中華電 (2412)-臺銀-臺南券商分點個股進出

台股 » 個股 » 中華電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華電

(2412)

可現股當沖

股價
123.5
漲跌
▼1.0
漲幅
-0.80%
成交量
11,273張
產業
上市通信網路類股
1830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

中華電 (2412)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11.4	123.56	0	0.00	123.50	11.4	8,553	0.13%
2024/04/24	159.1	125.10	5	124.50	124.50	154.1	8,448	1.82%	大買/鉅額交易
2024/04/23	0.2	125.00	2	125.75	125.00	-1.8	8,417	-0.02%
2024/04/22	4	123.50	23.3	124.96	125.50	-19.3	8,389	-0.23%
2024/04/19	32.1	122.91	372	122.51	123.00	-339.9	8,221	-4.13%	大賣/鉅額交易
2024/04/18	0	0.00	9	124.28	124.00	-9	7,965	-0.11%
2024/04/17	262.1	123.99	1	123.50	123.50	261.1	7,845	3.33%	大買/鉅額交易
2024/04/16	176.7	124.71	7.3	124.52	124.50	169.4	7,668	2.21%	大買/鉅額交易
2024/04/15	1.6	126.19	2.3	126.00	126.00	-0.7	7,489	-0.01%
2024/04/12	0.2	125.50	6.1	126.00	125.50	-5.9	7,469	-0.08%
2024/04/11	8.1	126.00	0.4	126.28	126.50	7.7	7,400	0.10%
2024/04/10	0.1	125.50	2.1	125.73	126.00	-2	7,354	-0.03%
2024/04/09	1.1	126.02	8.5	126.47	125.50	-7.4	7,384	-0.10%
2024/04/08	0	126.50	111.6	126.48	126.50	-111.6	7,378	-1.51%	大賣/鉅額交易
2024/04/03	202.1	125.50	13	126.00	125.00	189.1	7,315	2.58%	大買/鉅額交易
2024/04/02	1	126.50	38.1	126.59	126.50	-37.1	7,221	-0.51%
2024/04/01	0	126.50	44	126.95	126.50	-44	7,164	-0.61%
2024/03/29	0	0.00	153.1	126.89	126.00	-153.1	7,162	-2.14%	大賣/鉅額交易
2024/03/28	5.2	125.80	2	126.00	125.50	3.2	7,101	0.04%
2024/03/27	231.6	126.34	19.2	126.56	127.00	212.4	6,930	3.06%	大買/鉅額交易
2024/03/26	0.2	124.63	40.9	124.88	125.50	-40.7	6,785	-0.60%
2024/03/25	1	124.03	72	123.90	124.50	-71.1	6,736	-1.05%
2024/03/22	5.1	123.50	22.2	123.30	124.00	-17.1	6,724	-0.25%
2024/03/21	0.3	123.08	3	123.50	123.50	-2.7	6,704	-0.04%
2024/03/20	0.2	123.25	7.2	122.93	123.00	-7	6,884	-0.10%
2024/03/19	1.1	123.45	4	123.25	123.00	-3	6,867	-0.04%
2024/03/18	0.1	122.50	46.3	122.54	123.00	-46.3	6,715	-0.69%
2024/03/15	9	122.22	7	122.25	122.50	2	6,674	0.03%
2024/03/14	110.4	122.00	1.1	121.95	122.00	109.3	6,534	1.67%	大買/鉅額交易
2024/03/13	22	121.50	2	121.00	121.00	20	6,506	0.31%
2024/03/12	3.5	121.71	2.9	121.98	121.50	0.6	6,447	0.01%
2024/03/11	1.4	121.00	7	121.00	121.50	-5.6	6,452	-0.09%
2024/03/08	19.9	120.52	1.1	121.00	120.50	18.8	6,436	0.29%
2024/03/07	1.3	121.08	2.8	121.00	121.00	-1.5	6,431	-0.02%
2024/03/06	2.2	121.50	2	121.50	121.50	0.2	6,430	0.00%
2024/03/05	73.4	121.01	0	0.00	121.00	73.4	6,570	1.12%
2024/03/04	24.1	121.52	104.1	121.50	121.50	-80	6,591	-1.21%	大賣/
2024/03/01	1.1	121.00	1	121.50	121.00	0.1	6,689	0.00%
2024/02/29	2.3	120.55	3.1	120.02	120.50	-0.8	6,741	-0.01%
2024/02/27	6.4	121.10	0.2	121.00	121.00	6.2	6,512	0.10%
2024/02/26	8	122.50	100	122.00	122.00	-92	6,249	-1.47%
2024/02/23	2.4	122.48	4.1	122.00	122.00	-1.7	6,244	-0.03%
2024/02/22	0.5	122.00	0	122.49	122.00	0.5	6,318	0.01%
2024/02/21	0.7	122.50	105	122.50	122.50	-104.3	6,331	-1.65%	大賣/鉅額交易
2024/02/20	0	122.00	6	122.00	122.50	-6	6,363	-0.09%
2024/02/19	6	122.50	13.3	122.41	122.00	-7.3	6,497	-0.11%
2024/02/16	0.3	121.08	2	121.50	122.00	-1.7	6,601	-0.03%
2024/02/15	5.9	121.16	6	121.33	121.00	-0.1	6,611	0.00%
2024/02/05	1	120.50	29.3	120.96	121.50	-28.3	6,535	-0.43%
2024/02/02	0.1	120.00	2	120.50	120.50	-2	6,453	-0.03%
2024/02/01	1	119.00	11	119.55	120.00	-10	6,446	-0.16%
2024/01/31	11.1	119.05	0	0.00	119.00	11.1	6,402	0.17%
2024/01/30	1.1	119.50	0	0.00	119.50	1.1	6,404	0.02%
2024/01/29	5	120.50	101.2	120.00	120.00	-96.2	6,425	-1.50%	大賣/
2024/01/26	0.1	119.50	0	0.00	119.50	0.1	6,470	0.00%
2024/01/25	2.1	119.76	1	119.50	120.00	1.1	6,584	0.02%
2024/01/24	0.6	119.50	2.6	119.69	120.00	-2	6,650	-0.03%
2024/01/23	100	119.00	0.6	119.50	119.50	99.4	6,722	1.48%
2024/01/22	0	119.50	4.1	119.50	119.00	-4.1	6,762	-0.06%
2024/01/19	1.1	119.46	0	0.00	119.00	1.1	6,843	0.02%
2024/01/18	0.1	119.00	0	0.00	118.50	0.1	6,851	0.00%
2024/01/17	3.1	118.51	104.1	119.48	118.50	-101	6,852	-1.47%	大賣/
2024/01/16	102.4	119.49	4	119.75	119.00	98.4	6,746	1.46%	大買/
2024/01/15	1.1	120.50	230	120.50	120.50	-229	6,661	-3.44%	大賣/鉅額交易
2024/01/12	0.4	120.50	1.2	120.09	120.00	-0.8	6,728	-0.01%
2024/01/11	0	0.00	2	120.25	120.50	-2	6,802	-0.03%
2024/01/10	0.1	120.00	2	120.00	120.00	-2	6,813	-0.03%
2024/01/09	0.1	120.00	2.2	120.23	120.00	-2	6,856	-0.03%
2024/01/08	0	0.00	9	120.11	120.50	-9	6,868	-0.13%
2024/01/05	0	0.00	12.5	119.00	119.50	-12.5	6,865	-0.18%
2024/01/04	10.2	119.45	0.3	119.50	119.00	9.8	6,917	0.14%
2024/01/03	0.1	119.50	2.4	119.75	120.00	-2.3	6,990	-0.03%
2024/01/02	2.5	120.00	1.2	120.00	120.50	1.3	6,960	0.02%
2023/12/29	0	120.00	4.1	120.00	120.00	-4.1	7,037	-0.06%
2023/12/28	14	119.00	303	119.01	120.00	-289	7,107	-4.07%	大賣/鉅額交易
2023/12/27	1	119.50	2	119.50	119.50	-1	7,078	-0.01%
2023/12/26	0.1	118.00	1	118.50	119.00	-0.9	7,071	-0.01%
2023/12/25	7.1	117.58	0	0.00	118.00	7.1	7,059	0.10%
2023/12/22	1.3	117.62	100	118.50	117.50	-98.7	7,047	-1.40%
2023/12/21	5.6	118.03	0	0.00	118.00	5.6	7,076	0.08%
2023/12/20	9.2	118.51	1	119.00	118.50	8.2	7,002	0.12%
2023/12/19	2.2	118.50	0	0.00	118.50	2.2	6,993	0.03%
2023/12/18	4.3	118.16	18	118.00	118.50	-13.7	6,994	-0.20%
2023/12/15	52.8	118.37	1	118.50	118.50	51.8	6,975	0.74%
2023/12/14	14	119.89	0	0.00	119.50	14	6,726	0.21%
2023/12/13	6	119.92	0	0.00	119.50	6	6,597	0.09%
2023/12/12	0.1	120.00	2	120.00	120.00	-1.9	6,717	-0.03%
2023/12/11	102.2	120.00	0	0.00	120.00	102.2	6,747	1.52%	大買/鉅額交易
2023/12/08	8.1	120.81	3	121.00	120.50	5.1	6,748	0.08%
2023/12/07	1.1	121.47	1	121.50	121.00	0.1	6,751	0.00%
2023/12/06	0.1	121.71	27.1	122.06	122.00	-27	6,748	-0.40%
2023/12/05	1	120.50	7	121.43	121.50	-6	6,701	-0.09%
2023/12/04	1	120.50	101	120.51	121.00	-100	6,701	-1.49%	大賣/
2023/12/01	1	120.49	1.4	120.35	120.00	-0.4	6,680	-0.01%
2023/11/30	21.1	119.74	1.5	120.00	119.50	19.6	6,664	0.29%
2023/11/29	3	120.00	2.1	119.52	120.00	0.9	6,472	0.01%
2023/11/28	301	120.50	18	119.66	119.50	283	6,408	4.42%	大買/鉅額交易
2023/11/27	2	120.25	4.9	119.78	120.00	-2.9	6,498	-0.04%
2023/11/24	0.4	118.93	6.1	118.99	119.00	-5.8	6,482	-0.09%
2023/11/22	101.2	118.20	1	118.50	118.00	100.2	6,405	1.56%	大買/
2023/11/21	0.2	118.00	52.1	118.00	118.00	-51.9	6,420	-0.81%
2023/11/20	7	117.21	0.1	117.50	118.00	7	6,389	0.11%
2023/11/17	8.1	117.50	50	117.50	117.00	-41.9	6,312	-0.66%
2023/11/16	207.2	117.52	0	0.00	117.00	207.2	6,264	3.31%	大買/鉅額交易
2023/11/15	5	117.00	24	117.98	118.00	-19	6,134	-0.31%
2023/11/14	10.3	116.56	3	117.00	116.50	7.3	6,048	0.12%
2023/11/13	103.2	117.48	1	117.50	116.50	102.2	6,084	1.68%	大買/鉅額交易
2023/11/10	41.5	117.98	1	117.50	117.00	40.5	6,091	0.67%
2023/11/09	2.3	118.00	1.6	118.00	117.50	0.7	6,065	0.01%
2023/11/08	1.1	118.00	3	118.00	118.50	-1.9	6,078	-0.03%
2023/11/07	6	117.50	2	117.75	118.00	4	6,061	0.07%
2023/11/06	4.1	117.75	1.1	118.00	117.50	3	6,125	0.05%
2023/11/03	1.1	117.51	3.1	118.00	117.50	-2	6,101	-0.03%
2023/11/02	0.1	117.50	3.1	117.66	118.00	-3	6,105	-0.05%
2023/11/01	0.1	116.50	5.1	116.99	117.00	-5.1	6,030	-0.08%
2023/10/31	160.1	115.50	2.2	116.00	116.00	158	5,975	2.64%	大買/鉅額交易
2023/10/30	0.1	115.50	0	0.00	115.50	0.1	5,944	0.00%
2023/10/27	1	115.50	0	0.00	115.50	1	5,880	0.02%
2023/10/26	7.5	115.03	0.4	115.13	115.00	7.1	5,865	0.12%
2023/10/25	111.2	115.50	0	0.00	115.50	111.2	5,830	1.91%	大買/鉅額交易
2023/10/24	2.8	115.77	1	115.50	115.50	1.8	5,823	0.03%
2023/10/23	8.1	115.50	3	115.50	115.50	5.1	5,814	0.09%
2023/10/20	4.2	115.76	10	115.50	115.50	-5.9	5,836	-0.10%
2023/10/19	4.5	116.00	2	116.00	116.00	2.5	5,792	0.04%
2023/10/18	0.1	116.50	3	116.00	116.00	-3	5,812	-0.05%
2023/10/17	17.1	116.00	0	0.00	116.50	17.1	5,812	0.29%
2023/10/16	1	116.01	100	116.00	116.50	-99	5,863	-1.69%
2023/10/13	44.6	115.99	40	116.00	116.00	4.6	5,941	0.08%
2023/10/12	6.1	116.01	2	116.50	116.50	4.1	5,897	0.07%
2023/10/11	0.5	116.20	61	116.00	116.50	-60.5	5,923	-1.02%
2023/10/06	5.3	115.52	0	0.00	115.50	5.3	5,861	0.09%
2023/10/05	210.4	115.48	0	0.00	115.00	210.4	5,861	3.59%	大買/鉅額交易
2023/10/04	9.7	115.35	100	116.00	115.00	-90.3	5,823	-1.55%
2023/10/03	1.3	116.04	0	0.00	116.00	1.3	5,767	0.02%
2023/10/02	3.1	116.50	1	117.00	116.50	2.1	5,823	0.04%
2023/09/28	1.1	116.50	0	0.00	116.00	1.1	5,876	0.02%
2023/09/27	2.8	116.07	0	0.00	116.50	2.8	5,937	0.05%
2023/09/26	6.6	116.12	0	0.00	116.00	6.6	5,995	0.11%
2023/09/25	1.1	116.55	2	117.00	116.50	-0.9	6,072	-0.01%
2023/09/22	9.4	116.50	2	116.50	117.00	7.4	6,217	0.12%
2023/09/21	0.5	117.00	1	116.50	116.50	-0.6	6,382	-0.01%
2023/09/20	1.5	117.08	1.2	117.00	117.00	0.3	6,510	0.00%
2023/09/19	0.1	117.50	1.3	117.38	117.00	-1.3	6,602	-0.02%
2023/09/18	0.1	117.50	2.3	117.07	117.00	-2.3	6,671	-0.03%
2023/09/15	0.1	117.50	1	117.00	117.50	-1	6,770	-0.01%
2023/09/14	0.1	117.00	4	117.00	117.00	-3.9	6,734	-0.06%
2023/09/13	2.1	116.98	1	116.50	116.50	1.1	6,745	0.02%
2023/09/12	0.1	117.07	0	0.00	117.00	0.1	6,817	0.00%
2023/09/11	0.1	117.00	0.1	117.50	117.00	0	6,809	0.00%
2023/09/08	2.1	117.00	0	0.00	116.50	2.1	6,850	0.03%
2023/09/07	1	117.50	0	0.00	117.00	1	6,915	0.01%
2023/09/06	0.2	117.00	4	117.50	117.00	-3.9	6,888	-0.06%
2023/09/05	20.1	117.50	4.2	117.26	117.00	15.9	6,930	0.23%
2023/09/04	7.3	117.48	30	117.17	117.50	-22.7	6,976	-0.33%
2023/09/01	0.3	116.90	1	117.00	116.50	-0.8	7,025	-0.01%
2023/08/31	16.5	116.75	0	0.00	116.00	16.5	7,118	0.23%
2023/08/30	3.4	117.20	0	0.00	117.00	3.4	6,927	0.05%
2023/08/29	0	0.00	1.2	117.09	117.50	-1.2	7,020	-0.02%
2023/08/28	0.1	117.50	0.1	117.50	117.00	-0.1	7,127	0.00%
2023/08/25	4.2	117.00	0	0.00	116.50	4.2	7,601	0.05%
2023/08/24	4.2	116.79	11	116.91	117.50	-6.8	7,825	-0.09%
2023/08/23	5.1	117.00	0	0.00	116.50	5.1	8,010	0.06%
2023/08/22	12.2	117.37	1	117.00	116.50	11.2	8,287	0.13%
2023/08/21	0.1	117.50	1.2	117.46	117.00	-1.1	8,468	-0.01%
2023/08/18	0.8	117.50	2	117.50	117.50	-1.3	8,537	-0.01%
2023/08/17	4.2	116.91	0.2	117.00	116.50	4	8,552	0.05%
2023/08/16	2.8	117.64	5	117.80	118.00	-2.3	8,607	-0.03%
2023/08/15	3.2	117.17	0	0.00	117.00	3.2	8,593	0.04%
2023/08/14	5.2	117.31	10	117.95	117.00	-4.8	8,680	-0.05%
2023/08/11	6.3	118.18	11	118.50	118.00	-4.7	8,724	-0.05%
2023/08/10	6.2	117.43	253	117.20	118.00	-246.8	8,747	-2.82%	大賣/鉅額交易
2023/08/09	3.1	116.84	4	117.00	117.00	-0.9	8,685	-0.01%
2023/08/08	8	116.50	0	0.00	116.50	8	8,778	0.09%
2023/08/07	53.7	116.49	2	116.50	116.00	51.7	8,725	0.59%
2023/08/04	1	116.50	51	116.01	116.50	-50	8,711	-0.57%
2023/08/02	33	116.03	20	116.50	116.00	13	8,715	0.15%
2023/08/01	7.2	116.08	100	116.50	116.50	-92.8	8,679	-1.07%
2023/07/31	119.4	116.47	1	116.00	116.00	118.4	8,665	1.37%	大買/鉅額交易
2023/07/28	332	117.00	3	116.83	116.50	329	8,627	3.81%	大買/鉅額交易
2023/07/27	8.1	116.63	50	116.50	116.50	-41.9	8,609	-0.49%
2023/07/26	0	0.00	5.1	116.51	117.00	-5.1	8,662	-0.06%
2023/07/25	9.9	116.05	3	116.33	116.50	6.9	8,693	0.08%
2023/07/24	4.1	115.74	160	115.50	116.00	-155.9	8,747	-1.78%	大賣/鉅額交易
2023/07/21	11.7	115.96	0	116.00	115.50	11.7	8,862	0.13%
2023/07/20	44	115.50	2	116.00	115.50	42	8,898	0.47%
2023/07/19	29.5	115.50	26	115.60	115.00	3.5	8,927	0.04%
2023/07/18	13.2	115.16	0.1	116.00	115.00	13.2	8,962	0.15%
2023/07/17	8	116.19	0	0.00	116.50	8	8,951	0.09%
2023/07/14	2.8	116.07	3	116.33	116.50	-0.2	9,000	0.00%
2023/07/13	9.6	115.18	0.1	115.00	115.00	9.6	9,030	0.11%
2023/07/12	6.3	114.91	0.1	115.00	115.00	6.2	9,072	0.07%
2023/07/11	59.5	115.03	45	115.00	115.00	14.5	9,176	0.16%
2023/07/10	5.5	114.40	0	114.50	114.00	5.5	9,281	0.06%
2023/07/07	246.4	114.41	42	114.52	114.50	204.4	9,394	2.18%	大買/鉅額交易
2023/07/06	11.1	114.84	0.3	115.06	115.00	10.7	9,422	0.11%
2023/07/05	116.5	115.47	0	0.00	115.00	116.5	9,380	1.24%	大買/鉅額交易
2023/07/04	136.8	114.06	3	115.51	115.50	133.8	9,326	1.43%	大買/鉅額交易
2023/07/03	110.8	115.69	1	115.50	115.00	109.8	9,330	1.18%	大買/鉅額交易
2023/06/30	55.4	116.64	0.4	117.50	116.50	55	9,222	0.60%
2023/06/29	618.1	117.42	2	117.50	117.50	616.1	9,123	6.75%	大買/鉅額交易
2023/06/28	14.5	121.59	68.4	121.99	121.50	-53.9	8,969	-0.60%
2023/06/27	28.2	122.59	10	123.00	122.00	18.2	8,885	0.20%
2023/06/26	22.3	124.37	52	125.48	124.00	-29.7	8,794	-0.34%
2023/06/21	41	125.01	103	125.50	126.00	-62	8,740	-0.71%	大賣/
2023/06/20	4	125.00	234	125.99	126.00	-230	8,713	-2.64%	大賣/鉅額交易
2023/06/19	0	0.00	410	125.99	125.50	-410	8,647	-4.74%	大賣/鉅額交易
2023/06/16	1	125.50	28.4	126.00	125.50	-27.4	8,611	-0.32%
2023/06/15	1	125.50	0.1	125.50	125.50	1	8,506	0.01%
2023/06/14	0	125.50	26	125.37	125.50	-26	8,650	-0.30%
2023/06/13	1.4	125.50	8.1	125.50	125.50	-6.7	8,640	-0.08%
2023/06/12	24	125.04	0	126.00	125.00	24	8,637	0.28%
2023/06/09	1	125.50	3	125.83	125.50	-2	8,698	-0.02%
2023/06/08	0	0.00	0	125.00	125.00	0	8,789	0.00%
2023/06/07	3.3	125.05	0.1	125.50	125.00	3.3	8,804	0.04%
2023/06/06	0	0.00	1	125.50	125.50	-1	8,819	-0.01%
2023/06/05	1	125.01	1	125.00	125.00	0	8,827	0.00%
2023/06/02	1	125.00	3	125.50	125.50	-2	8,858	-0.02%
2023/06/01	10.1	125.25	3	125.00	125.00	7.1	8,775	0.08%
2023/05/31	4.3	124.53	6	125.83	126.00	-1.8	8,708	-0.02%
2023/05/30	12.6	124.81	4.1	125.50	125.50	8.5	8,351	0.10%
2023/05/29	13	125.08	1.1	125.52	126.00	11.9	8,248	0.14%
2023/05/26	3.2	125.67	6	126.74	127.00	-2.8	8,145	-0.03%
2023/05/25	0	0.00	12.2	127.23	128.00	-12.2	7,939	-0.15%
2023/05/24	8.2	125.07	4	125.75	126.50	4.2	7,792	0.05%
2023/05/23	0	0.00	10.3	126.15	126.50	-10.3	7,676	-0.13%
2023/05/22	212	125.49	0	0.00	125.50	212	7,609	2.79%	大買/鉅額交易
2023/05/19	3	126.83	8.1	127.19	127.50	-5.1	7,544	-0.07%
2023/05/18	0.1	126.50	3	127.00	126.50	-2.9	7,541	-0.04%
2023/05/17	0.2	126.00	117.1	126.42	127.00	-117	7,536	-1.55%	大賣/鉅額交易
2023/05/16	0	0.00	43	126.00	126.00	-43	7,535	-0.57%
2023/05/15	0.1	125.00	11.1	124.78	125.50	-11.1	7,546	-0.15%
2023/05/12	50.3	125.00	2.1	125.00	125.00	48.1	7,569	0.64%
2023/05/11	0.2	125.50	3	126.00	126.00	-2.9	7,570	-0.04%
2023/05/09	203	126.00	3	126.17	126.50	200	7,751	2.58%	大買/鉅額交易
2023/05/08	0.2	126.00	3.1	126.18	126.50	-2.9	7,773	-0.04%
2023/05/05	0	0.00	10.1	126.39	126.50	-10.1	7,861	-0.13%
2023/05/04	0	0.00	16	125.81	126.50	-16	8,015	-0.20%
2023/05/03	0.1	125.00	61	125.50	125.50	-60.9	8,199	-0.74%
2023/05/02	64.1	125.02	0.2	125.94	125.50	63.9	8,419	0.76%
2023/04/28	0	0.00	0.6	126.50	127.00	-0.6	8,771	-0.01%
2023/04/27	8.1	126.49	0	0.00	126.50	8.1	8,787	0.09%
2023/04/26	0.1	126.45	72.2	126.57	127.00	-72.1	8,774	-0.82%
2023/04/25	7.1	126.00	201	125.50	126.00	-193.9	8,623	-2.25%	大賣/鉅額交易
2023/04/24	0	0.00	23	126.02	126.00	-23	8,574	-0.27%
2023/04/21	2	125.50	140.2	125.88	126.00	-138.2	8,606	-1.61%	大賣/鉅額交易
2023/04/20	3.1	124.34	12.2	124.37	125.00	-9.1	8,567	-0.11%
2023/04/19	1.4	125.06	1	125.50	124.50	0.4	8,556	0.00%
2023/04/18	1	125.50	120.2	125.57	126.00	-119.2	8,515	-1.40%	大賣/鉅額交易
2023/04/17	0	123.50	1.2	124.92	125.50	-1.1	8,481	-0.01%
2023/04/14	0	124.00	10	124.45	124.50	-10	8,425	-0.12%
2023/04/13	0.1	123.50	20	123.00	124.00	-20	8,363	-0.24%
2023/04/12	0.1	122.50	3.1	122.99	123.00	-3	8,196	-0.04%
2023/04/11	3.2	122.00	1	122.50	123.00	2.2	8,052	0.03%
2023/04/10	0.7	121.50	100.6	121.68	122.50	-99.9	8,038	-1.24%
2023/04/07	0	121.00	0	0.00	121.00	0	7,972	0.00%
2023/04/06	321.2	120.31	0.1	120.50	120.50	321.1	7,969	4.03%	大買/鉅額交易
2023/03/31	1	120.00	0	0.00	119.50	1	7,926	0.01%
2023/03/30	0.1	119.60	0.5	120.00	120.00	-0.5	7,954	-0.01%
2023/03/29	0	0.00	0.1	119.50	120.00	-0.1	7,966	0.00%
2023/03/28	1.2	119.49	1	119.50	119.50	0.2	7,979	0.00%
2023/03/27	0	0.00	6	120.42	120.00	-6	7,991	-0.08%
2023/03/24	2	119.75	1	120.00	119.50	1	8,171	0.01%
2023/03/23	0.1	120.00	3	120.33	120.00	-3	8,200	-0.04%
2023/03/22	0.5	119.00	43	119.48	119.50	-42.5	8,227	-0.52%
2023/03/21	0.2	118.86	4	119.25	118.50	-3.8	8,293	-0.05%
2023/03/20	0	118.50	2	119.00	119.00	-2	8,343	-0.02%
2023/03/17	21.3	118.01	3.1	118.98	118.00	18.2	8,378	0.22%
2023/03/16	5	119.00	11	119.00	119.00	-6	8,265	-0.07%
2023/03/15	0.1	118.39	100.1	118.50	119.00	-100	8,332	-1.20%
2023/03/14	120.1	117.92	23.3	118.02	117.50	96.8	8,327	1.16%	大買/
2023/03/13	101.1	117.01	0.1	118.50	119.00	101.1	8,270	1.22%	大買/鉅額交易
2023/03/10	202.4	117.50	15	117.40	117.50	187.4	8,186	2.29%	大買/鉅額交易
2023/03/09	5.1	118.50	1.1	118.97	118.50	4	8,236	0.05%
2023/03/08	4.2	118.50	0	118.00	119.00	4.2	8,350	0.05%
2023/03/07	41.2	118.49	1.1	118.00	118.50	40.1	8,338	0.48%
2023/03/06	1.1	118.05	4	117.88	118.00	-2.9	8,397	-0.03%
2023/03/03	100.1	118.00	4.6	117.72	117.50	95.5	8,618	1.11%
2023/03/02	304.4	115.51	5.3	116.47	116.50	299.1	8,634	3.46%	大買/鉅額交易
2023/03/01	11.1	115.00	1	115.50	115.00	10.1	8,569	0.12%
2023/02/24	1	115.50	2	115.50	115.50	-1	8,467	-0.01%
2023/02/23	0.1	115.50	1.1	115.50	115.50	-1	8,367	-0.01%
2023/02/22	1.1	114.98	42.3	115.00	115.00	-41.2	8,353	-0.49%
2023/02/21	1	114.50	4	114.50	114.50	-3	8,418	-0.04%
2023/02/20	0	0.00	1	114.50	115.00	-1	8,604	-0.01%
2023/02/17	7	113.64	2	113.75	113.50	5	8,721	0.06%
2023/02/16	3	113.67	1.1	114.00	114.00	1.9	8,930	0.02%
2023/02/15	2.3	113.30	1.1	113.55	113.50	1.2	9,033	0.01%
2023/02/14	25	113.10	35.2	113.71	114.00	-10.2	8,996	-0.11%
2023/02/13	10.1	113.00	67	113.50	113.50	-56.9	9,021	-0.63%
2023/02/10	4	112.00	6	112.67	113.00	-2	8,979	-0.02%
2023/02/09	13.5	112.39	0	0.00	112.50	13.5	8,957	0.15%
2023/02/08	3.1	112.68	1	113.00	112.50	2.1	8,952	0.02%
2023/02/07	2.1	112.51	1	113.50	112.50	1.1	8,838	0.01%
2023/02/06	1	113.00	0	0.00	112.50	1	8,823	0.01%
2023/02/03	0.5	112.50	2	113.00	113.00	-1.5	8,802	-0.02%
2023/02/02	11.2	112.01	6	112.42	112.00	5.2	8,798	0.06%
2023/02/01	22.4	112.01	1	112.50	112.50	21.4	8,711	0.25%
2023/01/31	78.9	113.02	1	113.00	112.50	77.9	8,632	0.90%
2023/01/30	125.7	114.07	120	114.58	114.50	5.7	8,547	0.07%	大買/大賣/
2023/01/17	1.2	114.05	0.1	114.00	114.00	1.1	8,389	0.01%
2023/01/16	1	113.50	30.1	114.52	115.00	-29.1	8,408	-0.35%
2023/01/13	0.2	114.00	20	114.50	114.00	-19.8	8,348	-0.24%
2023/01/12	53.1	113.41	4	114.00	113.50	49.1	8,564	0.57%
2023/01/11	4.3	114.00	2.1	114.95	114.00	2.2	8,613	0.03%
2023/01/10	61.1	114.50	62.3	115.00	115.00	-1.2	8,614	-0.01%
2023/01/09	1.1	114.01	3	114.67	115.00	-1.9	8,575	-0.02%
2023/01/06	0	113.50	1	114.00	114.00	-1	8,622	-0.01%
2023/01/05	4	113.01	2.1	114.00	114.00	2	8,681	0.02%
2023/01/04	0	113.50	2	113.75	113.50	-2	8,694	-0.02%
2023/01/03	45.1	112.06	42	112.55	113.00	3.1	8,794	0.04%
2022/12/30	0	113.00	2	113.00	113.00	-2	8,821	-0.02%
2022/12/29	1.3	113.38	3	113.00	113.00	-1.7	8,939	-0.02%
2022/12/28	2	113.00	71.1	113.49	114.00	-69.1	9,033	-0.76%
2022/12/27	22.2	113.00	1.2	113.43	113.00	21	9,085	0.23%
2022/12/26	0.1	113.00	2.1	113.00	113.00	-2.1	9,330	-0.02%
2022/12/23	1	112.00	0.1	113.00	112.50	0.9	9,408	0.01%
2022/12/22	0	112.50	2	112.75	113.00	-2	9,522	-0.02%
2022/12/21	1	112.00	0.1	112.00	111.50	0.9	9,609	0.01%
2022/12/20	2	111.75	6	111.75	111.50	-4	9,572	-0.04%
2022/12/19	2	111.25	63	111.48	111.50	-61	9,596	-0.64%
2022/12/16	86.2	110.52	22	111.09	110.50	64.2	9,654	0.66%
2022/12/15	0.1	112.00	2	111.50	112.00	-2	9,500	-0.02%
2022/12/14	1.1	111.54	6	112.25	111.50	-4.9	9,484	-0.05%
2022/12/13	69.1	111.20	61.1	111.52	111.00	8	9,431	0.09%
2022/12/12	1	111.50	6.1	112.49	112.50	-5.1	9,371	-0.05%
2022/12/09	0	0.00	42.1	112.01	112.00	-42.1	9,524	-0.44%
2022/12/08	71.1	111.01	21	111.50	111.00	50.1	9,560	0.52%
2022/12/07	2	112.50	11	112.82	112.50	-9	9,578	-0.09%
2022/12/06	5	111.50	0.1	112.00	112.00	4.9	9,523	0.05%
2022/12/05	0	0.00	36	112.92	112.50	-36	9,557	-0.38%
2022/12/02	11.8	111.36	0.1	112.00	112.00	11.7	9,574	0.12%
2022/12/01	39.2	112.28	0	0.00	111.50	39.2	9,566	0.41%
2022/11/30	0	0.00	1	113.48	113.50	-1	9,490	-0.01%
2022/11/29	9.1	112.12	11.5	112.52	112.00	-2.4	9,356	-0.03%
2022/11/28	8	110.81	5	111.50	110.50	3	9,330	0.03%
2022/11/25	5.1	112.50	36.5	112.04	112.50	-31.4	9,290	-0.34%
2022/11/24	1	110.00	7	110.22	110.00	-6	9,164	-0.07%
2022/11/23	0	109.50	4	109.25	109.00	-4	9,174	-0.04%
2022/11/22	19	108.19	17.5	108.64	108.50	1.5	9,216	0.02%
2022/11/21	1.3	108.62	2	109.00	109.00	-0.7	9,207	-0.01%
2022/11/18	8.2	108.07	4	108.75	109.00	4.2	9,205	0.05%
2022/11/17	43.2	107.78	20	108.00	108.00	23.2	9,195	0.25%
2022/11/16	12.7	108.52	0	0.00	108.50	12.7	9,082	0.14%
2022/11/15	3.4	108.92	27	109.50	109.00	-23.6	8,954	-0.26%
2022/11/14	46.1	109.03	42.1	109.52	109.50	4	8,890	0.04%
2022/11/11	11.1	109.14	21.1	109.48	109.50	-9.9	8,665	-0.11%
2022/11/10	33.1	108.17	2	108.50	108.50	31.1	8,595	0.36%
2022/11/09	5.1	108.02	7	109.07	109.00	-1.9	8,610	-0.02%
2022/11/08	3.1	108.01	5	108.00	108.50	-1.9	8,532	-0.02%
2022/11/07	55.2	107.67	40	108.00	108.00	15.2	8,565	0.18%
2022/11/04	14.2	107.58	1	107.95	108.50	13.2	8,719	0.15%
2022/11/03	7	108.08	0	0.00	108.50	7	8,640	0.08%
2022/11/02	7.1	108.51	0	0.00	108.50	7.1	8,645	0.08%
2022/11/01	3	110.00	0	0.00	109.50	3	8,606	0.04%
2022/10/31	0.1	111.00	4	111.13	111.00	-4	8,625	-0.05%
2022/10/27	3	109.33	2	110.23	109.50	1	8,602	0.01%
2022/10/26	3	108.67	1	110.00	108.50	2	8,618	0.02%
2022/10/25	2	107.00	14	109.46	110.50	-12	8,526	-0.14%
2022/10/24	49	107.40	100	107.60	107.50	-51	8,297	-0.61%
2022/10/21	63.1	107.75	1	108.00	108.00	62.1	8,217	0.76%
2022/10/20	78	105.85	99	106.23	107.00	-21	8,298	-0.25%
2022/10/19	42.9	107.44	9	107.72	107.50	33.9	8,110	0.42%
2022/10/18	3	108.51	0.1	109.00	108.50	2.9	8,038	0.04%
2022/10/17	5.1	108.71	20	109.50	109.00	-14.9	8,046	-0.19%
2022/10/14	28.3	108.88	1	108.50	109.00	27.3	8,050	0.34%
2022/10/13	44	109.03	40	109.50	109.00	4	8,067	0.05%
2022/10/12	2	109.50	2	109.50	110.00	0	8,209	0.00%
2022/10/11	25.3	109.36	1	109.00	109.00	24.3	8,381	0.29%
2022/10/07	33	110.11	15	110.00	110.50	18	8,329	0.22%
2022/10/06	7.3	110.81	106	111.00	110.50	-98.7	8,475	-1.16%	大賣/
2022/10/05	14.3	111.83	102.1	111.70	111.50	-87.7	8,691	-1.01%	大賣/
2022/10/04	24	111.38	59.1	112.03	112.00	-35	8,785	-0.40%
2022/10/03	45.5	112.05	202.9	111.52	111.50	-157.4	8,758	-1.80%	大賣/鉅額交易
2022/09/30	44.2	114.16	33	114.52	114.00	11.2	8,741	0.13%
2022/09/29	18.4	115.29	17.1	115.68	116.00	1.3	8,996	0.01%
2022/09/28	42.3	114.54	42.7	115.54	116.50	-0.4	9,032	0.00%
2022/09/27	3.1	116.51	0.1	116.50	116.00	3	9,102	0.03%
2022/09/26	22.2	114.23	135	114.18	116.50	-112.8	9,329	-1.21%	大賣/鉅額交易
2022/09/23	29	115.10	84.3	114.68	115.00	-55.3	9,521	-0.58%
2022/09/22	12	116.04	10	116.50	116.00	2	9,893	0.02%
2022/09/21	15.5	117.62	1.4	117.57	117.50	14.1	10,124	0.14%
2022/09/20	21.1	118.24	11	118.50	118.00	10.1	10,136	0.10%
2022/09/19	8.4	118.14	101.2	118.50	118.00	-92.8	10,212	-0.91%	大賣/
2022/09/16	25.8	118.11	5	118.70	118.00	20.8	10,453	0.20%
2022/09/15	11.2	119.33	1	120.00	119.00	10.2	10,461	0.10%
2022/09/14	26.4	119.78	1	120.50	119.50	25.4	10,464	0.24%
2022/09/13	5	120.50	2	121.25	121.00	3	10,555	0.03%
2022/09/12	5	120.50	0	0.00	121.00	5	10,578	0.05%
2022/09/08	2.1	120.53	0.1	121.50	121.00	2	10,661	0.02%
2022/09/07	19.1	120.71	0	0.00	120.50	19.1	10,708	0.18%
2022/09/06	10	121.00	10	121.50	121.50	0	10,745	0.00%
2022/09/05	0	0.00	1	122.00	122.00	-1	10,760	-0.01%
2022/09/02	0.1	121.00	2	122.00	121.00	-1.9	10,799	-0.02%
2022/09/01	8.2	120.63	0	0.00	121.00	8.2	10,821	0.08%
2022/08/31	10.3	121.22	1	122.00	121.00	9.3	10,780	0.09%
2022/08/30	2	122.50	1	123.00	122.50	1	10,705	0.01%
2022/08/29	0.2	121.50	4	122.75	123.00	-3.8	10,764	-0.04%
2022/08/26	1	122.50	0	0.00	122.00	1	10,838	0.01%
2022/08/25	0	122.50	0	0.00	122.00	0	10,946	0.00%
2022/08/24	3	122.00	0	0.00	122.00	3	11,037	0.03%
2022/08/23	0	0.00	61	122.51	122.50	-61	11,335	-0.54%
2022/08/22	3.3	121.06	81	121.52	123.00	-77.7	11,460	-0.68%
2022/08/19	26.6	121.20	10.2	121.50	121.50	16.4	11,573	0.14%
2022/08/18	266.1	122.68	0.4	123.00	122.50	265.7	11,690	2.27%	大買/鉅額交易
2022/08/17	40.1	123.14	0	0.00	123.00	40.1	11,773	0.34%
2022/08/16	12.1	123.09	10.7	123.54	123.50	1.4	11,767	0.01%
2022/08/15	101	125.01	1	125.00	124.50	100	11,789	0.85%	大買/
2022/08/12	0.2	125.00	1.4	124.63	125.00	-1.2	11,781	-0.01%
2022/08/11	0.1	124.50	108.8	124.25	125.00	-108.7	11,824	-0.92%	大賣/鉅額交易
2022/08/09	468.1	122.18	3	122.50	122.50	465.1	11,808	3.94%	大買/鉅額交易
2022/08/08	0.2	122.50	1	122.50	122.50	-0.8	11,844	-0.01%
2022/08/05	0	121.50	2.1	121.52	122.00	-2.1	11,879	-0.02%
2022/08/04	7	120.64	0	0.00	120.50	7	11,913	0.06%
2022/08/03	7	121.50	1	121.00	121.50	6	11,930	0.05%
2022/08/02	5.1	122.50	201	122.50	122.50	-195.9	11,994	-1.63%	大賣/鉅額交易
2022/08/01	201.1	121.50	2.1	121.51	122.00	199.1	11,949	1.67%	大買/鉅額交易
2022/07/29	2.1	121.52	0	0.00	121.50	2.1	12,103	0.02%
2022/07/28	0.1	121.50	0	0.00	121.50	0.1	12,230	0.00%
2022/07/27	0.1	121.95	18.5	121.11	121.50	-18.4	12,462	-0.15%
2022/07/26	3	119.00	5	119.70	120.00	-2	12,615	-0.02%
2022/07/25	6.1	119.50	4	119.63	120.00	2.1	12,704	0.02%
2022/07/22	10.3	118.45	2	118.50	118.50	8.3	12,861	0.06%
2022/07/21	10.7	119.25	1	119.80	119.50	9.7	12,831	0.08%
2022/07/20	48.1	120.11	25	120.56	120.00	23.1	12,806	0.18%
2022/07/19	12.6	121.46	3	121.33	121.50	9.6	12,726	0.08%
2022/07/18	2.3	122.11	0	123.50	123.00	2.3	12,517	0.02%
2022/07/15	4.1	122.27	1	123.00	123.00	3.1	12,284	0.03%
2022/07/14	20.1	122.78	10	123.00	123.00	10.1	12,259	0.08%
2022/07/13	0	0.00	8.1	123.51	124.00	-8.1	12,070	-0.07%
2022/07/12	12.3	122.35	3	122.83	122.50	9.3	11,781	0.08%
2022/07/11	4.1	123.76	2	123.00	124.00	2.1	11,594	0.02%
2022/07/08	19.4	124.78	6	125.17	124.50	13.4	11,555	0.12%
2022/07/07	6	127.67	7.2	128.86	127.50	-1.2	11,390	-0.01%
2022/07/06	3	127.50	10	128.00	128.00	-7	11,096	-0.06%
2022/07/05	6	126.50	4	127.50	127.00	2	11,044	0.02%
2022/07/04	0	0.00	23.5	126.70	126.50	-23.5	10,952	-0.21%
2022/07/01	5.2	122.83	333	122.98	124.00	-327.8	10,889	-3.01%	大賣/鉅額交易
2022/06/30	418.6	122.23	4	122.13	122.00	414.6	10,724	3.87%	大買/鉅額交易
2022/06/29	0	0.00	52.6	130.13	130.50	-52.6	10,303	-0.51%
2022/06/28	0	0.00	1	129.00	129.00	-1	10,051	-0.01%
2022/06/27	11.3	128.91	2	129.50	128.50	9.3	10,095	0.09%
2022/06/24	2.1	128.50	41.1	128.16	129.00	-39	10,040	-0.39%
2022/06/23	0	0.00	22.1	126.84	127.00	-22.1	9,856	-0.22%
2022/06/22	4.1	125.99	6	126.42	125.50	-2	9,737	-0.02%
2022/06/21	0	0.00	10.1	126.29	126.50	-10.1	9,733	-0.10%
2022/06/20	1	124.50	5	125.20	125.00	-4	9,639	-0.04%
2022/06/17	4	124.13	4	125.25	125.00	0	9,627	0.00%
2022/06/16	3	124.50	1	124.00	124.00	2	9,559	0.02%
2022/06/15	2	124.50	3	125.50	125.00	-1	9,657	-0.01%
2022/06/14	4.1	124.51	1	124.50	124.50	3.1	9,784	0.03%
2022/06/13	20.5	124.51	0	0.00	125.00	20.5	9,842	0.21%
2022/06/10	4.1	125.38	0	126.50	125.00	4.1	9,937	0.04%
2022/06/09	1	126.00	0	0.00	126.00	1	9,889	0.01%
2022/06/08	2	126.50	4	127.00	126.50	-2	9,918	-0.02%
2022/06/07	0	126.00	0.4	126.50	125.50	-0.4	9,885	0.00%
2022/06/06	0	0.00	2	126.50	126.00	-2	9,789	-0.02%
2022/06/02	1	125.00	0.1	125.50	125.00	1	9,778	0.01%
2022/06/01	12	125.25	6	125.25	125.00	6	9,864	0.06%
2022/05/31	13.1	125.08	15	126.00	127.00	-1.9	9,821	-0.02%
2022/05/30	1	125.50	0	0.00	127.00	1	9,606	0.01%
2022/05/27	23.1	124.94	0	0.00	125.50	23.1	9,652	0.24%
2022/05/26	1	128.00	19.1	127.65	127.50	-18	9,655	-0.19%
2022/05/25	1.1	124.50	50.5	124.96	125.00	-49.5	9,679	-0.51%
2022/05/24	0	0.00	2	124.00	124.00	-2	9,766	-0.02%
2022/05/20	2.1	124.02	0	0.00	124.50	2.1	9,935	0.02%
2022/05/19	0.1	124.01	0	0.00	124.50	0.1	9,961	0.00%
2022/05/18	0	124.50	2.1	125.24	125.00	-2.1	9,983	-0.02%
2022/05/17	0	124.50	1	124.00	123.50	-1	9,923	-0.01%
2022/05/16	1	124.50	0	0.00	124.00	1	9,920	0.01%
2022/05/13	2	124.75	1	125.00	124.00	1	9,885	0.01%
2022/05/12	6.2	124.40	1	124.00	124.00	5.2	9,854	0.05%
2022/05/10	0.1	125.00	1	125.00	124.50	-0.9	9,791	-0.01%
2022/05/09	27	124.26	30.2	124.59	125.00	-3.2	9,718	-0.03%
2022/05/06	2	124.00	3.3	126.70	126.50	-1.3	9,627	-0.01%
2022/05/05	0.1	125.50	1.2	125.08	125.00	-1.1	9,546	-0.01%
2022/05/04	24.3	124.61	196	124.63	124.00	-171.7	9,431	-1.82%	大賣/鉅額交易
2022/05/03	82.7	127.71	71.6	127.93	127.50	11.1	9,277	0.12%
2022/04/29	1.2	130.07	12.2	130.50	131.00	-11	9,079	-0.12%
2022/04/28	2.1	130.74	1.3	131.46	131.50	0.8	8,977	0.01%
2022/04/27	6.1	132.00	5.2	132.00	132.00	0.9	8,854	0.01%
2022/04/26	0	131.50	0	0.00	132.00	0	8,896	0.00%
2022/04/25	0.3	130.66	2.1	130.53	131.50	-1.9	8,867	-0.02%
2022/04/22	0.2	130.58	3	130.83	131.50	-2.8	8,817	-0.03%
2022/04/21	0.1	130.50	2.1	131.00	131.00	-2	8,831	-0.02%
2022/04/20	0.1	129.00	1	130.50	131.00	-0.9	8,849	-0.01%
2022/04/19	3.2	129.63	3.2	130.31	129.50	0	8,834	0.00%
2022/04/18	0	0.00	30	128.50	130.00	-30	8,853	-0.34%
2022/04/15	0	0.00	1	129.50	129.50	-1	8,857	-0.01%
2022/04/14	0	129.00	80	129.00	130.00	-80	8,865	-0.90%
2022/04/13	1.1	128.00	5	128.00	128.50	-3.9	8,806	-0.04%
2022/04/12	80	128.50	3	128.50	128.50	77	8,784	0.88%
2022/04/11	1	128.00	1	128.50	130.00	0	8,855	0.00%
2022/04/08	2.2	127.48	1	127.50	128.00	1.2	8,762	0.01%
2022/04/07	1	126.50	5.1	127.00	127.00	-4.1	8,659	-0.05%
2022/04/06	4.1	126.01	3	126.50	127.00	1.1	8,583	0.01%
2022/03/31	0	0.00	3	127.00	127.00	-3	8,455	-0.04%
2022/03/29	1	126.50	0	0.00	127.00	1	8,520	0.01%
2022/03/28	0.2	127.50	0	127.50	128.00	0.1	8,467	0.00%
2022/03/25	0.1	127.00	3	127.50	128.00	-2.9	8,469	-0.03%
2022/03/24	1	126.50	6.2	126.97	127.00	-5.2	8,412	-0.06%
2022/03/23	1	126.00	1	126.00	126.50	0	8,394	0.00%
2022/03/22	1.1	126.00	5	125.50	126.50	-4	8,387	-0.05%
2022/03/18	1.2	125.56	3	126.33	126.50	-1.8	8,300	-0.02%
2022/03/17	0	125.50	1.4	126.14	125.50	-1.4	8,134	-0.02%
2022/03/16	0	0.00	65	125.40	126.00	-65	7,906	-0.82%
2022/03/15	3.1	122.37	18.6	124.02	125.00	-15.5	7,786	-0.20%
2022/03/14	0	0.00	2	123.00	123.00	-2	7,633	-0.03%
2022/03/11	0	0.00	1.7	122.50	122.50	-1.7	7,607	-0.02%
2022/03/10	2	122.50	0.3	123.00	123.00	1.7	7,529	0.02%
2022/03/08	1	121.50	9.8	121.12	122.00	-8.8	7,535	-0.12%
2022/03/07	2.1	121.02	108	120.55	121.00	-105.9	7,477	-1.42%	大賣/鉅額交易
2022/03/04	6.1	122.50	1	122.50	123.00	5.1	7,598	0.07%
2022/03/03	4	122.25	3	122.50	122.50	1	7,548	0.01%
2022/03/02	26.1	123.00	1.1	124.81	123.50	25	7,499	0.33%
2022/03/01	0.2	124.83	102.3	124.50	124.50	-102.1	7,327	-1.39%	大賣/鉅額交易
2022/02/25	2	124.74	141	124.52	124.50	-139	7,160	-1.94%	大賣/鉅額交易
2022/02/24	5.7	124.11	119.4	124.46	124.50	-113.7	6,974	-1.63%	大賣/鉅額交易
2022/02/23	164	124.51	27.4	125.02	125.50	136.6	6,783	2.01%	大買/鉅額交易
2022/02/22	3.1	122.50	7	123.00	123.50	-3.9	6,676	-0.06%
2022/02/21	200	122.25	3.8	122.63	123.50	196.2	6,563	2.99%	大買/鉅額交易
2022/02/18	1	122.00	28	122.25	122.00	-27	6,568	-0.41%
2022/02/17	1	121.50	23	121.76	121.50	-22	6,567	-0.33%
2022/02/16	2	120.50	32	120.56	121.00	-30	6,589	-0.46%
2022/02/15	1.2	120.00	7	120.00	120.00	-5.8	6,594	-0.09%
2022/02/14	1	118.50	18.2	118.99	120.00	-17.2	6,687	-0.26%
2022/02/11	3	119.17	6	119.58	119.50	-3	6,730	-0.04%
2022/02/10	0	0.00	20	118.95	119.50	-20	6,746	-0.30%
2022/02/09	0	0.00	1.1	118.50	118.50	-1.1	6,782	-0.02%
2022/02/08	0.4	118.25	7	118.50	118.00	-6.6	6,764	-0.10%
2022/02/07	2.2	118.00	5	118.20	118.50	-2.8	6,779	-0.04%
2022/01/26	0	0.00	1	117.00	117.50	-1	6,736	-0.01%
2022/01/25	1	116.50	0	0.00	117.00	1	6,751	0.01%
2022/01/24	0	0.00	7	117.00	117.00	-7	6,719	-0.10%
2022/01/21	0	0.00	1.5	116.83	117.00	-1.5	6,729	-0.02%
2022/01/20	37	116.49	2	116.50	116.50	35	6,788	0.52%
2022/01/19	6	115.92	3	116.17	117.00	3	6,745	0.04%
2022/01/18	3.4	117.00	0	0.00	117.50	3.4	6,750	0.05%
2022/01/17	1	117.50	1	117.00	117.00	0	6,874	0.00%
2022/01/14	2.2	117.02	1	117.50	117.50	1.2	6,922	0.02%
2022/01/13	23.1	117.43	1.5	117.00	117.50	21.5	6,960	0.31%
2022/01/12	0	0.00	207	116.52	117.00	-207	6,997	-2.96%	大賣/鉅額交易
2022/01/11	0	116.50	3	116.50	116.50	-3	6,978	-0.04%
2022/01/10	3	115.83	2.1	116.23	116.50	1	6,955	0.01%
2022/01/07	0	0.00	2	115.75	115.50	-2	7,020	-0.03%
2022/01/06	2.3	115.50	150	115.33	115.50	-147.7	7,074	-2.09%	大賣/鉅額交易
2022/01/05	0	0.00	1	115.00	115.50	-1	7,150	-0.01%
2022/01/04	1	115.50	9	115.22	115.50	-8	7,372	-0.11%
2022/01/03	2	115.00	0	0.00	115.50	2	7,378	0.03%
2021/12/30	25	116.50	5	116.40	116.50	20	7,375	0.27%
2021/12/29	1	116.00	23	116.48	116.50	-22	7,464	-0.30%
2021/12/28	22	116.00	18	116.03	116.00	4	7,431	0.05%
2021/12/27	129	115.50	8	115.75	116.00	121	7,432	1.63%	大買/鉅額交易
2021/12/24	200	115.50	2	115.50	115.50	198	7,527	2.63%	大買/鉅額交易
2021/12/23	2	115.25	0.2	115.00	115.50	1.8	7,551	0.02%
2021/12/22	1	115.50	33.5	115.50	115.50	-32.5	7,519	-0.43%
2021/12/21	0	0.00	3	115.33	115.50	-3	7,561	-0.04%
2021/12/20	5	114.00	11.2	114.68	115.00	-6.2	7,485	-0.08%
2021/12/17	0.1	114.50	28	115.00	115.00	-27.9	7,441	-0.37%
2021/12/16	0	114.50	2.2	114.91	114.50	-2.2	7,417	-0.03%
2021/12/15	4	114.00	22	114.43	114.00	-18	7,509	-0.24%
2021/12/14	0	0.00	1	113.50	114.00	-1	7,563	-0.01%
2021/12/13	7.3	113.59	0	0.00	113.50	7.3	7,607	0.10%
2021/12/10	0	114.00	1	114.00	114.00	-1	7,660	-0.01%
2021/12/09	0	0.00	0.1	114.00	114.50	-0.1	7,724	0.00%
2021/12/08	0	0.00	4.1	114.00	114.00	-4.1	7,777	-0.05%
2021/12/07	32	113.50	9	113.61	114.00	23	7,756	0.30%
2021/12/06	1	113.50	0	0.00	114.00	1	7,752	0.01%
2021/12/03	0	0.00	0.4	113.50	113.50	-0.4	7,882	-0.01%
2021/12/02	0.1	112.50	5	113.60	114.00	-5	7,916	-0.06%
2021/12/01	1.1	113.00	0	113.00	113.00	1.1	7,947	0.01%
2021/11/30	8.9	112.40	2	113.00	112.00	6.9	7,913	0.09%
2021/11/29	5.1	112.89	202	112.50	112.50	-196.9	7,581	-2.60%	大賣/鉅額交易
2021/11/26	6.2	112.52	1.4	112.96	113.00	4.8	7,703	0.06%
2021/11/25	5.5	113.00	10	113.50	113.50	-4.5	7,924	-0.06%
2021/11/24	3.1	113.50	0.1	113.50	113.50	3	8,039	0.04%
2021/11/23	7	113.00	2	113.25	113.50	5	8,128	0.06%
2021/11/22	1.2	112.58	1	113.50	112.50	0.2	8,245	0.00%
2021/11/19	19.2	113.06	3	113.33	113.00	16.2	8,727	0.19%
2021/11/18	0.5	114.50	1	114.50	115.00	-0.5	8,813	-0.01%
2021/11/17	1	114.00	3	114.50	114.50	-2	8,875	-0.02%
2021/11/16	6.1	113.08	3	113.50	114.00	3.1	8,933	0.03%
2021/11/15	11	113.00	3	113.00	113.00	8	8,916	0.09%
2021/11/12	0	0.00	4.1	112.49	112.50	-4.1	8,842	-0.05%
2021/11/11	5.7	112.27	0.3	112.00	112.50	5.3	8,892	0.06%
2021/11/10	0	0.00	34	111.99	112.00	-34	8,860	-0.38%
2021/11/09	0	0.00	11	111.45	111.50	-11	8,841	-0.12%
2021/11/08	1	111.00	154	110.52	111.50	-153	8,898	-1.72%	大賣/鉅額交易
2021/11/05	0	0.00	7.3	110.79	111.00	-7.3	8,905	-0.08%
2021/11/04	3	110.50	0	0.00	111.00	3	8,932	0.03%
2021/11/03	12.1	110.33	0	0.00	110.50	12.1	8,926	0.14%
2021/11/02	9	110.50	100	110.50	110.50	-91	8,958	-1.02%
2021/11/01	2.1	110.74	32	110.53	111.00	-29.9	9,076	-0.33%
2021/10/29	1	110.50	0	0.00	110.50	1	9,144	0.01%
2021/10/28	25.7	110.50	1	110.00	110.00	24.7	9,179	0.27%
2021/10/27	5	110.50	0.1	111.00	110.50	5	9,204	0.05%
2021/10/26	2	110.50	4	111.00	110.50	-2	9,227	-0.02%
2021/10/25	5.5	110.55	171	111.00	111.00	-165.5	9,170	-1.80%	大賣/鉅額交易
2021/10/21	15	110.50	1.1	111.00	110.50	13.9	9,070	0.15%
2021/10/20	4	110.75	52	111.01	111.00	-48	9,000	-0.53%
2021/10/18	11	110.59	2.6	111.18	111.00	8.4	9,001	0.09%
2021/10/15	28.2	110.52	0	0.00	111.00	28.2	8,994	0.31%
2021/10/14	10.5	110.55	0	0.00	110.50	10.5	8,897	0.12%
2021/10/13	4	111.00	104.2	111.00	111.50	-100.2	8,839	-1.13%	大賣/
2021/10/12	4.2	111.02	5	111.00	111.50	-0.8	8,807	-0.01%
2021/10/08	5	111.50	7.2	111.57	111.50	-2.2	8,590	-0.03%
2021/10/07	421.3	111.50	5	111.50	111.50	416.3	8,477	4.91%	大買/鉅額交易
2021/10/06	185	110.50	8	110.94	111.00	177	8,476	2.09%	大買/鉅額交易
2021/10/05	15.8	110.59	2	110.50	110.50	13.8	8,385	0.16%
2021/10/04	1.5	110.50	4	111.00	111.00	-2.5	8,323	-0.03%
2021/10/01	11.5	110.43	206.1	110.50	110.50	-194.6	8,279	-2.35%	大賣/鉅額交易
2021/09/30	15.7	111.03	1.3	110.62	110.50	14.4	8,158	0.18%
2021/09/29	1.6	110.69	207	111.00	111.50	-205.4	8,088	-2.54%	大賣/鉅額交易
2021/09/28	3	111.13	4	111.00	111.00	-1	7,995	-0.01%
2021/09/27	0	0.00	2	111.00	111.00	-2	8,000	-0.02%
2021/09/24	206.1	111.49	2	111.00	111.50	204.1	8,040	2.54%	大買/鉅額交易
2021/09/23	6	111.00	0	0.00	111.00	6	8,090	0.07%
2021/09/22	8.4	110.57	1	111.00	111.00	7.4	8,058	0.09%
2021/09/17	104.1	111.49	4	111.00	111.00	100.1	7,915	1.26%	大買/
2021/09/16	0.1	111.00	1	111.50	111.50	-1	7,787	-0.01%
2021/09/15	1.1	111.48	0	0.00	111.00	1.1	7,730	0.01%
2021/09/14	1.5	111.40	0	0.00	111.00	1.5	7,713	0.02%
2021/09/13	5.1	110.61	0	0.00	111.00	5.1	7,685	0.07%
2021/09/10	8.3	110.51	0	0.00	110.50	8.3	7,651	0.11%
2021/09/09	57.1	110.99	1	110.50	110.50	56.1	7,781	0.72%
2021/09/08	1.4	111.00	1	111.00	111.00	0.4	7,776	0.00%
2021/09/07	2.2	111.00	2	111.50	111.00	0.2	7,694	0.00%
2021/09/06	3.1	111.00	9	111.11	111.00	-5.9	7,653	-0.08%
2021/09/03	3.2	111.03	16	111.00	111.00	-12.8	7,610	-0.17%
2021/09/02	11.3	110.56	2	110.50	111.00	9.3	7,559	0.12%
2021/09/01	18.5	111.01	0	0.00	110.50	18.5	7,540	0.25%
2021/08/31	7.1	111.79	7	111.93	112.00	0.1	7,399	0.00%
2021/08/30	6.9	110.99	1	110.50	111.00	5.9	7,104	0.08%
2021/08/27	7.2	110.29	2	110.25	110.00	5.2	6,986	0.07%
2021/08/26	32.2	110.05	16	110.50	110.00	16.2	6,911	0.23%
2021/08/25	542.4	109.93	2	110.00	110.00	540.4	6,767	7.99%	大買/鉅額交易
2021/08/24	18.3	115.48	0.2	115.75	115.50	18.1	6,226	0.29%
2021/08/23	14	115.89	3	116.50	115.50	11	6,074	0.18%
2021/08/20	2	116.25	203	116.50	116.00	-201	6,040	-3.33%	大賣/鉅額交易
2021/08/19	5	117.20	13	116.50	116.50	-8	6,270	-0.13%
2021/08/18	5	117.00	11.5	117.46	117.50	-6.5	6,191	-0.10%
2021/08/17	3	117.17	109.5	117.03	117.50	-106.5	6,178	-1.72%	大賣/鉅額交易
2021/08/16	0.1	117.50	2	117.50	117.50	-1.9	6,092	-0.03%
2021/08/13	0	117.50	21.1	117.19	117.50	-21	6,155	-0.34%
2021/08/12	0	0.00	3	118.00	118.00	-3	6,156	-0.05%
2021/08/11	1.1	117.50	53.1	118.00	118.00	-52	6,074	-0.86%
2021/08/10	40.3	117.50	120	117.57	118.00	-79.7	6,124	-1.30%	大賣/
2021/08/06	0	0.00	10	118.00	117.50	-10	6,248	-0.16%
2021/08/05	1.3	117.50	27	117.96	118.00	-25.8	6,307	-0.41%
2021/08/04	0	0.00	14.2	117.06	117.50	-14.2	6,531	-0.22%
2021/08/03	0	116.50	95	116.95	117.00	-95	6,536	-1.45%
2021/08/02	0	0.00	103	116.00	116.50	-103	6,472	-1.59%	大賣/鉅額交易
2021/07/30	83	115.95	5	116.50	115.00	78	6,355	1.23%
2021/07/29	74	115.53	122.7	116.00	116.50	-48.7	6,343	-0.77%	大賣/
2021/07/28	70	115.00	79	115.48	116.00	-9	6,328	-0.14%
2021/07/27	0	0.00	25	115.50	115.50	-25	6,476	-0.39%
2021/07/26	25.6	115.00	0.1	114.97	115.00	25.5	6,548	0.39%
2021/07/23	1	115.00	0	0.00	115.00	1	6,561	0.02%
2021/07/22	18	115.00	13	115.50	116.00	5	6,607	0.08%
2021/07/21	2	115.00	2	115.00	115.00	0	6,636	0.00%
2021/07/20	0	0.00	6	114.75	115.00	-6	6,674	-0.09%
2021/07/19	0	0.00	1.1	114.96	115.00	-1.1	6,714	-0.02%
2021/07/16	1	114.00	217.1	114.53	115.00	-216	6,812	-3.17%	大賣/鉅額交易
2021/07/15	0.1	114.19	14	114.50	114.50	-13.9	6,846	-0.20%
2021/07/14	4	114.00	72	114.15	114.50	-68	6,910	-0.98%
2021/07/13	9	114.39	54	114.03	114.50	-45	6,961	-0.65%
2021/07/12	2	114.00	0	0.00	113.50	2	7,036	0.03%
2021/07/09	7	113.64	5	114.00	114.50	2	7,216	0.03%
2021/07/08	1	114.00	200	114.00	114.00	-199	7,716	-2.58%	大賣/鉅額交易
2021/07/06	0.3	114.00	3	114.17	114.00	-2.7	7,853	-0.03%
2021/07/05	0	0.00	1	114.00	114.50	-1	7,958	-0.01%
2021/07/02	0.2	113.50	11	113.95	114.00	-10.8	8,067	-0.13%
2021/07/01	274	114.00	0	0.00	113.50	274	8,151	3.36%	大買/鉅額交易
2021/06/30	315	114.16	5	114.50	114.00	310	8,206	3.78%	大買/鉅額交易
2021/06/29	11	114.00	8	114.38	114.00	3	8,211	0.04%
2021/06/28	0	0.00	2	114.50	114.00	-2	8,396	-0.02%
2021/06/25	2.1	114.02	0	0.00	114.50	2.1	8,497	0.02%
2021/06/24	205	114.49	6	114.42	114.00	199	8,547	2.33%	大買/鉅額交易
2021/06/23	0	0.00	14	114.50	114.50	-14	8,600	-0.16%
2021/06/22	0	0.00	1.2	114.42	114.00	-1.2	8,627	-0.01%
2021/06/21	0	113.50	0	0.00	113.50	0	8,630	0.00%
2021/06/18	18	113.72	9	114.28	113.50	9	8,656	0.10%
2021/06/17	2	114.25	0.2	114.00	114.50	1.8	8,558	0.02%
2021/06/16	0	0.00	2	114.75	115.00	-2	8,795	-0.02%
2021/06/15	4.1	114.01	7	114.50	114.50	-2.9	8,794	-0.03%
2021/06/11	1	114.50	5.3	114.47	114.50	-4.3	8,886	-0.05%
2021/06/10	0	0.00	100.1	114.00	114.50	-100.1	8,887	-1.13%
2021/06/09	6	114.00	100	114.00	114.00	-94	8,915	-1.05%
2021/06/08	0	114.00	3	114.00	114.50	-3	8,918	-0.03%
2021/06/07	3	113.50	7	113.93	114.00	-4	8,983	-0.04%
2021/06/04	0.1	114.00	8	114.00	114.00	-7.9	9,008	-0.09%
2021/06/03	7	113.50	1	114.00	114.00	6	9,042	0.07%
2021/06/02	0	0.00	50	113.50	114.00	-50	9,139	-0.55%
2021/06/01	0	113.50	6	113.50	113.50	-6	9,200	-0.07%
2021/05/31	2	113.00	7	113.29	113.50	-5	9,354	-0.05%
2021/05/28	0	0.00	8	113.50	113.00	-8	9,466	-0.08%
2021/05/27	17	112.35	0	113.00	112.00	17	9,496	0.18%
2021/05/26	6	113.17	6	113.50	113.00	0	9,361	0.00%
2021/05/25	1	114.00	0	0.00	114.00	1	9,510	0.01%
2021/05/24	354	113.49	0	0.00	113.00	354	9,538	3.71%	大買/鉅額交易
2021/05/21	0	0.00	12	114.00	114.50	-12	9,646	-0.12%
2021/05/20	40	112.50	1.1	112.52	113.50	39	9,591	0.41%
2021/05/19	175	112.99	4	112.88	112.50	171	9,613	1.78%	大買/鉅額交易
2021/05/18	3	112.33	8	112.94	113.50	-5	9,687	-0.05%
2021/05/17	5	112.10	4	112.63	112.50	1	9,697	0.01%
2021/05/14	1.1	113.45	6	112.75	113.50	-5	9,644	-0.05%
2021/05/13	6.1	111.75	107	111.99	111.00	-101	9,604	-1.05%	大賣/
2021/05/12	13	112.65	50.2	112.48	112.50	-37.2	9,480	-0.39%
2021/05/11	3	114.17	14.6	113.96	114.50	-11.6	9,104	-0.13%
2021/05/10	8.5	113.47	1	114.00	114.00	7.5	9,090	0.08%
2021/05/07	0	0.00	255	113.01	113.50	-255	9,201	-2.77%	大賣/鉅額交易
2021/05/06	0	0.00	150	112.50	113.00	-150	9,312	-1.61%	大賣/鉅額交易
2021/05/05	305	112.50	3	112.33	112.00	302	9,328	3.24%	大買/鉅額交易
2021/05/04	15.1	112.83	215.9	113.47	112.50	-200.8	9,354	-2.15%	大賣/鉅額交易
2021/05/03	11	113.00	5	113.40	113.00	6	9,217	0.07%
2021/04/29	0	0.00	4.5	113.67	114.00	-4.5	9,214	-0.05%
2021/04/28	1	113.50	0	0.00	114.00	1	9,320	0.01%
2021/04/27	19	113.58	2	113.00	114.00	17	9,451	0.18%
2021/04/26	11.1	113.59	3	114.00	114.00	8.1	9,390	0.09%
2021/04/23	3.5	114.29	1.3	114.40	114.00	2.3	9,345	0.02%
2021/04/22	10	114.25	0.5	114.00	114.50	9.5	9,377	0.10%
2021/04/21	2	114.50	3	114.50	114.50	-1	9,312	-0.01%
2021/04/20	3.1	114.66	4	114.63	115.00	-0.9	9,312	-0.01%
2021/04/19	10	114.50	4.1	114.24	114.50	5.9	9,326	0.06%
2021/04/16	10.1	114.30	4	113.88	114.00	6.1	9,426	0.06%
2021/04/15	2.2	113.70	10.1	113.40	114.00	-7.9	9,432	-0.08%
2021/04/14	2.3	113.15	21.3	112.93	113.00	-19	9,276	-0.20%
2021/04/13	2	111.75	6	111.75	112.00	-4	8,870	-0.05%
2021/04/12	201	111.50	1	111.50	111.00	200	8,872	2.25%	大買/鉅額交易
2021/04/09	0	0.00	1	111.00	112.00	-1	8,860	-0.01%
2021/04/08	6.4	111.50	50	111.50	111.00	-43.6	8,789	-0.50%
2021/04/07	2	112.00	156.2	112.01	112.00	-154.2	8,736	-1.76%	大賣/鉅額交易
2021/04/06	1	111.50	0	0.00	112.00	1	8,635	0.01%
2021/04/01	6.2	111.58	3	111.50	111.50	3.2	8,604	0.04%
2021/03/31	1.2	111.50	2	111.50	111.50	-0.9	8,637	-0.01%
2021/03/30	2	111.50	3	112.00	111.50	-1	8,514	-0.01%
2021/03/29	1	111.50	19	112.00	112.00	-18	8,520	-0.21%
2021/03/26	3	111.00	10.1	111.15	111.50	-7.1	8,510	-0.08%
2021/03/25	2	111.25	9	111.39	111.50	-7	8,516	-0.08%
2021/03/24	1	110.50	4	110.88	111.00	-3	8,526	-0.04%
2021/03/23	0.1	111.00	2.1	110.74	111.00	-2	8,540	-0.02%
2021/03/22	3.1	110.34	8	110.00	110.50	-4.9	8,582	-0.06%
2021/03/19	4	110.00	1	110.00	110.00	3	8,579	0.03%
2021/03/18	0	0.00	0.8	110.50	111.00	-0.8	8,374	-0.01%
2021/03/17	14.2	110.01	1	111.00	110.50	13.2	8,382	0.16%
2021/03/16	3	110.83	2	110.50	110.50	1	8,299	0.01%
2021/03/15	0.1	110.50	12.2	110.55	110.50	-12.2	8,364	-0.15%
2021/03/12	1	110.50	0	0.00	111.00	1	8,384	0.01%
2021/03/11	3	110.50	4	110.63	111.00	-1	8,456	-0.01%
2021/03/10	2	110.50	0	0.00	110.50	2	8,440	0.02%
2021/03/09	2	110.00	1	110.50	110.50	1	8,467	0.01%
2021/03/08	2.2	110.00	0	0.00	110.00	2.2	8,478	0.03%
2021/03/05	3	109.50	1	110.00	110.00	2	8,424	0.02%
2021/03/04	9.1	109.34	108	109.04	109.50	-98.9	8,612	-1.15%	大賣/
2021/03/03	0.1	110.00	1.1	110.00	109.50	-1	8,509	-0.01%
2021/03/02	51	110.00	2	109.50	109.50	49	8,444	0.58%
2021/02/26	6	110.17	54	110.48	109.50	-48	8,417	-0.57%
2021/02/25	3	109.83	28	110.48	110.50	-25	8,214	-0.30%
2021/02/24	10.5	110.00	46	109.77	109.50	-35.5	8,133	-0.44%
2021/02/23	1.6	108.69	1.2	109.42	109.50	0.4	8,099	0.00%
2021/02/22	4.2	108.76	209.1	108.51	108.50	-204.9	8,006	-2.56%	大賣/鉅額交易
2021/02/19	5.1	108.64	6	108.58	109.00	-0.9	7,940	-0.01%
2021/02/18	16.5	108.51	21	109.00	108.50	-4.5	7,923	-0.06%
2021/02/17	16.5	108.48	11	108.50	108.50	5.5	7,885	0.07%
2021/02/05	9	108.17	0	0.00	108.50	9	7,767	0.12%
2021/02/04	45.1	108.40	3.1	108.19	108.00	42	7,701	0.55%
2021/02/03	10.2	108.56	0.1	109.00	109.00	10.1	7,677	0.13%
2021/02/02	35	108.56	0.1	109.00	109.00	35	7,665	0.46%
2021/02/01	1	109.00	234	108.63	109.00	-233	7,665	-3.04%	大賣/鉅額交易
2021/01/29	20.2	108.09	0	0.00	108.00	20.2	7,578	0.27%
2021/01/28	10	108.70	51	109.00	109.00	-41.1	7,468	-0.55%
2021/01/27	0	0.00	50	109.00	109.00	-50	7,352	-0.68%
2021/01/26	8.1	108.63	0.2	109.00	108.50	7.9	7,362	0.11%
2021/01/25	5.2	109.48	2	109.00	109.00	3.2	7,373	0.04%
2021/01/22	54.1	108.56	5	108.50	108.50	49.1	7,356	0.67%
2021/01/21	11	109.27	0.4	109.00	108.50	10.6	7,274	0.15%
2021/01/20	4.1	109.26	2.1	109.50	109.00	2	7,178	0.03%
2021/01/19	1	111.00	6	111.25	111.00	-5	7,018	-0.07%
2021/01/18	89.1	111.39	85	111.07	111.00	4.1	7,020	0.06%
2021/01/15	143.1	111.92	2	112.00	111.00	141.1	6,989	2.02%	大買/鉅額交易
2021/01/14	2.4	111.50	3	111.67	112.00	-0.6	6,915	-0.01%
2021/01/13	0	0.00	12.5	111.12	111.50	-12.5	6,904	-0.18%
2021/01/12	2	111.00	5	110.70	111.00	-3	6,812	-0.04%
2021/01/11	133	110.49	40.1	110.50	111.00	92.9	6,739	1.38%	大買/
2021/01/08	1	109.50	29	109.79	110.00	-28	6,591	-0.42%
2021/01/07	1.1	109.00	2	109.25	109.00	-0.9	6,554	-0.01%
2021/01/06	1	108.50	17	109.18	109.50	-16	6,517	-0.25%
2021/01/05	8.2	109.01	6.1	109.01	109.50	2.1	6,441	0.03%
2021/01/04	11	109.27	51.1	109.00	109.00	-40.1	6,408	-0.63%
2020/12/31	82	109.98	6.2	109.58	109.00	75.8	6,400	1.18%
2020/12/30	200.3	109.25	15	109.73	110.00	185.3	6,467	2.87%	大買/鉅額交易
2020/12/29	87.1	109.14	7	109.21	109.00	80.1	6,430	1.25%
2020/12/28	421	109.38	5	109.40	109.50	416	6,453	6.45%	大買/鉅額交易
2020/12/25	0.1	108.50	5	108.50	108.50	-4.9	6,487	-0.08%
2020/12/24	17.5	108.33	0	0.00	108.00	17.5	6,422	0.27%
2020/12/23	4	108.50	6	108.50	108.50	-2	6,382	-0.03%
2020/12/21	0	0.00	5	109.30	109.50	-5	6,454	-0.08%
2020/12/17	0	0.00	3.5	108.93	109.50	-3.5	6,377	-0.05%
2020/12/16	0.2	108.50	5.1	109.28	109.50	-4.9	6,345	-0.08%
2020/12/15	0.3	108.50	3	108.67	109.00	-2.7	6,336	-0.04%
2020/12/14	2	108.50	4.2	108.50	108.50	-2.2	6,309	-0.03%
2020/12/11	7.2	108.08	0.1	108.00	108.50	7.1	6,278	0.11%
2020/12/10	6	108.50	0	0.00	108.50	6	6,227	0.10%
2020/12/09	13.1	108.62	0	0.00	108.50	13.1	6,215	0.21%
2020/12/08	1	108.50	7	109.21	109.50	-6	6,120	-0.10%
2020/12/07	11.3	108.65	0	0.00	108.50	11.3	6,078	0.19%
2020/12/04	1	109.00	7	109.14	109.50	-6	6,036	-0.10%
2020/12/03	7	108.50	0	0.00	108.50	7	6,004	0.12%
2020/12/02	6.1	108.67	1	109.00	109.00	5.1	5,965	0.09%
2020/12/01	3	108.83	0	0.00	109.00	3	5,949	0.05%
2020/11/30	5	108.90	0	0.00	108.50	5	5,922	0.08%
2020/11/27	1.7	109.81	2	109.50	109.50	-0.3	5,714	-0.01%
2020/11/26	3.1	108.84	4	109.25	109.50	-0.9	5,698	-0.02%
2020/11/25	11.4	109.15	0	0.00	109.00	11.4	5,670	0.20%
2020/11/24	2.1	109.50	5	109.60	109.50	-3	5,624	-0.05%
2020/11/23	4.1	110.00	16	110.38	110.50	-11.9	5,603	-0.21%
2020/11/20	2	109.50	1	109.00	109.50	1	5,570	0.02%
2020/11/19	7	109.57	0	0.00	110.00	7	5,554	0.13%
2020/11/18	2.2	109.77	8	110.00	110.00	-5.8	5,484	-0.11%
2020/11/17	7.2	109.08	8	109.75	110.00	-0.8	5,484	-0.01%
2020/11/16	0.3	110.00	0	0.00	109.50	0.3	5,461	0.00%
2020/11/13	0	0.00	4	109.63	110.00	-4	5,440	-0.07%
2020/11/12	0.2	109.67	4	110.00	110.00	-3.8	5,412	-0.07%
2020/11/11	2.2	109.54	7	110.00	110.00	-4.8	5,433	-0.09%
2020/11/10	0	0.00	1	109.50	110.00	-1	5,382	-0.02%
2020/11/09	7.1	109.43	8.5	109.79	110.00	-1.4	5,352	-0.03%
2020/11/06	5.2	109.50	2	109.00	109.50	3.2	5,338	0.06%
2020/11/05	0.1	109.50	4	109.63	110.00	-4	5,349	-0.07%
2020/11/04	0.1	109.00	3.1	109.16	109.50	-3.1	5,309	-0.06%
2020/11/03	0	0.00	11	109.41	109.50	-11	5,344	-0.21%
2020/11/02	0	0.00	9	108.67	109.50	-9	5,273	-0.17%
2020/10/30	1.4	107.21	0	0.00	107.00	1.4	5,220	0.03%
2020/10/29	3.1	107.85	1.2	108.00	107.50	1.9	5,181	0.04%
2020/10/28	2	108.50	3.5	108.50	108.50	-1.5	5,254	-0.03%
2020/10/27	18	108.06	14.1	108.72	109.00	3.9	5,288	0.07%
2020/10/26	0.1	108.00	5	108.30	108.50	-5	5,251	-0.09%
2020/10/23	0	0.00	3	107.50	107.50	-3	5,278	-0.06%
2020/10/22	1	107.50	1	107.00	107.00	0	5,375	0.00%
2020/10/21	3	106.67	2.1	107.24	107.00	1	5,520	0.02%
2020/10/20	11.1	106.95	0	0.00	106.50	11.1	5,527	0.20%
2020/10/19	11.4	106.60	0	0.00	107.00	11.4	5,596	0.20%
2020/10/16	7.6	106.87	0	0.00	106.50	7.6	5,648	0.13%
2020/10/15	20.6	106.61	0	0.00	106.50	20.6	5,679	0.36%
2020/10/14	4	107.13	0	0.00	107.50	4	5,609	0.07%
2020/10/13	2	107.50	2	107.00	107.50	0	5,675	0.00%
2020/10/12	5.1	107.40	1	107.00	107.00	4.1	5,834	0.07%
2020/10/08	0.5	107.50	0	0.00	107.50	0.5	6,335	0.01%
2020/10/07	21.2	107.08	0.2	107.50	106.50	21	6,401	0.33%
2020/10/06	2	108.00	2	108.00	108.00	0	6,385	0.00%
2020/10/05	2	107.00	0	0.00	107.00	2	6,427	0.03%
2020/09/30	13.5	107.39	0	0.00	107.00	13.5	6,540	0.21%
2020/09/29	0	0.00	1	108.50	108.50	-1	6,633	-0.02%
2020/09/28	1	108.00	0	0.00	108.00	1	6,793	0.02%
2020/09/25	3.2	107.03	0	0.00	107.50	3.2	6,905	0.05%
2020/09/24	14.4	107.29	5	107.40	107.00	9.4	6,900	0.14%
2020/09/23	6	107.92	5	108.00	107.50	1	7,205	0.01%
2020/09/22	6	108.00	0	0.00	108.00	6	7,399	0.08%
2020/09/21	4	108.13	5	108.20	108.50	-1	7,687	-0.01%
2020/09/18	3	108.67	3	108.50	109.00	0	7,807	0.00%
2020/09/17	3.3	108.55	1	109.00	109.00	2.3	7,895	0.03%
2020/09/16	0.1	109.00	3	109.00	109.00	-2.9	8,023	-0.04%
2020/09/15	0	0.00	2.7	109.00	109.00	-2.7	8,040	-0.03%
2020/09/14	1	108.50	4	108.63	109.00	-3	8,214	-0.04%
2020/09/11	1	108.50	2	108.50	109.00	-1	8,263	-0.01%
2020/09/10	0	0.00	1	108.50	109.00	-1	8,303	-0.01%
2020/09/09	3	109.00	0	0.00	108.50	3	8,371	0.04%
2020/09/08	1.1	108.06	3	108.33	109.00	-1.9	8,473	-0.02%
2020/09/07	3.2	108.19	0	0.00	108.50	3.2	8,524	0.04%
2020/09/04	3	108.00	2	108.25	108.50	1	8,607	0.01%
2020/09/03	1.5	109.00	1	108.50	109.00	0.5	8,667	0.01%
2020/09/02	27	108.57	0	0.00	108.50	27	8,735	0.31%
2020/09/01	0.3	109.00	6	108.50	109.00	-5.7	8,778	-0.06%
2020/08/31	16.3	108.82	5	109.00	108.50	11.3	8,763	0.13%
2020/08/28	3	108.67	5	109.00	109.00	-2	8,761	-0.02%
2020/08/27	0.1	109.50	0	0.00	109.50	0.1	8,858	0.00%
2020/08/26	1	108.50	0.1	109.00	109.00	0.9	8,858	0.01%
2020/08/25	20	109.00	6	109.42	109.00	14	8,848	0.16%
2020/08/24	15	109.33	0	0.00	109.00	15	9,077	0.17%
2020/08/21	0	0.00	4	109.38	109.50	-4	9,151	-0.04%
2020/08/20	7	108.57	8.1	108.88	109.00	-1.1	9,184	-0.01%
2020/08/19	0	0.00	4	109.50	109.00	-4	9,151	-0.04%
2020/08/18	3	109.00	1	109.00	109.00	2	9,134	0.02%
2020/08/17	2	109.50	1	109.00	108.50	1	9,252	0.01%
2020/08/14	2.1	108.76	0	0.00	109.00	2.1	9,271	0.02%
2020/08/13	0.1	109.50	8	109.44	109.50	-7.9	9,294	-0.08%
2020/08/12	4	108.63	7	108.93	109.00	-3	9,347	-0.03%
2020/08/11	15.2	108.51	3	109.00	108.50	12.2	9,408	0.13%
2020/08/10	2.2	108.78	8	108.69	108.50	-5.8	9,398	-0.06%
2020/08/07	5	108.50	1.4	109.00	109.00	3.6	9,400	0.04%
2020/08/06	1.4	109.50	1	108.50	109.00	0.4	9,383	0.00%
2020/08/05	13	108.50	0	0.00	108.00	13	9,406	0.14%
2020/08/04	1.3	108.60	13	108.50	108.50	-11.8	9,409	-0.12%
2020/08/03	12.5	108.34	0	0.00	108.00	12.5	9,690	0.13%
2020/07/31	1	109.50	0	0.00	109.50	1	9,648	0.01%
2020/07/30	1	108.50	1.1	109.00	108.50	-0.1	9,635	0.00%
2020/07/29	5	108.90	4	108.75	108.50	1	9,639	0.01%
2020/07/28	4.1	108.16	50	108.07	108.50	-45.9	9,667	-0.47%
2020/07/27	22	108.39	2	109.00	108.00	20	9,661	0.21%
2020/07/24	11	109.23	1	109.50	109.00	10	9,568	0.10%
2020/07/23	7	109.29	5	109.50	109.00	2	9,554	0.02%
2020/07/22	2.3	109.78	0.2	110.00	110.00	2.1	9,522	0.02%
2020/07/21	82	110.00	0	0.00	110.00	82	9,466	0.87%
2020/07/20	4.1	110.01	0	0.00	110.00	4.1	9,461	0.04%
2020/07/17	15	109.97	5	109.60	109.50	10	9,486	0.11%
2020/07/16	11	109.64	4	109.75	109.50	7	9,520	0.07%
2020/07/15	24	109.58	14	110.00	109.50	10	9,420	0.11%
2020/07/14	8.2	110.13	0	0.00	110.00	8.2	8,955	0.09%
2020/07/13	10	110.60	1	110.50	110.50	9	8,907	0.10%
2020/07/10	13	110.77	17	111.00	111.00	-4	8,931	-0.04%
2020/07/09	26.9	110.91	14	111.00	110.50	12.9	8,945	0.14%
2020/07/08	6	111.58	3	111.83	112.00	3	8,834	0.03%
2020/07/07	6.2	111.27	2	112.00	111.50	4.2	8,741	0.05%
2020/07/06	9.1	111.73	3	112.00	112.00	6.1	8,596	0.07%
2020/07/03	10.6	113.05	3	113.33	112.00	7.6	8,492	0.09%
2020/07/02	64	111.32	3.3	111.54	114.00	60.8	8,492	0.72%
2020/07/01	11	116.45	7	116.79	116.50	4	8,132	0.05%
2020/06/30	3	116.00	33	116.12	117.00	-30	8,024	-0.37%
2020/06/29	10	114.75	11	114.55	115.00	-1	7,807	-0.01%
2020/06/24	0	0.00	15	114.43	114.50	-15	7,726	-0.19%
2020/06/23	1	113.50	13	113.88	114.00	-12	7,635	-0.16%
2020/06/22	1	113.50	1	113.00	113.50	0	7,541	0.00%
2020/06/19	0	0.00	15	113.43	113.00	-15	7,625	-0.20%
2020/06/18	1	113.00	4	113.00	112.50	-3	7,664	-0.04%
2020/06/17	1.1	112.95	4	113.00	113.00	-2.9	7,791	-0.04%
2020/06/16	0	0.00	1	113.00	112.50	-1	8,102	-0.01%
2020/06/15	8	112.06	1	113.00	111.50	7	8,380	0.08%
2020/06/12	5	112.50	6	112.42	113.00	-1	8,469	-0.01%
2020/06/11	0	0.00	30	112.98	112.50	-30	8,705	-0.34%
2020/06/10	1	112.50	17	113.00	113.00	-16	8,822	-0.18%
2020/06/09	3	112.50	1	113.00	113.00	2	9,231	0.02%
2020/06/08	3	112.50	0	0.00	113.00	3	9,366	0.03%
2020/06/05	2	112.75	1	112.50	112.50	1	9,371	0.01%
2020/06/04	2	113.00	1.2	112.92	113.00	0.8	9,497	0.01%
2020/06/03	1	112.00	7	112.50	112.50	-6	9,534	-0.06%
2020/06/02	0.2	111.50	1	112.00	112.00	-0.8	9,494	-0.01%
2020/06/01	0	0.00	3	111.33	111.50	-3	9,544	-0.03%
2020/05/29	1	110.00	8	111.00	110.50	-7	9,515	-0.07%
2020/05/28	2	110.00	2	110.50	110.50	0	9,326	0.00%
2020/05/27	13.1	110.15	0	0.00	110.00	13.1	9,403	0.14%
2020/05/26	4	111.00	0	0.00	111.00	4	9,413	0.04%
2020/05/25	4	110.88	0	0.00	110.50	4	9,453	0.04%
2020/05/22	0	0.00	1	111.50	111.00	-1	9,465	-0.01%
2020/05/21	4	111.00	2	111.50	111.50	2	9,403	0.02%
2020/05/20	5.1	111.10	6	111.42	111.50	-1	9,396	-0.01%
2020/05/19	2	111.25	2	111.00	111.00	0	9,416	0.00%
2020/05/18	0	0.00	3	110.50	110.50	-3	9,379	-0.03%
2020/05/15	0	0.00	1	110.00	109.50	-1	9,289	-0.01%
2020/05/14	1.5	109.67	11	109.91	110.00	-9.5	9,275	-0.10%
2020/05/13	2	110.00	0	0.00	110.00	2	9,267	0.02%
2020/05/12	1	110.00	0	0.00	110.00	1	9,285	0.01%
2020/05/11	2	110.25	1	110.50	110.00	1	9,323	0.01%
2020/05/08	1	110.00	6	110.58	110.00	-5	9,303	-0.05%
2020/05/07	4	109.00	2	109.50	109.00	2	9,043	0.02%
2020/05/06	0	0.00	2	109.50	109.50	-2	9,075	-0.02%
2020/05/05	5	109.00	3.3	109.35	109.00	1.7	9,070	0.02%
2020/05/04	10	108.45	0	0.00	109.00	10	9,113	0.11%
2020/04/30	2	109.50	2	110.00	109.50	0	9,195	0.00%
2020/04/29	6.2	109.50	6	109.83	110.00	0.2	9,263	0.00%
2020/04/27	0	0.00	12	109.25	109.50	-12	9,616	-0.12%
2020/04/24	7	108.50	3	109.00	108.50	4	9,645	0.04%
2020/04/23	5	108.00	0	0.00	109.00	5	9,705	0.05%
2020/04/22	1	108.50	1	108.50	109.00	0	9,750	0.00%
2020/04/21	5.1	108.11	3	108.17	108.50	2.1	9,848	0.02%
2020/04/20	0	0.00	4	109.00	109.00	-4	9,879	-0.04%
2020/04/17	5	108.50	2	108.25	108.50	3	9,989	0.03%
2020/04/16	4	108.38	3	108.00	108.00	1	9,978	0.01%
2020/04/15	5.5	108.64	0	0.00	109.00	5.5	9,961	0.06%
2020/04/14	1.1	108.50	6	108.50	108.50	-4.9	9,924	-0.05%
2020/04/13	3	107.83	0.8	108.00	108.00	2.2	10,020	0.02%
2020/04/10	0	0.00	5	107.70	108.00	-5	10,005	-0.05%
2020/04/09	2.1	107.26	0	0.00	107.00	2.1	9,971	0.02%
2020/04/08	0	0.00	2.4	107.58	108.00	-2.4	10,011	-0.02%
2020/04/07	5.1	107.41	4	107.25	107.50	1.1	10,024	0.01%
2020/04/06	0	0.00	5.1	107.90	108.00	-5.1	9,979	-0.05%
2020/04/01	3.1	107.02	9	107.94	107.00	-5.9	9,914	-0.06%
2020/03/31	1	107.00	0	0.00	107.50	1	9,760	0.01%
2020/03/30	2.1	106.52	0	0.00	106.50	2.1	9,699	0.02%
2020/03/27	3.2	107.19	0	0.00	107.50	3.2	9,687	0.03%
2020/03/26	0	0.00	4	108.13	107.50	-4	9,609	-0.04%
2020/03/25	4	107.50	6.1	107.99	108.00	-2.1	9,648	-0.02%
2020/03/24	2	107.50	36	107.25	107.00	-34	9,641	-0.35%
2020/03/23	2.1	105.50	13	105.65	105.50	-10.9	9,547	-0.11%
2020/03/20	7	105.29	4	106.13	106.50	3	9,537	0.03%
2020/03/19	21	103.62	91	104.04	105.50	-70	9,487	-0.74%
2020/03/18	0.1	106.00	10	105.95	106.50	-9.9	9,241	-0.11%
2020/03/17	4.1	104.78	30	105.73	107.00	-25.9	9,118	-0.28%
2020/03/16	4.8	105.40	6	105.42	105.00	-1.2	8,883	-0.01%
2020/03/13	41.1	104.20	31.4	104.84	106.00	9.7	8,743	0.11%
2020/03/12	8.4	107.38	3.1	107.50	107.50	5.3	8,318	0.06%
2020/03/11	3.3	107.73	2.2	108.04	108.50	1.1	8,113	0.01%
2020/03/10	5	107.30	13	107.50	107.50	-8	8,139	-0.10%
2020/03/09	47.3	107.57	2	107.50	107.50	45.3	8,022	0.56%
2020/03/05	0	0.00	9	109.78	110.00	-9	7,926	-0.11%
2020/03/04	0.1	109.00	1	108.50	109.00	-0.9	7,879	-0.01%
2020/03/03	6	108.08	3.5	108.50	108.00	2.5	7,908	0.03%
2020/03/02	8.2	107.88	43	107.51	108.00	-34.8	7,876	-0.44%
2020/02/27	7	108.07	19	108.47	108.00	-12	8,067	-0.15%
2020/02/26	7	108.29	6	108.50	108.00	1	8,020	0.01%
2020/02/25	2.1	108.76	1	109.00	108.50	1.1	8,018	0.01%
2020/02/24	6.6	108.92	1	109.00	108.50	5.6	8,025	0.07%
2020/02/20	4.1	109.88	0	0.00	109.50	4.1	8,052	0.05%
2020/02/19	0.2	110.00	4	110.00	110.00	-3.8	8,025	-0.05%
2020/02/17	1	109.00	10	109.00	110.00	-9	8,055	-0.11%
2020/02/14	1	109.50	0	0.00	109.00	1	8,125	0.01%
2020/02/13	12	109.04	11	109.05	109.50	1	8,147	0.01%
2020/02/12	6.1	108.59	0	0.00	108.50	6.1	8,115	0.08%
2020/02/11	0.2	109.00	0.2	109.00	108.50	0	8,100	0.00%
2020/02/10	27	108.50	27	108.50	109.00	0	8,112	0.00%
2020/02/07	29	108.50	30	108.97	109.00	-1	8,282	-0.01%
2020/02/06	5	108.50	0	0.00	108.50	5	8,254	0.06%
2020/02/05	5.7	108.24	0	0.00	108.00	5.7	8,229	0.07%
2020/02/04	6	107.67	4	108.50	108.00	2	8,195	0.02%
2020/02/03	5.2	107.75	6	107.50	108.00	-0.8	8,113	-0.01%
2020/01/31	5.4	108.22	9	108.06	108.00	-3.6	7,981	-0.05%
2020/01/30	32.7	108.11	16	108.47	108.50	16.7	7,817	0.21%
2020/01/20	6.1	109.51	7	109.50	109.50	-0.9	7,577	-0.01%
2020/01/17	10.1	109.30	1	109.00	109.50	9.1	7,539	0.12%
2020/01/16	11	109.50	3	109.17	109.50	8	7,513	0.11%
2020/01/15	1	109.00	1.2	109.08	109.00	-0.2	7,460	0.00%
2020/01/14	3	109.00	4	109.75	109.50	-1	7,317	-0.01%
2020/01/13	5	108.70	19	109.53	110.00	-14	7,259	-0.19%
2020/01/09	0.1	110.00	0	0.00	109.50	0.1	7,218	0.00%
2020/01/08	1	109.00	3	109.33	109.00	-2	7,214	-0.03%
2020/01/07	6	109.33	0	0.00	109.50	6	7,148	0.08%
2020/01/06	1.1	110.05	2	110.00	110.00	-0.9	7,024	-0.01%
2020/01/03	0	0.00	30.1	110.00	110.50	-30.1	7,018	-0.43%
2020/01/02	38.2	110.41	10	110.00	109.50	28.2	6,976	0.40%
2019/12/31	6.3	110.18	0	0.00	110.00	6.3	6,904	0.09%
2019/12/30	6	111.00	0	0.00	111.00	6	6,872	0.09%
2019/12/27	1	111.00	4	111.25	111.50	-3	6,837	-0.04%
2019/12/26	0.1	111.00	0	0.00	111.00	0.1	6,906	0.00%
2019/12/25	15	111.00	5	110.50	110.50	10	6,993	0.14%
2019/12/24	2	110.75	2	111.00	110.50	0	7,013	0.00%
2019/12/23	19	110.92	0	0.00	111.50	19	6,997	0.27%
2019/12/20	1	110.50	5	110.20	111.00	-4	7,058	-0.06%
2019/12/19	7.3	110.43	1	110.50	110.00	6.3	7,019	0.09%
2019/12/18	0.1	111.00	1.1	111.00	110.50	-1	6,930	-0.01%
2019/12/17	11.6	110.53	0	0.00	110.50	11.6	6,942	0.17%
2019/12/16	13.1	110.81	1	111.50	110.50	12.1	6,757	0.18%
2019/12/13	0	0.00	10	112.00	112.00	-10	6,529	-0.15%
2019/12/12	7	111.50	1	111.50	111.50	6	6,455	0.09%
2019/12/11	3.1	111.18	0	0.00	111.00	3.1	6,406	0.05%
2019/12/10	14	111.75	1.5	112.00	111.50	12.5	6,383	0.20%
2019/12/09	6.3	112.18	0	0.00	112.00	6.3	6,390	0.10%
2019/12/05	1	113.00	2	113.00	113.00	-1	6,446	-0.02%
2019/12/04	0	0.00	1	113.00	113.00	-1	6,358	-0.02%
2019/12/03	0	0.00	1	113.00	113.00	-1	6,403	-0.02%
2019/11/29	1	112.50	1	112.50	113.00	0	6,449	0.00%
2019/11/28	9.5	112.63	0	0.00	112.50	9.5	6,513	0.15%
2019/11/27	1.4	113.00	0	0.00	113.00	1.4	6,592	0.02%
2019/11/26	6	112.67	8.2	113.91	112.50	-2.2	6,617	-0.03%
2019/11/25	3	113.50	22	113.50	113.50	-19	6,316	-0.30%
2019/11/22	1	113.50	1	113.50	114.00	0	6,369	0.00%
2019/11/21	0	113.00	0	0.00	113.00	0	6,309	0.00%
2019/11/20	0	0.00	4	113.88	114.00	-4	6,307	-0.06%
2019/11/19	7	113.07	0	0.00	113.00	7	6,258	0.11%
2019/11/18	4	113.50	6	113.50	113.50	-2	6,221	-0.03%
2019/11/15	1	113.50	3	113.33	113.50	-2	6,211	-0.03%
2019/11/14	4	113.00	5	112.80	113.00	-1	6,216	-0.02%
2019/11/13	5.2	113.00	3	113.50	112.50	2.2	6,280	0.04%
2019/11/12	0	0.00	4	113.50	113.50	-4	6,219	-0.06%
2019/11/11	3	113.67	2	113.75	114.00	1	6,214	0.02%
2019/11/08	4.5	113.50	1	113.50	113.50	3.5	6,226	0.06%
2019/11/07	0.5	113.00	1	113.50	113.00	-0.5	6,198	-0.01%
2019/11/06	2	113.50	17	113.18	113.50	-15	6,191	-0.24%
2019/11/05	0.3	113.00	23	113.00	113.00	-22.7	6,070	-0.37%
2019/11/04	0	0.00	19	112.82	113.00	-19	6,132	-0.31%
2019/11/01	0	0.00	1	113.00	113.00	-1	6,176	-0.02%
2019/10/31	1.2	112.50	7	112.71	112.00	-5.8	6,243	-0.09%
2019/10/30	1	113.00	11	112.55	113.00	-10	6,215	-0.16%
2019/10/29	1.6	112.82	5	113.00	112.50	-3.5	6,240	-0.06%
2019/10/28	0	0.00	3	112.50	113.00	-3	6,245	-0.05%
2019/10/25	10.2	112.01	0	0.00	112.50	10.2	6,309	0.16%
2019/10/24	1	112.50	2	112.00	113.00	-1	6,372	-0.02%
2019/10/23	1	112.00	0	0.00	112.50	1	6,646	0.02%
2019/10/22	0	0.00	0.2	112.50	113.00	-0.2	6,756	0.00%
2019/10/21	2	112.50	7	112.50	112.50	-5	6,880	-0.07%
2019/10/18	0.1	112.50	2.1	112.50	112.50	-2.1	6,839	-0.03%
2019/10/17	0	0.00	22	112.05	112.50	-22	6,695	-0.33%
2019/10/16	0	112.00	2	112.00	112.50	-2	6,685	-0.03%
2019/10/15	10	112.00	2.7	112.00	112.00	7.3	6,725	0.11%
2019/10/14	0	0.00	5	112.10	112.00	-5	6,779	-0.07%
2019/10/09	3	112.00	5	112.30	111.50	-2	6,729	-0.03%
2019/10/08	0	0.00	3	112.17	112.50	-3	6,743	-0.04%
2019/10/07	0	0.00	1	112.50	112.50	-1	6,736	-0.01%
2019/10/04	0.2	112.00	2	112.00	112.00	-1.8	6,743	-0.03%
2019/10/03	2.1	111.26	19	111.71	111.50	-16.9	6,741	-0.25%
2019/10/02	1.5	112.33	6	112.25	112.00	-4.5	6,768	-0.07%
2019/10/01	0	0.00	11	111.86	112.00	-11	6,695	-0.16%
2019/09/24	1	111.50	0	0.00	111.50	1	6,637	0.02%
2019/09/23	1.1	112.00	0	0.00	112.00	1.1	6,636	0.02%
2019/09/20	1	111.50	3	112.50	112.50	-2	6,715	-0.03%
2019/09/19	3	111.83	1	112.00	112.00	2	6,610	0.03%
2019/09/18	3	111.33	7	112.00	111.50	-4	6,640	-0.06%
2019/09/17	11	111.05	4	111.50	111.50	7	6,593	0.11%
2019/09/16	5	111.40	11.1	111.50	111.50	-6.1	6,668	-0.09%
2019/09/12	6	111.08	1	111.00	111.00	5	6,692	0.07%
2019/09/11	2	111.00	1	111.50	111.00	1	6,738	0.01%
2019/09/10	3	111.00	4.3	111.00	111.00	-1.3	6,699	-0.02%
2019/09/09	0	110.50	11.3	110.19	110.50	-11.3	6,675	-0.17%
2019/09/06	1.1	109.53	2	110.00	110.00	-0.9	6,674	-0.01%
2019/09/05	1.2	110.00	0	0.00	110.00	1.2	6,679	0.02%
2019/09/04	0.1	110.00	18	109.50	110.00	-18	6,695	-0.27%
2019/09/03	5.1	109.90	6	110.00	109.50	-0.9	6,673	-0.01%
2019/09/02	1	110.00	10.5	109.48	110.00	-9.5	6,626	-0.14%
2019/08/30	3	108.83	0	0.00	109.00	3	6,541	0.05%
2019/08/29	0.1	108.50	29	108.00	108.50	-28.9	6,480	-0.45%
2019/08/28	9.6	107.63	1	107.50	108.00	8.6	6,485	0.13%
2019/08/27	3	107.17	0	0.00	107.50	3	6,526	0.05%
2019/08/26	11	107.14	0	0.00	107.00	11	6,564	0.17%
2019/08/23	1	107.50	0.1	107.50	107.50	0.9	6,608	0.01%
2019/08/22	4.2	107.38	3	107.50	107.00	1.2	6,598	0.02%
2019/08/21	2	107.50	0	0.00	107.50	2	6,788	0.03%
2019/08/20	0	0.00	1	107.50	107.00	-1	6,783	-0.01%
2019/08/19	2.2	107.50	3	107.50	107.50	-0.8	6,810	-0.01%
2019/08/16	1	107.00	0	0.00	108.00	1	6,791	0.01%
2019/08/15	5.2	106.81	0.5	107.00	106.50	4.8	6,741	0.07%
2019/08/14	27	107.02	0	0.00	107.00	27	6,828	0.40%
2019/08/13	4	107.00	0	0.00	107.00	4	6,930	0.06%
2019/08/12	10	107.50	0	0.00	107.50	10	6,936	0.14%
2019/08/08	2.2	107.27	5	107.10	107.50	-2.8	6,922	-0.04%
2019/08/07	3.2	106.53	0	0.00	106.50	3.2	6,947	0.05%
2019/08/06	12.2	106.80	4	106.50	106.50	8.2	6,985	0.12%
2019/08/05	6.1	107.17	1	107.50	107.50	5.1	6,937	0.07%
2019/08/02	3.2	107.34	1	107.00	107.00	2.2	6,936	0.03%
2019/08/01	14.2	107.61	0	0.00	107.00	14.2	6,915	0.20%
2019/07/31	2	107.50	7	108.00	108.00	-5	6,920	-0.07%
2019/07/30	11.1	107.55	0.1	108.00	107.50	11	6,870	0.16%
2019/07/29	10	107.85	0	0.00	107.50	10	6,887	0.15%
2019/07/26	17.1	107.59	0	0.00	107.50	17.1	6,869	0.25%
2019/07/25	54.2	107.03	2	107.00	107.00	52.2	6,827	0.76%
2019/07/24	32.1	112.38	6	112.08	112.00	26.1	6,616	0.39%
2019/07/23	0	0.00	4	112.63	112.00	-4	6,486	-0.06%
2019/07/22	3	112.50	1	112.50	112.50	2	6,405	0.03%
2019/07/19	1.3	112.50	0.2	112.50	112.00	1.2	6,385	0.02%
2019/07/18	1	112.00	10	111.70	112.00	-9	6,430	-0.14%
2019/07/17	2	111.25	0	0.00	112.00	2	6,429	0.03%
2019/07/16	13.1	111.85	2	112.00	111.50	11.1	6,321	0.18%
2019/07/15	6.5	112.69	0	0.00	112.50	6.5	6,242	0.10%
2019/07/12	4	113.00	1	113.00	113.00	3	6,280	0.05%
2019/07/10	2.1	113.50	0	0.00	113.50	2.1	6,268	0.03%
2019/07/09	0	0.00	2.2	113.50	113.50	-2.2	6,295	-0.03%
2019/07/08	0	0.00	2	113.25	114.00	-2	6,343	-0.03%
2019/07/05	0.2	113.50	0	0.00	113.50	0.2	6,393	0.00%
2019/07/04	0.7	103.50	0	0.00	113.00	0.7	6,447	0.01%
2019/07/03	0.1	113.50	1	113.50	113.50	-1	6,419	-0.01%
2019/07/01	2	113.00	0	0.00	113.00	2	6,507	0.03%
2019/06/28	1	113.50	0	0.00	113.00	1	6,592	0.02%
2019/06/27	3	113.50	1	113.50	113.50	2	6,764	0.03%
2019/06/26	0	0.00	4	114.00	114.00	-4	6,707	-0.06%
2019/06/25	0	0.00	11	113.59	114.00	-11	6,708	-0.16%
2019/06/24	0	0.00	2.5	113.59	114.00	-2.5	6,729	-0.04%
2019/06/21	1	112.50	7	113.21	113.50	-6	6,689	-0.09%
2019/06/19	2	113.25	23	112.96	113.50	-21	6,580	-0.32%
2019/06/18	1	111.50	1	112.00	112.00	0	6,537	0.00%
2019/06/17	4	112.00	0	0.00	112.00	4	6,550	0.06%
2019/06/14	1	112.00	1.2	112.50	112.50	-0.2	6,531	0.00%
2019/06/13	4	112.50	205.8	112.99	113.00	-201.8	6,508	-3.10%	大賣/鉅額交易
2019/06/12	1.2	113.00	2.4	112.79	113.00	-1.2	6,696	-0.02%
2019/06/11	0	0.00	0.6	113.50	113.50	-0.6	6,654	-0.01%
2019/06/10	200	114.00	3.6	113.64	114.00	196.4	6,660	2.95%	大買/鉅額交易
2019/06/06	2	113.00	1	113.00	113.50	1	6,651	0.02%
2019/06/05	2	113.50	3	113.50	113.50	-1	6,704	-0.01%
2019/06/04	2	112.51	2	113.00	113.00	0	6,688	0.00%
2019/06/03	1	113.00	4	112.88	113.00	-3	6,657	-0.05%
2019/05/31	0.3	112.50	15	112.50	112.50	-14.7	6,653	-0.22%
2019/05/30	0.1	112.00	0	0.00	112.50	0.1	6,596	0.00%
2019/05/29	0	0.00	1	112.00	112.00	-1	6,655	-0.02%
2019/05/28	4	111.88	0	0.00	111.50	4	6,705	0.06%
2019/05/27	0	0.00	23.7	112.00	112.00	-23.7	6,589	-0.36%
2019/05/24	0	0.00	1	112.50	112.00	-1	6,651	-0.02%
2019/05/23	0	0.00	5	111.50	112.00	-5	6,669	-0.07%
2019/05/22	2	112.00	0	0.00	112.00	2	6,721	0.03%
2019/05/21	1	112.50	0	0.00	112.50	1	6,787	0.01%
2019/05/20	1	111.00	4	112.00	111.50	-3	6,718	-0.04%
2019/05/16	0	0.00	0.1	110.50	110.50	-0.1	6,745	0.00%
2019/05/15	0	0.00	186	111.00	110.50	-186	6,818	-2.73%	大賣/鉅額交易
2019/05/14	1	110.00	6	110.75	111.50	-5	6,921	-0.07%
2019/05/13	1	110.00	0	0.00	110.00	1	6,943	0.01%
2019/05/10	2	110.00	14	110.04	110.00	-12	7,083	-0.17%
2019/05/09	0	0.00	5	110.50	110.00	-5	7,122	-0.07%
2019/05/08	1	110.50	3	110.83	111.50	-2	7,111	-0.03%
2019/05/07	1	111.00	0	0.00	110.50	1	7,113	0.01%
2019/05/03	0	0.00	4	111.00	111.00	-4	7,200	-0.06%
2019/05/02	1.1	111.00	1	111.00	111.00	0.1	7,194	0.00%
2019/04/30	1	111.00	6	111.00	111.00	-5	7,258	-0.07%
2019/04/29	0.1	110.50	2	110.75	111.00	-1.9	7,202	-0.03%
2019/04/26	1.3	110.50	6.1	110.50	110.50	-4.8	7,224	-0.07%
2019/04/25	0	0.00	8	110.50	110.50	-8	7,168	-0.11%
2019/04/24	1	110.00	0	0.00	110.50	1	7,198	0.01%
2019/04/23	0	0.00	1	110.00	110.50	-1	7,174	-0.01%
2019/04/22	3.2	110.00	11	110.00	110.00	-7.8	7,221	-0.11%
2019/04/18	0	0.00	4	110.00	110.00	-4	7,320	-0.05%
2019/04/17	0.2	109.50	11.1	110.00	109.50	-10.9	7,358	-0.15%
2019/04/16	2	110.00	8	110.00	110.00	-6	7,406	-0.08%
2019/04/15	0.2	109.50	0	109.50	109.50	0.2	7,420	0.00%
2019/04/12	0.2	109.00	9	109.06	109.50	-8.8	7,423	-0.12%
2019/04/11	1	108.50	0	0.00	109.00	1	7,393	0.01%
2019/04/10	0	0.00	13	109.50	109.50	-13	7,426	-0.18%
2019/04/09	1	109.00	1	109.00	109.50	0	7,714	0.00%
2019/04/08	2.2	108.54	2	108.50	108.50	0.2	7,750	0.00%
2019/04/03	10	109.15	0	0.00	108.50	10	7,813	0.13%
2019/04/01	3	109.83	12	110.13	110.50	-9	7,776	-0.12%
2019/03/29	3.1	109.16	49	109.27	109.50	-46	7,606	-0.60%
2019/03/28	12	108.50	27.3	108.99	109.00	-15.3	7,611	-0.20%
2019/03/27	0	108.50	3.1	108.50	108.50	-3.1	7,598	-0.04%
2019/03/26	0.1	108.00	0	0.00	108.50	0.1	7,574	0.00%
2019/03/25	3.2	108.00	100	108.00	107.50	-96.8	7,616	-1.27%
2019/03/22	3.4	108.50	5	108.10	108.50	-1.6	7,593	-0.02%
2019/03/21	2.4	108.00	2.1	108.00	108.00	0.3	7,614	0.00%
2019/03/20	0.2	108.00	39.5	107.99	108.00	-39.3	7,596	-0.52%
2019/03/19	6.1	107.51	1	108.00	108.00	5.1	7,578	0.07%
2019/03/18	1	107.50	0	0.00	108.00	1	7,539	0.01%
2019/03/15	9	107.61	32.2	108.00	108.00	-23.2	7,534	-0.31%
2019/03/14	20	108.00	0	0.00	107.50	20	7,320	0.27%
2019/03/13	2	108.00	7.1	108.00	108.00	-5.1	7,349	-0.07%
2019/03/12	4	108.00	0	0.00	108.00	4	7,320	0.05%
2019/03/11	2.3	107.50	0	0.00	107.00	2.3	7,383	0.03%
2019/03/08	1	107.00	0	0.00	107.50	1	7,532	0.01%
2019/03/07	2	107.50	0	0.00	107.00	2	7,664	0.03%
2019/03/06	1	107.50	0	0.00	107.50	1	7,711	0.01%
2019/03/05	6	107.00	0	0.00	107.00	6	7,763	0.08%
2019/03/04	1.1	107.02	2.5	107.10	107.00	-1.5	7,725	-0.02%
2019/02/27	2.1	106.76	3.1	107.00	107.00	-1.1	7,697	-0.01%
2019/02/26	3.1	106.68	15.1	106.97	106.50	-12	7,675	-0.16%
2019/02/25	1.1	107.00	11	107.00	107.00	-9.9	7,585	-0.13%
2019/02/22	1.1	107.00	0	0.00	107.00	1.1	7,626	0.01%
2019/02/21	6	106.33	0	0.00	106.50	6	7,566	0.08%
2019/02/20	8	106.06	0	0.00	106.50	8	7,586	0.11%
2019/02/19	5	106.10	0	0.00	106.00	5	7,568	0.07%
2019/02/18	2	106.25	0	0.00	106.50	2	7,643	0.03%
2019/02/15	10	106.45	1	106.50	106.50	9	7,592	0.12%
2019/02/14	4.3	106.03	0	0.00	106.00	4.3	7,577	0.06%
2019/02/13	23.2	106.52	0	0.00	106.00	23.2	7,553	0.31%
2019/02/12	9	106.56	0	0.00	107.00	9	7,414	0.12%
2019/02/11	6.3	107.08	16	107.69	106.50	-9.7	7,317	-0.13%
2019/01/30	2	106.75	1	106.50	107.00	1	7,187	0.01%
2019/01/28	2	106.50	1.2	106.58	106.50	0.8	7,199	0.01%
2019/01/25	3	106.50	0	0.00	107.00	3	7,596	0.04%
2019/01/24	1	106.50	0	0.00	107.00	1	7,749	0.01%
2019/01/23	17	107.00	0	0.00	107.00	17	7,775	0.22%
2019/01/22	1	106.50	0.1	107.50	107.50	0.9	7,813	0.01%
2019/01/21	7.5	106.33	0	0.00	106.50	7.5	7,837	0.10%
2019/01/18	9	106.50	1.2	106.58	107.00	7.8	8,117	0.10%
2019/01/17	10	107.00	0	0.00	107.00	10	8,267	0.12%
2019/01/16	8	106.56	2	106.50	107.00	6	8,379	0.07%
2019/01/15	1	106.50	1	107.00	107.00	0	8,397	0.00%
2019/01/14	1	106.50	0	0.00	106.50	1	8,359	0.01%
2019/01/11	1.2	107.00	0	0.00	107.00	1.2	8,363	0.01%
2019/01/10	1	107.00	0	0.00	107.00	1	8,401	0.01%
2019/01/09	1	107.50	0	107.50	107.50	1	8,432	0.01%
2019/01/08	3	107.00	0	0.00	107.00	3	8,433	0.04%
2019/01/07	0.2	108.00	14	108.00	108.00	-13.8	8,516	-0.16%
2019/01/04	0	0.00	5	107.00	107.50	-5	8,679	-0.06%
2019/01/03	0.1	107.50	0.1	107.50	107.00	0.1	9,009	0.00%
2019/01/02	3.5	107.50	1	108.00	107.00	2.5	9,062	0.03%
2018/12/28	0	0.00	63	113.00	113.00	-63	8,987	-0.70%
2018/12/27	3	106.00	0	0.00	106.50	3	8,818	0.03%
2018/12/26	7.1	106.01	0	0.00	106.00	7.1	8,808	0.08%
2018/12/25	0.5	107.00	1	107.00	106.50	-0.5	8,697	-0.01%
2018/12/24	2	106.75	0	0.00	107.00	2	8,687	0.02%
2018/12/21	0.2	107.50	1	107.50	107.50	-0.8	8,595	-0.01%
2018/12/20	1.2	107.08	7	107.36	107.50	-5.8	8,608	-0.07%
2018/12/19	0	0.00	16	107.50	107.50	-16	8,610	-0.19%
2018/12/18	1	107.50	2	107.50	106.50	-1	8,604	-0.01%
2018/12/17	0	0.00	3	107.50	107.50	-3	8,699	-0.03%
2018/12/14	0.1	107.50	0	0.00	107.50	0.1	8,734	0.00%
2018/12/13	1	107.00	0.3	107.50	107.50	0.7	8,739	0.01%
2018/12/12	0	0.00	7	107.50	107.50	-7	8,841	-0.08%
2018/12/11	0.4	107.50	10.4	107.02	107.50	-10	8,867	-0.11%
2018/12/10	1	107.00	2	107.00	107.00	-1	8,917	-0.01%
2018/12/07	2.5	106.60	1	106.50	107.00	1.5	8,958	0.02%
2018/12/06	1	106.50	6	106.00	106.50	-5	9,091	-0.05%
2018/12/05	1	106.00	0	0.00	106.50	1	9,236	0.01%
2018/12/04	4.1	106.01	0	0.00	106.00	4.1	9,371	0.04%
2018/12/03	39	106.36	6.2	106.03	106.00	32.8	9,426	0.35%
2018/11/30	2.2	107.00	1.1	107.45	107.00	1.1	9,269	0.01%
2018/11/29	8	107.44	11	108.00	106.50	-3	9,151	-0.03%
2018/11/28	6	107.00	6	107.50	107.50	0	9,093	0.00%
2018/11/27	0.1	107.50	0	0.00	107.50	0.1	9,007	0.00%
2018/11/26	0.2	107.50	2	108.00	107.50	-1.8	9,049	-0.02%
2018/11/23	1	107.50	9	107.67	108.00	-8	9,050	-0.09%
2018/11/22	4	107.50	43	107.50	107.50	-39	8,978	-0.43%
2018/11/21	1	106.50	110	107.04	107.00	-109	8,978	-1.21%	大賣/鉅額交易
2018/11/20	0	0.00	14	106.64	107.00	-14	8,923	-0.16%
2018/11/19	1	106.50	11	106.50	106.50	-10	8,949	-0.11%
2018/11/16	3.2	106.19	0	0.00	106.00	3.2	8,896	0.04%
2018/11/15	2	106.50	2	107.75	107.00	0	8,884	0.00%
2018/11/14	0.5	107.00	6	107.00	107.00	-5.5	8,958	-0.06%
2018/11/13	1	106.00	10	106.00	107.00	-9	9,035	-0.10%
2018/11/12	0	0.00	153	107.00	106.50	-153	9,003	-1.70%	大賣/鉅額交易
2018/11/09	0.5	107.00	0	0.00	107.00	0.5	9,085	0.01%
2018/11/08	0	0.00	7	107.21	107.00	-7	9,207	-0.08%
2018/11/07	0	0.00	3	106.83	107.00	-3	9,241	-0.03%
2018/11/06	6	105.58	5.5	106.05	106.00	0.5	9,244	0.01%
2018/11/05	17	105.15	0	0.00	105.50	17	9,251	0.18%
2018/11/02	51	105.38	2	106.00	106.00	49	9,230	0.53%
2018/11/01	21	107.26	0	0.00	107.00	21	8,857	0.24%
2018/10/31	2	108.50	5	109.10	109.50	-3	8,724	-0.03%
2018/10/30	3	108.67	0	0.00	108.50	3	8,660	0.03%
2018/10/29	0	0.00	6.7	108.70	109.50	-6.7	8,645	-0.08%
2018/10/26	0.2	108.50	9	108.78	109.00	-8.8	8,591	-0.10%
2018/10/25	7	106.50	9	107.50	108.00	-2	8,301	-0.02%
2018/10/24	1.2	106.58	102	107.00	107.00	-100.8	8,291	-1.22%	大賣/
2018/10/23	1	106.50	0	0.00	106.50	1	8,218	0.01%
2018/10/22	0	0.00	5	107.00	107.50	-5	8,211	-0.06%
2018/10/19	2.3	107.44	100	107.00	106.50	-97.8	8,269	-1.18%
2018/10/18	1	107.50	7	107.57	107.50	-6	8,341	-0.07%
2018/10/17	6	106.83	0	0.00	107.00	6	8,573	0.07%
2018/10/16	2.8	106.96	0	0.00	107.00	2.8	8,704	0.03%
2018/10/15	19.1	106.92	0	0.00	106.50	19.1	8,771	0.22%
2018/10/12	9.6	107.41	0.1	108.50	108.00	9.5	8,711	0.11%
2018/10/11	12	108.04	102	108.01	108.50	-90	8,568	-1.05%	大賣/
2018/10/09	100	109.00	2	109.00	109.50	98	8,251	1.19%
2018/10/05	8.2	108.02	282	108.00	109.00	-273.8	8,172	-3.35%	大賣/鉅額交易
2018/10/04	14.4	108.29	0	0.00	108.00	14.4	8,051	0.18%
2018/10/03	4	108.75	0.1	109.50	109.00	3.9	8,037	0.05%
2018/10/02	1	109.50	0	0.00	109.50	1	8,043	0.01%
2018/10/01	1	110.50	0	0.00	110.50	1	7,999	0.01%
2018/09/28	180	110.00	0	0.00	110.00	180	8,056	2.23%	大買/鉅額交易
2018/09/27	2	109.75	1	110.00	110.00	1	8,056	0.01%
2018/09/26	0	0.00	1.3	109.50	109.50	-1.3	7,996	-0.02%
2018/09/25	2.1	109.51	0	0.00	109.50	2.1	8,223	0.02%
2018/09/21	7.4	109.93	1	110.00	109.50	6.4	8,225	0.08%
2018/09/20	6	110.00	1	110.00	110.00	5	8,123	0.06%
2018/09/19	7.5	110.00	4	110.00	110.50	3.5	8,115	0.04%
2018/09/18	4	110.50	18	109.97	110.00	-14	8,115	-0.17%
2018/09/14	1.1	108.55	0	0.00	108.50	1.1	7,984	0.01%
2018/09/13	1	109.50	1	109.50	109.50	0	8,009	0.00%
2018/09/12	2.1	110.24	17	110.41	110.00	-14.9	7,988	-0.19%
2018/09/11	3	109.00	6	109.67	110.00	-3	7,973	-0.04%
2018/09/10	0	0.00	3	108.50	108.50	-3	8,052	-0.04%
2018/09/07	7	107.50	99	108.49	108.00	-92	8,075	-1.14%
2018/09/06	1	107.50	161	107.97	107.50	-160	7,987	-2.00%	大賣/鉅額交易
2018/09/03	2	108.01	0.1	108.50	108.00	2	8,005	0.02%
2018/08/31	0	0.00	156	108.32	108.50	-156	8,041	-1.94%	大賣/鉅額交易
2018/08/30	3.1	107.68	0	0.00	107.50	3.1	8,054	0.04%
2018/08/29	2	108.00	0.1	109.00	108.50	1.9	8,028	0.02%
2018/08/28	0	0.00	1	108.00	108.50	-1	8,065	-0.01%
2018/08/27	440.6	108.34	0	0.00	108.00	440.6	8,102	5.44%	大買/鉅額交易
2018/08/24	4.1	107.76	0	0.00	107.50	4.1	8,066	0.05%
2018/08/23	1.4	108.13	3.7	108.23	108.50	-2.3	8,396	-0.03%
2018/08/22	0.5	108.50	0	0.00	108.00	0.5	8,477	0.01%
2018/08/21	1.2	108.50	1	108.00	108.50	0.2	8,265	0.00%
2018/08/20	2.1	107.50	0.2	107.50	107.00	1.9	8,324	0.02%
2018/08/17	1.3	106.62	0	0.00	107.00	1.3	8,254	0.02%
2018/08/16	3	106.67	373	106.64	106.50	-370	8,258	-4.48%	大賣/鉅額交易
2018/08/15	0	0.00	2	106.75	107.00	-2	8,181	-0.02%
2018/08/14	30.1	107.00	0	0.00	107.00	30.1	8,138	0.37%
2018/08/13	22.1	107.00	1	106.50	106.50	21.1	8,149	0.26%
2018/08/09	19	106.55	2.1	106.52	107.00	16.9	8,248	0.20%
2018/08/08	115	106.50	9	107.00	107.00	106	8,215	1.29%	大買/鉅額交易
2018/08/07	2	106.25	8	106.44	106.50	-6	8,218	-0.07%
2018/08/06	242	106.31	2.3	106.56	106.50	239.7	8,207	2.92%	大買/鉅額交易
2018/08/03	105.2	105.50	1	106.00	106.00	104.2	8,251	1.26%	大買/鉅額交易
2018/08/02	53.5	105.97	1	105.50	105.50	52.5	8,414	0.62%
2018/08/01	0.6	106.50	0	0.00	106.00	0.6	8,433	0.01%
2018/07/31	9.1	106.01	0	0.00	106.00	9.1	8,451	0.11%
2018/07/30	3	105.67	3	105.83	106.00	0	8,291	0.00%
2018/07/27	12	105.00	0	0.00	105.50	12	8,265	0.15%
2018/07/26	1	105.00	0	0.00	105.50	1	8,265	0.01%
2018/07/25	26.4	105.14	2	105.00	105.00	24.4	8,278	0.29%
2018/07/24	84.1	106.01	7	105.50	105.50	77.1	8,185	0.94%
2018/07/23	108.8	106.05	12	106.00	106.50	96.8	7,877	1.23%	大買/
2018/07/20	10.2	111.50	4	111.38	111.50	6.2	7,763	0.08%
2018/07/19	13	111.54	0	0.00	111.50	13	7,794	0.17%
2018/07/18	1	112.00	1	111.50	112.00	0	7,822	0.00%
2018/07/17	1.2	111.58	13	111.50	112.00	-11.8	7,834	-0.15%
2018/07/16	1.1	111.50	0	0.00	111.50	1.1	7,797	0.01%
2018/07/13	0.2	111.50	0	0.00	111.50	0.2	7,823	0.00%
2018/07/12	0.1	111.50	0	0.00	111.50	0.1	7,808	0.00%
2018/07/11	5	112.00	0	0.00	112.00	5	7,810	0.06%
2018/07/10	2.2	112.45	30	112.00	112.50	-27.8	7,789	-0.36%
2018/07/09	2.4	112.00	7	112.07	112.00	-4.6	7,805	-0.06%
2018/07/06	0	0.00	34	111.56	112.00	-34	7,883	-0.43%
2018/07/05	0	0.00	1	112.00	112.00	-1	7,922	-0.01%
2018/07/04	0	0.00	1	111.50	111.50	-1	7,987	-0.01%
2018/07/03	10.1	111.00	82	110.76	111.00	-72	8,117	-0.89%
2018/07/02	8.2	109.82	0	0.00	109.50	8.2	7,973	0.10%
2018/06/29	1	109.50	12.8	110.00	110.00	-11.8	8,053	-0.15%
2018/06/28	1	109.50	0	0.00	110.00	1	8,034	0.01%
2018/06/27	0	0.00	3	110.00	109.50	-3	8,134	-0.04%
2018/06/26	0.2	110.00	5	110.00	109.50	-4.8	8,133	-0.06%
2018/06/25	0	0.00	22	109.50	109.50	-22	8,176	-0.27%
2018/06/22	1	109.00	0	0.00	110.00	1	8,242	0.01%
2018/06/21	1	109.50	2	110.00	109.50	-1	8,176	-0.01%
2018/06/20	0	0.00	162	110.02	110.00	-162	8,211	-1.97%	大賣/鉅額交易
2018/06/19	1	109.00	60	109.00	109.00	-59	8,224	-0.72%
2018/06/15	0	0.00	290	109.50	109.50	-290	8,099	-3.58%	大賣/鉅額交易
2018/06/14	8.1	109.31	2	109.50	109.00	6.1	8,004	0.08%
2018/06/13	3	109.83	2	109.50	110.00	1	8,037	0.01%
2018/06/12	10.1	109.51	0	0.00	109.50	10.1	8,237	0.12%
2018/06/11	1	109.50	1	110.00	109.50	0	8,247	0.00%
2018/06/08	53.3	109.51	1	109.50	110.00	52.3	8,233	0.64%
2018/06/07	107	110.00	0	0.00	110.00	107	8,280	1.29%	大買/鉅額交易
2018/06/06	138	110.00	0	0.00	110.50	138	8,276	1.67%	大買/鉅額交易
2018/06/05	209	110.14	0	0.00	110.00	209	8,272	2.53%	大買/鉅額交易
2018/06/04	60	110.00	1	110.00	110.00	59	8,266	0.71%
2018/05/31	1	109.00	2	110.00	109.00	-1	8,339	-0.01%
2018/05/30	4	109.00	0	0.00	108.50	4	8,039	0.05%
2018/05/29	6	109.58	1	111.50	109.50	5	7,980	0.06%
2018/05/28	1	112.00	2	111.50	111.00	-1	8,011	-0.01%
2018/05/24	2	109.50	4	110.25	109.50	-2	7,906	-0.03%
2018/05/23	4.1	109.50	2.1	109.98	109.50	2	7,985	0.03%
2018/05/22	3.3	109.50	4	110.00	109.50	-0.7	8,050	-0.01%
2018/05/21	6	110.00	4	110.00	110.00	2	8,125	0.02%
2018/05/18	1	109.50	4.3	109.88	110.00	-3.3	8,186	-0.04%
2018/05/17	2.3	108.57	4.3	108.53	108.50	-2	8,247	-0.02%
2018/05/16	3.1	108.18	5	108.50	108.00	-1.9	8,249	-0.02%
2018/05/15	2.2	109.00	0	0.00	108.50	2.2	8,278	0.03%
2018/05/14	6.3	109.10	2	109.00	109.00	4.3	8,471	0.05%
2018/05/11	5	109.00	0	0.00	109.00	5	8,526	0.06%
2018/05/10	12.1	108.75	18.1	109.03	108.50	-6	8,568	-0.07%
2018/05/09	11.2	110.28	3.2	110.97	110.00	8	8,462	0.09%
2018/05/08	1.1	111.56	2	111.00	112.00	-0.9	8,423	-0.01%
2018/05/07	3	111.50	0	0.00	112.00	3	8,522	0.04%
2018/05/04	1	111.50	0	0.00	111.50	1	8,560	0.01%
2018/05/02	2	112.02	0	0.00	112.00	2	8,633	0.02%
2018/04/30	0	113.00	0.8	113.00	113.00	-0.8	8,611	-0.01%
2018/04/27	2	112.75	1	113.00	113.00	1	8,720	0.01%
2018/04/26	0	0.00	2	111.50	111.50	-2	8,755	-0.02%
2018/04/25	2	110.00	43.4	110.01	110.50	-41.4	8,705	-0.48%
2018/04/24	9.1	111.39	5	111.60	111.00	4.1	8,617	0.05%
2018/04/23	3	112.50	11	112.50	112.50	-8	8,570	-0.09%
2018/04/20	1	114.00	52.2	113.99	113.50	-51.2	8,609	-0.59%
2018/04/19	1	114.00	0	0.00	114.00	1	8,621	0.01%
2018/04/18	0	0.00	1	114.00	114.50	-1	8,656	-0.01%
2018/04/17	1	113.00	3	113.50	113.50	-2	8,705	-0.02%
2018/04/16	0	0.00	154.3	113.17	113.00	-154.3	8,892	-1.74%	大賣/鉅額交易
2018/04/13	0	0.00	2	113.00	113.50	-2	9,006	-0.02%
2018/04/12	0	0.00	0.2	114.00	114.00	-0.2	9,060	0.00%
2018/04/11	0.1	114.00	2.3	114.22	114.00	-2.3	9,189	-0.02%
2018/04/10	0.1	114.00	12	114.08	114.50	-11.9	9,227	-0.13%
2018/04/09	0	0.00	1	114.00	114.00	-1	9,276	-0.01%
2018/04/03	4.3	112.00	1	112.50	112.00	3.3	9,295	0.03%
2018/04/02	1.1	112.98	0	0.00	112.50	1.1	9,253	0.01%
2018/03/31	0.4	113.00	2	113.00	113.00	-1.6	9,272	-0.02%
2018/03/30	0	0.00	1	113.00	113.00	-1	9,314	-0.01%
2018/03/29	0	0.00	4	112.25	111.50	-4	9,164	-0.04%
2018/03/28	0	0.00	9.2	112.38	112.50	-9.2	9,103	-0.10%
2018/03/27	6.2	111.84	3	111.83	112.00	3.2	9,019	0.04%
2018/03/26	0	0.00	4	109.88	111.00	-4	8,982	-0.04%
2018/03/23	2	110.25	2	110.50	110.00	0	8,994	0.00%
2018/03/22	1	110.50	66.2	110.55	111.50	-65.2	9,052	-0.72%
2018/03/21	0	0.00	2	110.00	110.50	-2	8,985	-0.02%
2018/03/20	0.2	110.00	70	109.52	109.50	-69.8	8,991	-0.78%
2018/03/19	0.1	110.00	8	109.88	110.00	-7.9	9,050	-0.09%
2018/03/16	3	109.00	7.2	109.38	110.00	-4.2	9,050	-0.05%
2018/03/15	79	109.00	3	109.00	109.00	76	8,878	0.86%
2018/03/14	1	109.00	1	108.50	109.00	0	8,838	0.00%
2018/03/13	0	0.00	2	108.50	109.00	-2	8,913	-0.02%
2018/03/12	5	109.00	1	109.00	109.00	4	8,998	0.04%
2018/03/08	5	109.50	3	109.50	109.50	2	9,152	0.02%
2018/03/07	4.1	109.01	9	109.50	109.50	-4.9	9,200	-0.05%
2018/03/05	0	0.00	3	108.50	108.00	-3	9,401	-0.03%
2018/03/02	0.3	108.50	0	0.00	108.00	0.3	9,367	0.00%
2018/03/01	6	108.92	3	109.33	108.50	3	9,423	0.03%
2018/02/27	1	110.00	4	109.75	109.50	-3	9,388	-0.03%
2018/02/26	0.2	110.00	22	109.86	110.00	-21.8	9,324	-0.23%
2018/02/23	0	0.00	2	109.50	109.50	-2	9,268	-0.02%
2018/02/22	6.2	108.52	3	109.00	108.50	3.2	9,282	0.03%
2018/02/21	1.2	108.17	12	108.83	109.00	-10.8	9,254	-0.12%
2018/02/12	4.5	106.89	127	107.50	106.50	-122.5	9,189	-1.33%	大賣/鉅額交易
2018/02/09	6.1	106.35	1	107.00	107.50	5.1	9,121	0.06%
2018/02/08	1	107.50	1	108.00	108.00	0	9,028	0.00%
2018/02/07	11	107.59	57	107.50	107.50	-46	9,126	-0.50%
2018/02/06	13.2	106.39	9.2	106.08	106.50	4	9,070	0.04%
2018/02/05	2	108.00	10	108.50	108.00	-8	8,945	-0.09%
2018/02/02	0.1	109.00	2	109.50	109.00	-1.9	8,911	-0.02%
2018/02/01	0	109.00	8	109.50	109.00	-8	8,878	-0.09%
2018/01/31	1	108.00	6	108.92	108.50	-5	8,781	-0.06%
2018/01/30	7.1	108.36	7	108.71	108.00	0.1	8,772	0.00%
2018/01/29	2	109.50	2	109.50	109.50	0	8,630	0.00%
2018/01/26	1.1	108.95	1	108.50	108.50	0.1	8,606	0.00%
2018/01/25	0.3	108.50	2	108.50	108.50	-1.8	8,647	-0.02%
2018/01/24	1	108.50	1	109.50	108.50	0	8,665	0.00%
2018/01/23	11	109.00	11	108.95	109.00	0	8,623	0.00%
2018/01/22	1.1	108.50	6.1	108.99	108.50	-5	8,517	-0.06%
2018/01/19	20	108.00	23	108.50	109.00	-3	8,520	-0.04%
2018/01/18	13.1	107.92	1	108.50	107.50	12.1	8,529	0.14%
2018/01/17	2.1	108.50	0	0.00	109.00	2.1	8,453	0.02%
2018/01/16	1	108.51	1.2	109.00	109.00	-0.2	8,464	0.00%
2018/01/15	0	0.00	6.3	108.60	109.00	-6.3	8,376	-0.07%
2018/01/12	1	109.00	1	108.50	108.50	0	8,443	0.00%
2018/01/11	5	108.30	1	108.50	108.50	4	8,454	0.05%
2018/01/10	2	108.75	4	109.38	108.50	-2	8,500	-0.02%
2018/01/09	0	0.00	6.3	108.90	109.00	-6.3	8,366	-0.07%
2018/01/08	1.1	108.95	2	108.50	108.50	-0.9	8,330	-0.01%
2018/01/05	1.2	108.42	11.6	108.22	108.50	-10.4	8,277	-0.13%
2018/01/04	5.2	107.50	10	108.00	108.00	-4.8	8,145	-0.06%
2018/01/03	1	107.50	17	107.79	108.00	-16	8,204	-0.20%
2018/01/02	1.2	107.43	20.1	107.22	107.50	-19	8,119	-0.23%