元大台灣50 (0050)-玉山-景美券商分點個股進出

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	8.4	158.12	3.2	158.01	156.95	5.2	11,435	0.05%
2024/05/02	9.2	156.24	4	156.34	156.15	5.2	11,775	0.04%
2024/04/30	2.1	158.88	3.5	159.23	158.25	-1.4	11,907	-0.01%
2024/04/29	12.4	158.73	2.1	158.62	158.80	10.3	11,948	0.09%
2024/04/26	2.3	156.19	4.5	156.40	156.00	-2.2	12,035	-0.02%
2024/04/25	11.5	154.02	0	0.00	153.50	11.5	12,372	0.09%
2024/04/24	1	155.98	8.2	155.38	156.35	-7.2	12,412	-0.06%
2024/04/23	6.8	152.03	1.3	152.15	151.90	5.6	12,890	0.04%
2024/04/22	16.3	151.06	16.6	150.89	150.45	-0.3	13,165	0.00%
2024/04/19	75.7	152.32	2.3	151.43	150.90	73.4	13,214	0.56%
2024/04/18	2.4	158.30	10.2	156.11	158.95	-7.8	12,816	-0.06%
2024/04/17	6.9	156.78	4.2	156.56	157.40	2.7	12,800	0.02%
2024/04/16	27.6	155.80	23.1	156.66	155.65	4.4	12,784	0.03%
2024/04/15	15.4	160.26	5.8	160.19	160.00	9.5	12,601	0.08%
2024/04/12	12.6	162.36	0.1	162.40	162.10	12.5	12,626	0.10%
2024/04/11	13.5	161.96	1	162.16	162.50	12.4	12,596	0.10%
2024/04/10	6.5	162.87	1.2	162.96	163.00	5.3	12,600	0.04%
2024/04/09	0.3	162.48	24.5	161.74	163.25	-24.2	12,737	-0.19%
2024/04/08	15.6	159.33	17.8	159.58	159.45	-2.2	12,701	-0.02%
2024/04/03	15.5	158.71	5	157.97	158.55	10.5	12,825	0.08%
2024/04/02	0.2	159.18	16.1	159.08	159.65	-15.9	12,995	-0.12%
2024/04/01	10.9	157.86	6	158.08	157.40	4.9	13,372	0.04%
2024/03/29	0.8	157.05	56.2	157.66	157.90	-55.4	13,564	-0.41%
2024/03/28	3.4	156.75	8.5	156.52	156.90	-5.1	13,567	-0.04%
2024/03/27	0.1	157.28	1.7	157.31	157.65	-1.6	13,618	-0.01%
2024/03/26	10.2	157.60	10.8	157.61	157.60	-0.6	13,634	0.00%
2024/03/25	12.5	157.58	0.3	157.45	157.50	12.2	13,636	0.09%
2024/03/22	3.7	157.52	3	157.48	157.20	0.7	13,586	0.01%
2024/03/21	0.2	156.65	18.8	156.81	157.40	-18.6	13,584	-0.14%
2024/03/20	7.2	154.36	20.2	154.56	153.20	-13	13,558	-0.10%
2024/03/19	19.1	153.74	11.9	154.23	154.05	7.2	13,924	0.05%
2024/03/18	2.8	153.57	8.1	154.27	154.40	-5.4	13,830	-0.04%
2024/03/15	8.1	154.02	4.1	153.94	153.00	4	13,623	0.03%
2024/03/14	4.6	154.92	16.9	155.40	155.10	-12.3	13,532	-0.09%
2024/03/13	4.8	155.22	6	155.60	155.25	-1.2	13,611	-0.01%
2024/03/12	2.3	153.13	21	153.89	154.50	-18.6	13,443	-0.14%
2024/03/11	16.8	153.40	26.3	153.12	152.90	-9.5	13,318	-0.07%
2024/03/08	13.2	155.06	45	155.14	154.45	-31.7	13,181	-0.24%
2024/03/07	14.5	151.68	36.8	152.09	152.30	-22.3	12,772	-0.17%
2024/03/06	21.4	147.44	38.4	148.19	148.85	-17	12,366	-0.14%
2024/03/05	8.1	148.13	15.8	148.06	148.15	-7.7	12,273	-0.06%
2024/03/04	5	146.50	69.3	145.99	146.95	-64.3	12,111	-0.53%
2024/03/01	7	143.19	0.5	143.57	142.80	6.5	11,865	0.06%
2024/02/29	3.6	143.08	9	143.06	143.30	-5.4	11,877	-0.05%
2024/02/27	2.7	142.99	2.2	143.89	143.35	0.6	11,985	0.00%
2024/02/26	11.9	143.68	7.9	143.68	143.95	4	11,990	0.03%
2024/02/23	2.3	143.66	32.5	143.59	143.75	-30.3	11,929	-0.25%
2024/02/22	1.7	142.34	14.4	142.58	142.80	-12.7	12,083	-0.10%
2024/02/21	15.1	141.27	1	141.50	141.20	14.1	12,022	0.12%
2024/02/20	3.1	141.17	12.6	141.90	141.65	-9.5	12,301	-0.08%
2024/02/19	2.9	140.88	6.8	140.92	141.10	-3.9	12,385	-0.03%
2024/02/16	11.5	141.61	20	141.68	141.30	-8.6	12,615	-0.07%
2024/02/15	5.5	142.13	56.6	142.11	142.35	-51.1	12,656	-0.40%
2024/02/05	10.4	135.84	4.2	135.81	135.95	6.3	12,384	0.05%
2024/02/02	3.3	134.96	4.2	135.09	135.10	-1	12,168	-0.01%
2024/02/01	2.1	134.03	9	133.92	134.35	-6.9	12,124	-0.06%
2024/01/31	5.5	134.52	1.7	134.62	134.35	3.8	12,169	0.03%
2024/01/30	1.3	136.42	9.4	136.44	136.15	-8.1	12,165	-0.07%
2024/01/29	2.2	136.42	30.9	136.30	136.50	-28.7	12,271	-0.23%
2024/01/26	2.1	135.65	25.5	135.82	135.65	-23.4	11,972	-0.20%
2024/01/25	10.3	135.24	56	135.51	135.65	-45.7	11,872	-0.38%
2024/01/24	1.1	134.06	37.4	134.23	134.00	-36.3	11,511	-0.32%
2024/01/23	2.8	133.92	12.3	133.94	134.05	-9.5	11,454	-0.08%
2024/01/22	3.5	133.85	22.1	133.87	133.80	-18.7	11,491	-0.16%
2024/01/19	6	131.76	34.1	132.17	132.90	-28.1	11,344	-0.25%
2024/01/18	18.8	128.06	6.7	128.37	128.30	12	11,276	0.11%
2024/01/17	76.3	127.89	3	127.73	127.45	73.3	11,225	0.65%
2024/01/16	32.4	131.70	34	131.26	131.65	-1.6	10,739	-0.02%
2024/01/15	11.4	133.07	17	133.32	133.00	-5.6	10,507	-0.05%
2024/01/12	18	132.67	2.6	132.86	132.65	15.4	10,378	0.15%
2024/01/11	10.8	132.53	0.8	132.75	132.85	10	10,400	0.10%
2024/01/10	24.2	132.47	2.2	132.50	132.30	22.1	10,466	0.21%
2024/01/09	3.5	133.63	5.1	133.53	133.00	-1.6	10,467	-0.02%
2024/01/08	2.5	133.11	3	133.33	132.75	-0.5	10,501	0.00%
2024/01/05	9.6	132.52	7.6	132.35	132.15	2	10,451	0.02%
2024/01/04	3.6	132.52	0	0.00	132.50	3.6	10,623	0.03%
2024/01/03	21.4	132.86	1.9	132.71	132.55	19.6	10,771	0.18%
2024/01/02	2.7	135.09	0.1	134.90	134.90	2.6	10,627	0.02%
2023/12/29	0.4	135.63	5.5	135.55	135.45	-5.1	10,597	-0.05%
2023/12/28	0.2	135.63	14.8	135.76	135.75	-14.6	10,564	-0.14%
2023/12/27	1.4	135.30	28.1	135.25	135.75	-26.6	10,401	-0.26%
2023/12/26	1.2	134.02	7.3	134.28	134.25	-6.1	10,010	-0.06%
2023/12/25	4.7	133.24	11.2	133.64	133.50	-6.5	9,822	-0.07%
2023/12/22	4.3	132.81	3	133.00	132.95	1.3	9,796	0.01%
2023/12/21	11.7	132.24	0.8	132.57	132.60	10.9	9,860	0.11%
2023/12/20	5.3	133.65	8.4	133.59	133.75	-3.1	9,837	-0.03%
2023/12/19	1.2	133.02	5.2	133.09	133.40	-4	9,885	-0.04%
2023/12/18	1.6	133.42	7.6	133.23	133.90	-6	10,144	-0.06%
2023/12/15	10.8	133.81	26.1	133.93	133.70	-15.2	10,132	-0.15%
2023/12/14	2.7	132.97	38.1	133.06	133.15	-35.3	9,893	-0.36%
2023/12/13	1.3	131.66	23.2	131.60	131.55	-21.9	9,477	-0.23%
2023/12/12	3.3	131.46	5.3	131.93	131.50	-2	9,524	-0.02%
2023/12/11	6.9	131.11	2.3	131.09	131.20	4.7	9,552	0.05%
2023/12/08	0.4	131.22	10.9	131.38	131.05	-10.6	9,554	-0.11%
2023/12/07	0.2	130.31	0	0.00	130.00	0.2	9,380	0.00%
2023/12/06	1.4	130.87	62	130.48	130.80	-60.6	9,471	-0.64%
2023/12/05	9.3	130.24	0	0.00	130.35	9.3	9,445	0.10%
2023/12/04	2.8	131.36	5	131.59	131.30	-2.2	9,459	-0.02%
2023/12/01	6.3	131.36	10.1	131.48	131.80	-3.8	9,507	-0.04%
2023/11/30	1.4	131.20	6.3	131.23	131.35	-4.9	9,479	-0.05%
2023/11/29	5	131.09	60.6	131.31	131.15	-55.5	9,354	-0.59%
2023/11/28	15.4	131.41	43.5	130.57	131.25	-28.1	9,295	-0.30%
2023/11/27	8	131.05	31	130.49	130.35	-23	9,208	-0.25%
2023/11/24	6.3	131.34	16.1	131.31	131.20	-9.8	9,147	-0.11%
2023/11/22	6.3	131.28	3.4	131.46	131.35	2.9	9,002	0.03%
2023/11/21	9.1	132.15	42.2	132.40	132.55	-33.1	9,018	-0.37%
2023/11/20	5.9	130.89	5.2	130.75	130.95	0.7	8,657	0.01%
2023/11/17	29.3	131.39	57.9	131.24	131.00	-28.5	8,625	-0.33%
2023/11/16	9.2	130.63	66.5	130.71	130.60	-57.2	8,234	-0.70%
2023/11/15	3.6	130.37	30.4	130.71	130.55	-26.7	8,096	-0.33%
2023/11/14	9	129.24	24.6	129.30	129.00	-15.6	7,843	-0.20%
2023/11/13	52.2	128.80	14.4	129.08	128.70	37.8	7,669	0.49%
2023/11/10	7.2	126.75	12.4	126.69	126.75	-5.2	7,548	-0.07%
2023/11/09	6.2	127.00	24.6	127.06	127.25	-18.4	7,601	-0.24%
2023/11/08	30.3	126.65	117.9	127.34	127.20	-87.6	7,872	-1.11%	大賣/
2023/11/07	1.3	126.21	12.1	126.50	126.50	-10.8	7,816	-0.14%
2023/11/06	4.5	126.65	39	126.84	126.55	-34.4	7,888	-0.44%
2023/11/03	4.3	125.10	11.9	125.19	125.45	-7.6	7,684	-0.10%
2023/11/02	1.3	123.80	5.1	124.00	124.50	-3.8	7,713	-0.05%
2023/11/01	29.9	121.84	2.7	121.86	121.75	27.2	7,626	0.36%
2023/10/31	52.5	121.71	2	121.35	121.15	50.5	7,666	0.66%
2023/10/30	35.3	122.24	4.2	122.16	122.00	31.1	7,686	0.40%
2023/10/27	21.1	122.35	1	122.50	122.30	20.1	7,608	0.26%
2023/10/26	44	121.80	0	0.00	121.75	44	7,661	0.57%
2023/10/25	4.7	124.43	1.3	124.59	124.20	3.4	7,340	0.05%
2023/10/24	8.2	123.32	0.1	123.70	123.95	8.1	7,340	0.11%
2023/10/23	27.7	123.74	15.5	123.71	123.85	12.3	7,293	0.17%
2023/10/20	5.1	124.66	9.4	124.45	125.40	-4.2	7,276	-0.06%
2023/10/19	1.2	124.92	0	125.00	124.85	1.2	7,364	0.02%
2023/10/18	9	125.22	0	0.00	124.80	9	7,447	0.12%
2023/10/17	2.3	126.60	6.6	126.75	126.55	-4.3	7,349	-0.06%
2023/10/16	6	126.17	5	126.09	126.25	1	7,474	0.01%
2023/10/13	1.5	126.70	43.6	127.00	126.95	-42.1	7,526	-0.56%
2023/10/12	4.5	127.03	82.5	126.72	127.30	-77.9	7,674	-1.02%
2023/10/11	3.1	126.06	17.8	126.13	126.25	-14.7	7,681	-0.19%
2023/10/06	0.4	124.07	4.1	124.05	124.10	-3.6	7,718	-0.05%
2023/10/05	8.9	123.04	5.2	122.86	123.65	3.8	7,694	0.05%
2023/10/04	47.1	121.69	2	121.93	121.90	45.1	7,701	0.59%
2023/10/03	4.4	123.97	0	123.95	123.50	4.4	7,645	0.06%
2023/10/02	10.4	124.04	2	124.25	124.25	8.4	7,694	0.11%
2023/09/28	4.1	122.38	19	122.77	122.65	-14.9	7,859	-0.19%
2023/09/27	15.6	121.74	5	121.87	122.15	10.6	7,849	0.14%
2023/09/26	45.7	122.36	7	122.63	122.10	38.7	7,835	0.49%
2023/09/25	4	123.18	4.2	123.29	123.55	-0.2	7,778	0.00%
2023/09/22	20.7	122.44	0.2	122.70	122.65	20.6	7,829	0.26%
2023/09/21	74.7	123.00	2	123.08	122.75	72.7	7,765	0.94%
2023/09/20	8.2	124.87	0.1	125.00	124.75	8.1	7,507	0.11%
2023/09/19	3.5	125.54	0	0.00	125.45	3.5	7,518	0.05%
2023/09/18	2.4	126.28	2.6	126.32	126.00	-0.1	7,574	0.00%
2023/09/15	3.8	127.09	41	127.10	127.35	-37.2	7,899	-0.47%
2023/09/14	0.1	126.50	44.2	126.30	126.95	-44.1	7,912	-0.56%
2023/09/13	8.1	125.34	3	125.55	125.20	5.1	7,892	0.07%
2023/09/12	0.3	124.26	3.2	124.55	125.05	-2.9	7,959	-0.04%
2023/09/11	24.3	123.94	2.3	124.19	123.80	22.1	8,099	0.27%
2023/09/08	10.2	124.13	1.5	123.97	124.30	8.7	8,073	0.11%
2023/09/07	10.2	124.97	6.3	125.29	124.85	3.9	8,371	0.05%
2023/09/06	2.4	126.26	6.2	126.07	126.00	-3.8	8,506	-0.04%
2023/09/05	4.8	126.88	1.5	126.32	126.45	3.3	8,477	0.04%
2023/09/04	3.9	126.19	4.9	126.58	126.75	-1.1	8,502	-0.01%
2023/09/01	1.5	126.10	0.2	125.95	125.90	1.3	8,646	0.02%
2023/08/31	11.2	125.83	1.2	126.00	125.70	10.1	8,705	0.12%
2023/08/30	1.5	126.71	1.1	126.98	126.60	0.4	8,738	0.00%
2023/08/29	3.3	124.98	0.3	125.48	126.05	3.1	8,774	0.04%
2023/08/28	1.4	125.38	0	125.40	125.35	1.4	8,731	0.02%
2023/08/25	9.4	125.17	0	0.00	124.55	9.4	8,806	0.11%
2023/08/24	0.4	126.13	14.1	126.68	127.00	-13.7	8,890	-0.15%
2023/08/23	9.5	124.98	2.4	124.78	124.85	7.1	9,020	0.08%
2023/08/22	2.5	123.93	2.3	124.10	124.00	0.1	9,303	0.00%
2023/08/21	9.9	123.48	2.3	123.24	123.00	7.6	9,433	0.08%
2023/08/18	15.3	124.04	0	0.00	123.85	15.3	9,447	0.16%
2023/08/17	6.9	123.48	4.3	124.33	124.60	2.6	9,525	0.03%
2023/08/16	34.8	123.91	3.2	124.11	124.05	31.5	9,664	0.33%
2023/08/15	30.3	125.00	0	0.00	124.70	30.3	9,931	0.31%
2023/08/14	66.8	124.65	0.2	124.86	124.50	66.6	10,173	0.65%
2023/08/11	62.7	126.95	5	127.00	126.30	57.7	10,232	0.56%
2023/08/10	27.4	126.71	0.6	126.80	126.40	26.8	10,235	0.26%
2023/08/09	3.5	127.13	1.1	127.12	127.20	2.4	10,122	0.02%
2023/08/08	16.2	127.03	0.1	126.78	127.00	16.1	10,124	0.16%
2023/08/07	5.5	128.26	2.4	128.09	128.50	3.1	10,010	0.03%
2023/08/04	17.1	127.35	1.3	127.36	127.25	15.8	10,002	0.16%
2023/08/02	10.6	127.73	0	0.00	127.85	10.6	9,967	0.11%
2023/08/01	4	129.31	1.2	129.48	129.45	2.8	9,867	0.03%
2023/07/31	10.9	129.29	0.5	128.70	128.80	10.4	9,830	0.11%
2023/07/28	5.2	129.46	4.3	129.65	129.50	0.9	9,771	0.01%
2023/07/27	0.5	129.16	3.8	129.35	129.50	-3.3	9,795	-0.03%
2023/07/26	2	128.93	2	129.02	128.50	0	9,814	0.00%
2023/07/25	25.7	128.18	5.1	128.94	128.85	20.6	9,835	0.21%
2023/07/24	14	127.11	1.5	126.91	127.25	12.6	9,877	0.13%
2023/07/21	18.5	127.04	12	126.83	127.20	6.5	9,930	0.07%
2023/07/20	5.1	129.59	1.7	129.40	129.35	3.4	10,026	0.03%
2023/07/19	3.1	129.34	5	130.26	128.75	-1.9	10,073	-0.02%
2023/07/18	6.2	130.48	39.3	130.25	129.85	-33.1	9,915	-0.33%
2023/07/17	10.7	131.94	13.4	131.95	132.00	-2.7	9,841	-0.03%
2023/07/14	3.4	132.23	19.7	132.12	132.25	-16.4	9,716	-0.17%
2023/07/13	2.8	131.43	4.8	131.63	130.90	-1.9	9,551	-0.02%
2023/07/12	1.3	129.21	5	129.29	129.45	-3.7	9,385	-0.04%
2023/07/11	6.3	128.86	3	129.00	129.20	3.3	9,379	0.04%
2023/07/10	14.3	127.77	0	0.00	127.45	14.3	9,413	0.15%
2023/07/07	5.3	127.53	0	0.00	127.70	5.3	9,330	0.06%
2023/07/06	27.3	128.38	0.1	129.45	127.90	27.2	9,296	0.29%
2023/07/05	4	131.23	0	0.00	130.80	4	9,086	0.04%
2023/07/04	11.2	130.97	2	130.70	131.00	9.2	9,075	0.10%
2023/07/03	9.2	130.34	3.8	130.40	130.70	5.4	9,106	0.06%
2023/06/30	21.2	128.52	0.7	128.55	129.10	20.5	9,245	0.22%
2023/06/29	2.9	129.17	1.9	129.57	129.05	1	9,318	0.01%
2023/06/28	2.1	129.03	2.8	129.15	129.10	-0.8	9,274	-0.01%
2023/06/27	13.9	129.05	8	128.98	128.90	5.9	9,342	0.06%
2023/06/26	3.7	129.80	1	129.90	129.75	2.7	9,410	0.03%
2023/06/21	1.6	130.37	5.1	130.49	130.55	-3.5	9,511	-0.04%
2023/06/20	4.1	130.96	3	130.76	130.55	1.1	9,327	0.01%
2023/06/19	4.5	131.22	4.6	131.04	131.25	0	9,455	0.00%
2023/06/16	2.5	131.55	7.6	131.44	131.55	-5.1	9,416	-0.05%
2023/06/15	2.7	131.84	1.2	131.89	131.90	1.4	9,414	0.02%
2023/06/14	1.4	131.31	16.6	131.37	131.50	-15.2	9,411	-0.16%
2023/06/13	1.7	131.27	31.2	131.06	131.55	-29.5	9,559	-0.31%
2023/06/12	2.5	128.95	5.7	128.96	129.00	-3.3	9,371	-0.04%
2023/06/09	1	128.00	2.4	127.80	127.80	-1.4	9,326	-0.02%
2023/06/08	4.7	127.28	0	0.00	126.85	4.7	9,545	0.05%
2023/06/07	2.5	127.97	6	127.96	128.10	-3.5	9,679	-0.04%
2023/06/06	1.3	126.44	10	126.92	126.70	-8.7	9,532	-0.09%
2023/06/05	6	126.60	0	0.00	126.35	6	9,525	0.06%
2023/06/02	1.6	126.48	14.8	126.63	126.75	-13.2	9,543	-0.14%
2023/06/01	4.4	125.06	0.9	125.15	125.15	3.5	9,567	0.04%
2023/05/31	2.4	125.92	7.2	125.84	126.15	-4.7	9,554	-0.05%
2023/05/30	5.1	126.66	22.8	126.82	126.75	-17.8	9,464	-0.19%
2023/05/29	3.1	126.99	11.7	126.90	126.75	-8.6	9,386	-0.09%
2023/05/26	6.2	125.60	34.7	125.68	125.95	-28.6	9,236	-0.31%
2023/05/25	2.5	122.93	14.3	122.83	123.05	-11.8	8,943	-0.13%
2023/05/24	4.4	121.30	6.4	121.57	121.60	-2	8,934	-0.02%
2023/05/23	0.4	122.21	20.8	122.33	122.20	-20.4	8,826	-0.23%
2023/05/22	2.5	122.52	37.4	122.48	122.30	-34.9	8,718	-0.40%
2023/05/19	2.1	122.59	39.7	122.56	122.50	-37.6	8,549	-0.44%
2023/05/18	7.2	122.02	33.4	122.14	122.15	-26.1	8,164	-0.32%
2023/05/17	2.3	119.46	24.6	120.15	120.55	-22.3	8,002	-0.28%
2023/05/16	0.4	118.56	4.2	118.53	118.60	-3.8	7,695	-0.05%
2023/05/15	13.5	117.03	3	117.02	117.20	10.5	7,628	0.14%
2023/05/12	4.8	116.98	0.8	117.50	117.20	4	7,663	0.05%
2023/05/11	9.9	117.67	2	117.78	117.55	7.9	7,680	0.10%
2023/05/10	7.4	118.23	3	118.38	117.80	4.4	7,768	0.06%
2023/05/09	1.5	118.52	0.1	118.55	118.90	1.5	7,838	0.02%
2023/05/08	2.4	118.49	5.4	118.73	118.55	-2.9	7,983	-0.04%
2023/05/05	16.4	117.81	6.4	117.82	117.80	10.1	8,041	0.13%
2023/05/04	3	117.36	0	0.00	117.50	3	8,263	0.04%
2023/05/03	5	117.18	0.4	117.35	117.20	4.6	8,310	0.06%
2023/05/02	5.3	117.59	2	117.68	117.70	3.3	8,600	0.04%
2023/04/28	6.8	117.15	0.1	117.10	117.40	6.7	9,236	0.07%
2023/04/27	22.6	116.02	3	116.18	116.00	19.6	9,376	0.21%
2023/04/26	11.7	115.97	0	0.00	116.10	11.7	9,678	0.12%
2023/04/25	83.6	117.11	3	117.12	116.60	80.6	9,938	0.81%
2023/04/24	3.2	118.11	0	0.00	118.15	3.2	9,795	0.03%
2023/04/21	6.8	118.98	2.1	119.28	118.60	4.7	9,946	0.05%
2023/04/20	13	118.73	3.4	118.98	118.90	9.6	10,065	0.10%
2023/04/19	9.5	119.22	5.2	119.21	119.05	4.3	10,208	0.04%
2023/04/18	5	119.89	0	0.00	119.95	5	10,272	0.05%
2023/04/17	3.4	120.15	1.8	120.26	120.35	1.6	10,392	0.02%
2023/04/14	2.2	120.09	5	120.79	120.65	-2.8	10,526	-0.03%
2023/04/13	22	119.86	5	119.98	119.50	17	10,722	0.16%
2023/04/12	6.6	120.50	0	0.00	120.55	6.6	10,756	0.06%
2023/04/11	6	120.81	0	0.00	120.85	6	10,939	0.06%
2023/04/10	8.5	121.47	0.4	121.15	121.00	8.1	11,043	0.07%
2023/04/07	1.4	120.96	2.1	120.99	121.00	-0.7	11,050	-0.01%
2023/04/06	6.8	121.20	1.1	120.87	121.00	5.7	11,043	0.05%
2023/03/31	9.5	121.68	0.3	121.72	121.60	9.2	11,018	0.08%
2023/03/30	1.3	121.16	8	121.20	121.20	-6.7	10,853	-0.06%
2023/03/29	1.4	120.34	1.5	120.68	120.60	-0.1	10,861	0.00%
2023/03/28	3.3	120.34	1	120.40	120.40	2.3	11,017	0.02%
2023/03/27	9.8	121.57	8.5	121.50	121.45	1.4	10,957	0.01%
2023/03/24	11.2	121.84	9.8	122.08	122.20	1.4	10,978	0.01%
2023/03/23	14.3	121.72	13	121.65	121.85	1.2	10,884	0.01%
2023/03/22	3.2	120.26	20.8	120.48	120.90	-17.6	10,757	-0.16%
2023/03/21	0.6	118.50	1	118.45	118.65	-0.4	10,628	0.00%
2023/03/20	4.1	118.39	2.4	118.09	118.10	1.7	10,708	0.02%
2023/03/17	5.2	118.29	10.5	118.32	118.95	-5.3	10,693	-0.05%
2023/03/16	13.6	116.87	10	116.95	117.05	3.6	10,665	0.03%
2023/03/15	7.9	118.35	0	0.00	117.60	7.9	10,542	0.07%
2023/03/14	9.9	117.57	3.1	117.55	117.50	6.8	10,505	0.06%
2023/03/13	7.5	118.35	24.8	118.67	118.80	-17.3	10,522	-0.16%
2023/03/10	28.6	118.48	28	118.30	118.30	0.6	10,334	0.01%
2023/03/09	1.9	120.47	1.3	120.34	120.20	0.6	10,527	0.01%
2023/03/08	17.8	120.17	9	120.24	120.30	8.8	10,627	0.08%
2023/03/07	2.8	121.11	4.3	121.11	121.30	-1.5	10,702	-0.01%
2023/03/06	30.3	120.51	24	120.04	120.50	6.3	10,828	0.06%
2023/03/03	0.7	119.81	1.3	119.47	119.35	-0.5	10,939	0.00%
2023/03/02	1.9	118.91	1	118.90	119.25	0.9	11,141	0.01%
2023/03/01	14.3	118.11	1	119.06	119.35	13.3	11,216	0.12%
2023/02/24	10	119.13	1.5	119.50	118.80	8.5	11,184	0.08%
2023/02/23	1.3	119.27	5.6	119.53	119.40	-4.3	11,237	-0.04%
2023/02/22	15.7	117.35	0	0.00	117.65	15.7	11,312	0.14%
2023/02/21	2.7	118.69	1.1	118.81	118.95	1.6	11,354	0.01%
2023/02/20	3.6	118.59	0.4	119.13	119.00	3.1	11,674	0.03%
2023/02/17	6.9	118.70	0.5	118.79	118.75	6.4	12,141	0.05%
2023/02/16	0.1	120.25	16.2	120.12	120.30	-16.2	12,312	-0.13%
2023/02/15	39.7	119.58	0.9	119.52	118.85	38.8	12,701	0.31%
2023/02/14	5.4	121.50	9	121.51	121.65	-3.6	12,742	-0.03%
2023/02/13	6.2	120.40	1	120.30	120.75	5.2	12,930	0.04%
2023/02/10	11.8	120.98	4.1	120.96	121.00	7.7	13,040	0.06%
2023/02/09	6.1	120.77	5.6	120.87	120.90	0.5	13,138	0.00%
2023/02/08	4.1	120.62	7.6	120.57	120.85	-3.5	13,164	-0.03%
2023/02/07	3.1	119.01	0.6	119.25	119.00	2.6	13,240	0.02%
2023/02/06	16.3	119.78	5	119.74	119.25	11.2	13,219	0.09%
2023/02/03	7.3	120.80	7.1	120.77	121.00	0.2	13,134	0.00%
2023/02/02	6.1	120.66	18.2	120.82	121.00	-12.1	13,144	-0.09%
2023/02/01	2.6	119.00	6.7	118.75	119.00	-4.1	13,076	-0.03%
2023/01/31	13.3	119.09	7.4	120.11	118.30	5.9	13,101	0.05%
2023/01/30	13.6	120.33	29.3	120.40	120.70	-15.6	12,923	-0.12%
2023/01/17	22.7	118.10	14.6	118.00	118.10	8.1	12,536	0.06%
2023/01/16	12.9	118.15	8.1	118.23	118.10	4.8	12,585	0.04%
2023/01/13	0.9	117.60	16.8	117.58	117.20	-15.9	12,328	-0.13%
2023/01/12	5.4	115.95	0.1	116.40	115.85	5.3	12,170	0.04%
2023/01/11	5.7	116.09	7.6	116.12	116.35	-1.9	12,263	-0.02%
2023/01/10	2.9	116.23	28.5	115.98	116.25	-25.6	12,110	-0.21%
2023/01/09	0.4	114.70	43.7	114.72	115.80	-43.3	12,237	-0.35%
2023/01/06	2	111.54	1.3	111.96	111.80	0.7	12,178	0.01%
2023/01/05	6.3	111.33	0.1	111.55	111.30	6.2	12,332	0.05%
2023/01/04	8.5	110.44	0.7	110.65	110.50	7.8	12,354	0.06%
2023/01/03	6.9	109.07	1.1	108.85	110.75	5.7	12,647	0.05%
2022/12/30	1.5	110.26	2.4	110.50	110.20	-0.9	12,544	-0.01%
2022/12/29	17.7	108.90	0	0.00	109.50	17.7	12,541	0.14%
2022/12/28	21	109.92	0.3	110.40	110.00	20.7	12,488	0.17%
2022/12/27	0.6	111.82	4	112.14	111.60	-3.4	12,410	-0.03%
2022/12/26	15.2	111.02	4	110.96	111.10	11.2	12,525	0.09%
2022/12/23	11.5	110.72	0	0.00	110.70	11.5	12,668	0.09%
2022/12/22	1.3	112.15	8	112.46	112.60	-6.7	12,741	-0.05%
2022/12/21	11.5	110.85	0	111.00	110.75	11.5	12,972	0.09%
2022/12/20	18.6	111.41	1	111.95	110.30	17.6	12,922	0.14%
2022/12/19	4.2	112.55	0.5	112.50	112.35	3.7	13,046	0.03%
2022/12/16	20.4	112.60	0.1	113.00	113.00	20.3	13,186	0.15%
2022/12/15	7.8	114.62	4.1	114.69	114.90	3.7	13,237	0.03%
2022/12/14	0.2	114.72	6.1	114.74	114.80	-5.8	13,289	-0.04%
2022/12/13	9.4	113.73	0	0.00	113.40	9.4	13,254	0.07%
2022/12/12	4.7	113.79	0	0.00	113.90	4.7	13,263	0.04%
2022/12/09	0.4	114.58	6	114.53	115.00	-5.6	13,340	-0.04%
2022/12/08	17.2	113.25	0.4	113.15	113.25	16.9	13,297	0.13%
2022/12/07	13.4	115.25	3.4	114.52	114.60	10	13,326	0.08%
2022/12/06	10.3	115.74	4.1	116.28	115.30	6.2	13,265	0.05%
2022/12/05	6	118.14	1.9	117.75	117.45	4.1	13,225	0.03%
2022/12/02	6.4	117.48	1	117.25	117.30	5.4	13,144	0.04%
2022/12/01	5	118.70	20.7	118.82	118.35	-15.7	13,277	-0.12%
2022/11/30	0.2	115.83	14.6	115.75	116.35	-14.4	12,974	-0.11%
2022/11/29	4.6	113.94	2	114.64	115.40	2.6	12,967	0.02%
2022/11/28	11.8	114.84	5.3	114.58	114.35	6.5	13,021	0.05%
2022/11/25	6.7	116.79	21.2	116.64	116.70	-14.5	13,121	-0.11%
2022/11/24	0.2	116.45	10.4	116.25	116.70	-10.2	12,972	-0.08%
2022/11/23	1.1	115.50	17.7	115.51	115.60	-16.6	12,920	-0.13%
2022/11/22	1.3	113.49	2.8	114.31	114.80	-1.5	13,049	-0.01%
2022/11/21	4.1	114.35	9.3	114.22	113.85	-5.3	13,123	-0.04%
2022/11/18	3.3	115.55	2.1	115.24	114.25	1.1	13,060	0.01%
2022/11/17	4.3	113.60	52.4	114.05	114.55	-48	13,000	-0.37%
2022/11/16	10	115.00	18	114.72	114.50	-7.9	12,949	-0.06%
2022/11/15	20	114.01	107.3	114.16	114.70	-87.3	12,689	-0.69%	大賣/
2022/11/14	5.4	110.03	16.5	110.04	110.00	-11.1	12,193	-0.09%
2022/11/11	19.3	108.73	45.6	108.79	109.00	-26.3	11,979	-0.22%
2022/11/10	8.3	103.69	6.6	103.52	103.50	1.7	11,638	0.01%
2022/11/09	17.5	103.05	32.1	103.72	104.50	-14.6	11,557	-0.13%
2022/11/08	4.8	101.71	9.1	101.71	101.60	-4.4	11,401	-0.04%
2022/11/07	9	100.13	9	100.33	100.55	0	11,368	0.00%
2022/11/04	3.6	97.99	3	97.83	98.85	0.6	11,346	0.01%
2022/11/03	8.7	98.61	0	0.00	98.70	8.7	11,359	0.08%
2022/11/02	1.7	99.86	0	0.00	100.00	1.7	11,265	0.01%
2022/11/01	18.7	99.54	2.2	99.57	99.60	16.5	11,293	0.15%
2022/10/31	2.5	98.92	1	99.10	99.05	1.5	11,311	0.01%
2022/10/28	4.4	97.72	0	0.00	97.75	4.4	11,257	0.04%
2022/10/27	1.4	99.00	3.2	98.96	99.00	-1.8	11,196	-0.02%
2022/10/26	5.8	97.32	1.1	97.20	97.60	4.7	11,358	0.04%
2022/10/25	14.7	97.59	5	96.65	96.70	9.7	11,334	0.09%
2022/10/24	14.1	99.27	3	100.03	98.60	11.1	11,134	0.10%
2022/10/21	12.6	99.02	2.1	99.16	98.90	10.5	10,989	0.10%
2022/10/20	24.3	97.77	5.1	98.71	99.20	19.2	10,919	0.18%
2022/10/19	10.7	100.08	0	0.00	99.75	10.7	10,813	0.10%
2022/10/18	0.2	100.37	2.2	100.80	101.10	-2	10,729	-0.02%
2022/10/17	15.5	99.71	0.1	99.95	99.95	15.4	10,883	0.14%
2022/10/14	6.4	101.77	6.2	101.57	101.85	0.2	10,703	0.00%
2022/10/13	32.9	99.51	20	99.66	99.00	12.9	10,793	0.12%
2022/10/12	24.8	100.01	3	100.40	100.20	21.8	10,666	0.20%
2022/10/11	68.6	101.35	6.1	101.08	100.70	62.5	10,814	0.58%
2022/10/07	14.4	106.68	2	106.83	106.20	12.4	10,601	0.12%
2022/10/06	8.4	107.78	4.2	107.79	108.00	4.1	10,703	0.04%
2022/10/05	9.9	107.07	10.7	107.21	107.25	-0.8	10,975	-0.01%
2022/10/04	6.4	104.29	1.7	104.24	104.80	4.7	10,983	0.04%
2022/10/03	15.5	102.54	0.1	102.62	102.20	15.4	10,983	0.14%
2022/09/30	12.3	103.40	2.5	103.35	103.45	9.8	10,969	0.09%
2022/09/29	12	105.25	1.4	104.73	104.90	10.6	10,983	0.10%
2022/09/28	24	105.81	2.3	106.47	105.25	21.7	11,069	0.20%
2022/09/27	13.8	107.42	0	0.00	107.50	13.8	11,024	0.12%
2022/09/26	27.6	107.54	3	107.52	107.65	24.6	11,316	0.22%
2022/09/23	34.7	109.82	1	109.95	109.70	33.7	11,564	0.29%
2022/09/22	25.2	110.18	1.1	110.40	110.75	24.1	11,661	0.21%
2022/09/21	23.2	112.17	0	0.00	112.10	23.2	11,516	0.20%
2022/09/20	22.1	112.48	1	113.05	113.05	21.1	11,514	0.18%
2022/09/19	2.5	112.12	1.1	112.56	112.05	1.4	11,695	0.01%
2022/09/16	8.7	112.53	2.1	112.53	112.55	6.6	11,757	0.06%
2022/09/15	8	113.78	1	113.90	113.85	7	11,822	0.06%
2022/09/14	43.4	113.58	0	0.00	113.65	43.4	12,011	0.36%
2022/09/13	6.8	115.89	1	116.05	116.00	5.8	11,937	0.05%
2022/09/12	5.4	115.40	0.3	115.49	115.40	5.1	12,037	0.04%
2022/09/08	17.8	112.73	1.1	112.86	113.00	16.7	12,240	0.14%
2022/09/07	50.5	112.33	5.4	112.31	112.20	45.2	12,334	0.37%
2022/09/06	8.4	114.43	1.4	115.09	114.90	7.1	12,223	0.06%
2022/09/05	15	114.08	1	114.10	114.15	14	12,313	0.11%
2022/09/02	37	114.36	4	114.14	113.90	33	12,447	0.27%
2022/09/01	44.1	115.18	2	115.05	115.15	42.1	12,285	0.34%
2022/08/31	6.6	116.42	1	117.40	117.60	5.6	11,968	0.05%
2022/08/30	8.6	116.48	0	0.00	116.75	8.6	11,917	0.07%
2022/08/29	64.6	116.50	0	0.00	116.55	64.6	11,795	0.55%
2022/08/26	5.2	119.85	12	119.97	119.60	-6.8	11,600	-0.06%
2022/08/25	5.1	119.00	0	0.00	119.00	5.1	11,508	0.04%
2022/08/24	4.9	118.01	0	0.00	117.90	4.9	11,533	0.04%
2022/08/23	28.3	118.58	4	118.65	118.20	24.3	11,533	0.21%
2022/08/22	25.9	119.90	2	120.10	119.80	23.9	11,603	0.21%
2022/08/19	7.2	121.24	1.1	121.50	121.55	6.2	11,663	0.05%
2022/08/18	6.3	121.30	35	121.33	121.35	-28.7	11,693	-0.25%
2022/08/17	7.4	122.11	45.2	122.07	122.15	-37.8	11,647	-0.32%
2022/08/16	5.3	122.15	23.3	121.93	122.10	-18	11,500	-0.16%
2022/08/15	7.2	121.75	10.7	121.70	121.90	-3.5	11,381	-0.03%
2022/08/12	5.5	120.62	20.5	120.50	120.80	-15	11,283	-0.13%
2022/08/11	0.1	120.04	4.4	120.03	120.05	-4.3	11,262	-0.04%
2022/08/10	9.5	117.99	0	0.00	117.90	9.5	11,189	0.08%
2022/08/09	7	118.44	8	119.34	119.15	-1.1	11,138	-0.01%
2022/08/08	3.5	118.69	6	118.60	119.25	-2.5	11,102	-0.02%
2022/08/05	5.6	119.11	16.7	119.04	119.50	-11	11,075	-0.10%
2022/08/04	6.4	116.27	3.1	116.45	116.55	3.3	11,117	0.03%
2022/08/03	8.8	115.68	5.1	116.09	116.25	3.7	11,137	0.03%
2022/08/02	30.3	115.66	3.4	115.65	115.55	26.9	11,237	0.24%
2022/08/01	4.4	117.78	10.2	117.80	117.65	-5.8	11,155	-0.05%
2022/07/29	2.4	118.11	6.2	118.35	118.00	-3.8	11,279	-0.03%
2022/07/28	6.3	117.33	12.1	117.47	116.90	-5.8	11,249	-0.05%
2022/07/27	3.1	116.12	4	115.53	116.70	-0.9	11,275	-0.01%
2022/07/26	8.2	115.84	13	115.60	115.65	-4.8	11,248	-0.04%
2022/07/25	4.9	116.40	0	116.40	116.70	4.9	11,236	0.04%
2022/07/22	18.1	116.52	3.2	116.76	116.80	14.9	11,253	0.13%
2022/07/21	2.4	115.73	14	115.64	116.35	-11.6	11,471	-0.10%
2022/07/20	20.2	115.55	3	115.92	115.05	17.2	11,480	0.15%
2022/07/19	2.4	114.16	6.3	114.33	114.30	-3.9	11,735	-0.03%
2022/07/18	8.4	114.48	8.3	114.26	114.20	0.2	11,701	0.00%
2022/07/15	21.4	114.36	44.3	115.38	115.50	-22.9	11,398	-0.20%
2022/07/14	13.4	113.52	9.2	113.95	114.00	4.1	11,202	0.04%
2022/07/13	22.3	113.26	14.4	113.20	113.45	8	11,107	0.07%
2022/07/12	24.9	109.90	5.1	109.46	109.55	19.7	10,992	0.18%
2022/07/11	23.5	112.69	0.1	112.20	112.25	23.4	11,151	0.21%
2022/07/08	16.9	113.14	11.1	113.45	113.25	5.8	11,108	0.05%
2022/07/07	26.6	109.90	24	110.68	112.10	2.6	11,056	0.02%
2022/07/06	42.2	109.59	18.2	109.75	108.85	24	11,069	0.22%
2022/07/05	25.4	110.67	26	110.43	111.00	-0.6	11,088	-0.01%
2022/07/04	31.2	110.87	7	111.21	110.45	24.2	10,967	0.22%
2022/07/01	37.9	112.88	10.3	112.01	111.55	27.6	10,771	0.26%
2022/06/30	34.3	116.21	5.8	116.39	115.80	28.5	10,386	0.27%
2022/06/29	7	118.80	0	0.00	118.80	7	10,175	0.07%
2022/06/28	2.4	119.72	1.1	119.55	119.80	1.3	10,130	0.01%
2022/06/27	4.7	120.98	4.1	120.37	120.95	0.6	10,086	0.01%
2022/06/24	8	118.72	0	118.30	118.15	8	9,916	0.08%
2022/06/23	30.7	117.91	0	0.00	117.90	30.7	9,910	0.31%
2022/06/22	37.3	119.72	0	0.00	119.50	37.3	9,711	0.38%
2022/06/21	4.8	121.08	1	121.73	122.20	3.8	9,532	0.04%
2022/06/20	24.3	120.10	3	120.46	119.75	21.2	9,595	0.22%
2022/06/17	43.7	120.83	15	120.88	120.85	28.7	9,520	0.30%
2022/06/16	5.6	123.04	1.1	124.78	122.50	4.5	9,321	0.05%
2022/06/15	15.8	122.87	0	0.00	122.75	15.8	9,320	0.17%
2022/06/14	26	122.64	0.5	122.66	123.35	25.5	9,405	0.27%
2022/06/13	24.6	123.67	0	123.55	123.55	24.6	9,524	0.26%
2022/06/10	9	126.84	0	0.00	127.10	9	9,634	0.09%
2022/06/09	3.1	128.11	2.1	128.26	128.40	1.1	9,706	0.01%
2022/06/08	0.1	128.15	3.2	128.64	128.80	-3.1	9,850	-0.03%
2022/06/07	4.9	127.28	0	0.00	127.40	4.9	10,025	0.05%
2022/06/06	4.5	128.19	12.1	128.76	128.70	-7.5	10,292	-0.07%
2022/06/02	3.5	127.99	0	128.25	127.80	3.5	10,921	0.03%
2022/06/01	0.7	129.58	29.1	129.29	129.15	-28.4	11,714	-0.24%
2022/05/31	4.3	128.25	6.4	128.28	129.80	-2.1	11,817	-0.02%
2022/05/30	1.3	127.67	19.6	127.83	128.55	-18.4	11,774	-0.16%
2022/05/27	1.1	125.08	5.6	125.50	125.50	-4.5	11,633	-0.04%
2022/05/26	4.3	123.53	1.2	123.20	122.90	3.1	11,576	0.03%
2022/05/25	2.3	124.37	0	124.05	124.45	2.3	11,855	0.02%
2022/05/24	3.8	124.23	7.2	123.71	123.50	-3.4	12,301	-0.03%
2022/05/23	0.3	125.26	2	125.20	124.90	-1.8	12,291	-0.01%
2022/05/20	3.3	124.42	3.1	124.53	124.65	0.2	12,557	0.00%
2022/05/19	11.4	123.23	3	122.88	123.30	8.4	12,570	0.07%
2022/05/18	2.4	125.54	1.3	125.58	125.70	1.1	12,514	0.01%
2022/05/17	3.1	124.35	0	124.05	124.35	3.1	12,491	0.02%
2022/05/16	6.9	123.29	2.1	123.81	123.00	4.8	12,534	0.04%
2022/05/13	6.5	122.11	1.2	121.89	122.35	5.3	12,561	0.04%
2022/05/12	33	121.97	1.2	121.96	121.25	31.8	12,641	0.25%
2022/05/11	5.5	124.08	7.2	124.44	124.20	-1.7	12,516	-0.01%
2022/05/10	26.9	122.56	8.9	122.31	124.00	18	12,482	0.14%
2022/05/09	27.2	124.72	10.2	124.56	124.55	17	12,386	0.14%
2022/05/06	23.8	126.18	15.1	126.12	126.65	8.8	12,357	0.07%
2022/05/05	8.7	129.26	7	129.21	129.25	1.7	12,475	0.01%
2022/05/04	17.6	127.67	1.4	128.27	127.80	16.3	12,667	0.13%
2022/05/03	22.3	127.88	23.1	128.27	127.80	-0.8	12,902	-0.01%
2022/04/29	3.5	128.67	1.4	129.14	128.75	2.1	13,017	0.02%
2022/04/28	19.5	126.66	6.3	127.25	127.10	13.2	13,316	0.10%
2022/04/27	88.7	126.56	40	126.47	126.55	48.7	13,394	0.36%
2022/04/26	16.8	129.34	4.5	129.22	129.25	12.3	13,160	0.09%
2022/04/25	74.1	129.15	3.5	129.17	129.25	70.6	13,244	0.53%
2022/04/22	17.6	131.17	0	0.00	131.60	17.6	12,823	0.14%
2022/04/21	1.2	133.44	1.1	133.21	132.75	0.2	12,805	0.00%
2022/04/20	10.1	132.15	0.3	132.30	132.65	9.8	12,863	0.08%
2022/04/19	6.7	132.31	3.1	132.52	132.00	3.7	12,919	0.03%
2022/04/18	92.9	131.75	6.1	131.66	131.55	86.8	13,064	0.66%
2022/04/15	38.4	132.37	2	132.15	132.25	36.4	13,027	0.28%
2022/04/14	6.3	134.89	1	134.55	134.55	5.3	12,799	0.04%
2022/04/13	7.1	134.65	4.7	134.74	135.05	2.4	12,860	0.02%
2022/04/12	35.7	132.20	3	132.25	132.55	32.7	12,933	0.25%
2022/04/11	28.9	132.90	6	132.77	132.45	22.9	12,857	0.18%
2022/04/08	7.3	133.88	2.3	134.03	134.55	4.9	12,692	0.04%
2022/04/07	30.6	134.44	2	134.35	133.80	28.6	12,647	0.23%
2022/04/06	20.5	135.42	3	136.07	136.25	17.5	12,778	0.14%
2022/04/01	11	136.65	7	136.80	136.95	4	12,959	0.03%
2022/03/31	3.4	138.21	11.8	138.37	138.10	-8.4	12,939	-0.06%
2022/03/30	1.3	138.54	11.2	138.41	138.55	-9.9	13,089	-0.08%
2022/03/29	2.5	136.69	1	136.85	136.85	1.5	13,185	0.01%
2022/03/28	16.7	136.04	3.9	135.97	136.70	12.8	13,145	0.10%
2022/03/25	3.2	138.36	10.5	138.06	138.20	-7.2	13,081	-0.06%
2022/03/24	4.4	137.59	9.1	137.54	138.00	-4.7	13,072	-0.04%
2022/03/23	4.9	138.01	9.5	138.04	138.10	-4.6	13,082	-0.03%
2022/03/22	2.6	136.66	4	136.70	136.80	-1.4	13,004	-0.01%
2022/03/21	4.7	137.33	0.5	137.36	137.00	4.2	13,069	0.03%
2022/03/18	5.4	136.08	46.4	136.01	136.10	-40.9	13,019	-0.31%
2022/03/17	11.5	135.77	15.1	135.61	136.40	-3.6	12,884	-0.03%
2022/03/16	32.1	131.62	0.2	131.60	132.20	31.9	12,706	0.25%
2022/03/15	90.8	131.80	2	131.55	131.65	88.8	12,465	0.71%
2022/03/14	13.8	134.52	3.5	134.78	134.40	10.3	12,255	0.08%
2022/03/11	18.9	134.83	0	0.00	134.40	18.9	12,162	0.16%
2022/03/10	21.1	135.95	30.1	135.92	136.35	-9	12,050	-0.08%
2022/03/09	24.5	132.72	2.1	132.72	132.50	22.4	11,890	0.19%
2022/03/08	81.2	131.93	28.3	131.52	131.15	52.9	11,690	0.45%
2022/03/07	110.3	134.43	2.2	133.91	134.00	108.1	11,064	0.98%	大買/鉅額交易
2022/03/04	30.3	138.42	10	138.10	138.45	20.3	10,368	0.20%
2022/03/03	7.6	140.03	3	140.38	139.95	4.6	10,345	0.04%
2022/03/02	19	139.54	1.3	139.62	139.65	17.7	10,465	0.17%
2022/03/01	14.1	140.32	5.2	140.21	140.45	8.9	10,405	0.09%
2022/02/25	45.3	138.47	0	138.45	138.50	45.3	10,318	0.44%
2022/02/24	71.8	139.42	2	139.13	138.80	69.8	10,017	0.70%
2022/02/23	6.8	141.94	0	0.00	142.25	6.8	9,590	0.07%
2022/02/22	91.4	141.32	1.2	141.15	141.85	90.3	9,615	0.94%
2022/02/21	12.1	143.47	2	143.50	143.80	10.1	9,402	0.11%
2022/02/18	10.6	143.79	0	0.00	144.10	10.6	9,666	0.11%
2022/02/17	0.2	144.57	8	144.36	144.50	-7.8	9,697	-0.08%
2022/02/16	10	144.00	2	144.20	144.40	8	9,723	0.08%
2022/02/15	10	142.75	2	142.95	142.05	8	9,706	0.08%
2022/02/14	50.2	142.57	15.6	142.72	142.70	34.6	9,657	0.36%
2022/02/11	3.9	144.83	10.3	144.27	144.95	-6.4	9,549	-0.07%
2022/02/10	7.3	143.99	1	144.45	145.05	6.3	9,682	0.07%
2022/02/09	39.9	142.98	1	142.65	143.40	38.9	9,705	0.40%
2022/02/08	7.2	143.00	3.1	143.15	142.90	4.1	9,757	0.04%
2022/02/07	73.2	142.29	0.9	142.42	142.30	72.3	9,615	0.75%
2022/01/26	111.2	141.65	4.6	141.78	141.55	106.6	9,253	1.15%	大買/鉅額交易
2022/01/25	84.8	141.71	5	141.37	141.65	79.8	9,024	0.88%
2022/01/24	4.5	143.10	11.5	143.00	144.00	-7	8,674	-0.08%
2022/01/21	85.6	143.08	0	0.00	142.65	85.6	8,537	1.00%
2022/01/20	35	148.31	5.1	148.44	149.10	29.9	8,114	0.37%
2022/01/19	19.5	148.64	2.6	148.80	148.50	16.9	7,967	0.21%
2022/01/18	8.9	150.83	1.8	151.63	150.30	7.1	7,897	0.09%
2022/01/17	12.7	151.83	1.2	151.82	152.00	11.5	7,780	0.15%
2022/01/14	8.2	149.78	5.1	150.25	150.30	3.1	7,751	0.04%
2022/01/13	8.2	150.09	9.2	150.08	150.30	-1	7,800	-0.01%
2022/01/12	3.1	149.05	5.4	149.25	149.55	-2.3	7,918	-0.03%
2022/01/11	2.2	147.24	2.1	147.68	148.30	0.1	7,890	0.00%
2022/01/10	7.9	146.49	1	147.35	147.55	6.9	7,682	0.09%
2022/01/07	5.2	146.91	2.3	147.77	146.60	2.9	7,644	0.04%
2022/01/06	4.8	147.90	2.5	147.91	147.90	2.3	7,582	0.03%
2022/01/05	5.4	149.64	2	149.82	149.30	3.3	7,528	0.04%
2022/01/04	4	148.78	2.1	148.77	149.60	1.9	7,522	0.03%
2022/01/03	2.4	146.35	8.6	146.39	146.40	-6.2	7,490	-0.08%
2021/12/30	2.6	145.68	1	145.40	145.50	1.6	7,603	0.02%
2021/12/29	1.4	145.49	12.1	145.91	145.95	-10.7	7,866	-0.14%
2021/12/28	1.2	144.80	3.4	145.07	145.30	-2.2	7,940	-0.03%
2021/12/27	1.9	143.41	13.3	144.08	144.15	-11.4	7,953	-0.14%
2021/12/24	1	143.25	14.1	143.43	143.05	-13.1	8,296	-0.16%
2021/12/23	0.1	142.50	6.7	142.97	142.65	-6.6	8,364	-0.08%
2021/12/22	0.1	141.80	1	141.95	141.85	-0.9	8,627	-0.01%
2021/12/21	0.8	141.62	7.3	141.47	141.85	-6.5	8,854	-0.07%
2021/12/20	9.7	141.56	4	141.00	140.65	5.7	8,940	0.06%
2021/12/17	0	141.75	0	142.00	141.90	0	8,971	0.00%
2021/12/16	0	141.55	3.2	141.97	142.05	-3.1	8,985	-0.03%
2021/12/15	6.7	139.94	2	140.00	140.30	4.7	9,290	0.05%
2021/12/14	9.1	140.13	1	140.35	140.10	8.1	9,187	0.09%
2021/12/13	4.4	141.84	4.8	142.04	141.50	-0.4	9,242	0.00%
2021/12/10	1.8	141.99	4.5	141.92	141.95	-2.7	9,366	-0.03%
2021/12/09	0.1	141.93	1	142.45	142.00	-0.9	9,351	-0.01%
2021/12/08	1	142.50	1.5	143.15	142.35	-0.5	9,329	-0.01%
2021/12/07	3.6	140.69	0	0.00	141.80	3.6	9,198	0.04%
2021/12/06	3	140.66	3	140.93	141.35	0	9,199	0.00%
2021/12/03	2.3	141.73	3.1	141.76	141.75	-0.8	9,251	-0.01%
2021/12/02	3	141.03	4.2	141.57	141.80	-1.2	9,307	-0.01%
2021/12/01	2.3	139.26	1.5	139.27	140.30	0.9	9,390	0.01%
2021/11/30	4.8	138.45	2	138.95	138.00	2.8	9,504	0.03%
2021/11/29	23.7	138.14	3.1	138.64	138.15	20.6	9,449	0.22%
2021/11/26	11	138.38	1	138.50	138.15	10	9,567	0.10%
2021/11/25	1.2	140.74	0	0.00	140.45	1.2	9,641	0.01%
2021/11/24	3.3	140.68	2	140.20	140.50	1.3	9,955	0.01%
2021/11/23	1.7	141.35	9	141.19	141.10	-7.3	10,179	-0.07%
2021/11/22	2.4	142.70	11.7	142.59	142.45	-9.2	10,223	-0.09%
2021/11/19	1	143.15	7.5	143.00	142.80	-6.5	10,275	-0.06%
2021/11/18	0.2	141.91	8.4	142.24	142.45	-8.2	10,259	-0.08%
2021/11/17	0.4	141.40	6.9	141.48	141.65	-6.5	10,259	-0.06%
2021/11/16	4.1	141.11	3.1	141.23	141.20	1	10,182	0.01%
2021/11/15	1.2	141.01	7.5	140.99	140.95	-6.3	10,524	-0.06%
2021/11/12	3	139.72	12	140.60	139.70	-9	10,774	-0.08%
2021/11/11	1	139.69	0	0.00	139.25	1	10,895	0.01%
2021/11/10	2.6	140.56	1.3	140.46	140.50	1.3	11,000	0.01%
2021/11/09	2.2	140.81	5.2	140.76	140.70	-3	11,029	-0.03%
2021/11/08	2.3	138.49	3.3	138.92	139.20	-1.1	10,862	-0.01%
2021/11/05	1.8	137.15	16.1	137.78	138.10	-14.4	10,800	-0.13%
2021/11/04	0.4	136.58	0	0.00	136.15	0.4	10,654	0.00%
2021/11/03	0.1	136.79	0	0.00	136.60	0.1	10,696	0.00%
2021/11/02	2.2	136.58	0.1	137.25	136.25	2.1	10,722	0.02%
2021/11/01	10.1	136.60	0	0.00	136.50	10.1	10,749	0.09%
2021/10/29	3.9	135.87	0.1	135.81	135.80	3.8	10,790	0.04%
2021/10/28	2.1	136.95	2	137.18	137.15	0.1	10,809	0.00%
2021/10/27	1	137.00	9	137.47	137.55	-8	10,855	-0.07%
2021/10/26	0	137.00	2.5	137.23	137.55	-2.5	10,796	-0.02%
2021/10/25	3.4	135.91	78.6	136.31	136.40	-75.1	10,800	-0.70%
2021/10/22	1	135.76	23	135.73	136.50	-22	11,178	-0.20%
2021/10/21	0.1	136.40	27	137.21	136.10	-26.9	11,263	-0.24%
2021/10/20	3.7	136.92	55	137.07	136.60	-51.3	11,238	-0.46%
2021/10/19	0	136.85	5	136.90	136.95	-5	11,047	-0.05%
2021/10/18	1.2	136.60	10.6	136.30	135.85	-9.4	11,008	-0.09%
2021/10/15	1.8	135.77	20.7	135.58	136.25	-19	11,132	-0.17%
2021/10/14	5.3	132.86	0.2	133.11	132.75	5.2	11,039	0.05%
2021/10/13	4.7	132.55	28	132.71	132.40	-23.3	11,159	-0.21%
2021/10/12	24.5	132.31	0	0.00	132.85	24.5	11,224	0.22%
2021/10/08	37.7	135.00	5.1	134.65	134.20	32.7	11,241	0.29%
2021/10/07	3.3	134.31	4.1	135.27	135.35	-0.8	11,270	-0.01%
2021/10/06	72.6	133.20	30	132.70	133.00	42.6	11,272	0.38%
2021/10/05	92.2	131.74	1	132.85	132.95	91.2	11,131	0.82%
2021/10/04	97.2	133.64	46	133.09	133.15	51.2	10,793	0.47%
2021/10/01	45.5	134.09	0	135.25	133.95	45.4	10,472	0.43%
2021/09/30	46.3	136.78	23.1	135.78	137.05	23.2	10,130	0.23%
2021/09/29	33.2	136.00	21	136.87	136.00	12.2	9,960	0.12%
2021/09/28	10.2	138.85	0	0.00	139.00	10.2	9,592	0.11%
2021/09/27	3	139.87	2.1	139.85	140.00	0.9	9,375	0.01%
2021/09/24	34	139.38	11	139.09	139.65	23	9,255	0.25%
2021/09/23	1.3	138.06	0.1	138.35	138.00	1.2	9,309	0.01%
2021/09/22	29.7	136.98	5	137.10	137.20	24.7	9,363	0.26%
2021/09/17	0	140.90	0	0.00	140.50	0	9,031	0.00%
2021/09/16	2.5	140.02	1	140.95	140.10	1.5	9,076	0.02%
2021/09/15	4.2	140.88	8	140.89	140.75	-3.8	9,046	-0.04%
2021/09/14	0	141.90	11.9	142.03	141.60	-11.8	8,952	-0.13%
2021/09/13	0	141.52	12.1	141.38	141.45	-12	9,009	-0.13%
2021/09/10	1.1	141.54	16	141.75	141.95	-14.9	9,216	-0.16%
2021/09/09	5.8	140.35	1.2	140.52	140.30	4.6	9,202	0.05%
2021/09/08	0.4	140.64	14.7	141.38	140.65	-14.3	9,204	-0.16%
2021/09/07	2.2	142.26	15.2	142.05	141.90	-12.9	9,208	-0.14%
2021/09/06	1.7	142.94	29.8	142.81	142.55	-28.1	9,137	-0.31%
2021/09/03	0	141.55	11	141.75	141.90	-11	8,961	-0.12%
2021/09/02	1.1	140.02	23.3	140.57	139.90	-22.2	8,889	-0.25%
2021/09/01	18	141.00	38.4	140.92	141.00	-20.4	8,873	-0.23%
2021/08/31	2	139.90	26.6	139.58	140.35	-24.6	8,618	-0.29%
2021/08/30	11.2	138.79	116.7	138.82	139.50	-105.5	8,528	-1.24%	大賣/鉅額交易
2021/08/27	1.5	137.84	88.5	138.10	138.15	-87	8,225	-1.06%
2021/08/26	24.2	137.15	65	136.73	137.00	-40.8	8,032	-0.51%
2021/08/25	7.9	135.77	5.2	135.87	136.05	2.7	7,997	0.03%
2021/08/24	1.2	134.96	6.1	134.95	134.75	-4.9	7,975	-0.06%
2021/08/23	7.4	133.76	13.1	133.31	134.35	-5.7	8,065	-0.07%
2021/08/20	27.1	131.31	4.1	130.47	130.75	23	8,127	0.28%
2021/08/19	98	132.20	9.1	131.70	131.80	88.9	7,960	1.12%
2021/08/18	38.4	133.62	1.1	133.17	134.90	37.3	7,607	0.49%
2021/08/17	24.6	134.76	1.5	134.78	134.35	23.1	7,401	0.31%
2021/08/16	23.1	135.15	0	0.00	135.35	23.1	7,356	0.31%
2021/08/13	8.1	135.72	6	135.88	135.65	2.1	7,346	0.03%
2021/08/12	5.1	136.98	2.5	136.97	136.95	2.6	7,386	0.04%
2021/08/11	0.5	136.96	0.1	137.45	137.20	0.4	7,630	0.01%
2021/08/10	1.6	138.32	28.1	138.16	137.65	-26.6	7,841	-0.34%
2021/08/09	3.3	137.77	1	138.15	138.40	2.3	8,326	0.03%
2021/08/06	1.1	138.01	14	138.65	138.80	-12.9	8,495	-0.15%
2021/08/05	2.2	139.43	21	139.22	139.00	-18.9	8,882	-0.21%
2021/08/04	0.1	139.10	49.3	139.16	139.25	-49.2	9,429	-0.52%
2021/08/03	0.6	137.96	2	138.10	138.45	-1.4	9,761	-0.01%
2021/08/02	2.2	136.26	2.9	137.61	137.90	-0.7	9,731	-0.01%
2021/07/30	11.6	136.30	0.2	136.51	136.05	11.4	9,727	0.12%
2021/07/29	27.8	135.80	7.3	136.02	136.50	20.6	9,795	0.21%
2021/07/28	118.3	134.52	46.4	134.39	134.25	71.9	9,762	0.74%	大買/
2021/07/27	80.6	136.48	0	0.00	136.40	80.6	9,483	0.85%
2021/07/26	17.6	136.69	1	137.50	136.45	16.6	9,424	0.18%
2021/07/23	13.3	137.85	0	138.05	137.65	13.2	9,379	0.14%
2021/07/22	0.1	138.18	4	138.48	137.65	-3.9	9,377	-0.04%
2021/07/21	61	136.88	13.1	137.02	136.70	47.9	9,385	0.51%
2021/07/20	7.7	137.65	1	137.50	137.20	6.7	9,371	0.07%
2021/07/19	6.6	137.92	7.3	138.17	138.30	-0.7	9,339	-0.01%
2021/07/16	18.3	139.62	6	139.77	139.90	12.3	9,231	0.13%
2021/07/15	10.9	141.49	6	141.47	141.80	4.9	9,206	0.05%
2021/07/14	5	141.00	5.2	140.62	140.50	-0.2	9,085	0.00%
2021/07/13	4.4	140.39	12	140.53	140.15	-7.6	9,060	-0.08%
2021/07/12	2	139.08	2.1	139.49	139.00	-0.1	9,018	0.00%
2021/07/09	45	137.21	2	137.50	137.75	43	8,918	0.48%
2021/07/08	0	138.77	7	138.67	138.85	-7	8,912	-0.08%
2021/07/07	2.3	139.16	2	139.05	139.00	0.3	8,939	0.00%
2021/07/06	7	139.69	4	139.78	139.75	3	8,927	0.03%
2021/07/05	4.8	139.61	3.7	139.66	139.60	1.2	8,881	0.01%
2021/07/02	0.3	138.22	0	0.00	138.30	0.3	8,857	0.00%
2021/07/01	2.4	138.49	4.1	138.82	138.30	-1.7	8,850	-0.02%
2021/06/30	1	139.00	125.7	139.02	138.95	-124.7	8,929	-1.40%	大賣/鉅額交易
2021/06/29	0	137.75	6.8	137.93	137.60	-6.8	8,892	-0.08%
2021/06/28	3.3	137.01	0	0.00	137.20	3.3	8,868	0.04%
2021/06/25	0.6	137.87	0.4	137.66	136.95	0.1	8,881	0.00%
2021/06/24	1.6	136.77	4.1	136.91	136.70	-2.5	8,908	-0.03%
2021/06/23	2.1	135.91	2.6	136.10	137.05	-0.5	8,937	-0.01%
2021/06/22	6.4	134.88	1.1	135.49	134.85	5.3	8,912	0.06%
2021/06/21	31.9	135.26	2	135.03	134.70	29.9	8,987	0.33%
2021/06/18	1.7	138.18	2.3	138.12	138.00	-0.5	8,840	-0.01%
2021/06/17	2.2	137.94	4.3	138.02	138.30	-2.1	8,893	-0.02%
2021/06/16	0.5	138.59	2.1	138.27	138.70	-1.6	9,004	-0.02%
2021/06/15	1.2	138.93	5.6	138.78	138.85	-4.3	8,999	-0.05%
2021/06/11	3.1	138.08	1.3	138.02	138.10	1.9	9,044	0.02%
2021/06/09	5.4	135.75	2.6	135.29	135.50	2.8	9,050	0.03%
2021/06/08	2.5	136.88	2	137.25	136.50	0.5	9,042	0.00%
2021/06/07	10	135.77	9	136.17	137.30	1	9,146	0.01%
2021/06/04	4.4	136.57	2.3	136.84	136.95	2.1	9,056	0.02%
2021/06/03	2.2	137.75	4.7	138.05	137.60	-2.5	9,225	-0.03%
2021/06/02	1	137.68	0.2	137.75	137.70	0.8	9,343	0.01%
2021/06/01	1	137.55	1.6	137.71	137.70	-0.6	9,497	-0.01%
2021/05/31	1	137.20	5.3	136.77	137.10	-4.3	9,680	-0.04%
2021/05/28	1.1	135.42	11	135.53	135.80	-9.9	9,647	-0.10%
2021/05/27	11.5	132.84	4	133.33	133.55	7.5	9,607	0.08%
2021/05/26	2.1	134.26	3	134.48	134.50	-0.9	9,951	-0.01%
2021/05/25	6.4	133.71	6.2	133.60	134.40	0.2	10,035	0.00%
2021/05/24	3	131.91	2	131.33	132.15	1	10,058	0.01%
2021/05/21	1.1	132.97	3.4	132.61	132.35	-2.3	10,015	-0.02%
2021/05/20	6.7	130.37	3	130.20	130.50	3.7	9,961	0.04%
2021/05/19	6.1	131.42	8	131.48	131.40	-1.9	9,948	-0.02%
2021/05/18	11.2	130.27	12.2	130.56	132.30	-1	9,840	-0.01%
2021/05/17	33.5	126.66	19.7	126.88	126.50	13.8	9,884	0.14%
2021/05/14	63.2	129.22	17	129.22	128.95	46.2	9,504	0.49%
2021/05/13	57.2	127.91	18.4	127.99	127.50	38.8	9,360	0.41%
2021/05/12	130.8	130.03	25.1	128.42	129.40	105.7	9,026	1.17%	大買/鉅額交易
2021/05/11	76.3	134.75	1	133.11	133.25	75.3	8,567	0.88%
2021/05/10	4.3	138.78	12.2	139.35	138.45	-7.9	8,380	-0.09%
2021/05/07	12	138.46	1.3	138.27	139.40	10.7	8,542	0.12%
2021/05/06	8.9	136.78	1	137.50	136.95	7.9	8,667	0.09%
2021/05/05	6.8	136.67	4.1	136.67	135.75	2.7	8,665	0.03%
2021/05/04	18.5	136.69	1.9	136.10	137.05	16.5	8,758	0.19%
2021/05/03	22.8	138.54	4.4	138.93	138.25	18.5	8,766	0.21%
2021/04/29	0	141.35	4	141.77	140.60	-4	9,050	-0.04%
2021/04/28	10.3	140.58	1.4	140.68	140.40	8.9	9,130	0.10%
2021/04/27	1.5	141.00	1.1	141.23	141.25	0.4	9,580	0.00%
2021/04/26	1.8	140.07	7.7	140.73	141.20	-5.9	9,671	-0.06%
2021/04/23	0	0.00	3.8	138.54	139.15	-3.8	9,710	-0.04%
2021/04/22	0.1	138.25	1.2	138.13	137.90	-1.1	9,969	-0.01%
2021/04/21	9.3	138.17	0.5	138.32	138.00	8.8	10,103	0.09%
2021/04/20	4.1	139.08	1	139.05	139.25	3.1	10,151	0.03%
2021/04/19	5.5	139.13	10.1	139.50	139.50	-4.6	10,253	-0.04%
2021/04/16	4.2	138.89	1.1	138.98	139.25	3.1	10,289	0.03%
2021/04/15	1.2	138.16	7.8	138.71	139.05	-6.6	10,319	-0.06%
2021/04/14	4.3	136.75	6.2	136.89	137.90	-2	10,305	-0.02%
2021/04/13	1	137.19	12.2	138.18	137.15	-11.2	10,375	-0.11%
2021/04/12	5.9	137.41	25.5	137.20	137.15	-19.6	10,361	-0.19%
2021/04/09	5.1	137.91	1.2	138.42	137.95	4	10,365	0.04%
2021/04/08	0.2	137.14	8.9	137.28	138.25	-8.7	10,401	-0.08%
2021/04/07	1.5	137.72	3.4	137.63	137.80	-1.9	10,387	-0.02%
2021/04/06	0.6	137.69	43.8	137.42	137.65	-43.2	10,367	-0.42%
2021/04/01	1	135.55	10	135.85	135.75	-9	10,270	-0.09%
2021/03/31	41.9	135.35	0	0.00	134.75	41.9	10,197	0.41%
2021/03/30	4	135.49	7.7	135.75	135.90	-3.6	10,111	-0.04%
2021/03/29	0	135.70	6	135.55	135.45	-6	10,101	-0.06%
2021/03/26	0.3	133.38	16.8	133.61	134.35	-16.5	10,062	-0.16%
2021/03/25	2.2	131.50	3	132.05	131.95	-0.8	10,001	-0.01%
2021/03/24	29.2	131.78	0	0.00	131.50	29.2	9,961	0.29%
2021/03/23	0.6	134.03	5	134.12	133.60	-4.4	9,839	-0.05%
2021/03/22	7.3	132.44	7.1	133.31	133.40	0.2	9,946	0.00%
2021/03/19	17.8	132.74	2	132.50	132.80	15.8	10,014	0.16%
2021/03/18	4.3	135.03	2.3	135.62	134.90	2.1	9,888	0.02%
2021/03/17	4.5	135.10	32	135.08	134.20	-27.5	9,850	-0.28%
2021/03/16	2.1	134.79	68.1	135.06	135.35	-66	9,874	-0.67%
2021/03/15	2.8	135.01	9	134.90	134.90	-6.2	9,864	-0.06%
2021/03/12	3	135.05	2.1	135.24	135.25	0.9	9,907	0.01%
2021/03/11	6.1	133.92	5.2	134.35	134.70	0.8	9,927	0.01%
2021/03/10	13.2	131.82	3.2	132.06	131.90	10	9,978	0.10%
2021/03/09	20.8	130.48	38.1	131.21	131.35	-17.3	9,987	-0.17%
2021/03/08	22.9	132.28	6	133.05	131.85	16.9	9,867	0.17%
2021/03/05	30.1	130.73	7	131.65	131.95	23.1	9,749	0.24%
2021/03/04	78.7	132.63	0.6	133.27	132.75	78.1	9,669	0.81%
2021/03/03	54.3	133.51	1	135.00	135.40	53.3	9,480	0.56%
2021/03/02	48.5	134.52	8	135.13	133.45	40.5	9,381	0.43%
2021/02/26	47.3	134.12	6.6	134.23	133.40	40.7	9,330	0.44%
2021/02/25	8.1	137.86	9.1	137.15	137.55	-1	8,991	-0.01%
2021/02/24	11	136.82	28.2	136.38	136.45	-17.3	8,916	-0.19%
2021/02/23	5.1	137.73	5.2	137.39	138.50	-0.1	8,820	0.00%
2021/02/22	9.1	139.15	6	139.89	138.80	3	8,766	0.03%
2021/02/19	12.6	138.16	3.5	138.59	138.85	9.1	8,979	0.10%
2021/02/18	3	139.86	44.5	140.01	140.35	-41.5	8,968	-0.46%
2021/02/17	10	139.90	15.3	140.03	140.55	-5.4	8,948	-0.06%
2021/02/05	6.8	134.90	1.4	135.07	134.80	5.4	8,696	0.06%
2021/02/04	5.1	133.41	1	133.80	133.55	4.1	8,613	0.05%
2021/02/03	1.3	134.67	1.3	134.90	134.35	0	8,645	0.00%
2021/02/02	9.4	134.35	61.2	133.59	134.45	-51.8	8,600	-0.60%
2021/02/01	32.6	128.07	18.7	128.61	130.75	13.9	8,606	0.16%
2021/01/29	81.8	129.70	51	130.76	128.20	30.8	8,474	0.36%
2021/01/28	40.6	130.14	25	129.95	130.35	15.6	8,312	0.19%
2021/01/27	7.5	133.54	71.4	133.85	133.05	-63.9	8,153	-0.78%
2021/01/26	20.6	134.43	16	134.06	132.85	4.6	8,096	0.06%
2021/01/25	27.9	135.74	18.4	136.37	135.60	9.5	8,024	0.12%
2021/01/22	65.4	138.30	8.5	138.02	137.45	56.9	7,902	0.72%
2021/01/21	18.1	141.97	39.6	139.99	143.00	-21.5	7,622	-0.28%
2021/01/20	15.8	138.36	7.3	138.55	138.20	8.5	7,472	0.11%
2021/01/19	9.4	136.64	25.2	136.58	137.95	-15.8	7,029	-0.22%
2021/01/18	14.7	133.77	5.2	133.24	134.40	9.5	6,876	0.14%
2021/01/15	24.4	136.49	2	136.88	134.50	22.4	6,692	0.34%
2021/01/14	18.7	134.03	0.3	134.79	134.05	18.4	6,370	0.29%
2021/01/13	19.5	134.30	2.1	134.25	135.30	17.4	6,291	0.28%
2021/01/12	28.4	132.35	3	132.17	132.10	25.4	6,137	0.41%
2021/01/11	14.9	130.94	3	132.24	132.30	12	6,013	0.20%
2021/01/08	41.6	130.62	2.8	130.98	131.20	38.8	5,897	0.66%
2021/01/07	4.2	128.72	13.2	127.94	128.90	-9	5,756	-0.16%
2021/01/06	6.4	125.75	6.1	125.14	125.95	0.4	5,688	0.01%
2021/01/05	7.5	124.27	10	124.26	124.60	-2.5	5,601	-0.04%
2021/01/04	12.3	124.39	1.3	123.24	124.35	11	5,685	0.19%
2020/12/31	2.6	121.85	2	122.08	122.25	0.6	5,807	0.01%
2020/12/30	1.3	120.34	6.4	121.40	121.60	-5.1	5,778	-0.09%
2020/12/29	11.2	120.06	0	0.00	119.90	11.2	5,802	0.19%
2020/12/28	0	119.10	3.7	119.82	120.00	-3.7	5,849	-0.06%
2020/12/25	3.1	119.45	2	119.23	118.95	1.1	5,851	0.02%
2020/12/24	0.5	118.75	2.5	118.58	118.80	-2	5,867	-0.03%
2020/12/23	2.2	117.87	3.2	117.79	118.15	-1	5,926	-0.02%
2020/12/22	3	118.88	6	118.30	118.00	-3	6,014	-0.05%
2020/12/21	9	118.14	4.3	118.68	119.35	4.7	6,182	0.08%
2020/12/18	5.6	118.33	0	0.00	118.20	5.6	6,199	0.09%
2020/12/17	5.2	118.44	2.3	118.20	118.60	3	6,268	0.05%
2020/12/16	2.1	118.44	7	118.54	119.25	-4.9	6,315	-0.08%
2020/12/15	19.4	117.43	2	117.05	117.05	17.4	6,176	0.28%
2020/12/14	2.4	118.20	4	118.45	118.25	-1.6	6,165	-0.03%
2020/12/11	3.5	118.11	4	118.18	118.75	-0.5	6,372	-0.01%
2020/12/10	17.6	118.39	3	118.50	118.60	14.6	6,385	0.23%
2020/12/09	3.1	119.96	2	119.90	120.05	1.1	6,346	0.02%
2020/12/08	2.4	119.06	8.3	118.91	120.05	-5.9	6,292	-0.09%
2020/12/07	8.3	118.13	10.2	118.11	118.40	-2	6,247	-0.03%
2020/12/04	3.1	116.34	3.8	116.52	117.30	-0.6	6,240	-0.01%
2020/12/03	2.1	115.12	6.1	115.71	115.40	-4	6,111	-0.07%
2020/12/02	0	0.00	1.2	114.91	115.40	-1.2	6,104	-0.02%
2020/12/01	5.1	113.85	0	0.00	114.30	5.1	6,101	0.08%
2020/11/30	9.3	114.14	0	0.00	113.30	9.3	6,103	0.15%
2020/11/27	6.4	114.62	1.1	114.18	114.65	5.3	6,017	0.09%
2020/11/26	2.1	114.42	0	0.00	114.85	2.1	6,025	0.03%
2020/11/25	11.8	114.26	0	0.00	113.95	11.8	6,079	0.19%
2020/11/24	5.1	115.16	0	0.00	114.90	5.1	6,077	0.08%
2020/11/23	2.5	115.49	1.5	115.43	115.45	1	6,072	0.02%
2020/11/20	1.9	113.96	3.3	113.62	114.00	-1.4	6,021	-0.02%
2020/11/19	2.3	114.08	11	114.11	114.15	-8.7	6,002	-0.14%
2020/11/18	0.2	114.43	0.6	114.01	114.35	-0.4	5,990	-0.01%
2020/11/17	14.5	114.86	7	113.89	113.60	7.5	5,798	0.13%
2020/11/16	2.7	112.54	27.5	111.60	112.80	-24.8	5,974	-0.42%
2020/11/13	1	108.50	8	109.04	109.25	-7	5,922	-0.12%
2020/11/12	0.2	108.80	2	108.80	108.80	-1.9	5,921	-0.03%
2020/11/11	6.1	107.94	14	108.54	108.75	-7.9	5,951	-0.13%
2020/11/10	2.8	107.44	2	107.60	107.10	0.8	5,872	0.01%
2020/11/09	1	107.65	3.3	107.95	108.10	-2.3	5,890	-0.04%
2020/11/06	4.1	106.70	120.3	106.63	106.70	-116.2	5,800	-2.00%	大賣/鉅額交易
2020/11/05	2.6	105.84	7	105.99	106.05	-4.4	5,749	-0.08%
2020/11/04	14.1	105.16	13	104.87	106.15	1.1	5,775	0.02%
2020/11/03	6.5	104.54	0.1	104.80	104.60	6.4	5,805	0.11%
2020/11/02	19	102.76	0	0.00	103.40	19	5,855	0.32%
2020/10/30	9.5	103.13	1	103.20	103.00	8.5	5,771	0.15%
2020/10/29	53.3	103.43	5	103.64	103.85	48.3	5,742	0.84%
2020/10/28	35.3	105.04	2	105.10	105.00	33.3	5,746	0.58%
2020/10/27	41.2	105.21	0	0.00	105.50	41.2	5,756	0.72%
2020/10/26	0.5	106.25	1	106.50	106.10	-0.5	5,809	-0.01%
2020/10/21	2.1	106.00	4	105.95	105.95	-1.9	6,583	-0.03%
2020/10/19	1.2	106.35	2	106.50	106.60	-0.8	6,827	-0.01%
2020/10/16	3	105.75	0	0.00	105.25	3	6,890	0.04%
2020/10/15	0	0.00	2	105.75	105.70	-2	7,247	-0.03%
2020/10/14	0	106.70	1.1	106.79	106.70	-1.1	7,329	-0.01%
2020/10/13	4.2	106.59	22	107.00	107.10	-17.8	7,587	-0.23%
2020/10/12	0.1	107.00	53.4	107.19	107.05	-53.3	7,623	-0.70%
2020/10/08	1	106.25	57.2	105.93	106.20	-56.2	7,814	-0.72%
2020/10/07	0	104.80	7	104.86	104.80	-7	7,814	-0.09%
2020/10/06	3	104.10	5	104.08	104.25	-2	7,948	-0.03%
2020/10/05	0.4	103.30	11	103.70	103.05	-10.7	8,024	-0.13%
2020/09/30	0	0.00	2	103.33	103.00	-2	8,046	-0.02%
2020/09/29	1.3	102.39	3	102.28	102.55	-1.7	8,172	-0.02%
2020/09/28	3.2	102.05	3	101.93	102.30	0.2	8,341	0.00%
2020/09/25	30.4	100.84	1	100.15	100.65	29.4	8,481	0.35%
2020/09/24	70.4	100.93	12	100.46	100.45	58.4	8,572	0.68%
2020/09/23	52	102.66	1	102.75	102.95	51	8,435	0.60%
2020/09/22	4	103.34	3	103.47	103.10	1	8,512	0.01%
2020/09/21	2.1	104.54	1	105.65	104.45	1.1	8,535	0.01%
2020/09/18	3	105.35	22	105.21	105.30	-19	8,603	-0.22%
2020/09/17	2	105.28	0	0.00	105.40	2	8,688	0.02%
2020/09/16	1.1	106.58	49.2	106.47	106.55	-48.1	8,687	-0.55%
2020/09/15	0	104.95	55	104.76	104.95	-55	8,615	-0.64%
2020/09/14	2.1	104.43	28	103.94	104.55	-25.9	8,564	-0.30%
2020/09/11	1	103.15	2	103.20	103.25	-1	8,552	-0.01%
2020/09/10	3	103.00	5	103.06	103.20	-2	8,696	-0.02%
2020/09/09	55.1	101.57	4	101.75	102.30	51.1	8,816	0.58%
2020/09/08	1	102.50	8	102.86	103.00	-7	8,871	-0.08%
2020/09/07	11.2	102.31	2	102.00	102.40	9.2	9,155	0.10%
2020/09/04	36	102.29	4	102.36	102.55	32	9,299	0.34%
2020/09/03	3.1	103.50	15	103.71	103.30	-11.9	9,383	-0.13%
2020/09/02	49	102.66	2	102.63	103.00	47	9,487	0.50%
2020/09/01	10	102.59	18	102.87	103.35	-8	9,676	-0.08%
2020/08/31	2.2	102.54	0.1	102.95	101.80	2.1	9,746	0.02%
2020/08/28	3.1	103.38	1	103.30	103.50	2.1	9,900	0.02%
2020/08/27	2	104.80	18	104.92	104.55	-16	10,136	-0.16%
2020/08/26	0.2	104.30	2.1	104.23	104.30	-1.9	10,240	-0.02%
2020/08/25	2.1	103.49	27	104.14	103.90	-24.9	10,336	-0.24%
2020/08/24	1	103.50	0	0.00	103.10	1	10,364	0.01%
2020/08/21	7.3	102.21	15	102.18	102.80	-7.8	10,427	-0.07%
2020/08/20	48	101.06	5	100.70	100.60	43	10,368	0.41%
2020/08/19	8.2	104.69	2.1	104.74	104.25	6.1	10,314	0.06%
2020/08/18	1.1	104.82	1	105.15	105.00	0.1	10,301	0.00%
2020/08/17	0.6	105.50	0	0.00	105.60	0.6	10,461	0.01%
2020/08/14	0	0.00	3	104.37	104.50	-3	10,494	-0.03%
2020/08/13	0.2	104.25	2.1	104.20	104.25	-1.9	10,596	-0.02%
2020/08/12	9.2	103.29	23	103.41	103.25	-13.8	10,596	-0.13%
2020/08/11	2.2	105.24	11	104.83	104.80	-8.8	10,636	-0.08%
2020/08/10	10	105.00	5	105.15	105.60	5	10,686	0.05%
2020/08/07	4	104.75	5	105.08	104.65	-1	10,733	-0.01%
2020/08/06	2.1	105.47	15.6	105.78	105.40	-13.6	10,703	-0.13%
2020/08/05	2	104.10	0	0.00	104.30	2	10,772	0.02%
2020/08/04	0.1	103.10	21.2	102.77	103.30	-21.2	10,799	-0.20%
2020/08/03	18.3	102.22	7	102.53	102.00	11.3	10,820	0.10%
2020/07/31	2	103.58	1	103.60	103.80	1	10,803	0.01%
2020/07/30	10	104.32	4	104.06	104.05	6	10,817	0.06%
2020/07/29	13	103.10	3	102.72	102.55	10	10,838	0.09%
2020/07/28	10.3	106.51	23	106.57	103.60	-12.7	10,938	-0.12%
2020/07/27	5.2	103.16	36.3	102.92	103.30	-31.1	10,878	-0.29%
2020/07/24	13.4	98.86	23	99.45	98.50	-9.6	10,696	-0.09%
2020/07/23	3	98.57	13	98.80	98.85	-10	10,533	-0.09%
2020/07/22	8.2	98.94	18	98.95	98.95	-9.8	10,665	-0.09%
2020/07/21	3.2	98.48	39	98.57	98.70	-35.8	10,641	-0.34%
2020/07/20	5.2	97.00	16	96.68	97.05	-10.9	10,451	-0.10%
2020/07/17	4	97.10	15.4	97.20	97.20	-11.4	10,475	-0.11%
2020/07/16	5	96.33	12.1	96.32	96.10	-7.1	10,526	-0.07%
2020/07/15	1.2	97.45	13	97.45	97.05	-11.8	10,605	-0.11%
2020/07/14	20.3	95.98	46	96.06	96.65	-25.7	10,825	-0.24%
2020/07/13	6	95.54	38	95.56	96.05	-32	10,808	-0.30%
2020/07/10	15.2	94.83	9	94.86	94.65	6.2	10,897	0.06%
2020/07/09	7	95.54	4	95.34	95.45	3	10,924	0.03%
2020/07/08	0.1	95.00	17	95.21	95.15	-16.9	10,927	-0.15%
2020/07/07	20	95.02	26	94.43	94.50	-6	10,839	-0.06%
2020/07/06	1	93.90	39	93.95	94.15	-38	10,868	-0.35%
2020/07/03	0	0.00	21	92.48	92.55	-21	10,881	-0.19%
2020/07/02	14.1	91.32	10.1	91.31	91.50	4	10,886	0.04%
2020/07/01	0	0.00	25	90.61	90.50	-25	10,964	-0.23%
2020/06/30	16	89.69	2	89.80	89.90	14	10,963	0.13%
2020/06/29	14.2	88.96	16	89.38	89.10	-1.8	10,992	-0.02%
2020/06/24	0	0.00	13.3	90.20	90.00	-13.3	11,055	-0.12%
2020/06/23	16	89.41	34	89.61	89.45	-18	11,253	-0.16%
2020/06/22	4	89.05	2	89.15	89.05	2	11,428	0.02%
2020/06/19	15.2	88.91	0	0.00	88.85	15.2	11,796	0.13%
2020/06/18	26	88.93	0	0.00	88.90	26	12,203	0.21%
2020/06/17	2.2	88.91	7	88.88	89.00	-4.8	12,493	-0.04%
2020/06/16	3	88.90	12	88.70	88.90	-9	12,982	-0.07%
2020/06/15	12.7	87.68	4.5	87.59	87.00	8.2	13,934	0.06%
2020/06/12	7	88.02	8.3	87.80	88.25	-1.3	14,552	-0.01%
2020/06/11	13	89.48	75	89.67	89.05	-62	15,044	-0.41%
2020/06/10	6.1	90.43	9	90.29	90.45	-2.9	15,370	-0.02%
2020/06/09	11	89.33	7	89.56	89.60	4	16,081	0.02%
2020/06/08	30	89.21	6	89.53	89.50	24	16,639	0.14%
2020/06/05	13.5	88.05	6	88.08	88.35	7.5	16,634	0.05%
2020/06/04	79	87.54	5	87.58	87.60	74	16,865	0.44%
2020/06/03	7.7	86.51	18	86.48	86.80	-10.3	17,076	-0.06%
2020/06/02	1.1	85.45	6	85.39	85.30	-4.9	17,058	-0.03%
2020/06/01	3	84.62	21	84.95	84.90	-18	17,022	-0.11%
2020/05/29	6	83.53	0	0.00	84.45	6	17,023	0.04%
2020/05/28	40	84.15	30	84.62	83.85	10	17,119	0.06%
2020/05/27	5.1	84.28	55	84.64	84.35	-49.9	17,458	-0.29%
2020/05/26	6	84.48	62	84.47	84.45	-56	17,792	-0.31%
2020/05/25	4	82.75	2	82.73	83.50	2	17,786	0.01%
2020/05/22	48	83.37	30	83.70	82.95	18	17,846	0.10%
2020/05/21	5	84.50	2	84.45	84.50	3	17,849	0.02%
2020/05/20	12	83.83	7	84.01	83.80	5	17,813	0.03%
2020/05/19	35.6	84.10	5	83.80	83.90	30.6	17,757	0.17%
2020/05/18	41.1	83.08	0	0.00	83.15	41.1	17,798	0.23%
2020/05/15	3	83.75	63	83.91	83.85	-60	17,869	-0.34%
2020/05/14	43.2	83.43	8	83.33	83.30	35.2	17,870	0.20%
2020/05/13	3	83.88	5	84.05	84.30	-2	17,808	-0.01%
2020/05/12	80	83.99	0	0.00	84.05	80	17,821	0.45%
2020/05/11	8.3	85.15	4	85.14	85.05	4.3	17,723	0.02%
2020/05/08	23	84.53	22.5	84.48	84.35	0.5	17,698	0.00%
2020/05/07	6	83.58	5	83.86	83.85	1	17,719	0.01%
2020/05/06	6.1	83.22	13	83.36	83.50	-6.9	17,775	-0.04%
2020/05/05	14	83.23	15	83.53	83.40	-1	17,851	-0.01%
2020/05/04	50	82.84	5	82.61	83.00	45	17,833	0.25%
2020/04/30	29	84.77	48	84.90	85.50	-19	17,721	-0.11%
2020/04/29	14	83.75	70	83.53	83.70	-56	17,672	-0.32%
2020/04/28	35.1	82.41	2	82.60	82.55	33.1	17,849	0.19%
2020/04/27	2	82.00	64	82.18	82.55	-62	18,260	-0.34%
2020/04/24	5	80.86	1	81.00	80.90	4	18,144	0.02%
2020/04/23	17	81.42	19	81.08	80.90	-2	18,184	-0.01%
2020/04/22	24.3	79.89	15	79.68	80.60	9.3	18,107	0.05%
2020/04/21	59	81.38	8	81.04	80.60	51	18,096	0.28%
2020/04/20	22.1	83.07	1	83.10	83.00	21.1	17,938	0.12%
2020/04/17	10	83.41	63.4	83.71	83.25	-53.4	17,844	-0.30%
2020/04/16	7	80.55	52	80.82	80.80	-45	17,420	-0.26%
2020/04/15	22	81.31	9	81.28	81.20	13	17,333	0.08%
2020/04/14	3	80.50	25	80.42	80.95	-22	17,185	-0.13%
2020/04/13	7	79.09	2	78.80	78.80	5	17,072	0.03%
2020/04/10	4	79.08	0	0.00	79.30	4	17,104	0.02%
2020/04/09	126.1	79.86	36	79.42	79.25	90.1	17,121	0.53%	大買/
2020/04/08	8.1	79.07	9	79.30	79.60	-0.9	16,942	-0.01%
2020/04/07	25.5	78.40	24	78.47	78.50	1.5	16,760	0.01%
2020/04/06	6	76.53	5	76.78	77.05	1	16,558	0.01%
2020/04/01	4	76.00	1	76.00	75.90	3	16,404	0.02%
2020/03/31	5.5	76.29	1	76.55	76.15	4.5	16,291	0.03%
2020/03/30	0.8	76.00	54	74.36	75.85	-53.2	16,158	-0.33%
2020/03/27	42.5	77.47	11	77.15	76.60	31.5	15,956	0.20%
2020/03/26	11.1	76.75	26	77.19	77.20	-14.9	15,647	-0.10%
2020/03/25	139	77.00	75	76.92	76.85	64	15,383	0.42%	大買/
2020/03/24	11	74.39	44	74.40	74.25	-33	14,877	-0.22%
2020/03/23	26.8	70.99	19	71.32	70.80	7.8	14,493	0.05%
2020/03/20	50.6	72.46	42	72.49	74.00	8.6	14,198	0.06%
2020/03/19	72.4	69.17	22	69.24	68.55	50.4	13,591	0.37%
2020/03/18	60.1	73.72	16	74.28	72.80	44.1	12,556	0.35%
2020/03/17	51.5	75.12	26	75.05	74.85	25.5	11,920	0.21%
2020/03/16	70.1	77.89	17	78.46	77.30	53.1	11,101	0.48%
2020/03/13	58.6	77.55	10	77.58	81.00	48.6	10,628	0.46%
2020/03/12	72.3	82.47	21	82.82	82.15	51.3	9,783	0.52%
2020/03/11	12.2	86.17	11	85.54	85.30	1.2	9,093	0.01%
2020/03/10	46	85.41	13	85.30	86.30	33	8,896	0.37%
2020/03/09	56.1	86.11	2	85.90	85.85	54.1	8,539	0.63%
2020/03/06	40.1	88.55	1	88.45	88.35	39.1	8,102	0.48%
2020/03/05	7	90.16	4	90.09	90.20	3	7,852	0.04%
2020/03/04	1.1	88.67	1	88.60	89.20	0.1	7,779	0.00%
2020/03/03	12	88.50	8	88.68	88.60	4	7,661	0.05%
2020/03/02	32	87.34	12	87.18	87.35	20	7,510	0.27%
2020/02/27	28.2	88.68	5.2	88.78	88.65	23	7,110	0.32%
2020/02/26	40	89.25	8	89.38	89.45	32	6,741	0.47%
2020/02/25	22.1	89.90	42	89.57	90.35	-19.9	6,515	-0.31%
2020/02/24	17	90.03	1	90.00	90.10	16	6,423	0.25%
2020/02/21	5.4	91.14	0.1	91.40	91.25	5.3	6,330	0.08%
2020/02/20	0.7	91.90	2	91.48	91.70	-1.3	6,287	-0.02%
2020/02/19	3.1	91.51	3	91.82	92.10	0.1	6,213	0.00%
2020/02/18	12.1	91.22	0	0.00	91.05	12.1	6,122	0.20%
2020/02/17	1.1	92.25	1	92.25	92.30	0.1	5,950	0.00%
2020/02/14	1	92.80	5	93.20	92.95	-4	5,878	-0.07%
2020/02/13	38.1	92.72	3	92.97	92.80	35.1	5,836	0.60%
2020/02/12	5.1	92.45	3	92.30	92.65	2.1	5,837	0.04%
2020/02/11	1	91.80	0	0.00	91.75	1	5,791	0.02%
2020/02/10	1.1	89.93	0	0.00	91.00	1.1	5,757	0.02%
2020/02/07	5.3	91.34	9	91.28	91.20	-3.7	5,710	-0.06%
2020/02/06	3.1	91.83	55	91.47	92.30	-51.9	5,616	-0.92%
2020/02/05	14	91.02	5	90.65	90.85	9	5,550	0.16%
2020/02/04	18.2	90.37	14	90.79	90.60	4.2	5,485	0.08%
2020/02/03	20	88.60	20	88.29	89.05	0	5,494	0.00%
2020/01/31	48.4	90.35	22	90.16	89.95	26.4	5,321	0.50%
2020/01/30	31	93.41	54.5	94.58	92.15	-23.5	5,069	-0.46%
2020/01/20	2	97.85	0.8	97.95	97.70	1.2	4,616	0.03%
2020/01/17	5.4	97.42	2	97.30	97.30	3.4	4,632	0.07%
2020/01/16	0.2	97.60	0	0.00	97.30	0.2	4,540	0.00%
2020/01/15	5	97.82	0	0.00	97.60	5	4,438	0.11%
2020/01/14	17.1	98.66	0	0.00	98.60	17.1	4,321	0.40%
2020/01/13	9	97.89	0	0.00	98.00	9	4,147	0.22%
2020/01/10	0.1	97.30	9	97.28	97.30	-8.9	4,083	-0.22%
2020/01/09	3.4	96.60	1	96.50	96.95	2.4	3,974	0.06%
2020/01/08	59.1	95.28	0.1	95.75	95.65	59	3,921	1.50%
2020/01/07	6	95.93	0	0.00	96.10	6	3,852	0.16%
2020/01/06	5.2	96.61	3	96.62	96.40	2.2	3,905	0.06%
2020/01/03	2	97.63	2	97.33	97.65	0	3,865	0.00%
2020/01/02	1.2	97.88	1	97.05	97.65	0.2	3,954	0.01%
2019/12/31	4.1	97.08	1	97.15	96.95	3.1	3,942	0.08%
2019/12/30	13.3	98.06	0	0.00	97.80	13.3	3,933	0.34%
2019/12/27	0	0.00	1	98.10	98.00	-1	3,962	-0.03%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/25	0.5	97.35	1	97.40	97.35	-0.5	4,106	-0.01%
2019/12/23	14	97.11	1	97.20	97.15	13	4,287	0.30%
2019/12/20	3	97.10	0	0.00	96.95	3	4,296	0.07%
2019/12/19	2	97.85	4	98.05	97.65	-2	4,321	-0.05%
2019/12/18	0.8	98.15	2	97.98	98.20	-1.2	4,356	-0.03%
2019/12/17	0.1	98.00	2	97.18	98.15	-1.9	4,431	-0.04%
2019/12/16	1	96.95	0.2	96.85	96.85	0.8	4,483	0.02%
2019/12/13	0	0.00	2	97.10	96.90	-2	4,692	-0.04%
2019/12/12	2.1	95.87	12	95.90	95.85	-9.9	4,677	-0.21%
2019/12/11	0.1	93.75	5	93.56	93.75	-4.9	4,718	-0.10%
2019/12/10	5	93.14	0	0.00	93.00	5	4,841	0.10%
2019/12/09	1	93.45	5	93.64	93.65	-4	4,831	-0.08%
2019/12/06	2	92.85	2	93.30	93.05	0	4,869	0.00%
2019/12/05	2	92.50	2	92.83	92.90	0	5,023	0.00%
2019/12/02	3	91.95	0	0.00	92.05	3	5,793	0.05%
2019/11/29	19	91.99	4	91.59	91.50	15	5,843	0.26%
2019/11/28	3	92.85	1	93.05	92.95	2	5,862	0.03%
2019/11/27	2	92.93	0	0.00	93.20	2	6,162	0.03%
2019/11/26	3	92.88	0	0.00	92.85	3	6,183	0.05%
2019/11/25	6	92.69	2	92.75	92.60	4	6,175	0.06%
2019/11/22	5	92.55	0	0.00	92.55	5	6,175	0.08%
2019/11/21	6	92.07	2	92.28	92.50	4	6,355	0.06%
2019/11/20	7	93.26	1	93.35	93.25	6	6,354	0.09%
2019/11/19	1	93.40	3.4	93.36	93.60	-2.4	6,378	-0.04%
2019/11/18	1	92.45	2	92.48	92.90	-1	6,432	-0.02%
2019/11/15	1	92.35	1	92.50	92.30	0	6,467	0.00%
2019/11/14	1	91.45	2	91.45	91.40	-1	6,534	-0.02%
2019/11/13	1	91.55	0	0.00	91.45	1	6,600	0.02%
2019/11/12	1.4	91.77	11	92.00	92.00	-9.6	6,834	-0.14%
2019/11/11	3.1	91.17	5	91.55	91.15	-1.9	6,916	-0.03%
2019/11/08	5.6	92.96	0	0.00	92.55	5.6	6,942	0.08%
2019/11/07	4.1	92.54	1	92.75	92.85	3.1	6,947	0.04%
2019/11/06	0	0.00	5	93.19	93.35	-5	6,980	-0.07%
2019/11/05	0	0.00	6	92.70	92.90	-6	7,187	-0.08%
2019/11/04	0	0.00	9	91.42	92.20	-9	7,536	-0.12%
2019/11/01	0	0.00	2.1	89.95	90.10	-2.1	7,768	-0.03%
2019/10/31	1	90.30	5.1	90.14	90.10	-4.1	8,003	-0.05%
2019/10/30	0	0.00	3	89.67	89.85	-3	7,929	-0.04%
2019/10/29	5	89.59	5	89.58	89.45	0	7,891	0.00%
2019/10/28	0.2	89.10	0	0.00	89.20	0.2	7,803	0.00%
2019/10/25	2	88.80	1	88.85	88.80	1	7,770	0.01%
2019/10/24	2	88.63	0	0.00	88.80	2	7,690	0.03%
2019/10/23	0.1	88.40	3	88.60	88.45	-2.9	7,729	-0.04%
2019/10/22	0	0.00	12	88.45	88.70	-12	7,742	-0.15%
2019/10/21	6.2	87.88	1	88.00	87.85	5.2	7,787	0.07%
2019/10/18	2.1	88.05	7	88.39	87.95	-5	7,908	-0.06%
2019/10/17	0.2	88.00	1	87.90	88.15	-0.8	8,024	-0.01%
2019/10/16	0.1	87.90	3	88.08	88.10	-2.9	8,108	-0.04%
2019/10/15	2	87.55	11	87.71	87.70	-9	8,218	-0.11%
2019/10/14	10.1	87.17	10.3	87.35	87.55	-0.2	8,237	0.00%
2019/10/09	0.2	85.80	0	0.00	85.80	0.2	8,235	0.00%
2019/10/08	0	0.00	4	86.50	86.50	-4	8,169	-0.05%
2019/10/07	1	85.35	2	85.35	85.45	-1	8,139	-0.01%
2019/10/04	0.2	85.15	1	85.35	85.15	-0.8	8,144	-0.01%
2019/10/03	2	84.88	0	0.00	84.80	2	8,150	0.02%
2019/10/02	0.1	85.65	1	85.75	85.65	-0.9	8,133	-0.01%
2019/10/01	0	0.00	6.3	85.68	85.95	-6.3	8,066	-0.08%
2019/09/27	0.4	84.60	3	84.70	84.60	-2.6	8,011	-0.03%
2019/09/26	2	84.40	0	0.00	84.30	2	8,006	0.02%
2019/09/25	1.2	83.93	1	84.00	84.10	0.2	8,007	0.00%
2019/09/24	0.2	84.60	2	84.60	84.65	-1.8	8,170	-0.02%
2019/09/23	1.2	84.59	1	84.60	84.50	0.2	8,155	0.00%
2019/09/20	0	0.00	11	84.80	84.70	-11	8,338	-0.13%
2019/09/19	0.2	84.45	21.5	84.50	84.45	-21.3	8,300	-0.26%
2019/09/18	0	0.00	7	84.80	84.95	-7	8,303	-0.08%
2019/09/17	0.2	84.20	0	0.00	84.25	0.2	8,296	0.00%
2019/09/16	3.4	84.04	9	84.23	84.40	-5.6	8,469	-0.07%
2019/09/12	0	0.00	3	84.03	83.90	-3	8,480	-0.04%
2019/09/11	3	83.72	1	83.50	83.45	2	8,689	0.02%
2019/09/10	0.2	83.35	19	83.58	83.40	-18.8	8,659	-0.22%
2019/09/09	0	0.00	11	83.78	83.80	-11	8,675	-0.13%
2019/09/06	0	0.00	28	83.51	83.50	-28	8,517	-0.33%
2019/09/05	3	82.90	64	82.99	83.00	-61	8,329	-0.73%
2019/09/04	1	82.05	27	82.08	82.15	-26	8,060	-0.32%
2019/09/03	1.2	81.28	9	81.92	81.20	-7.8	8,057	-0.10%
2019/09/02	1	81.85	5	81.83	81.90	-4	8,101	-0.05%
2019/08/30	0	0.00	164.6	81.60	81.85	-164.6	8,117	-2.03%	大賣/鉅額交易
2019/08/29	2.2	80.10	0	0.00	80.55	2.2	7,912	0.03%
2019/08/28	3.2	80.31	8	80.36	80.40	-4.8	7,978	-0.06%
2019/08/27	0.2	80.05	1	80.00	79.85	-0.8	8,023	-0.01%
2019/08/26	9.2	79.78	0	0.00	79.65	9.2	8,107	0.11%
2019/08/23	0	0.00	12	81.00	81.00	-12	8,030	-0.15%
2019/08/22	8.3	81.51	80	81.41	80.90	-71.8	8,137	-0.88%
2019/08/21	0.2	81.10	151	81.02	81.10	-150.8	8,144	-1.85%	大賣/鉅額交易
2019/08/20	3	80.90	1	81.05	81.00	2	8,234	0.02%
2019/08/19	2	80.33	2	80.83	80.80	0	8,265	0.00%
2019/08/16	5	79.43	1	80.10	80.35	4	8,584	0.05%
2019/08/15	10	79.36	0	0.00	79.40	10	8,658	0.12%
2019/08/14	1	80.50	4	80.75	80.30	-3	8,722	-0.03%
2019/08/13	8.2	79.79	0	0.00	79.70	8.2	8,837	0.09%
2019/08/12	24.2	80.61	20	80.75	80.60	4.2	9,106	0.05%
2019/08/07	57	79.82	1	79.60	79.70	56	9,541	0.59%
2019/08/06	86.1	78.79	0	0.00	80.10	86.1	9,598	0.90%
2019/08/05	107	80.28	0	0.00	80.15	107	9,494	1.13%	大買/鉅額交易
2019/08/02	114	80.93	0	0.00	80.95	114	9,347	1.22%	大買/鉅額交易
2019/08/01	26	82.25	0	0.00	82.30	26	9,181	0.28%
2019/07/31	12	82.79	10	82.55	82.80	2	9,324	0.02%
2019/07/30	1.2	83.38	1	83.25	83.20	0.2	9,505	0.00%
2019/07/29	1.1	83.26	0	0.00	83.45	1.1	9,595	0.01%
2019/07/26	0	0.00	1	83.40	83.25	-1	10,049	-0.01%
2019/07/25	1.2	83.70	3	83.72	83.80	-1.8	10,100	-0.02%
2019/07/24	10.9	83.66	19.1	83.74	83.55	-8.2	10,072	-0.08%
2019/07/23	10.2	83.55	115	83.76	83.60	-104.8	10,068	-1.04%	大賣/鉅額交易
2019/07/22	5	83.40	4	83.45	83.40	1	10,034	0.01%
2019/07/19	0	0.00	10	83.24	83.00	-10	9,953	-0.10%
2019/07/18	0	0.00	2	82.80	82.70	-2	9,842	-0.02%
2019/07/17	5.2	83.00	7	82.85	82.80	-1.8	9,816	-0.02%
2019/07/16	0	0.00	8	83.34	83.35	-8	9,688	-0.08%
2019/07/15	0.2	83.20	9.2	83.02	83.20	-9	9,805	-0.09%
2019/07/12	10	82.85	11	82.85	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	61	82.90	82.85	-61	10,329	-0.59%
2019/07/10	0	0.00	1	82.00	82.20	-1	10,286	-0.01%
2019/07/09	0.3	81.60	4	81.50	81.50	-3.8	10,340	-0.04%
2019/07/08	11	81.74	1	81.90	81.60	10	10,397	0.10%
2019/07/05	7	81.90	0	0.00	81.90	7	10,470	0.07%
2019/07/03	3.1	81.57	6	81.63	81.50	-2.9	10,782	-0.03%
2019/07/02	0	0.00	3	82.47	82.45	-3	10,772	-0.03%
2019/07/01	23	82.64	5	82.42	82.65	18	10,800	0.17%
2019/06/28	1	80.95	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	5	81.47	81.50	-5	10,782	-0.05%
2019/06/26	0.4	80.40	14	80.45	80.35	-13.6	10,621	-0.13%
2019/06/25	0.7	80.80	8	80.83	80.75	-7.3	10,580	-0.07%
2019/06/24	0	0.00	66	80.90	81.20	-66	10,490	-0.63%
2019/06/21	0.2	80.85	27	81.13	80.85	-26.8	10,258	-0.26%
2019/06/20	1.2	80.73	29	80.88	80.85	-27.8	10,120	-0.27%
2019/06/19	0	0.00	86	80.36	80.75	-86	10,042	-0.86%
2019/06/17	0.3	78.90	0	0.00	78.70	0.3	10,017	0.00%
2019/06/14	2.2	78.91	0	0.00	78.90	2.2	10,058	0.02%
2019/06/13	7	79.26	6	79.07	79.05	1	10,209	0.01%
2019/06/12	6	79.62	5	79.61	79.70	1	10,302	0.01%
2019/06/11	1.5	79.45	31	79.62	79.40	-29.5	10,234	-0.29%
2019/06/10	5	79.00	4	78.64	79.05	1	10,226	0.01%
2019/06/06	5	77.56	1	77.65	77.70	4	10,329	0.04%
2019/06/05	4	78.51	8	78.48	78.30	-4	10,282	-0.04%
2019/06/04	2.1	78.44	2	78.45	78.05	0.1	10,331	0.00%
2019/06/03	6	78.43	11	78.46	78.55	-5	10,515	-0.05%
2019/05/31	12	78.07	1	78.40	78.45	11	10,741	0.10%
2019/05/30	7	77.24	0	0.00	77.40	7	10,771	0.06%
2019/05/29	13.2	76.63	1	76.75	76.75	12.2	10,785	0.11%
2019/05/28	6.5	77.05	0	0.00	77.10	6.5	10,839	0.06%
2019/05/27	17	77.18	0	0.00	77.15	17	10,940	0.16%
2019/05/24	11	77.21	10	77.12	77.35	1	11,071	0.01%
2019/05/23	38	77.07	3	77.05	76.95	35	11,135	0.31%
2019/05/22	26	78.48	0	0.00	78.40	26	11,019	0.24%
2019/05/21	21	78.09	0	0.00	78.40	21	11,415	0.18%
2019/05/20	35.5	78.34	0	0.00	78.20	35.5	11,133	0.32%
2019/05/17	140.2	78.93	0	0.00	78.25	140.2	11,004	1.27%	大買/鉅額交易
2019/05/16	56	79.20	0	0.00	79.05	56	10,671	0.52%
2019/05/15	76	79.66	2	79.85	79.75	74	10,447	0.71%
2019/05/14	84	79.30	1	79.75	79.65	83	10,229	0.81%
2019/05/13	73	80.48	0	0.00	80.15	73	9,994	0.73%
2019/05/10	10	81.49	9	81.66	81.50	1	9,793	0.01%
2019/05/09	5	81.59	1	81.50	81.55	4	9,684	0.04%
2019/05/08	1.4	82.55	0.1	82.80	82.55	1.3	9,642	0.01%
2019/05/07	2	83.20	2	83.25	83.15	0	9,480	0.00%
2019/05/06	3	82.37	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	0.00	3	83.32	83.75	-3	9,302	-0.03%
2019/05/02	2	82.95	0	0.00	83.00	2	8,904	0.02%
2019/04/30	0	0.00	1	82.70	82.80	-1	8,949	-0.01%
2019/04/26	0.2	82.55	0	0.00	82.45	0.2	9,151	0.00%
2019/04/25	0	0.00	1	83.40	83.40	-1	9,254	-0.01%
2019/04/24	1.2	83.12	1	83.10	83.20	0.2	9,451	0.00%
2019/04/23	1	83.15	3	83.07	83.05	-2	9,597	-0.02%
2019/04/22	0.2	82.80	8	82.90	82.70	-7.8	9,585	-0.08%
2019/04/19	10	83.13	1	82.95	82.80	9	9,709	0.09%
2019/04/18	4.2	82.91	16	83.05	82.70	-11.8	9,548	-0.12%
2019/04/17	2.1	82.75	17	82.71	82.75	-14.9	9,394	-0.16%
2019/04/16	1.2	81.89	1	82.00	82.10	0.2	9,192	0.00%
2019/04/15	1	81.85	5.8	81.83	81.85	-4.8	9,306	-0.05%
2019/04/12	0.3	81.15	0	0.00	81.10	0.3	9,533	0.00%
2019/04/11	0	0.00	18	81.23	81.15	-18	9,630	-0.19%
2019/04/10	4	81.50	5	81.19	81.50	-1	9,634	-0.01%
2019/04/09	2	81.00	27	81.23	81.40	-25	9,531	-0.26%
2019/04/08	1	80.95	27	80.80	80.90	-26	9,436	-0.28%
2019/04/03	0.1	80.20	9	80.16	80.15	-8.9	9,452	-0.09%
2019/04/02	3.1	80.15	10	80.29	80.15	-6.9	9,539	-0.07%
2019/04/01	0.3	79.95	10	80.18	79.85	-9.7	9,544	-0.10%
2019/03/29	0.1	79.20	1	79.00	79.15	-0.9	9,410	-0.01%
2019/03/28	0.2	78.55	2	78.23	78.50	-1.8	9,457	-0.02%
2019/03/27	1	78.65	8	78.25	78.50	-7	9,559	-0.07%
2019/03/26	0.2	78.70	4	78.65	78.65	-3.8	9,592	-0.04%
2019/03/25	2.1	78.13	0	0.00	78.15	2.1	9,674	0.02%
2019/03/22	1	79.10	9	79.40	79.35	-8	9,652	-0.08%
2019/03/21	3	78.97	21	78.97	79.15	-18	9,683	-0.19%
2019/03/20	1.2	78.42	6	78.39	78.50	-4.8	9,598	-0.05%
2019/03/19	1.3	78.24	4	78.08	78.40	-2.8	9,545	-0.03%
2019/03/18	0	78.10	46	77.90	78.10	-46	9,490	-0.48%
2019/03/15	0	0.00	3	77.42	77.60	-3	9,503	-0.03%
2019/03/14	0.6	77.10	0	0.00	77.05	0.6	9,425	0.01%
2019/03/13	9	77.03	1	77.10	77.10	8	9,677	0.08%
2019/03/12	5	76.90	1	76.90	77.25	4	9,668	0.04%
2019/03/11	5.1	75.89	0	0.00	76.15	5.1	9,506	0.05%
2019/03/08	2	76.00	1	76.05	76.00	1	9,659	0.01%
2019/03/07	3	76.85	0	0.00	76.65	3	9,564	0.03%
2019/03/06	2.8	76.88	1	76.95	76.95	1.8	9,408	0.02%
2019/03/05	1.2	76.65	4	76.60	76.75	-2.8	9,208	-0.03%
2019/03/04	3.2	76.96	0	0.00	76.95	3.2	9,178	0.03%
2019/02/27	3.4	77.58	19.5	77.60	77.65	-16.1	9,143	-0.18%
2019/02/26	1	77.60	10	77.58	77.70	-9	8,995	-0.10%
2019/02/25	4.1	77.51	70	77.50	77.50	-65.9	8,829	-0.75%
2019/02/22	1	76.55	44	76.82	76.95	-43	8,759	-0.49%
2019/02/21	1.2	76.64	74	76.90	77.10	-72.8	8,738	-0.83%
2019/02/20	1	76.35	11	76.45	76.35	-10	8,545	-0.12%
2019/02/19	2.2	75.60	2	75.55	75.50	0.2	8,121	0.00%
2019/02/18	0.2	75.75	0	0.00	75.65	0.2	8,168	0.00%
2019/02/15	19.2	75.07	0	0.00	75.05	19.2	8,163	0.24%
2019/02/14	1	75.65	0	0.00	75.25	1	8,284	0.01%
2019/02/13	3.2	75.59	0	0.00	75.50	3.2	8,325	0.04%
2019/02/12	2.2	75.71	21	75.59	75.65	-18.8	8,870	-0.21%
2019/02/11	2	75.18	2	75.15	75.15	0	8,939	0.00%
2019/01/30	9	74.36	1	74.30	74.35	8	8,933	0.09%
2019/01/29	3.7	74.41	0	0.00	74.50	3.7	8,949	0.04%
2019/01/28	0	0.00	4	75.10	75.15	-4	8,953	-0.04%
2019/01/25	2	74.90	10	74.99	75.00	-8	9,001	-0.09%
2019/01/24	2.2	74.02	0	0.00	74.05	2.2	8,992	0.02%
2019/01/23	4	73.70	1	73.70	73.70	3	9,099	0.03%
2019/01/22	12	73.90	16	73.96	74.05	-4	9,094	-0.04%
2019/01/21	3	76.50	76	76.55	76.50	-73	9,112	-0.80%
2019/01/18	2.2	75.72	8	75.91	75.95	-5.8	9,237	-0.06%
2019/01/17	1	75.25	0	0.00	75.55	1	9,581	0.01%
2019/01/16	1.2	75.48	4	75.54	75.55	-2.8	9,630	-0.03%
2019/01/15	2	75.50	3	75.67	75.65	-1	9,789	-0.01%
2019/01/14	25	75.03	0.2	75.10	75.00	24.8	9,799	0.25%
2019/01/11	0	0.00	2	75.48	75.50	-2	9,912	-0.02%
2019/01/10	1.1	74.81	1	74.60	74.80	0.1	9,872	0.00%
2019/01/09	3	75.08	10	74.94	75.00	-7	10,164	-0.07%
2019/01/08	9.2	73.71	0	0.00	73.65	9.2	10,251	0.09%
2019/01/07	2	73.85	13	73.93	73.95	-11	10,889	-0.10%
2019/01/04	11	72.31	12	72.52	72.20	-1	11,031	-0.01%
2019/01/03	8	73.48	1	73.35	73.35	7	11,818	0.06%
2019/01/02	11	74.43	0	0.00	74.05	11	11,938	0.09%
2018/12/28	1	75.05	5	75.17	75.50	-4	12,571	-0.03%
2018/12/27	15	74.65	8	74.80	75.05	7	12,940	0.05%
2018/12/26	14.7	73.67	30	73.78	73.55	-15.3	12,942	-0.12%
2018/12/25	29	73.61	0	0.00	73.75	29	12,867	0.23%
2018/12/24	12	74.60	1	74.65	74.70	11	12,756	0.09%
2018/12/22	7	74.74	0	0.00	74.85	7	12,755	0.05%
2018/12/21	11.4	74.73	0	0.00	75.20	11.4	12,926	0.09%
2018/12/20	17	75.09	3	75.43	75.05	14	13,248	0.11%
2018/12/19	2	75.55	0	0.00	75.90	2	13,222	0.02%
2018/12/18	12.4	75.24	1	75.50	75.30	11.4	13,273	0.09%
2018/12/17	1	75.90	0	0.00	75.95	1	13,268	0.01%
2018/12/14	56.2	75.22	0	0.00	75.35	56.2	13,243	0.42%
2018/12/13	8.1	76.25	0	0.00	76.30	8.1	13,211	0.06%
2018/12/12	1	75.70	2	75.93	76.20	-1	13,210	-0.01%
2018/12/11	2	74.90	1	74.95	75.05	1	13,215	0.01%
2018/12/10	7	74.53	2	74.55	74.45	5	13,270	0.04%
2018/12/07	0.8	75.60	1	75.55	75.45	-0.2	13,404	0.00%
2018/12/06	33	75.23	1	75.35	75.10	32	13,600	0.24%
2018/12/05	5	76.92	0	0.00	76.65	5	13,587	0.04%
2018/12/04	1	78.50	20	78.50	78.25	-19	13,516	-0.14%
2018/12/03	22	77.89	24	78.82	78.80	-2	13,489	-0.01%
2018/11/30	3.1	76.90	0	0.00	76.75	3.1	13,291	0.02%
2018/11/29	5	77.35	3	77.30	77.05	2	13,262	0.02%
2018/11/27	1.4	75.54	1	75.70	76.05	0.4	13,089	0.00%
2018/11/26	2	76.18	0	0.00	76.15	2	13,032	0.02%
2018/11/23	6	75.29	1	75.80	75.35	5	13,091	0.04%
2018/11/22	5	75.71	0	0.00	75.60	5	13,247	0.04%
2018/11/21	1	75.00	0	0.00	76.00	1	13,286	0.01%
2018/11/20	4	76.08	0	0.00	76.00	4	13,118	0.03%
2018/11/19	6	76.72	0	0.00	76.70	6	13,017	0.05%
2018/11/16	4.4	77.14	11	77.95	76.95	-6.6	12,964	-0.05%
2018/11/15	18.2	77.31	8	77.45	77.60	10.2	12,876	0.08%
2018/11/14	2	77.25	0	0.00	77.35	2	12,865	0.02%
2018/11/13	21.2	76.49	0	0.00	77.10	21.2	12,813	0.17%
2018/11/12	4	77.95	71	77.61	78.00	-67	12,712	-0.53%
2018/11/09	1.5	78.03	46	77.98	77.80	-44.5	12,685	-0.35%
2018/11/08	6	79.01	18	78.90	78.85	-12	12,143	-0.10%
2018/11/07	2.2	78.14	7	78.38	78.40	-4.8	12,009	-0.04%
2018/11/06	9	78.03	25	77.99	78.00	-16	12,027	-0.13%
2018/11/05	5	78.04	2	78.00	78.25	3	11,945	0.03%
2018/11/02	0	0.00	5	78.44	78.65	-5	11,895	-0.04%
2018/11/01	2	78.30	4	78.00	78.40	-2	11,851	-0.02%
2018/10/31	3	77.55	9	77.19	77.55	-6	11,758	-0.05%
2018/10/30	6	75.79	0	0.00	75.95	6	11,634	0.05%
2018/10/29	3	75.60	21	75.85	75.75	-18	11,553	-0.16%
2018/10/26	14.4	75.36	6	74.98	75.40	8.4	11,468	0.07%
2018/10/25	29.1	75.69	7	75.77	75.50	22.1	11,239	0.20%
2018/10/24	26	77.13	3	77.47	77.40	23	10,803	0.21%
2018/10/23	102.1	77.99	12	77.93	77.75	90.1	10,641	0.85%	大買/
2018/10/22	1	79.20	0	0.00	79.20	1	10,326	0.01%
2018/10/19	5	78.13	5	79.22	79.30	0	10,260	0.00%
2018/10/18	88.2	79.26	0	0.00	79.15	88.2	10,165	0.87%
2018/10/17	71	80.20	40	80.26	79.40	31	10,117	0.31%
2018/10/16	13.2	78.82	5	78.90	79.30	8.2	9,921	0.08%
2018/10/15	23.7	78.86	2	78.95	79.20	21.7	9,950	0.22%
2018/10/12	13	78.49	6	79.42	80.05	7	9,350	0.07%
2018/10/11	203.4	78.79	0	0.00	77.40	203.4	9,184	2.21%	大買/鉅額交易
2018/10/09	66	83.04	2	83.20	83.25	64	8,092	0.79%
2018/10/08	102	82.86	0	0.00	83.00	102	7,840	1.30%	大買/鉅額交易
2018/10/05	23	83.77	0	0.00	83.45	23	7,292	0.32%
2018/10/04	11.2	84.88	0	0.00	84.90	11.2	6,962	0.16%
2018/10/03	1	86.00	0	0.00	85.95	1	6,865	0.01%
2018/10/02	3	86.48	1	86.05	86.05	2	6,874	0.03%
2018/10/01	0	0.00	102	87.30	87.35	-102	6,934	-1.47%	大賣/鉅額交易
2018/09/28	0.2	87.00	52	87.12	86.90	-51.9	6,925	-0.75%
2018/09/27	0.2	87.25	70	87.33	87.35	-69.8	6,757	-1.03%
2018/09/26	0.2	86.95	10	86.89	86.90	-9.8	6,323	-0.15%
2018/09/25	0.2	87.10	3	86.98	87.10	-2.8	6,273	-0.04%
2018/09/21	0.1	86.85	0	0.00	86.85	0.1	6,218	0.00%
2018/09/20	3	85.90	0	0.00	85.90	3	6,205	0.05%
2018/09/19	3	86.05	1	86.15	86.15	2	6,337	0.03%
2018/09/18	10.3	85.38	0	0.00	85.40	10.3	6,361	0.16%
2018/09/17	8.4	86.02	0	0.00	85.85	8.4	6,533	0.13%
2018/09/14	8	85.91	0	0.00	86.50	8	6,517	0.12%
2018/09/13	70	85.23	0	0.00	84.95	70	6,481	1.08%
2018/09/12	81	85.49	0	0.00	85.55	81	6,167	1.31%
2018/09/11	67	85.61	0	0.00	85.65	67	5,989	1.12%
2018/09/10	9.1	85.93	0	0.00	86.00	9.1	5,747	0.16%
2018/09/07	1	86.00	1	86.05	86.40	0	5,723	0.00%
2018/09/06	1	86.90	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	3	87.07	87.00	-3	5,786	-0.05%
2018/09/03	2	86.50	1	86.50	86.45	1	5,798	0.02%
2018/08/31	1	86.70	5	86.75	86.95	-4	5,795	-0.07%
2018/08/30	2	87.55	2	87.93	87.55	0	5,836	0.00%
2018/08/29	0	0.00	8	86.87	87.25	-8	5,778	-0.14%
2018/08/28	0	0.00	20	86.23	86.25	-20	5,600	-0.36%
2018/08/27	1.2	85.23	17	85.14	85.55	-15.8	5,580	-0.28%
2018/08/24	4.3	84.60	0	0.00	84.80	4.3	5,528	0.08%
2018/08/23	11	84.70	5	84.80	85.05	6	5,512	0.11%
2018/08/21	5	84.50	2	84.25	84.55	3	5,515	0.05%
2018/08/20	4	83.90	0	0.00	83.95	4	5,480	0.07%
2018/08/17	8	83.88	0	0.00	83.65	8	5,479	0.15%
2018/08/16	7.3	83.45	0	0.00	83.80	7.3	5,421	0.13%
2018/08/15	1.2	83.76	0	0.00	83.75	1.2	5,381	0.02%
2018/08/14	0.2	84.65	1	84.30	84.55	-0.8	5,340	-0.01%
2018/08/13	9	84.47	0	0.00	83.95	9	5,368	0.17%
2018/08/10	1.2	85.83	0	0.00	85.70	1.2	5,285	0.02%
2018/08/09	0.2	86.10	0	0.00	86.15	0.2	5,296	0.00%
2018/08/08	0	0.00	3	86.30	86.15	-3	5,408	-0.06%
2018/08/07	0.2	85.50	0	0.00	85.50	0.2	5,460	0.00%
2018/08/06	3	85.80	0	0.00	85.70	3	5,727	0.05%
2018/08/02	1.1	85.45	1	86.15	84.85	0.1	6,060	0.00%
2018/08/01	0	0.00	3	86.02	86.15	-3	6,036	-0.05%
2018/07/31	0	0.00	0.2	85.45	85.55	-0.2	6,058	0.00%
2018/07/30	1	85.50	0.2	85.45	85.55	0.8	6,077	0.01%
2018/07/27	1	85.50	2	85.65	85.70	-1	6,081	-0.02%
2018/07/25	0	0.00	18	84.70	84.75	-18	6,080	-0.30%
2018/07/24	0.2	84.50	5	84.62	84.70	-4.8	6,082	-0.08%
2018/07/23	0.2	84.30	4	84.50	84.55	-3.8	6,204	-0.06%
2018/07/20	0	0.00	10	84.33	84.65	-10	6,337	-0.16%
2018/07/19	1.2	83.38	16	83.63	83.30	-14.9	6,304	-0.24%
2018/07/18	0	0.00	34	83.33	83.05	-34	6,365	-0.53%
2018/07/17	0	0.00	1	82.75	82.55	-1	6,322	-0.02%
2018/07/16	0.2	83.10	22	83.40	83.00	-21.8	6,422	-0.34%
2018/07/13	0.2	83.20	4	83.24	83.35	-3.8	6,407	-0.06%
2018/07/12	2	82.50	3	82.55	82.65	-1	6,241	-0.02%
2018/07/11	0.2	81.85	0	0.00	81.70	0.2	6,198	0.00%
2018/07/10	0.2	82.50	4	82.70	82.45	-3.8	6,163	-0.06%
2018/07/09	0	0.00	18	82.22	82.25	-18	6,131	-0.29%
2018/07/06	6	80.70	5	80.35	80.95	1	6,040	0.02%
2018/07/05	2	80.90	5	80.60	80.75	-3	5,994	-0.05%
2018/07/03	3	80.90	0	0.00	81.15	3	6,033	0.05%
2018/07/02	0	0.00	1	81.45	81.05	-1	6,052	-0.02%
2018/06/29	11	80.82	6	81.00	81.45	5	6,045	0.08%
2018/06/28	27.1	79.97	0	0.00	80.05	27.1	5,950	0.45%
2018/06/27	2	80.58	0.1	80.70	80.40	1.9	5,831	0.03%
2018/06/26	37.2	80.19	3	80.33	80.70	34.2	5,761	0.59%
2018/06/25	23.2	80.84	0	0.00	80.90	23.2	5,556	0.42%
2018/06/22	7	80.51	1	81.15	81.15	6	5,478	0.11%
2018/06/21	0.3	81.50	0	0.00	81.25	0.3	5,442	0.01%
2018/06/20	5.2	80.80	0	0.00	81.50	5.2	5,540	0.09%
2018/06/19	8.1	80.77	0	0.00	80.60	8.1	5,466	0.15%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/14	1.2	82.08	0	0.00	81.75	1.2	5,448	0.02%
2018/06/12	1.2	82.32	0	0.00	82.50	1.2	5,436	0.02%
2018/06/11	2	82.80	0	0.00	82.65	2	5,457	0.04%
2018/06/08	0.2	82.65	0	0.00	82.55	0.2	5,459	0.00%
2018/06/07	0.2	83.30	12	83.41	83.45	-11.8	5,565	-0.21%
2018/06/06	0	0.00	41	83.15	83.30	-41	5,598	-0.73%
2018/06/05	0	0.00	1	82.40	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	18	82.58	82.60	-18	5,547	-0.32%
2018/06/01	2	81.33	0	0.00	81.35	2	5,472	0.04%
2018/05/30	1	80.45	0	0.00	80.40	1	5,568	0.02%
2018/05/25	2	81.80	0	0.00	81.85	2	5,697	0.04%
2018/05/24	1	81.30	0	0.00	81.55	1	5,699	0.02%
2018/05/23	0.2	81.45	1	82.00	81.35	-0.8	5,743	-0.01%
2018/05/22	1.2	81.82	0	0.00	81.75	1.2	5,770	0.02%
2018/05/21	0	0.00	3	82.00	82.05	-3	5,933	-0.05%
2018/05/18	0	0.00	3	81.15	80.95	-3	6,008	-0.05%
2018/05/17	0.2	81.30	0	0.00	81.20	0.2	6,238	0.00%
2018/05/16	2.2	81.70	2	81.70	81.75	0.2	6,281	0.00%
2018/05/15	0	0.00	25	81.96	81.65	-25	6,311	-0.40%
2018/05/14	0	0.00	100	82.14	82.50	-100	6,727	-1.49%
2018/05/11	0	0.00	68	81.50	81.60	-68	6,558	-1.04%
2018/05/10	1	80.60	3	80.62	80.65	-2	6,315	-0.03%
2018/05/09	0	0.00	6	80.16	80.45	-6	6,264	-0.10%
2018/05/08	4	79.65	18	79.66	80.00	-14	6,278	-0.22%
2018/05/07	0.2	79.65	0	0.00	79.50	0.2	6,271	0.00%
2018/05/04	1	78.50	0	0.00	78.95	1	6,314	0.02%
2018/05/03	25.1	78.70	2	78.45	78.55	23.1	6,384	0.36%
2018/05/02	16.2	79.60	4	80.05	79.40	12.2	6,320	0.19%
2018/04/30	27	79.64	7	79.80	80.00	20	6,313	0.32%
2018/04/27	49.2	78.97	0	0.00	79.20	49.2	6,300	0.78%
2018/04/26	73.2	79.06	2	79.10	79.05	71.2	6,167	1.15%
2018/04/25	45	79.05	6	79.22	79.30	39	5,981	0.65%
2018/04/24	26.4	79.44	0.2	80.00	79.55	26.2	5,821	0.45%
2018/04/23	8	80.06	0	0.00	79.95	8	5,635	0.14%
2018/04/20	7	80.88	0	0.00	80.75	7	5,524	0.13%
2018/04/19	1	82.50	0	0.00	82.65	1	5,421	0.02%
2018/04/18	6.2	81.53	3	81.62	81.60	3.2	5,395	0.06%
2018/04/17	6	82.06	0	0.00	81.40	6	5,375	0.11%
2018/04/16	0	0.00	1	82.15	82.30	-1	5,399	-0.02%
2018/04/13	6	82.70	0	0.00	82.50	6	5,430	0.11%
2018/04/12	1	82.70	0	0.00	82.50	1	5,467	0.02%
2018/04/11	1	82.85	1	83.10	82.85	0	5,534	0.00%
2018/04/09	1	82.15	0	0.00	82.20	1	5,639	0.02%
2018/04/03	5	81.34	0	0.00	81.50	5	5,642	0.09%
2018/04/02	1	82.70	0	0.00	82.25	1	5,617	0.02%
2018/03/31	2	82.95	0	0.00	82.95	2	5,607	0.04%
2018/03/30	0.2	82.90	1	83.00	82.85	-0.9	5,652	-0.02%
2018/03/29	1	82.00	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1	82.65	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	2.2	83.20	83.40	-2.2	5,518	-0.04%
2018/03/26	3	81.92	2	82.10	82.20	1	5,484	0.02%
2018/03/23	5.2	82.03	0	0.00	82.10	5.2	5,489	0.09%
2018/03/22	0.2	83.65	0	0.00	83.55	0.2	5,423	0.00%
2018/03/21	0.2	83.95	0	0.00	83.85	0.2	5,430	0.00%
2018/03/19	0.2	84.00	0	0.00	83.85	0.2	5,405	0.00%
2018/03/16	9.2	83.55	4	83.40	83.90	5.2	5,399	0.10%
2018/03/15	5	84.15	14	83.98	84.25	-9	5,373	-0.17%
2018/03/14	0.2	84.30	2	84.20	84.30	-1.8	5,360	-0.03%
2018/03/13	1.2	84.78	9	84.49	84.95	-7.8	5,409	-0.14%
2018/03/12	0	84.15	4	84.10	84.15	-4	5,367	-0.07%
2018/03/09	2	82.83	1	82.75	82.85	1	5,442	0.02%
2018/03/07	0.2	82.00	8	82.13	81.80	-7.8	5,398	-0.14%
2018/03/06	0	0.00	2	82.05	82.15	-2	5,449	-0.04%
2018/03/05	1	81.00	0	0.00	80.75	1	5,491	0.02%
2018/03/02	8	80.80	4	81.05	81.15	4	5,452	0.07%
2018/03/01	0	0.00	1	81.85	81.75	-1	5,382	-0.02%
2018/02/27	10	82.63	23	82.86	82.35	-13	5,345	-0.24%
2018/02/26	0.5	82.60	2	82.40	82.40	-1.6	5,235	-0.03%
2018/02/23	0.2	82.15	23	81.57	82.00	-22.8	5,206	-0.44%
2018/02/22	7.2	80.94	0	0.00	81.00	7.2	5,225	0.14%
2018/02/21	6.2	81.40	12.2	81.50	81.50	-6	5,238	-0.11%
2018/02/12	7	79.71	4	79.65	79.70	3	5,082	0.06%
2018/02/09	20.2	78.70	0	0.00	79.05	20.2	5,062	0.40%
2018/02/08	5	80.46	2	80.40	80.60	3	4,828	0.06%
2018/02/07	9	81.03	38	80.96	80.65	-29	4,854	-0.60%
2018/02/06	44	79.41	2	79.65	79.65	42	4,702	0.89%
2018/02/05	6.1	83.15	7	83.00	83.60	-0.9	4,182	-0.02%
2018/02/02	3	84.82	0	0.00	84.90	3	4,080	0.07%
2018/02/01	7	85.33	0	0.00	85.25	7	4,049	0.17%
2018/01/31	6	84.61	1	84.15	84.65	5	4,014	0.12%
2018/01/30	3	85.02	4	84.70	84.55	-1	3,980	-0.03%
2018/01/29	10	85.86	4	86.00	85.55	6	3,924	0.15%
2018/01/26	7	87.31	0	0.00	87.50	7	3,841	0.18%
2018/01/25	1	88.05	0	0.00	87.45	1	3,739	0.03%
2018/01/24	0.2	87.25	0	0.00	87.20	0.2	3,678	0.01%
2018/01/23	0	0.00	2	88.20	88.30	-2	3,629	-0.06%
2018/01/19	0	0.00	1	87.10	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	26	86.16	86.30	-26	3,516	-0.74%
2018/01/17	0	0.00	9	85.14	85.15	-9	3,441	-0.26%
2018/01/15	0	0.00	2	84.55	84.65	-2	3,328	-0.06%
2018/01/12	0.4	84.15	2	84.05	84.10	-1.6	3,310	-0.05%
2018/01/11	0	0.00	6	83.50	83.40	-6	3,303	-0.18%
2018/01/09	1	84.00	1	84.20	84.15	0	3,292	0.00%
2018/01/08	0	0.00	10	83.98	84.10	-10	3,298	-0.30%
2018/01/05	0	0.00	23	83.66	83.75	-23	3,272	-0.70%
2018/01/04	0	0.00	20	83.40	83.50	-20	3,291	-0.61%
2018/01/03	1	83.40	46	83.34	83.35	-45	3,464	-1.30%
2018/01/02	0	0.00	31	82.41	82.60	-31	3,412	-0.91%