7	112.28	0	113.60	112.25	15.6	11,151	0.14%
2022/07/08	4.8	113.13	2	113.38	113.25	2.8	11,108	0.03%
2022/07/07	4.1	109.86	24.3	111.92	112.10	-20.2	11,056	-0.18%
2022/07/06	6.1	109.53	2	109.33	108.85	4.1	11,069	0.04%
2022/07/05	30.9	110.17	0	0.00	111.00	30.9	11,088	0.28%
2022/07/04	24.2	110.82	5.3	111.07	110.45	18.9	10,967	0.17%
2022/07/01	28.7	112.98	6	111.50	111.55	22.7	10,771	0.21%
2022/06/30	25.4	116.38	0	0.00	115.80	25.4	10,386	0.24%
2022/06/29	6.3	118.96	1	118.50	118.80	5.3	10,175	0.05%
2022/06/28	2.4	119.93	1	119.95	119.80	1.4	10,130	0.01%
2022/06/27	6.1	120.69	39.7	120.78	120.95	-33.7	10,086	-0.33%
2022/06/24	5	118.40	6	118.72	118.15	-1	9,916	-0.01%
2022/06/23	51.2	119.04	4	118.25	117.90	47.2	9,910	0.48%
2022/06/22	10.2	119.71	32	119.50	119.50	-21.8	9,711	-0.22%
2022/06/21	6.6	121.66	1.1	121.75	122.20	5.5	9,532	0.06%
2022/06/20	12.6	120.09	10.3	120.00	119.75	2.3	9,595	0.02%
2022/06/17	22.8	120.88	0	0.00	120.85	22.8	9,520	0.24%
2022/06/16	28.4	122.62	10	124.04	122.50	18.4	9,321	0.20%
2022/06/15	6.7	123.06	0	0.00	122.75	6.7	9,320	0.07%
2022/06/14	20.3	123.23	0	0.00	123.35	20.3	9,405	0.22%
2022/06/13	23	123.73	2.1	123.75	123.55	20.8	9,524	0.22%
2022/06/10	14.3	126.92	12	127.20	127.10	2.3	9,634	0.02%
2022/06/09	0.3	128.43	0	0.00	128.40	0.3	9,706	0.00%
2022/06/08	0	0.00	4.5	128.70	128.80	-4.5	9,850	-0.05%
2022/06/07	1.2	127.03	0	0.00	127.40	1.2	10,025	0.01%
2022/06/06	11.1	128.71	1	128.85	128.70	10.1	10,292	0.10%
2022/06/02	2	127.74	0	0.00	127.80	2	10,921	0.02%
2022/06/01	4.1	129.35	7.8	129.73	129.15	-3.7	11,714	-0.03%
2022/05/31	0.2	128.45	4	128.89	129.80	-3.8	11,817	-0.03%
2022/05/30	3.5	127.59	41	127.75	128.55	-37.5	11,774	-0.32%
2022/05/27	1	125.60	20	125.31	125.50	-19	11,633	-0.16%
2022/05/26	9.4	123.46	0	0.00	122.90	9.4	11,576	0.08%
2022/05/25	5	123.89	5	124.65	124.45	0	11,855	0.00%
2022/05/24	8.2	124.25	0	0.00	123.50	8.2	12,301	0.07%
2022/05/23	3.1	124.70	5	125.30	124.90	-1.9	12,291	-0.02%
2022/05/20	0	0.00	8	124.70	124.65	-8	12,557	-0.06%
2022/05/19	9.8	123.15	2.3	123.26	123.30	7.5	12,570	0.06%
2022/05/18	2.3	125.84	9	125.74	125.70	-6.7	12,514	-0.05%
2022/05/17	4.8	124.25	3.8	123.94	124.35	1	12,491	0.01%
2022/05/16	5.1	122.73	5	123.00	123.00	0.1	12,534	0.00%
2022/05/13	18.4	121.91	5	122.15	122.35	13.4	12,561	0.11%
2022/05/12	22	122.02	3	122.27	121.25	19	12,641	0.15%
2022/05/11	4.4	124.19	4	123.89	124.20	0.4	12,516	0.00%
2022/05/10	9	122.69	10	122.63	124.00	-1	12,482	-0.01%
2022/05/09	22.1	124.74	0.2	124.78	124.55	22	12,386	0.18%
2022/05/06	27.6	126.11	0	0.00	126.65	27.6	12,357	0.22%
2022/05/05	2.7	129.18	1	129.70	129.25	1.7	12,475	0.01%
2022/05/04	1.9	127.76	2	128.35	127.80	-0.2	12,667	0.00%
2022/05/03	11.8	127.97	1	127.85	127.80	10.8	12,902	0.08%
2022/04/29	6.1	128.75	8	128.96	128.75	-1.9	13,017	-0.01%
2022/04/28	31.6	126.90	70.1	127.00	127.10	-38.5	13,316	-0.29%
2022/04/27	34.9	126.47	47	126.45	126.55	-12.1	13,394	-0.09%
2022/04/26	27.2	129.39	3	129.58	129.25	24.2	13,160	0.18%
2022/04/25	58.8	129.21	10	129.26	129.25	48.8	13,244	0.37%
2022/04/22	48.5	131.06	2	131.03	131.60	46.5	12,823	0.36%
2022/04/21	2.8	133.09	5	133.18	132.75	-2.2	12,805	-0.02%
2022/04/20	2.3	131.88	11	132.65	132.65	-8.7	12,863	-0.07%
2022/04/19	10.2	132.18	0.1	132.35	132.00	10.1	12,919	0.08%
2022/04/18	37.9	131.33	1	131.45	131.55	36.9	13,064	0.28%
2022/04/15	41	132.29	2.1	132.58	132.25	38.9	13,027	0.30%
2022/04/14	16.3	134.63	1	135.75	134.55	15.3	12,799	0.12%
2022/04/13	9.2	134.82	15.6	135.01	135.05	-6.4	12,860	-0.05%
2022/04/12	31.5	132.20	0	0.00	132.55	31.5	12,933	0.24%
2022/04/11	18	132.98	12	132.49	132.45	6	12,857	0.05%
2022/04/08	23.7	134.02	2.4	134.02	134.55	21.4	12,692	0.17%
2022/04/07	35.4	134.44	2	134.98	133.80	33.4	12,647	0.26%
2022/04/06	15.7	135.89	2	135.80	136.25	13.7	12,778	0.11%
2022/04/01	3.2	136.67	0	0.00	136.95	3.2	12,959	0.02%
2022/03/31	3	138.35	1	138.45	138.10	2	12,939	0.02%
2022/03/30	2.1	138.23	62.5	138.35	138.55	-60.4	13,089	-0.46%
2022/03/29	0.3	136.97	5.1	137.12	136.85	-4.8	13,185	-0.04%
2022/03/28	36.7	136.40	2.2	136.18	136.70	34.5	13,145	0.26%
2022/03/25	1	138.20	5.1	138.10	138.20	-4	13,081	-0.03%
2022/03/24	0.2	137.41	3	137.72	138.00	-2.8	13,072	-0.02%
2022/03/23	3	137.93	21.1	138.01	138.10	-18.1	13,082	-0.14%
2022/03/22	41.3	136.63	4	136.50	136.80	37.3	13,004	0.29%
2022/03/21	23.4	137.00	35	137.47	137.00	-11.6	13,069	-0.09%
2022/03/18	5.5	135.95	5	136.37	136.10	0.5	13,019	0.00%
2022/03/17	3	135.87	38.5	135.55	136.40	-35.4	12,884	-0.27%
2022/03/16	28.3	131.79	67	132.17	132.20	-38.7	12,706	-0.30%
2022/03/15	32.9	131.85	7	132.36	131.65	25.9	12,465	0.21%
2022/03/14	5.7	134.22	2.2	134.75	134.40	3.5	12,255	0.03%
2022/03/11	37.2	134.84	1.8	134.73	134.40	35.4	12,162	0.29%
2022/03/10	25.8	136.15	22	135.66	136.35	3.8	12,050	0.03%
2022/03/09	44.5	132.66	7	132.44	132.50	37.5	11,890	0.32%
2022/03/08	80.9	132.05	8.5	131.32	131.15	72.4	11,690	0.62%
2022/03/07	127.4	134.29	4	134.03	134.00	123.4	11,064	1.11%	大買/鉅額交易
2022/03/04	32	138.29	2.5	138.76	138.45	29.5	10,368	0.28%
2022/03/03	12.4	139.96	0	0.00	139.95	12.4	10,345	0.12%
2022/03/02	27.8	139.60	2	139.50	139.65	25.8	10,465	0.25%
2022/03/01	1.4	139.73	28	140.62	140.45	-26.6	10,405	-0.26%
2022/02/25	49.4	138.40	1	137.95	138.50	48.4	10,318	0.47%
2022/02/24	70.7	139.81	5	139.74	138.80	65.7	10,017	0.66%
2022/02/23	3.1	142.01	10.2	142.30	142.25	-7.1	9,590	-0.07%
2022/02/22	50.6	141.35	0	0.00	141.85	50.6	9,615	0.53%
2022/02/21	4.4	143.45	0	0.00	143.80	4.4	9,402	0.05%
2022/02/18	2	143.90	2.3	143.74	144.10	-0.3	9,666	0.00%
2022/02/17	2	144.80	1	144.90	144.50	1	9,697	0.01%
2022/02/16	3.2	144.18	6.2	144.15	144.40	-3	9,723	-0.03%
2022/02/15	6	142.39	0	0.00	142.05	6	9,706	0.06%
2022/02/14	4	142.71	0.4	142.85	142.70	3.6	9,657	0.04%
2022/02/11	1.1	144.73	16	144.88	144.95	-14.9	9,549	-0.16%
2022/02/10	2.5	144.51	3.6	144.41	145.05	-1.1	9,682	-0.01%
2022/02/09	6.2	143.28	1	143.45	143.40	5.2	9,705	0.05%
2022/02/08	18.3	142.92	10	143.25	142.90	8.3	9,757	0.08%
2022/02/07	11.4	141.75	5	141.87	142.30	6.4	9,615	0.07%
2022/01/26	21.5	141.58	3	141.55	141.55	18.5	9,253	0.20%
2022/01/25	26.2	141.50	0.6	141.93	141.65	25.6	9,024	0.28%
2022/01/24	13.6	142.28	0	0.00	144.00	13.6	8,674	0.16%
2022/01/21	35.6	143.18	1	142.90	142.65	34.6	8,537	0.41%
2022/01/20	13.7	148.46	1.3	148.48	149.10	12.4	8,114	0.15%
2022/01/19	7.9	148.95	2	148.30	148.50	5.9	7,967	0.07%
2022/01/18	2	151.50	1	150.30	150.30	1	7,897	0.01%
2022/01/17	2	151.10	0	0.00	152.00	2	7,780	0.03%
2022/01/14	0.3	150.50	4	150.30	150.30	-3.7	7,751	-0.05%
2022/01/13	2	149.55	1.1	150.06	150.30	1	7,800	0.01%
2022/01/12	0	0.00	68	149.40	149.55	-68	7,918	-0.86%
2022/01/11	2	147.10	0.1	147.40	148.30	1.9	7,890	0.02%
2022/01/10	16.1	146.25	11	147.53	147.55	5.1	7,682	0.07%
2022/01/07	23.3	146.56	0	0.00	146.60	23.3	7,644	0.30%
2022/01/06	23.4	147.40	3.1	147.67	147.90	20.3	7,582	0.27%
2022/01/05	3	149.48	0.2	149.45	149.30	2.8	7,528	0.04%
2022/01/04	3	148.67	3.5	148.96	149.60	-0.5	7,522	-0.01%
2022/01/03	10	146.45	1	146.71	146.40	9	7,490	0.12%
2021/12/30	1	146.00	9.1	145.75	145.50	-8.1	7,603	-0.11%
2021/12/29	1	145.40	7.1	145.53	145.95	-6.1	7,866	-0.08%
2021/12/28	0	0.00	8.1	144.86	145.30	-8.1	7,940	-0.10%
2021/12/27	0	0.00	12.1	143.66	144.15	-12.1	7,953	-0.15%
2021/12/24	0	0.00	15.2	143.27	143.05	-15.2	8,296	-0.18%
2021/12/23	0	0.00	0.2	142.45	142.65	-0.2	8,364	0.00%
2021/12/22	1	141.90	0	0.00	141.85	1	8,627	0.01%
2021/12/21	1	141.80	2	141.30	141.85	-1	8,854	-0.01%
2021/12/20	3.3	140.57	0	0.00	140.65	3.3	8,940	0.04%
2021/12/16	0	0.00	11	141.76	142.05	-11	8,985	-0.12%
2021/12/15	20	139.97	0	0.00	140.30	20	9,290	0.22%
2021/12/14	1.2	140.16	1	140.10	140.10	0.2	9,187	0.00%
2021/12/13	0	0.00	2	142.03	141.50	-2	9,242	-0.02%
2021/12/10	5	141.95	5.1	142.00	141.95	-0.1	9,366	0.00%
2021/12/09	11.1	141.99	5	142.28	142.00	6.1	9,351	0.07%
2021/12/08	6	142.35	10.1	142.91	142.35	-4.1	9,329	-0.04%
2021/12/07	1.1	140.68	4	141.00	141.80	-2.9	9,198	-0.03%
2021/12/06	2	141.75	5.1	140.83	141.35	-3.1	9,199	-0.03%
2021/12/03	0	0.00	7.5	141.72	141.75	-7.5	9,251	-0.08%
2021/12/02	0	0.00	1	141.50	141.80	-1	9,307	-0.01%
2021/12/01	1.4	138.67	2	140.03	140.30	-0.6	9,390	-0.01%
2021/11/30	16.2	138.48	1	139.30	138.00	15.2	9,504	0.16%
2021/11/29	21.4	138.14	6.1	137.77	138.15	15.3	9,449	0.16%
2021/11/26	20.8	138.46	36	138.01	138.15	-15.2	9,567	-0.16%
2021/11/25	0	0.00	15	140.38	140.45	-15	9,641	-0.16%
2021/11/24	17.1	140.69	0	0.00	140.50	17.1	9,955	0.17%
2021/11/23	2.2	141.14	1	141.70	141.10	1.2	10,179	0.01%
2021/11/22	0.1	142.47	12.4	142.72	142.45	-12.3	10,223	-0.12%
2021/11/19	0	0.00	7.7	143.01	142.80	-7.7	10,275	-0.07%
2021/11/18	2	142.20	11.2	142.14	142.45	-9.2	10,259	-0.09%
2021/11/17	5.6	141.43	11	141.47	141.65	-5.4	10,259	-0.05%
2021/11/16	1	141.20	16.1	141.21	141.20	-15.1	10,182	-0.15%
2021/11/15	2.2	140.97	11	140.98	140.95	-8.8	10,524	-0.08%
2021/11/12	0.2	139.75	7.1	140.60	139.70	-6.9	10,774	-0.06%
2021/11/11	2.2	139.18	24	139.34	139.25	-21.8	10,895	-0.20%
2021/11/10	0.3	140.24	38.2	140.36	140.50	-37.9	11,000	-0.34%
2021/11/09	1.1	140.93	21.2	140.71	140.70	-20.1	11,029	-0.18%
2021/11/08	0	0.00	3.4	139.03	139.20	-3.4	10,862	-0.03%
2021/11/05	12.5	137.90	8.8	137.38	138.10	3.8	10,800	0.03%
2021/11/04	8.1	136.42	14.5	136.67	136.15	-6.4	10,654	-0.06%
2021/11/03	15.2	136.64	0	0.00	136.60	15.2	10,696	0.14%
2021/11/02	0	0.00	15	137.55	136.25	-15	10,722	-0.14%
2021/11/01	10	136.50	7	136.44	136.50	3	10,749	0.03%
2021/10/29	52.6	135.80	0	0.00	135.80	52.6	10,790	0.49%
2021/10/28	0.3	136.90	0	0.00	137.15	0.3	10,809	0.00%
2021/10/27	0.3	137.18	0.3	137.55	137.55	0	10,855	0.00%
2021/10/26	0.1	136.80	13	137.18	137.55	-12.9	10,796	-0.12%
2021/10/25	8.1	135.57	5.8	136.55	136.40	2.4	10,800	0.02%
2021/10/22	3.1	135.92	12	136.52	136.50	-8.9	11,178	-0.08%
2021/10/21	7.1	136.26	28.2	137.28	136.10	-21.1	11,263	-0.19%
2021/10/20	10	136.65	16	137.10	136.60	-6	11,238	-0.05%
2021/10/19	0	136.95	18.2	137.01	136.95	-18.1	11,047	-0.16%
2021/10/18	12	136.02	2	136.28	135.85	10	11,008	0.09%
2021/10/15	8	135.78	17.2	135.61	136.25	-9.2	11,132	-0.08%
2021/10/14	14.1	132.87	3	133.52	132.75	11.1	11,039	0.10%
2021/10/13	4.5	132.61	1.1	133.19	132.40	3.4	11,159	0.03%
2021/10/12	6.5	132.24	0	0.00	132.85	6.5	11,224	0.06%
2021/10/08	26.4	134.74	0.2	134.53	134.20	26.2	11,241	0.23%
2021/10/07	3.6	134.84	5	135.23	135.35	-1.4	11,270	-0.01%
2021/10/06	21	132.85	1	132.45	133.00	20	11,272	0.18%
2021/10/05	69.6	131.63	4	132.75	132.95	65.6	11,131	0.59%
2021/10/04	42.7	133.35	8.2	133.12	133.15	34.5	10,793	0.32%
2021/10/01	28.5	134.39	5	134.40	133.95	23.5	10,472	0.22%
2021/09/30	2.3	135.84	4	136.70	137.05	-1.7	10,130	-0.02%
2021/09/29	40.7	136.07	0	0.00	136.00	40.7	9,960	0.41%
2021/09/28	13.4	138.84	1	139.05	139.00	12.4	9,592	0.13%
2021/09/27	8.1	139.83	2.2	139.91	140.00	5.9	9,375	0.06%
2021/09/24	3	139.33	2	139.38	139.65	1	9,255	0.01%
2021/09/23	5.2	138.02	0	0.00	138.00	5.2	9,309	0.06%
2021/09/22	28.2	136.84	0.1	140.50	137.20	28.1	9,363	0.30%
2021/09/17	2.1	140.28	0	0.00	140.50	2.1	9,031	0.02%
2021/09/16	0.9	140.27	1.2	140.57	140.10	-0.4	9,076	0.00%
2021/09/15	0.2	141.40	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	0.2	141.75	1.1	141.85	141.60	-0.9	8,952	-0.01%
2021/09/13	2.2	141.56	20.3	141.45	141.45	-18.1	9,009	-0.20%
2021/09/10	0	0.00	21	141.30	141.95	-21	9,216	-0.23%
2021/09/09	0	140.35	8	140.59	140.30	-8	9,202	-0.09%
2021/09/08	52.7	140.69	11	140.61	140.65	41.7	9,204	0.45%
2021/09/07	3	142.01	1.1	141.81	141.90	2	9,208	0.02%
2021/09/06	7.2	142.68	8.3	142.50	142.55	-1.2	9,137	-0.01%
2021/09/03	10.2	140.57	26.8	141.63	141.90	-16.6	8,961	-0.19%
2021/09/02	1	139.90	25.2	140.29	139.90	-24.2	8,889	-0.27%
2021/09/01	1	141.00	20	140.99	141.00	-19	8,873	-0.21%
2021/08/31	10	139.65	16.7	139.12	140.35	-6.7	8,618	-0.08%
2021/08/30	0.2	138.95	11.2	138.75	139.50	-11	8,528	-0.13%
2021/08/27	0	0.00	49.7	137.91	138.15	-49.7	8,225	-0.60%
2021/08/26	24.1	136.76	5	136.83	137.00	19.1	8,032	0.24%
2021/08/25	8	135.64	15	135.80	136.05	-7	7,997	-0.09%
2021/08/24	2.2	134.89	1	134.85	134.75	1.2	7,975	0.01%
2021/08/23	3.3	133.69	61.1	133.93	134.35	-57.8	8,065	-0.72%
2021/08/20	35.2	131.15	3	130.88	130.75	32.2	8,127	0.40%
2021/08/19	77	132.31	5	131.97	131.80	72	7,960	0.90%
2021/08/18	19	133.15	5	133.11	134.90	14	7,607	0.18%
2021/08/17	29.4	134.71	73	134.52	134.35	-43.6	7,401	-0.59%
2021/08/16	17.6	135.12	0	0.00	135.35	17.6	7,356	0.24%
2021/08/13	54	135.82	1	135.80	135.65	53	7,346	0.72%
2021/08/12	11.3	136.63	21	137.08	136.95	-9.7	7,386	-0.13%
2021/08/11	9.2	136.71	1.1	137.05	137.20	8.1	7,630	0.11%
2021/08/10	31.1	137.66	0.1	137.90	137.65	31	7,841	0.40%
2021/08/09	14.1	137.04	22.1	137.87	138.40	-8	8,326	-0.10%
2021/08/06	2	138.25	2	138.55	138.80	0	8,495	0.00%
2021/08/05	0.1	139.10	20.2	139.10	139.00	-20.1	8,882	-0.23%
2021/08/04	3.5	139.16	10	139.14	139.25	-6.5	9,429	-0.07%
2021/08/03	0.7	138.10	72.7	138.07	138.45	-72	9,761	-0.74%
2021/08/02	0.1	136.75	64.2	137.47	137.90	-64	9,731	-0.66%
2021/07/30	28.1	136.24	2.1	136.30	136.05	26	9,727	0.27%
2021/07/29	15.1	135.87	2	135.85	136.50	13.1	9,795	0.13%
2021/07/28	36	134.34	2	135.48	134.25	34	9,762	0.35%
2021/07/27	11	136.33	0	0.00	136.40	11	9,483	0.12%
2021/07/26	68.8	137.04	0	0.00	136.45	68.8	9,424	0.73%
2021/07/23	3.7	137.54	4	137.95	137.65	-0.4	9,379	0.00%
2021/07/22	0.3	138.12	14	138.23	137.65	-13.7	9,377	-0.15%
2021/07/21	30.3	136.47	12	136.75	136.70	18.3	9,385	0.20%
2021/07/20	22	137.53	7	137.76	137.20	15	9,371	0.16%
2021/07/19	16.5	137.94	6	138.18	138.30	10.5	9,339	0.11%
2021/07/16	6.3	139.57	30	139.65	139.90	-23.7	9,231	-0.26%
2021/07/15	0	0.00	3.3	141.56	141.80	-3.3	9,206	-0.04%
2021/07/14	10.1	140.72	2.9	140.39	140.50	7.2	9,085	0.08%
2021/07/13	1.1	140.46	28.7	140.36	140.15	-27.6	9,060	-0.30%
2021/07/12	0.1	139.31	24	139.78	139.00	-23.9	9,018	-0.26%
2021/07/09	2.7	137.22	4.5	137.54	137.75	-1.8	8,918	-0.02%
2021/07/08	21.1	138.53	6	139.09	138.85	15.1	8,912	0.17%
2021/07/07	21.2	138.96	10	139.15	139.00	11.2	8,939	0.13%
2021/07/06	1.3	139.74	2.1	139.89	139.75	-0.8	8,927	-0.01%
2021/07/05	2.2	139.73	6.2	139.70	139.60	-4	8,881	-0.04%
2021/07/02	0.4	138.23	21.3	138.15	138.30	-20.9	8,857	-0.24%
2021/07/01	10.2	138.48	7.6	139.07	138.30	2.6	8,850	0.03%
2021/06/30	5.2	138.89	10	138.96	138.95	-4.8	8,929	-0.05%
2021/06/29	0	0.00	4.5	137.91	137.60	-4.5	8,892	-0.05%
2021/06/28	0.4	136.93	0.2	137.35	137.20	0.2	8,868	0.00%
2021/06/25	2.1	137.44	9	137.78	136.95	-6.9	8,881	-0.08%
2021/06/24	1	136.60	22.7	137.00	136.70	-21.7	8,908	-0.24%
2021/06/23	1.1	135.82	19	136.21	137.05	-17.9	8,937	-0.20%
2021/06/22	17.3	134.68	19	135.64	134.85	-1.7	8,912	-0.02%
2021/06/21	62.3	135.60	7.1	134.92	134.70	55.2	8,987	0.61%
2021/06/18	15.2	138.03	7	138.14	138.00	8.2	8,840	0.09%
2021/06/17	3.2	137.48	2.1	138.17	138.30	1.1	8,893	0.01%
2021/06/16	2.1	138.59	1	138.85	138.70	1.1	9,004	0.01%
2021/06/15	1	138.65	1.1	138.75	138.85	-0.1	8,999	0.00%
2021/06/11	7.7	138.19	2	138.00	138.10	5.7	9,044	0.06%
2021/06/09	12.2	135.43	4	135.50	135.50	8.2	9,050	0.09%
2021/06/08	3.2	136.89	9.1	136.93	136.50	-5.9	9,042	-0.07%
2021/06/07	13	136.35	4.3	137.19	137.30	8.8	9,146	0.10%
2021/06/04	16.1	136.43	12	136.63	136.95	4.1	9,056	0.05%
2021/06/03	3	137.83	3.5	137.89	137.60	-0.5	9,225	-0.01%
2021/06/02	15.5	137.20	16	137.33	137.70	-0.5	9,343	-0.01%
2021/06/01	4.6	137.56	0	0.00	137.70	4.6	9,497	0.05%
2021/05/31	1	136.11	14.4	137.04	137.10	-13.4	9,680	-0.14%
2021/05/28	2.4	135.19	25.8	135.09	135.80	-23.4	9,647	-0.24%
2021/05/27	24.1	132.81	2	132.93	133.55	22.1	9,607	0.23%
2021/05/26	4	134.45	33	134.75	134.50	-29	9,951	-0.29%
2021/05/25	4.1	134.10	20.6	133.99	134.40	-16.5	10,035	-0.16%
2021/05/24	9.1	131.74	6	132.23	132.15	3.1	10,058	0.03%
2021/05/21	5.1	132.65	19	132.99	132.35	-13.9	10,015	-0.14%
2021/05/20	4.1	130.62	10	130.57	130.50	-5.9	9,961	-0.06%
2021/05/19	13.3	131.63	16	131.33	131.40	-2.7	9,948	-0.03%
2021/05/18	24.4	130.36	20	130.75	132.30	4.4	9,840	0.04%
2021/05/17	37.8	126.43	22.5	126.55	126.50	15.3	9,884	0.15%
2021/05/14	25.9	129.11	33.3	128.52	128.95	-7.4	9,504	-0.08%
2021/05/13	81.2	127.79	34.3	127.19	127.50	46.9	9,360	0.50%
2021/05/12	82.5	127.72	128.8	127.75	129.40	-46.3	9,026	-0.51%	大賣/
2021/05/11	70.9	134.23	13.2	134.09	133.25	57.7	8,567	0.67%
2021/05/10	1.1	138.40	8	139.35	138.45	-7	8,380	-0.08%
2021/05/07	0	138.20	4.7	138.85	139.40	-4.7	8,542	-0.05%
2021/05/06	18.5	136.30	55.6	136.91	136.95	-37.1	8,667	-0.43%
2021/05/05	6.8	136.36	46.6	135.93	135.75	-39.8	8,665	-0.46%
2021/05/04	19.7	136.42	7	137.51	137.05	12.7	8,758	0.15%
2021/05/03	20.1	138.54	2	139.50	138.25	18.1	8,766	0.21%
2021/04/29	4	140.80	3.2	140.99	140.60	0.9	9,050	0.01%
2021/04/28	3.2	140.43	0	0.00	140.40	3.2	9,130	0.04%
2021/04/27	5.5	141.05	0	0.00	141.25	5.5	9,580	0.06%
2021/04/26	1	140.34	17	140.37	141.20	-16	9,671	-0.17%
2021/04/23	1	138.55	8.1	138.60	139.15	-7.1	9,710	-0.07%
2021/04/22	5.1	138.58	23	138.54	137.90	-17.9	9,969	-0.18%
2021/04/21	37.6	138.16	2	138.20	138.00	35.6	10,103	0.35%
2021/04/20	5.2	139.20	4	139.34	139.25	1.2	10,151	0.01%
2021/04/19	0.1	139.15	15	139.44	139.50	-14.9	10,253	-0.15%
2021/04/16	1.3	138.88	12	138.83	139.25	-10.8	10,289	-0.10%
2021/04/15	11.3	138.01	56.4	138.57	139.05	-45.1	10,319	-0.44%
2021/04/14	12.3	136.72	10.2	137.51	137.90	2.1	10,305	0.02%
2021/04/13	16.2	137.12	21	138.31	137.15	-4.8	10,375	-0.05%
2021/04/12	29	137.43	1	137.90	137.15	28	10,361	0.27%
2021/04/09	1.1	137.94	6	138.15	137.95	-4.9	10,365	-0.05%
2021/04/08	2.5	137.13	7	138.03	138.25	-4.5	10,401	-0.04%
2021/04/07	5.1	137.79	10.7	137.88	137.80	-5.6	10,387	-0.05%
2021/04/06	4.6	137.93	9.5	137.89	137.65	-4.9	10,367	-0.05%
2021/04/01	2.4	135.50	26.2	135.83	135.75	-23.8	10,270	-0.23%
2021/03/31	46.7	134.78	1.5	135.32	134.75	45.2	10,197	0.44%
2021/03/30	1	135.70	13	135.60	135.90	-12	10,111	-0.12%
2021/03/29	0.1	135.45	11.3	135.54	135.45	-11.2	10,101	-0.11%
2021/03/26	2	133.43	10	133.89	134.35	-8	10,062	-0.08%
2021/03/25	3.3	131.00	40	131.05	131.95	-36.7	10,001	-0.37%
2021/03/24	23.8	131.80	5.1	131.68	131.50	18.7	9,961	0.19%
2021/03/23	12.1	133.97	0	0.00	133.60	12.1	9,839	0.12%
2021/03/22	7.5	133.07	1	133.30	133.40	6.5	9,946	0.06%
2021/03/19	18.6	132.68	3	132.80	132.80	15.6	10,014	0.16%
2021/03/18	38	135.08	67.2	135.06	134.90	-29.2	9,888	-0.29%
2021/03/17	20.7	134.63	0.1	135.15	134.20	20.6	9,850	0.21%
2021/03/16	5	135.15	7.3	135.25	135.35	-2.3	9,874	-0.02%
2021/03/15	20.1	134.69	30	134.91	134.90	-9.9	9,864	-0.10%
2021/03/12	3.1	135.23	5.2	135.01	135.25	-2.1	9,907	-0.02%
2021/03/11	12	133.87	45.1	134.05	134.70	-33.1	9,927	-0.33%
2021/03/10	1.1	132.34	15	132.34	131.90	-13.9	9,978	-0.14%
2021/03/09	22.3	130.34	55	131.10	131.35	-32.7	9,987	-0.33%
2021/03/08	41.2	132.33	0	0.00	131.85	41.2	9,867	0.42%
2021/03/05	24.2	131.22	6	129.55	131.95	18.2	9,749	0.19%
2021/03/04	37.5	132.89	0	0.00	132.75	37.5	9,669	0.39%
2021/03/03	2.1	133.43	2	134.25	135.40	0.1	9,480	0.00%
2021/03/02	8.5	135.16	15.2	133.87	133.45	-6.7	9,381	-0.07%
2021/02/26	65.9	133.95	1	134.15	133.40	64.9	9,330	0.70%
2021/02/25	7.2	137.49	14	137.72	137.55	-6.9	8,991	-0.08%
2021/02/24	26.1	136.84	2.3	136.78	136.45	23.8	8,916	0.27%
2021/02/23	16.3	137.02	4.3	137.95	138.50	12	8,820	0.14%
2021/02/22	6.9	138.97	17	140.25	138.80	-10.1	8,766	-0.12%
2021/02/19	58.3	138.10	13	138.13	138.85	45.3	8,979	0.50%
2021/02/18	10.5	140.05	20	140.04	140.35	-9.5	8,968	-0.11%
2021/02/17	26.1	140.05	116.2	139.80	140.55	-90.1	8,948	-1.01%	大賣/
2021/02/05	17.3	134.85	11	135.17	134.80	6.3	8,696	0.07%
2021/02/04	8.4	132.85	13.4	133.42	133.55	-5	8,613	-0.06%
2021/02/03	3.4	134.80	3	134.80	134.35	0.4	8,645	0.00%
2021/02/02	8.4	133.90	12.4	134.17	134.45	-4	8,600	-0.05%
2021/02/01	15.2	129.97	4.7	129.53	130.75	10.5	8,606	0.12%
2021/01/29	11.2	129.63	4	131.60	128.20	7.2	8,474	0.09%
2021/01/28	17.8	130.19	16.4	129.83	130.35	1.5	8,312	0.02%
2021/01/27	16.1	133.03	18	134.15	133.05	-1.9	8,153	-0.02%
2021/01/26	14.8	133.51	0	132.80	132.85	14.7	8,096	0.18%
2021/01/25	9.3	135.15	11.1	135.84	135.60	-1.8	8,024	-0.02%
2021/01/22	114.1	137.87	11	137.85	137.45	103.1	7,902	1.30%	大買/鉅額交易
2021/01/21	8.5	141.86	26	140.37	143.00	-17.5	7,622	-0.23%
2021/01/20	11.1	138.38	7	138.48	138.20	4.1	7,472	0.05%
2021/01/19	6.2	136.90	7	136.39	137.95	-0.8	7,029	-0.01%
2021/01/18	15	133.31	2	133.63	134.40	13	6,876	0.19%
2021/01/15	21.6	136.47	9	136.51	134.50	12.6	6,692	0.19%
2021/01/14	7.9	134.13	0	0.00	134.05	7.9	6,370	0.12%
2021/01/13	2.3	134.45	0	0.00	135.30	2.3	6,291	0.04%
2021/01/12	40.6	131.97	1.1	131.78	132.10	39.5	6,137	0.64%
2021/01/11	27.4	131.16	4.1	131.78	132.30	23.3	6,013	0.39%
2021/01/08	40.7	130.22	12	130.33	131.20	28.7	5,897	0.49%
2021/01/07	1	127.15	2	127.78	128.90	-1	5,756	-0.02%
2021/01/06	11.2	125.79	3	125.60	125.95	8.2	5,688	0.14%
2021/01/05	1.2	124.45	0	0.00	124.60	1.2	5,601	0.02%
2021/01/04	0.7	124.49	10	124.45	124.35	-9.3	5,685	-0.16%
2020/12/31	1.3	122.02	10	122.10	122.25	-8.7	5,807	-0.15%
2020/12/30	0	0.00	5.3	120.53	121.60	-5.3	5,778	-0.09%
2020/12/29	11.2	119.91	1	119.80	119.90	10.2	5,802	0.18%
2020/12/28	0	0.00	1	119.55	120.00	-1	5,849	-0.02%
2020/12/25	0	0.00	7	119.36	118.95	-7	5,851	-0.12%
2020/12/24	0	0.00	2	118.50	118.80	-2	5,867	-0.03%
2020/12/23	6	117.90	11	118.17	118.15	-5	5,926	-0.08%
2020/12/22	3.7	118.17	0	0.00	118.00	3.7	6,014	0.06%
2020/12/21	5	119.25	3	118.73	119.35	2	6,182	0.03%
2020/12/18	10.3	118.40	0	0.00	118.20	10.3	6,199	0.17%
2020/12/17	10	118.40	5	118.64	118.60	5	6,268	0.08%
2020/12/16	0	0.00	38	118.66	119.25	-38	6,315	-0.60%
2020/12/15	20.3	117.10	1	117.05	117.05	19.3	6,176	0.31%
2020/12/14	5.9	118.28	0	0.00	118.25	5.9	6,165	0.10%
2020/12/11	6.1	118.01	2	118.15	118.75	4.1	6,372	0.06%
2020/12/10	24.7	118.45	3	118.50	118.60	21.7	6,385	0.34%
2020/12/09	3.1	119.63	1	120.05	120.05	2.1	6,346	0.03%
2020/12/08	0.2	118.83	0	0.00	120.05	0.2	6,292	0.00%
2020/12/07	0.1	118.23	11.5	118.37	118.40	-11.4	6,247	-0.18%
2020/12/04	2	116.80	1	116.90	117.30	1	6,240	0.02%
2020/12/03	0	115.40	2	115.55	115.40	-2	6,111	-0.03%
2020/12/02	1	114.90	0	0.00	115.40	1	6,104	0.02%
2020/12/01	6.1	113.93	1	114.30	114.30	5.1	6,101	0.08%
2020/11/30	10.9	114.32	2	114.73	113.30	8.9	6,103	0.15%
2020/11/27	6	114.48	1	114.20	114.65	5	6,017	0.08%
2020/11/26	1	114.80	0	0.00	114.85	1	6,025	0.02%
2020/11/25	3.2	114.48	0.1	114.20	113.95	3.1	6,079	0.05%
2020/11/24	1.7	115.12	0	0.00	114.90	1.7	6,077	0.03%
2020/11/23	4.7	115.31	0	0.00	115.45	4.7	6,072	0.08%
2020/11/19	1.1	114.01	1	114.13	114.15	0.1	6,002	0.00%
2020/11/18	1	113.55	0	113.70	114.35	1	5,990	0.02%
2020/11/17	9.2	113.92	5.5	114.63	113.60	3.7	5,798	0.06%
2020/11/16	1.2	112.12	3.2	112.52	112.80	-2	5,974	-0.03%
2020/11/13	0	0.00	1	109.10	109.25	-1	5,922	-0.02%
2020/11/12	0.5	109.15	1	109.00	108.80	-0.5	5,921	-0.01%
2020/11/11	1	107.67	2	108.15	108.75	-1	5,951	-0.02%
2020/11/10	2.2	107.52	0	0.00	107.10	2.2	5,872	0.04%
2020/11/09	0	0.00	6	107.97	108.10	-6	5,890	-0.10%
2020/11/06	5.2	106.65	2	106.75	106.70	3.2	5,800	0.05%
2020/11/05	0.4	105.90	0	0.00	106.05	0.4	5,749	0.01%
2020/11/04	2	104.88	2	105.70	106.15	0	5,775	0.00%
2020/11/03	2	104.10	3	104.43	104.60	-1	5,805	-0.02%
2020/11/02	9.1	102.66	20	103.19	103.40	-10.9	5,855	-0.19%
2020/10/30	11.5	103.00	0.5	103.50	103.00	11	5,771	0.19%
2020/10/29	14.9	103.62	0	0.00	103.85	14.9	5,742	0.26%
2020/10/28	6.3	105.09	0	0.00	105.00	6.3	5,746	0.11%
2020/10/27	0.5	105.70	0	0.00	105.50	0.5	5,756	0.01%
2020/10/26	2.1	106.06	0	0.00	106.10	2.1	5,809	0.04%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	3	105.75	0.1	106.10	106.10	2.9	6,240	0.05%
2020/10/19	0	0.00	15	105.73	106.60	-15	6,827	-0.22%
2020/10/16	1	105.50	6	105.72	105.25	-5	6,890	-0.07%
2020/10/15	16.1	105.58	1.5	105.55	105.70	14.6	7,247	0.20%
2020/10/14	3	106.60	0	0.00	106.70	3	7,329	0.04%
2020/10/13	0	106.95	6	106.81	107.10	-6	7,587	-0.08%
2020/10/12	1	107.20	18	107.12	107.05	-17	7,623	-0.22%
2020/10/08	1	105.45	19	106.11	106.20	-18	7,814	-0.23%
2020/10/07	13	103.74	4	104.60	104.80	9	7,814	0.12%
2020/10/06	4	104.25	15	104.22	104.25	-11	7,948	-0.14%
2020/10/05	0	103.30	0	0.00	103.05	0	8,024	0.00%
2020/09/30	0.2	103.15	10	102.88	103.00	-9.8	8,046	-0.12%
2020/09/29	0	0.00	10	102.98	102.55	-10	8,172	-0.12%
2020/09/28	1	101.90	5.1	102.11	102.30	-4.1	8,341	-0.05%
2020/09/25	6.3	100.57	0.1	101.15	100.65	6.2	8,481	0.07%
2020/09/24	37.2	100.92	31	100.54	100.45	6.2	8,572	0.07%
2020/09/23	2.1	102.55	0	0.00	102.95	2.1	8,435	0.02%
2020/09/22	5	103.15	0	0.00	103.10	5	8,512	0.06%
2020/09/21	1.1	104.47	3	105.05	104.45	-1.9	8,535	-0.02%
2020/09/17	0	0.00	3	105.53	105.40	-3	8,688	-0.03%
2020/09/16	10	106.85	12	106.65	106.55	-2	8,687	-0.02%
2020/09/15	0	0.00	1	105.15	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	33	104.36	104.55	-33	8,564	-0.39%
2020/09/11	2	103.00	2.1	103.15	103.25	-0.1	8,552	0.00%
2020/09/10	1	102.70	8	102.88	103.20	-7	8,696	-0.08%
2020/09/09	15	101.46	6	101.35	102.30	9	8,816	0.10%
2020/09/08	12	102.71	2.7	102.74	103.00	9.3	8,871	0.10%
2020/09/07	10	101.95	11	102.81	102.40	-1	9,155	-0.01%
2020/09/04	12.1	102.10	1	102.35	102.55	11.1	9,299	0.12%
2020/09/03	0	0.00	29	103.68	103.30	-29	9,383	-0.31%
2020/09/02	3	102.93	1	103.90	103.00	2	9,487	0.02%
2020/09/01	0.2	103.45	1	102.05	103.35	-0.8	9,676	-0.01%
2020/08/31	7.1	102.65	0	0.00	101.80	7.1	9,746	0.07%
2020/08/28	2.3	103.80	0	0.00	103.50	2.3	9,900	0.02%
2020/08/27	33	104.83	5	105.18	104.55	28	10,136	0.28%
2020/08/26	0	0.00	10	104.21	104.30	-10	10,240	-0.10%
2020/08/24	3	103.10	0	0.00	103.10	3	10,364	0.03%
2020/08/21	3.2	102.62	47	102.46	102.80	-43.8	10,427	-0.42%
2020/08/20	26	101.32	3	102.17	100.60	23	10,368	0.22%
2020/08/19	1	104.90	6	104.92	104.25	-5	10,314	-0.05%
2020/08/18	7	105.32	1	105.45	105.00	6	10,301	0.06%
2020/08/17	0.1	105.50	10	104.85	105.60	-9.9	10,461	-0.10%
2020/08/14	0	0.00	1	104.35	104.50	-1	10,494	-0.01%
2020/08/13	0	0.00	1	104.25	104.25	-1	10,596	-0.01%
2020/08/12	8	103.25	1	103.60	103.25	7	10,596	0.07%
2020/08/11	2	105.05	0	0.00	104.80	2	10,636	0.02%
2020/08/10	0.1	105.55	9.1	105.47	105.60	-9	10,686	-0.08%
2020/08/07	3	104.83	1	104.40	104.65	2	10,733	0.02%
2020/08/06	2.6	105.34	9	105.24	105.40	-6.4	10,703	-0.06%
2020/08/05	0	0.00	2	104.13	104.30	-2	10,772	-0.02%
2020/08/04	0.1	103.10	1	102.95	103.30	-0.9	10,799	-0.01%
2020/08/03	9.7	102.44	3	102.38	102.00	6.7	10,820	0.06%
2020/07/31	2.5	103.76	2	103.90	103.80	0.5	10,803	0.00%
2020/07/30	0	0.00	9	104.35	104.05	-9	10,817	-0.08%
2020/07/29	0.1	102.35	14	103.04	102.55	-13.9	10,838	-0.13%
2020/07/28	27	106.63	26	106.65	103.60	1	10,938	0.01%
2020/07/27	18.1	103.22	27	102.87	103.30	-8.9	10,878	-0.08%
2020/07/24	1	98.60	27.1	99.13	98.50	-26.1	10,696	-0.24%
2020/07/23	11	98.44	1	98.75	98.85	10	10,533	0.09%
2020/07/22	4.1	98.76	2	99.10	98.95	2.1	10,665	0.02%
2020/07/21	0.1	98.45	52.3	97.99	98.70	-52.2	10,641	-0.49%
2020/07/20	2	97.00	5	97.10	97.05	-3	10,451	-0.03%
2020/07/17	1.1	96.77	4.2	97.24	97.20	-3.1	10,475	-0.03%
2020/07/16	10	96.17	0	0.00	96.10	10	10,526	0.10%
2020/07/15	0	0.00	13	97.63	97.05	-13	10,605	-0.12%
2020/07/14	1.3	96.05	10.3	95.91	96.65	-9	10,825	-0.08%
2020/07/13	0	0.00	33.2	95.49	96.05	-33.2	10,808	-0.31%
2020/07/10	3.1	95.02	37.3	95.28	94.65	-34.2	10,897	-0.31%
2020/07/09	1.1	95.44	3.1	95.45	95.45	-2	10,924	-0.02%
2020/07/08	13.1	94.90	7	95.16	95.15	6.1	10,927	0.06%
2020/07/07	16.1	94.56	8	94.83	94.50	8.1	10,839	0.07%
2020/07/06	7	93.61	15	94.00	94.15	-8	10,868	-0.07%
2020/07/03	0	0.00	14.5	92.49	92.55	-14.5	10,881	-0.13%
2020/07/02	0.5	91.40	22	91.33	91.50	-21.5	10,886	-0.20%
2020/07/01	0.1	90.50	3	90.70	90.50	-2.9	10,964	-0.03%
2020/06/30	2.2	89.63	0	0.00	89.90	2.2	10,963	0.02%
2020/06/29	7	89.05	0	0.00	89.10	7	10,992	0.06%
2020/06/24	0	90.00	4	90.20	90.00	-4	11,055	-0.04%
2020/06/23	4	89.35	1	89.50	89.45	3	11,253	0.03%
2020/06/22	3	89.13	3	89.23	89.05	0	11,428	0.00%
2020/06/19	0	0.00	1	88.90	88.85	-1	11,796	-0.01%
2020/06/18	0.3	89.00	11	88.95	88.90	-10.7	12,203	-0.09%
2020/06/17	12	88.56	7	88.99	89.00	5	12,493	0.04%
2020/06/16	2	88.75	4	88.93	88.90	-2	12,982	-0.02%
2020/06/15	5.5	87.72	10	87.63	87.00	-4.5	13,934	-0.03%
2020/06/12	3	88.02	22	87.78	88.25	-19	14,552	-0.13%
2020/06/11	7	89.26	9	89.53	89.05	-2	15,044	-0.01%
2020/06/10	2	90.38	18	89.91	90.45	-16	15,370	-0.10%
2020/06/09	0	0.00	1	89.65	89.60	-1	16,081	-0.01%
2020/06/08	24	89.12	16.3	89.44	89.50	7.7	16,639	0.05%
2020/06/05	4.3	88.00	6	88.12	88.35	-1.7	16,634	-0.01%
2020/06/04	4	87.43	5	87.62	87.60	-1	16,865	-0.01%
2020/06/03	2	86.35	19	86.59	86.80	-17	17,076	-0.10%
2020/06/02	4	85.33	4	85.40	85.30	0	17,058	0.00%
2020/06/01	0.2	85.00	38	84.98	84.90	-37.8	17,022	-0.22%
2020/05/29	16	83.39	0	0.00	84.45	16	17,023	0.09%
2020/05/28	16.2	84.60	28	84.54	83.85	-11.8	17,119	-0.07%
2020/05/27	7	84.25	11	84.72	84.35	-4	17,458	-0.02%
2020/05/26	1	84.45	15	84.48	84.45	-14	17,792	-0.08%
2020/05/25	11	82.59	55	82.24	83.50	-44	17,786	-0.25%
2020/05/22	20.5	83.13	0	0.00	82.95	20.5	17,846	0.12%
2020/05/21	0	0.00	2	84.50	84.50	-2	17,849	-0.01%
2020/05/20	3.1	83.85	11	84.12	83.80	-7.9	17,813	-0.04%
2020/05/19	2	83.90	136	83.88	83.90	-134	17,757	-0.75%	大賣/鉅額交易
2020/05/18	15	83.00	39	83.33	83.15	-24	17,798	-0.13%
2020/05/15	74	83.72	5	83.84	83.85	69	17,869	0.39%
2020/05/14	40.1	83.37	11	83.35	83.30	29.1	17,870	0.16%
2020/05/13	44	84.14	30	84.25	84.30	14	17,808	0.08%
2020/05/12	37	84.07	10	84.60	84.05	27	17,821	0.15%
2020/05/11	11	85.20	4	85.00	85.05	7	17,723	0.04%
2020/05/08	21	84.23	8	84.31	84.35	13	17,698	0.07%
2020/05/07	2	83.60	13	84.00	83.85	-11	17,719	-0.06%
2020/05/06	9	82.73	5	83.14	83.50	4	17,775	0.02%
2020/05/05	37.1	83.34	10	83.30	83.40	27.1	17,851	0.15%
2020/05/04	62	82.75	3	82.97	83.00	59	17,833	0.33%
2020/04/30	36.2	84.62	34	84.91	85.50	2.2	17,721	0.01%
2020/04/29	5.2	83.68	34	83.68	83.70	-28.8	17,672	-0.16%
2020/04/28	32.1	82.41	7	82.42	82.55	25.1	17,849	0.14%
2020/04/27	14	82.01	8	82.19	82.55	6	18,260	0.03%
2020/04/24	15.1	80.60	0	0.00	80.90	15.1	18,144	0.08%
2020/04/23	41.1	80.69	1	81.80	80.90	40.1	18,184	0.22%
2020/04/22	9	79.92	4	79.79	80.60	5	18,107	0.03%
2020/04/21	11.1	80.95	30.4	81.53	80.60	-19.4	18,096	-0.11%
2020/04/20	47.2	83.17	1.3	83.10	83.00	45.9	17,938	0.26%
2020/04/17	11	83.24	28	83.43	83.25	-17	17,844	-0.10%
2020/04/16	26	80.48	1.1	81.00	80.80	24.9	17,420	0.14%
2020/04/15	17.2	81.28	39	81.24	81.20	-21.8	17,333	-0.13%
2020/04/14	0	0.00	47	80.76	80.95	-47	17,185	-0.27%
2020/04/13	14	78.96	2	79.15	78.80	12	17,072	0.07%
2020/04/10	14.2	79.00	0	0.00	79.30	14.2	17,104	0.08%
2020/04/09	78	79.27	12	79.40	79.25	66	17,121	0.39%
2020/04/08	8.1	78.90	18	79.48	79.60	-10	16,942	-0.06%
2020/04/07	11.1	78.45	10	78.67	78.50	1.1	16,760	0.01%
2020/04/06	2	75.98	32	76.89	77.05	-30	16,558	-0.18%
2020/04/01	1.1	76.01	3	76.12	75.90	-1.9	16,404	-0.01%
2020/03/31	2	76.28	21	76.83	76.15	-19	16,291	-0.12%
2020/03/30	29	74.87	41	75.16	75.85	-12	16,158	-0.07%
2020/03/27	26.1	77.63	8	78.35	76.60	18.1	15,956	0.11%
2020/03/26	7	76.86	19	76.86	77.20	-12	15,647	-0.08%
2020/03/25	60	76.91	52	77.07	76.85	8	15,383	0.05%
2020/03/24	18	74.48	38	74.60	74.25	-20	14,877	-0.13%
2020/03/23	16.5	71.12	14	71.35	70.80	2.5	14,493	0.02%
2020/03/20	25.1	72.07	26	72.88	74.00	-0.9	14,198	-0.01%
2020/03/19	108.1	68.72	10.1	68.94	68.55	98	13,591	0.72%	大買/
2020/03/18	46.5	74.41	33	74.41	72.80	13.5	12,556	0.11%
2020/03/17	70.5	75.02	37	75.25	74.85	33.5	11,920	0.28%
2020/03/16	54.5	79.34	19.3	78.72	77.30	35.1	11,101	0.32%
2020/03/13	42.5	77.11	20	76.85	81.00	22.5	10,628	0.21%
2020/03/12	57	82.59	70	83.59	82.15	-13	9,783	-0.13%
2020/03/11	6.3	85.87	9	85.95	85.30	-2.7	9,093	-0.03%
2020/03/10	13	85.35	8	85.55	86.30	5	8,896	0.06%
2020/03/09	33.2	85.98	10	86.01	85.85	23.2	8,539	0.27%
2020/03/06	23.5	88.62	5	88.90	88.35	18.5	8,102	0.23%
2020/03/05	4	90.05	3	90.13	90.20	1	7,852	0.01%
2020/03/04	4	88.73	21	88.65	89.20	-17	7,779	-0.22%
2020/03/03	9	88.68	4	88.75	88.60	5	7,661	0.07%
2020/03/02	47.1	87.14	7	87.31	87.35	40.1	7,510	0.53%
2020/02/27	37.5	88.66	0	0.00	88.65	37.5	7,110	0.53%
2020/02/26	50.1	89.21	9	89.28	89.45	41.1	6,741	0.61%
2020/02/25	14	89.88	3	90.32	90.35	11	6,515	0.17%
2020/02/24	11	90.07	7	90.02	90.10	4	6,423	0.06%
2020/02/21	3	91.10	0	0.00	91.25	3	6,330	0.05%
2020/02/20	0	0.00	1	91.65	91.70	-1	6,287	-0.02%
2020/02/19	2	91.05	0	0.00	92.10	2	6,213	0.03%
2020/02/18	21	91.31	0	0.00	91.05	21	6,122	0.34%
2020/02/17	11	92.29	3	92.30	92.30	8	5,950	0.13%
2020/02/14	4	92.88	0	0.00	92.95	4	5,878	0.07%
2020/02/13	2.2	92.89	3	92.88	92.80	-0.8	5,836	-0.01%
2020/02/12	1	92.65	5	92.10	92.65	-4	5,837	-0.07%
2020/02/11	0	0.00	1	91.70	91.75	-1	5,791	-0.02%
2020/02/10	6	90.18	7	90.58	91.00	-1	5,757	-0.02%
2020/02/07	9.2	91.13	44	91.59	91.20	-34.8	5,710	-0.61%
2020/02/06	3	91.73	12	91.80	92.30	-9	5,616	-0.16%
2020/02/05	13	90.75	0	0.00	90.85	13	5,550	0.23%
2020/02/04	10	90.27	2	90.90	90.60	8	5,485	0.15%
2020/02/03	41.5	88.08	5	87.94	89.05	36.5	5,494	0.66%
2020/01/31	41	90.15	3	90.22	89.95	38	5,321	0.71%
2020/01/30	75.1	93.19	3.5	93.20	92.15	71.6	5,069	1.41%
2020/01/20	6	97.78	1	97.90	97.70	5	4,616	0.11%
2020/01/17	10	97.33	0	0.00	97.30	10	4,632	0.22%
2020/01/16	14	97.28	0	0.00	97.30	14	4,540	0.31%
2020/01/15	3	97.73	0	0.00	97.60	3	4,438	0.07%
2020/01/14	5	98.58	10	98.80	98.60	-5	4,321	-0.12%
2020/01/13	3	97.85	2	97.88	98.00	1	4,147	0.02%
2020/01/10	3	97.35	0.2	97.30	97.30	2.8	4,083	0.07%
2020/01/09	3	96.70	0.1	97.00	96.95	2.9	3,974	0.07%
2020/01/08	11.3	95.91	0	0.00	95.65	11.3	3,921	0.29%
2020/01/07	1	96.00	4	96.01	96.10	-3	3,852	-0.08%
2020/01/06	5	96.52	0	0.00	96.40	5	3,905	0.13%
2020/01/03	1	97.30	3	98.17	97.65	-2	3,865	-0.05%
2020/01/02	1.1	97.25	0	0.00	97.65	1.1	3,954	0.03%
2019/12/31	2	96.98	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1	97.90	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	15	98.05	98.00	-15	3,962	-0.38%
2019/12/25	2	97.13	1	97.45	97.35	1	4,106	0.02%
2019/12/24	0	0.00	3	97.25	97.20	-3	4,224	-0.07%
2019/12/23	3	97.02	3	97.10	97.15	0	4,287	0.00%
2019/12/20	4.8	96.90	0	0.00	96.95	4.8	4,296	0.11%
2019/12/19	1	97.65	0	0.00	97.65	1	4,321	0.02%
2019/12/18	17	98.02	0	0.00	98.20	17	4,356	0.39%
2019/12/17	3.1	97.08	1	97.80	98.15	2.1	4,431	0.05%
2019/12/16	2.1	96.95	0	0.00	96.85	2.1	4,483	0.05%
2019/12/13	0	0.00	3	96.93	96.90	-3	4,692	-0.06%
2019/12/12	0.3	95.80	8	95.53	95.85	-7.8	4,677	-0.17%
2019/12/11	0	0.00	3	93.45	93.75	-3	4,718	-0.06%
2019/12/10	0	0.00	1	93.20	93.00	-1	4,841	-0.02%
2019/12/09	0	0.00	5	93.75	93.65	-5	4,831	-0.10%
2019/12/06	0	0.00	0.2	93.05	93.05	-0.2	4,869	0.00%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/12/03	0	92.10	0	0.00	92.05	0	5,638	0.00%
2019/12/02	1	91.90	0	0.00	92.05	1	5,793	0.02%
2019/11/29	1	92.00	0	0.00	91.50	1	5,843	0.02%
2019/11/27	0	0.00	2	92.85	93.20	-2	6,162	-0.03%
2019/11/26	1	93.00	1	92.95	92.85	0	6,183	0.00%
2019/11/25	0.2	92.60	1	93.10	92.60	-0.8	6,175	-0.01%
2019/11/22	0	0.00	1	92.60	92.55	-1	6,175	-0.02%
2019/11/21	1	92.50	0	0.00	92.50	1	6,355	0.02%
2019/11/20	5.1	93.22	2	93.20	93.25	3.1	6,354	0.05%
2019/11/19	0	0.00	2	93.28	93.60	-2	6,378	-0.03%
2019/11/18	0	0.00	1	92.40	92.90	-1	6,432	-0.02%
2019/11/15	2	92.15	0	0.00	92.30	2	6,467	0.03%
2019/11/13	0	0.00	1	91.45	91.45	-1	6,600	-0.02%
2019/11/12	1	91.65	0	0.00	92.00	1	6,834	0.01%
2019/11/11	0	0.00	2	91.53	91.15	-2	6,916	-0.03%
2019/11/08	1.2	92.59	0	0.00	92.55	1.2	6,942	0.02%
2019/11/06	0	0.00	1	93.00	93.35	-1	6,980	-0.01%
2019/11/05	1	92.65	1	92.60	92.90	0	7,187	0.00%
2019/11/04	0	0.00	5	91.71	92.20	-5	7,536	-0.07%
2019/11/01	1	90.00	1	89.90	90.10	0	7,768	0.00%
2019/10/31	6	90.22	2	90.25	90.10	4	8,003	0.05%
2019/10/30	0	0.00	8	89.45	89.85	-8	7,929	-0.10%
2019/10/29	0.3	89.45	0	0.00	89.45	0.3	7,891	0.00%
2019/10/28	0	0.00	1	89.05	89.20	-1	7,803	-0.01%
2019/10/24	2	88.65	0	0.00	88.80	2	7,690	0.03%
2019/10/23	0.1	88.40	1	88.60	88.45	-0.9	7,729	-0.01%
2019/10/22	2	88.53	1	88.70	88.70	1	7,742	0.01%
2019/10/21	1	87.90	0	0.00	87.85	1	7,787	0.01%
2019/10/16	1	88.00	2	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	16	87.61	87.70	-16	8,218	-0.19%
2019/10/14	0	0.00	6	87.25	87.55	-6	8,237	-0.07%
2019/10/09	0	0.00	3	86.07	85.80	-3	8,235	-0.04%
2019/10/08	1	86.45	3	86.30	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	2	85.40	85.45	-2	8,139	-0.02%
2019/10/04	1	84.80	1.2	85.19	85.15	-0.2	8,144	0.00%
2019/10/03	4	84.83	0	0.00	84.80	4	8,150	0.05%
2019/10/02	0	85.65	9	85.75	85.65	-9	8,133	-0.11%
2019/10/01	0.1	85.85	6	85.63	85.95	-5.9	8,066	-0.07%
2019/09/27	0	0.00	3	84.90	84.60	-3	8,011	-0.04%
2019/09/25	2	84.05	5.2	83.91	84.10	-3.2	8,007	-0.04%
2019/09/23	1.1	84.60	0	0.00	84.50	1.1	8,155	0.01%
2019/09/20	0	84.70	4.1	84.72	84.70	-4.1	8,338	-0.05%
2019/09/19	1	84.94	7.5	84.98	84.45	-6.5	8,300	-0.08%
2019/09/18	0	84.65	5	84.61	84.95	-5	8,303	-0.06%
2019/09/17	0.1	84.20	9	84.35	84.25	-8.9	8,296	-0.11%
2019/09/16	5	84.08	8	84.40	84.40	-3	8,469	-0.04%
2019/09/12	0	0.00	3	84.05	83.90	-3	8,480	-0.04%
2019/09/10	2	83.87	0	0.00	83.40	2	8,659	0.02%
2019/09/09	0	0.00	6	83.86	83.80	-6	8,675	-0.07%
2019/09/06	0.2	83.30	45.9	83.45	83.50	-45.7	8,517	-0.54%
2019/09/05	0	0.00	30	82.99	83.00	-30	8,329	-0.36%
2019/09/04	0	0.00	3	82.00	82.15	-3	8,060	-0.04%
2019/09/03	2	81.20	2	82.00	81.20	0	8,057	0.00%
2019/09/02	8	81.90	1	81.90	81.90	7	8,101	0.09%
2019/08/30	0.1	81.85	14	81.32	81.85	-13.9	8,117	-0.17%
2019/08/29	16	80.45	0	0.00	80.55	16	7,912	0.20%
2019/08/28	0	0.00	22	80.32	80.40	-22	7,978	-0.28%
2019/08/26	18	79.75	4	80.00	79.65	14	8,107	0.17%
2019/08/23	1	80.75	30	80.90	81.00	-29	8,030	-0.36%
2019/08/22	0	0.00	8	81.33	80.90	-8	8,137	-0.10%
2019/08/21	1	81.00	58	81.04	81.10	-57	8,144	-0.70%
2019/08/20	16	80.86	75	80.97	81.00	-59	8,234	-0.72%
2019/08/19	3.1	80.75	74	80.69	80.80	-70.9	8,265	-0.86%
2019/08/16	3	79.45	1	80.25	80.35	2	8,584	0.02%
2019/08/15	34.1	79.30	0	0.00	79.40	34.1	8,658	0.39%
2019/08/14	1	80.65	1	80.45	80.30	0	8,722	0.00%
2019/08/13	38	79.80	0	0.00	79.70	38	8,837	0.43%
2019/08/12	2	80.68	12	80.80	80.60	-10	9,106	-0.11%
2019/08/08	7	80.34	11	80.68	80.65	-4	9,337	-0.04%
2019/08/07	12.3	79.79	3	79.95	79.70	9.3	9,541	0.10%
2019/08/06	68	79.01	4	79.48	80.10	64	9,598	0.67%
2019/08/05	43.2	80.30	2	80.20	80.15	41.2	9,494	0.43%
2019/08/02	139.6	80.94	1	80.75	80.95	138.6	9,347	1.48%	大買/鉅額交易
2019/08/01	5	82.19	0	0.00	82.30	5	9,181	0.05%
2019/07/31	9.4	82.79	0	0.00	82.80	9.4	9,324	0.10%
2019/07/30	0	0.00	1	83.35	83.20	-1	9,505	-0.01%
2019/07/26	1	83.30	2	83.25	83.25	-1	10,049	-0.01%
2019/07/25	0	0.00	2	83.65	83.80	-2	10,100	-0.02%
2019/07/24	1	83.70	0	0.00	83.55	1	10,072	0.01%
2019/07/23	0	0.00	2	83.65	83.60	-2	10,068	-0.02%
2019/07/22	1	83.40	3	83.48	83.40	-2	10,034	-0.02%
2019/07/19	1	83.20	17	83.27	83.00	-16	9,953	-0.16%
2019/07/18	13	82.72	0	0.00	82.70	13	9,842	0.13%
2019/07/17	2	82.90	0	0.00	82.80	2	9,816	0.02%
2019/07/16	0	0.00	5	83.35	83.35	-5	9,688	-0.05%
2019/07/15	0.1	83.20	5	83.13	83.20	-4.9	9,805	-0.05%
2019/07/12	1	82.75	34.5	82.79	82.75	-33.5	9,994	-0.34%
2019/07/11	0	0.00	45.1	82.75	82.85	-45.1	10,329	-0.44%
2019/07/09	21	81.60	7	81.45	81.50	14	10,340	0.14%
2019/07/08	1.2	81.65	5	81.52	81.60	-3.8	10,397	-0.04%
2019/07/05	10	81.90	1	82.10	81.90	9	10,470	0.09%
2019/07/04	35	82.00	6	81.98	82.00	29	10,624	0.27%
2019/07/03	10	81.69	1	81.90	81.50	9	10,782	0.08%
2019/07/02	0.1	82.45	58	82.58	82.45	-57.9	10,772	-0.54%
2019/07/01	1	82.65	22.3	82.54	82.65	-21.3	10,800	-0.20%
2019/06/28	3	81.02	9	81.14	80.90	-6	10,664	-0.06%
2019/06/27	1	81.40	14	81.23	81.50	-13	10,782	-0.12%
2019/06/26	26	80.33	0	0.00	80.35	26	10,621	0.24%
2019/06/25	2	80.80	11	81.13	80.75	-9	10,580	-0.09%
2019/06/24	0	0.00	2	81.13	81.20	-2	10,490	-0.02%
2019/06/21	0.5	80.85	49	81.07	80.85	-48.5	10,258	-0.47%
2019/06/20	0	0.00	38	80.85	80.85	-38	10,120	-0.38%
2019/06/19	7	80.43	215	80.17	80.75	-208	10,042	-2.07%	大賣/鉅額交易
2019/06/18	22	78.89	0	0.00	78.90	22	9,868	0.22%
2019/06/17	53	78.32	10	78.90	78.70	43	10,017	0.43%
2019/06/14	54	78.90	0	0.00	78.90	54	10,058	0.54%
2019/06/13	16	79.03	0	0.00	79.05	16	10,209	0.16%
2019/06/12	8	79.35	6	79.67	79.70	2	10,302	0.02%
2019/06/11	0	0.00	48	79.52	79.40	-48	10,234	-0.47%
2019/06/10	1.1	78.92	2	78.80	79.05	-1	10,226	-0.01%
2019/06/06	51.4	77.67	0	0.00	77.70	51.4	10,329	0.50%
2019/06/05	12.1	78.30	15	78.65	78.30	-2.9	10,282	-0.03%
2019/06/04	53.1	78.05	0	0.00	78.05	53.1	10,331	0.51%
2019/06/03	3.2	78.43	8	78.43	78.55	-4.9	10,515	-0.05%
2019/05/31	6.1	78.02	46	77.60	78.45	-39.9	10,741	-0.37%
2019/05/30	25	77.38	2	77.15	77.40	23	10,771	0.21%
2019/05/29	29	76.71	1	76.75	76.75	28	10,785	0.26%
2019/05/28	6.2	77.01	0	0.00	77.10	6.2	10,839	0.06%
2019/05/27	5	77.17	1	77.10	77.15	4	10,940	0.04%
2019/05/24	12.1	77.15	2	77.30	77.35	10.1	11,071	0.09%
2019/05/23	27.5	77.11	0	0.00	76.95	27.5	11,135	0.25%
2019/05/22	13.3	78.34	0	0.00	78.40	13.3	11,019	0.12%
2019/05/21	20	78.23	0	0.00	78.40	20	11,415	0.18%
2019/05/20	8.1	78.40	0	0.00	78.20	8.1	11,133	0.07%
2019/05/17	10.4	78.65	0	0.00	78.25	10.4	11,004	0.09%
2019/05/16	14.1	79.19	0	0.00	79.05	14.1	10,671	0.13%
2019/05/15	16	79.72	6	79.80	79.75	10	10,447	0.10%
2019/05/14	18	79.66	6	79.64	79.65	12	10,229	0.12%
2019/05/13	31	80.50	0	0.00	80.15	31	9,994	0.31%
2019/05/10	12	81.45	2	81.33	81.50	10	9,793	0.10%
2019/05/09	45	81.68	0	0.00	81.55	45	9,684	0.46%
2019/05/08	3.2	82.57	0	0.00	82.55	3.2	9,642	0.03%
2019/05/07	0	0.00	6.1	83.16	83.15	-6.1	9,480	-0.06%
2019/05/06	8	82.34	1	82.40	82.30	7	9,368	0.07%
2019/05/03	0	0.00	3	83.70	83.75	-3	9,302	-0.03%
2019/05/02	1	83.00	2	83.05	83.00	-1	8,904	-0.01%
2019/04/30	0.1	82.80	1	82.70	82.80	-0.9	8,949	-0.01%
2019/04/29	0	82.80	1	82.80	82.80	-1	9,065	-0.01%
2019/04/26	2.1	82.34	0	0.00	82.45	2.1	9,151	0.02%
2019/04/25	0	0.00	8	83.22	83.40	-8	9,254	-0.09%
2019/04/24	6	83.18	1	83.20	83.20	5	9,451	0.05%
2019/04/23	0	0.00	2	83.08	83.05	-2	9,597	-0.02%
2019/04/22	1.1	82.75	6	83.00	82.70	-4.9	9,585	-0.05%
2019/04/19	3	82.90	0	0.00	82.80	3	9,709	0.03%
2019/04/18	0	0.00	1	83.25	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	9	82.78	82.75	-9	9,394	-0.10%
2019/04/16	0	0.00	9	82.02	82.10	-9	9,192	-0.10%
2019/04/12	0.5	81.15	0	0.00	81.10	0.5	9,533	0.01%
2019/04/11	2.1	81.22	19	81.11	81.15	-16.9	9,630	-0.18%
2019/04/10	0	0.00	12	81.25	81.50	-12	9,634	-0.12%
2019/04/09	0	0.00	6	81.19	81.40	-6	9,531	-0.06%
2019/04/08	0	0.00	1.1	80.95	80.90	-1.1	9,436	-0.01%
2019/04/03	5.1	80.35	4	80.20	80.15	1.1	9,452	0.01%
2019/04/02	0	0.00	3	80.15	80.15	-3	9,539	-0.03%
2019/04/01	1	80.00	1	80.35	79.85	0	9,544	0.00%
2019/03/29	1	78.30	0	0.00	79.15	1	9,410	0.01%
2019/03/28	2	78.48	0	0.00	78.50	2	9,457	0.02%
2019/03/27	1.1	78.37	0	0.00	78.50	1.1	9,559	0.01%
2019/03/26	0.1	78.70	0	0.00	78.65	0.1	9,592	0.00%
2019/03/25	3	78.10	0	0.00	78.15	3	9,674	0.03%
2019/03/22	2	79.23	0	0.00	79.35	2	9,652	0.02%
2019/03/21	1	78.80	6	78.92	79.15	-5	9,683	-0.05%
2019/03/20	0	0.00	9.8	78.38	78.50	-9.8	9,598	-0.10%
2019/03/19	1	77.90	5	78.26	78.40	-4	9,545	-0.04%
2019/03/18	1	77.95	4	78.00	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	1	77.60	77.60	-1	9,503	-0.01%
2019/03/13	3	77.03	0	0.00	77.10	3	9,677	0.03%
2019/03/12	0	0.00	4.2	77.08	77.25	-4.2	9,668	-0.04%
2019/03/11	3	76.02	0	0.00	76.15	3	9,506	0.03%
2019/03/08	5.2	76.05	1	76.10	76.00	4.2	9,659	0.04%
2019/03/06	1	76.80	0	0.00	76.95	1	9,408	0.01%
2019/03/05	2.1	76.56	2	76.70	76.75	0.1	9,208	0.00%
2019/03/04	3.2	77.52	0	0.00	76.95	3.2	9,178	0.03%
2019/02/27	1.1	77.70	0	0.00	77.65	1.1	9,143	0.01%
2019/02/26	3	77.57	3	77.68	77.70	0	8,995	0.00%
2019/02/25	1	77.70	4	77.61	77.50	-3	8,829	-0.03%
2019/02/22	1.6	76.71	2	76.65	76.95	-0.4	8,759	-0.01%
2019/02/21	0.2	77.10	4	76.99	77.10	-3.8	8,738	-0.04%
2019/02/20	0	0.00	6	76.37	76.35	-6	8,545	-0.07%
2019/02/18	1	75.85	1	75.85	75.65	0	8,168	0.00%
2019/02/15	2	75.05	0	0.00	75.05	2	8,163	0.02%
2019/02/14	1	75.25	0	0.00	75.25	1	8,284	0.01%
2019/02/13	3.6	75.79	1	75.50	75.50	2.6	8,325	0.03%
2019/02/12	3	75.52	3	75.63	75.65	0	8,870	0.00%
2019/02/11	6	75.09	5	75.16	75.15	1	8,939	0.01%
2019/01/30	3	74.23	0	0.00	74.35	3	8,933	0.03%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	3	75.17	0	0.00	75.15	3	8,953	0.03%
2019/01/25	2.1	75.00	31	74.74	75.00	-28.9	9,001	-0.32%
2019/01/24	0	0.00	15	73.97	74.05	-15	8,992	-0.17%
2019/01/23	3.2	73.77	1	73.70	73.70	2.2	9,099	0.02%
2019/01/22	40	74.10	0	0.00	74.05	40	9,094	0.44%
2019/01/21	3	76.45	4	76.66	76.50	-1	9,112	-0.01%
2019/01/18	1.1	75.50	7	76.01	75.95	-5.9	9,237	-0.06%
2019/01/17	2.3	75.61	3	75.63	75.55	-0.7	9,581	-0.01%
2019/01/16	3	75.47	1	75.55	75.55	2	9,630	0.02%
2019/01/15	1.1	75.11	24	75.58	75.65	-22.9	9,789	-0.23%
2019/01/14	2	75.25	1	75.30	75.00	1	9,799	0.01%
2019/01/11	0	0.00	33.3	75.51	75.50	-33.3	9,912	-0.34%
2019/01/10	5	74.75	0	0.00	74.80	5	9,872	0.05%
2019/01/09	1.2	75.06	13	75.07	75.00	-11.8	10,164	-0.12%
2019/01/08	0.1	73.85	0	0.00	73.65	0.1	10,251	0.00%
2019/01/07	11.3	73.57	12	73.90	73.95	-0.7	10,889	-0.01%
2019/01/04	15.8	72.32	2	72.33	72.20	13.8	11,031	0.13%
2019/01/03	15.2	73.47	2	73.43	73.35	13.2	11,818	0.11%
2019/01/02	12	74.48	1	74.10	74.05	11	11,938	0.09%
2018/12/28	5	75.25	6	75.23	75.50	-1	12,571	-0.01%
2018/12/27	2	74.55	10	74.84	75.05	-8	12,940	-0.06%
2018/12/26	3	73.53	0	0.00	73.55	3	12,942	0.02%
2018/12/25	11	73.57	2	73.50	73.75	9	12,867	0.07%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	2	74.70	0	0.00	74.85	2	12,755	0.02%
2018/12/21	5	74.69	0	0.00	75.20	5	12,926	0.04%
2018/12/20	25	75.08	1	75.20	75.05	24	13,248	0.18%
2018/12/19	0	0.00	1	75.85	75.90	-1	13,222	-0.01%
2018/12/18	19	75.36	0	0.00	75.30	19	13,273	0.14%
2018/12/17	10	75.65	10	75.91	75.95	0	13,268	0.00%
2018/12/14	16	75.29	0	0.00	75.35	16	13,243	0.12%
2018/12/13	1	76.25	5	76.43	76.30	-4	13,211	-0.03%
2018/12/12	0	0.00	9	75.68	76.20	-9	13,210	-0.07%
2018/12/11	0	0.00	1	75.00	75.05	-1	13,215	-0.01%
2018/12/10	16.2	74.58	1	74.50	74.45	15.2	13,270	0.11%
2018/12/07	6	75.58	0	0.00	75.45	6	13,404	0.04%
2018/12/06	26	75.24	0	0.00	75.10	26	13,600	0.19%
2018/12/05	12.4	76.94	0	0.00	76.65	12.4	13,587	0.09%
2018/12/04	6	78.24	0	0.00	78.25	6	13,516	0.04%
2018/12/03	2.3	78.56	42	78.72	78.80	-39.7	13,489	-0.29%
2018/11/30	12	77.11	0	0.00	76.75	12	13,291	0.09%
2018/11/29	2	77.53	9	77.73	77.05	-7	13,262	-0.05%
2018/11/28	2	76.70	1	76.80	76.90	1	13,153	0.01%
2018/11/27	3	75.45	0	0.00	76.05	3	13,089	0.02%
2018/11/26	2	76.28	5	76.33	76.15	-3	13,032	-0.02%
2018/11/23	2	75.28	13	75.59	75.35	-11	13,091	-0.08%
2018/11/22	4.1	75.89	1	75.60	75.60	3.1	13,247	0.02%
2018/11/21	6	75.25	0	0.00	76.00	6	13,286	0.05%
2018/11/20	7	76.14	70	76.30	76.00	-63	13,118	-0.48%
2018/11/19	1	76.95	0	0.00	76.70	1	13,017	0.01%
2018/11/16	5	77.12	0	0.00	76.95	5	12,964	0.04%
2018/11/15	3	77.00	0	0.00	77.60	3	12,876	0.02%
2018/11/14	0	0.00	5	77.15	77.35	-5	12,865	-0.04%
2018/11/13	11.4	76.44	6	76.21	77.10	5.4	12,813	0.04%
2018/11/12	5	77.88	0.4	78.15	78.00	4.6	12,712	0.04%
2018/11/09	5	77.75	16	77.91	77.80	-11	12,685	-0.09%
2018/11/08	5	78.70	26	78.86	78.85	-21	12,143	-0.17%
2018/11/07	0	0.00	10	78.37	78.40	-10	12,009	-0.08%
2018/11/06	3.2	78.06	0	0.00	78.00	3.2	12,027	0.03%
2018/11/05	0.2	78.50	0	0.00	78.25	0.2	11,945	0.00%
2018/11/02	3	78.42	0	0.00	78.65	3	11,895	0.03%
2018/11/01	1	78.30	29	77.78	78.40	-28	11,851	-0.24%
2018/10/31	22	77.23	24	77.06	77.55	-2	11,758	-0.02%
2018/10/30	2	75.93	7	76.20	75.95	-5	11,634	-0.04%
2018/10/29	18	75.86	2	75.75	75.75	16	11,553	0.14%
2018/10/26	22	75.14	19	75.58	75.40	3	11,468	0.03%
2018/10/25	30	75.57	34	75.71	75.50	-4	11,239	-0.04%
2018/10/24	20	77.26	16	77.62	77.40	4	10,803	0.04%
2018/10/23	31	78.03	15	77.75	77.75	16	10,641	0.15%
2018/10/22	5	78.30	5	79.22	79.20	0	10,326	0.00%
2018/10/19	3	78.30	38	78.48	79.30	-35	10,260	-0.34%
2018/10/18	20.2	79.43	10	79.25	79.15	10.2	10,165	0.10%
2018/10/17	48	80.24	25	80.05	79.40	23	10,117	0.23%
2018/10/16	34	79.26	0	0.00	79.30	34	9,921	0.34%
2018/10/15	18	78.84	0	0.00	79.20	18	9,950	0.18%
2018/10/12	29.3	78.73	17	79.36	80.05	12.3	9,350	0.13%
2018/10/11	126	78.48	62	78.57	77.40	64	9,184	0.70%	大買/
2018/10/09	25.6	83.07	10	83.28	83.25	15.6	8,092	0.19%
2018/10/08	82	82.97	0	0.00	83.00	82	7,840	1.05%
2018/10/05	51.3	83.59	0	0.00	83.45	51.3	7,292	0.70%
2018/10/04	53	85.03	0	0.00	84.90	53	6,962	0.76%
2018/10/03	2	85.90	0	0.00	85.95	2	6,865	0.03%
2018/10/02	1	86.20	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	0	87.35	87.35	0	6,934	0.00%
2018/09/28	0	0.00	2	87.53	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	43	86.97	87.35	-43	6,757	-0.64%
2018/09/26	0	0.00	3	86.82	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	58	86.88	87.10	-58	6,273	-0.92%
2018/09/21	1	86.45	50	86.32	86.85	-49	6,218	-0.79%
2018/09/20	1	86.05	4	86.05	85.90	-3	6,205	-0.05%
2018/09/19	0	0.00	2	85.90	86.15	-2	6,337	-0.03%
2018/09/18	1	85.40	0	0.00	85.40	1	6,361	0.02%
2018/09/17	2	86.15	0	0.00	85.85	2	6,533	0.03%
2018/09/14	2	86.43	4	85.75	86.50	-2	6,517	-0.03%
2018/09/13	22	85.26	213	85.30	84.95	-191	6,481	-2.95%	大賣/鉅額交易
2018/09/12	35	85.43	0	0.00	85.55	35	6,167	0.57%
2018/09/11	83	85.55	0	0.00	85.65	83	5,989	1.39%
2018/09/10	32	85.82	0	0.00	86.00	32	5,747	0.56%
2018/09/07	0.2	86.45	0	0.00	86.40	0.2	5,723	0.00%
2018/09/06	0.2	86.70	0	0.00	86.50	0.2	5,741	0.00%
2018/09/04	0	0.00	0	87.00	87.00	0	5,782	0.00%
2018/09/03	2	86.48	429	86.85	86.45	-427	5,798	-7.36%	大賣/鉅額交易
2018/08/31	1	86.65	201	86.75	86.95	-200	5,795	-3.45%	大賣/鉅額交易
2018/08/30	4	88.00	200	88.11	87.55	-196	5,836	-3.36%	大賣/鉅額交易
2018/08/29	1	87.25	15	86.77	87.25	-14	5,778	-0.24%
2018/08/28	0	0.00	39	86.20	86.25	-39	5,600	-0.70%
2018/08/27	146	85.30	0	0.00	85.55	146	5,580	2.62%	大買/鉅額交易
2018/08/24	194	84.69	1	85.10	84.80	193	5,528	3.49%	大買/鉅額交易
2018/08/23	68	84.95	31	84.92	85.05	37	5,512	0.67%
2018/08/22	120	84.51	15	84.65	84.65	105	5,551	1.89%	大買/鉅額交易
2018/08/21	201	84.46	0	0.00	84.55	201	5,515	3.64%	大買/鉅額交易
2018/08/20	41	83.89	0	0.00	83.95	41	5,480	0.75%
2018/08/17	102	83.88	8	84.00	83.65	94	5,479	1.72%	大買/
2018/08/16	95	83.59	25	83.69	83.80	70	5,421	1.29%
2018/08/15	20	83.97	0	0.00	83.75	20	5,381	0.37%
2018/08/14	2	84.13	35	84.35	84.55	-33	5,340	-0.62%
2018/08/13	10	84.51	307	84.07	83.95	-297	5,368	-5.53%	大賣/鉅額交易
2018/08/10	55	85.72	4	85.90	85.70	51	5,285	0.96%
2018/08/09	45	86.09	1	86.05	86.15	44	5,296	0.83%
2018/08/08	80	86.25	2	86.25	86.15	78	5,408	1.44%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	63	85.68	0	0.00	85.70	63	5,727	1.10%
2018/08/03	25	85.53	16.2	85.58	85.55	8.8	5,980	0.15%
2018/08/02	6.6	85.06	155	85.15	84.85	-148.5	6,060	-2.45%	大賣/鉅額交易
2018/08/01	90	85.98	1	86.00	86.15	89	6,036	1.47%
2018/07/31	0	0.00	113.2	85.32	85.55	-113.2	6,058	-1.87%	大賣/鉅額交易
2018/07/30	0	0.00	95	85.72	85.55	-95	6,077	-1.56%
2018/07/27	0.2	85.45	82	85.70	85.70	-81.9	6,081	-1.35%
2018/07/26	0	0.00	220	84.96	85.00	-220	6,129	-3.59%	大賣/鉅額交易
2018/07/25	0.1	84.65	361	84.70	84.75	-360.9	6,080	-5.94%	大賣/鉅額交易
2018/07/24	0	0.00	16	84.58	84.70	-16	6,082	-0.26%
2018/07/23	60	84.23	6	84.50	84.55	54	6,204	0.87%
2018/07/20	100	84.55	29	84.40	84.65	71	6,337	1.12%
2018/07/19	3	83.45	7	83.60	83.30	-4	6,304	-0.06%
2018/07/18	142	83.14	22	83.18	83.05	120	6,365	1.89%	大買/鉅額交易
2018/07/17	60	82.63	1	82.60	82.55	59	6,322	0.93%
2018/07/16	41	83.04	22	83.25	83.00	19	6,422	0.30%
2018/07/13	102	83.25	15	83.20	83.35	87	6,407	1.36%	大買/
2018/07/12	1	82.35	106	81.66	82.65	-105	6,241	-1.68%	大賣/鉅額交易
2018/07/11	8	81.32	8	81.85	81.70	0	6,198	0.00%
2018/07/10	250	82.51	32	82.46	82.45	218	6,163	3.54%	大買/鉅額交易
2018/07/09	370	82.12	51	81.94	82.25	319	6,131	5.20%	大買/鉅額交易
2018/07/06	78	80.88	0	0.00	80.95	78	6,040	1.29%
2018/07/05	97.1	80.92	0	0.00	80.75	97.1	5,994	1.62%
2018/07/04	4	81.15	86	81.38	81.40	-82	6,006	-1.37%
2018/07/03	9	81.17	8	81.74	81.15	1	6,033	0.02%
2018/07/02	0.4	81.25	0	0.00	81.05	0.4	6,052	0.01%
2018/06/29	1	80.65	11	81.15	81.45	-10	6,045	-0.17%
2018/06/28	9	79.99	3	80.20	80.05	6	5,950	0.10%
2018/06/27	41	80.50	4	80.48	80.40	37	5,831	0.63%
2018/06/26	103	80.25	38	80.53	80.70	65	5,761	1.13%	大買/
2018/06/25	56	80.85	0	0.00	80.90	56	5,556	1.01%
2018/06/22	45	80.52	0	0.00	81.15	45	5,478	0.82%
2018/06/21	5	81.23	0	0.00	81.25	5	5,442	0.09%
2018/06/20	8	80.53	6	80.65	81.50	2	5,540	0.04%
2018/06/19	16.1	80.80	0	0.00	80.60	16.1	5,466	0.29%
2018/06/15	8	81.39	0	0.00	81.95	8	5,464	0.15%
2018/06/13	3	82.45	2	82.90	83.00	1	5,422	0.02%
2018/06/12	3	82.22	0	0.00	82.50	3	5,436	0.06%
2018/06/07	3	83.25	5	83.39	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	23	82.90	83.30	-23	5,598	-0.41%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	2	82.23	8	82.25	82.60	-6	5,547	-0.11%
2018/06/01	0	0.00	1	81.15	81.35	-1	5,472	-0.02%
2018/05/31	2	80.78	0	0.00	80.75	2	5,533	0.04%
2018/05/30	12	80.72	0	0.00	80.40	12	5,568	0.22%
2018/05/25	0	0.00	2	81.95	81.85	-2	5,697	-0.04%
2018/05/21	2	81.75	4	82.03	82.05	-2	5,933	-0.03%
2018/05/17	3	81.35	1	81.20	81.20	2	6,238	0.03%
2018/05/16	0	0.00	9	81.62	81.75	-9	6,281	-0.14%
2018/05/15	1	81.95	0	0.00	81.65	1	6,311	0.02%
2018/05/14	3	82.02	38	82.30	82.50	-35	6,727	-0.52%
2018/05/11	3	81.12	39	81.35	81.60	-36	6,558	-0.55%
2018/05/10	0	0.00	68	80.61	80.65	-68	6,315	-1.08%
2018/05/09	9	80.15	22	80.41	80.45	-13	6,264	-0.21%
2018/05/08	0	0.00	1	79.95	80.00	-1	6,278	-0.02%
2018/05/07	9	78.99	23	79.44	79.50	-14	6,271	-0.22%
2018/05/04	7	78.49	44	78.78	78.95	-37	6,314	-0.59%
2018/05/03	48	78.61	0	0.00	78.55	48	6,384	0.75%
2018/05/02	52.4	79.78	0	0.00	79.40	52.4	6,320	0.83%
2018/04/30	8	79.83	81	79.31	80.00	-73	6,313	-1.16%
2018/04/27	73	79.01	49	79.27	79.20	24	6,300	0.38%
2018/04/26	65	79.11	27	79.29	79.05	38	6,167	0.62%
2018/04/25	61	79.06	3	79.25	79.30	58	5,981	0.97%
2018/04/24	63.1	79.56	0	0.00	79.55	63.1	5,821	1.08%
2018/04/23	14	79.98	0	0.00	79.95	14	5,635	0.25%
2018/04/20	3	80.80	0	0.00	80.75	3	5,524	0.05%
2018/04/18	1	81.80	0	0.00	81.60	1	5,395	0.02%
2018/04/17	7	81.57	1	82.40	81.40	6	5,375	0.11%
2018/04/16	1	82.50	0	0.00	82.30	1	5,399	0.02%
2018/04/13	0	0.00	1	82.70	82.50	-1	5,430	-0.02%
2018/04/12	0.6	82.70	0	0.00	82.50	0.6	5,467	0.01%
2018/04/10	0	0.00	1	82.70	82.50	-1	5,584	-0.02%
2018/04/03	7	81.28	0	0.00	81.50	7	5,642	0.12%
2018/04/02	2	82.73	0	0.00	82.25	2	5,617	0.04%
2018/03/30	0	0.00	1	82.90	82.85	-1	5,652	-0.02%
2018/03/28	0	0.00	1	82.70	82.25	-1	5,560	-0.02%
2018/03/27	10	83.25	0	0.00	83.40	10	5,518	0.18%
2018/03/26	2	81.98	1	82.00	82.20	1	5,484	0.02%
2018/03/23	9	81.99	0	0.00	82.10	9	5,489	0.16%
2018/03/20	2	83.40	0	0.00	83.80	2	5,416	0.04%
2018/03/16	1	83.50	1	83.30	83.90	0	5,399	0.00%
2018/03/15	0	84.30	2	84.23	84.25	-2	5,373	-0.04%
2018/03/14	0.1	84.30	5	84.38	84.30	-4.9	5,360	-0.09%
2018/03/13	0	0.00	15	84.46	84.95	-15	5,409	-0.28%
2018/03/12	0	0.00	7	84.13	84.15	-7	5,367	-0.13%
2018/03/09	0	0.00	3	82.92	82.85	-3	5,442	-0.06%
2018/03/08	0	0.00	4	82.64	82.75	-4	5,427	-0.07%
2018/03/07	2	81.78	4	82.15	81.80	-2	5,398	-0.04%
2018/03/06	3	81.87	3	82.03	82.15	0	5,449	0.00%
2018/03/05	3.1	81.32	0	0.00	80.75	3.1	5,491	0.06%
2018/03/02	1	80.75	0	0.00	81.15	1	5,452	0.02%
2018/03/01	3.4	81.67	0	0.00	81.75	3.4	5,382	0.06%
2018/02/27	0	0.00	15	82.97	82.35	-15	5,345	-0.28%
2018/02/26	13	82.63	0	0.00	82.40	13	5,235	0.25%
2018/02/23	2	82.05	25	81.69	82.00	-23	5,206	-0.44%
2018/02/22	17	80.94	1	80.90	81.00	16	5,225	0.31%
2018/02/21	26.1	81.41	3	81.52	81.50	23.1	5,238	0.44%
2018/02/12	20	79.56	3	79.67	79.70	17	5,082	0.33%
2018/02/09	19.1	78.65	19	78.34	79.05	0.1	5,062	0.00%
2018/02/08	5	80.65	2	80.65	80.60	3	4,828	0.06%
2018/02/07	13.1	81.21	5	81.35	80.65	8.1	4,854	0.17%
2018/02/06	31	80.09	7	80.17	79.65	24	4,702	0.51%
2018/02/05	9	83.24	0	0.00	83.60	9	4,182	0.22%
2018/02/01	2	85.25	0	0.00	85.25	2	4,049	0.05%
2018/01/31	5	84.50	2	84.50	84.65	3	4,014	0.07%
2018/01/30	2	84.85	3	84.65	84.55	-1	3,980	-0.03%
2018/01/29	6	86.07	0.1	86.00	85.55	5.9	3,924	0.15%
2018/01/26	1.1	87.28	3	86.95	87.50	-1.9	3,841	-0.05%
2018/01/25	0	0.00	12	87.34	87.45	-12	3,739	-0.32%
2018/01/24	2	87.50	0	0.00	87.20	2	3,678	0.05%
2018/01/23	4	88.18	0	0.00	88.30	4	3,629	0.11%
2018/01/22	2	87.35	0	0.00	87.95	2	3,588	0.06%
2018/01/19	0	0.00	1	87.10	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	3	86.35	86.30	-3	3,516	-0.09%
2018/01/17	0	0.00	2	85.13	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	2	84.63	85.00	-2	3,364	-0.06%
2018/01/15	1	84.55	1	84.45	84.65	0	3,328	0.00%
2018/01/12	0	0.00	17.1	84.10	84.10	-17.1	3,310	-0.52%
2018/01/10	2	84.13	0	0.00	83.75	2	3,334	0.06%
2018/01/09	1	84.15	1	84.20	84.15	0	3,292	0.00%
2018/01/08	0	0.00	1	83.80	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	10	83.64	83.75	-10	3,272	-0.31%
2018/01/04	0.4	83.45	1	83.50	83.50	-0.6	3,291	-0.02%
2018/01/03	5	83.34	13	83.31	83.35	-8	3,464	-0.23%
2018/01/02	0	0.00	17	82.51	82.60	-17	3,412	-0.50%