中華電 (2412)-臺銀-臺中券商分點個股進出

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
124.5
漲跌
▼0.5
漲幅
-0.40%
成交量
13,652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:13:35(已收盤)

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-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/04/24	23.1	124.28	0.1	124.50	124.50	23	8,448	0.27%
2024/04/23	3.2	125.50	5.3	125.88	125.00	-2.1	8,417	-0.02%
2024/04/22	1.2	123.70	20	124.68	125.50	-18.9	8,389	-0.22%
2024/04/19	56	123.11	0	0.00	123.00	56	8,221	0.68%
2024/04/18	4	124.00	0	0.00	124.00	4	7,965	0.05%
2024/04/17	45.6	123.73	48	124.82	123.50	-2.4	7,845	-0.03%
2024/04/16	31.5	124.76	6	124.92	124.50	25.5	7,668	0.33%
2024/04/15	0.1	126.00	2.2	125.77	126.00	-2.2	7,489	-0.03%
2024/04/12	0.3	125.84	4	126.00	125.50	-3.7	7,469	-0.05%
2024/04/11	1.1	125.51	7.3	126.01	126.50	-6.2	7,400	-0.08%
2024/04/10	4.3	125.52	4	126.00	126.00	0.3	7,354	0.00%
2024/04/09	6.2	125.91	3	125.83	125.50	3.2	7,384	0.04%
2024/04/08	1	125.53	10	126.10	126.50	-9	7,378	-0.12%
2024/04/03	22.2	125.71	1.1	126.00	125.00	21.2	7,315	0.29%
2024/04/02	3.1	126.99	15.1	126.93	126.50	-12.1	7,221	-0.17%
2024/04/01	1.3	126.02	14.6	126.84	126.50	-13.3	7,164	-0.19%
2024/03/29	3.3	126.12	15.6	126.49	126.00	-12.3	7,162	-0.17%
2024/03/28	22.9	125.82	3.4	126.45	125.50	19.5	7,101	0.27%
2024/03/27	1	127.00	47.3	126.84	127.00	-46.3	6,930	-0.67%
2024/03/26	2.1	124.98	32.1	124.95	125.50	-30	6,785	-0.44%
2024/03/25	0	0.00	27.2	123.85	124.50	-27.2	6,736	-0.40%
2024/03/22	24	123.81	1.2	123.93	124.00	22.9	6,724	0.34%
2024/03/21	2.1	123.49	6.2	123.89	123.50	-4.1	6,704	-0.06%
2024/03/20	6.1	122.84	65	123.48	123.00	-58.9	6,884	-0.86%
2024/03/19	0	123.00	12.1	122.92	123.00	-12.1	6,867	-0.18%
2024/03/18	1.6	122.81	4.3	122.85	123.00	-2.7	6,715	-0.04%
2024/03/15	2.5	122.00	19	122.18	122.50	-16.5	6,674	-0.25%
2024/03/14	0.8	121.50	9	121.83	122.00	-8.2	6,534	-0.13%
2024/03/13	45.4	121.30	1	121.50	121.00	44.4	6,506	0.68%
2024/03/12	9.2	121.56	1	122.00	121.50	8.2	6,447	0.13%
2024/03/11	13	121.19	5	121.40	121.50	8	6,452	0.12%
2024/03/08	49	120.51	8.1	120.81	120.50	40.9	6,436	0.63%
2024/03/07	15.5	121.01	64.3	121.00	121.00	-48.9	6,431	-0.76%
2024/03/06	2.1	121.26	1	121.50	121.50	1.1	6,430	0.02%
2024/03/05	10.1	121.10	1	121.50	121.00	9.1	6,570	0.14%
2024/03/04	1.5	121.50	11	121.64	121.50	-9.6	6,591	-0.14%
2024/03/01	2.2	121.02	6	121.08	121.00	-3.8	6,689	-0.06%
2024/02/29	6.9	120.56	1	121.00	120.50	5.8	6,741	0.09%
2024/02/27	17.4	121.30	0	0.00	121.00	17.4	6,512	0.27%
2024/02/26	4	122.38	55.5	122.49	122.00	-51.5	6,249	-0.82%
2024/02/23	0.9	122.00	4	122.00	122.00	-3.1	6,244	-0.05%
2024/02/22	10.1	122.05	7	122.50	122.00	3.1	6,318	0.05%
2024/02/21	6	122.50	6.7	122.87	122.50	-0.7	6,331	-0.01%
2024/02/20	9.1	122.00	8	122.31	122.50	1.1	6,363	0.02%
2024/02/19	11	122.50	60.2	122.32	122.00	-49.2	6,497	-0.76%
2024/02/16	0.1	121.45	5.3	121.50	122.00	-5.2	6,601	-0.08%
2024/02/15	14.5	121.15	9.7	121.40	121.00	4.9	6,611	0.07%
2024/02/05	0	121.00	14.1	121.03	121.50	-14.1	6,535	-0.22%
2024/02/02	0	120.50	6	120.50	120.50	-6	6,453	-0.09%
2024/02/01	1.2	119.15	5.1	119.99	120.00	-3.9	6,446	-0.06%
2024/01/31	12.2	119.01	0	0.00	119.00	12.2	6,402	0.19%
2024/01/30	40.6	119.60	1	119.50	119.50	39.6	6,404	0.62%
2024/01/29	0.1	120.39	4.1	120.00	120.00	-3.9	6,425	-0.06%
2024/01/26	3	120.00	2	119.75	119.50	1	6,470	0.02%
2024/01/25	6	120.00	4.2	120.00	120.00	1.8	6,584	0.03%
2024/01/24	0	0.00	7	120.00	120.00	-7	6,650	-0.11%
2024/01/23	0.1	119.00	0	119.50	119.50	0	6,722	0.00%
2024/01/22	0.1	119.50	0.2	119.50	119.00	-0.2	6,762	0.00%
2024/01/19	2	118.75	4.1	119.00	119.00	-2.1	6,843	-0.03%
2024/01/18	11.1	118.86	2	118.50	118.50	9.1	6,851	0.13%
2024/01/17	18.1	118.86	0	0.00	118.50	18.1	6,852	0.26%
2024/01/16	4.6	119.41	0	0.00	119.00	4.6	6,746	0.07%
2024/01/15	0	0.00	7	120.43	120.50	-7	6,661	-0.11%
2024/01/12	2.2	120.00	1	120.50	120.00	1.2	6,728	0.02%
2024/01/11	0.1	120.09	2	120.00	120.50	-1.9	6,802	-0.03%
2024/01/10	24	120.00	1	120.00	120.00	23	6,813	0.34%
2024/01/09	0	120.14	5	120.00	120.00	-5	6,856	-0.07%
2024/01/08	0.1	120.00	10	120.25	120.50	-9.9	6,868	-0.14%
2024/01/05	0	0.00	2	119.00	119.50	-2	6,865	-0.03%
2024/01/04	4.3	119.26	0	0.00	119.00	4.3	6,917	0.06%
2024/01/03	5.1	119.50	1	120.00	120.00	4.1	6,990	0.06%
2024/01/02	1.2	120.00	5	120.00	120.50	-3.8	6,960	-0.05%
2023/12/29	4.2	119.99	5.2	120.00	120.00	-1	7,037	-0.01%
2023/12/28	8	119.25	8	120.00	120.00	0	7,107	0.00%
2023/12/27	5	119.00	0.1	119.00	119.50	5	7,078	0.07%
2023/12/26	0	0.00	19	118.82	119.00	-19	7,071	-0.27%
2023/12/25	8.2	117.51	7	117.86	118.00	1.2	7,059	0.02%
2023/12/22	2.4	118.00	2	118.00	117.50	0.4	7,047	0.01%
2023/12/21	17.6	118.01	0	0.00	118.00	17.6	7,076	0.25%
2023/12/20	3.5	118.58	4	119.00	118.50	-0.5	7,002	-0.01%
2023/12/19	2.2	118.03	1	118.00	118.50	1.2	6,993	0.02%
2023/12/18	5.1	118.01	0.1	118.50	118.50	5	6,994	0.07%
2023/12/15	58.9	118.70	1.1	118.50	118.50	57.8	6,975	0.83%
2023/12/14	1.2	119.55	1	120.00	119.50	0.2	6,726	0.00%
2023/12/13	1.1	120.00	2	119.50	119.50	-0.9	6,597	-0.01%
2023/12/12	1.4	120.00	1	120.00	120.00	0.4	6,717	0.01%
2023/12/11	6.1	120.00	0.7	121.00	120.00	5.4	6,747	0.08%
2023/12/08	0	121.00	0.2	121.00	120.50	-0.2	6,748	0.00%
2023/12/07	4.1	121.50	4.3	121.03	121.00	-0.2	6,751	0.00%
2023/12/06	0.1	121.50	14.1	122.32	122.00	-13.9	6,748	-0.21%
2023/12/05	0.1	121.00	1	121.50	121.50	-0.9	6,701	-0.01%
2023/12/04	2	120.75	11.5	120.93	121.00	-9.5	6,701	-0.14%
2023/12/01	4.1	119.01	2.1	119.99	120.00	2	6,680	0.03%
2023/11/30	12	119.75	3	120.50	119.50	9	6,664	0.14%
2023/11/29	0.1	119.70	8.2	120.36	120.00	-8	6,472	-0.12%
2023/11/28	4	120.25	14	120.39	119.50	-10	6,408	-0.16%
2023/11/27	0.1	119.67	24	119.76	120.00	-23.9	6,498	-0.37%
2023/11/24	0.5	118.50	12	118.83	119.00	-11.5	6,482	-0.18%
2023/11/22	0.1	118.00	3	118.17	118.00	-2.9	6,405	-0.05%
2023/11/21	2.6	118.00	9	118.33	118.00	-6.4	6,420	-0.10%
2023/11/20	2	117.50	2.2	117.50	118.00	-0.2	6,389	0.00%
2023/11/17	3	117.67	0	0.00	117.00	3	6,312	0.05%
2023/11/16	4.7	117.11	11	118.18	117.00	-6.3	6,264	-0.10%
2023/11/15	3.5	117.21	18	117.69	118.00	-14.5	6,134	-0.24%
2023/11/14	6.1	116.50	4	116.50	116.50	2.1	6,048	0.03%
2023/11/13	11.6	117.30	0	0.00	116.50	11.6	6,084	0.19%
2023/11/10	8.1	117.50	0	0.00	117.00	8.1	6,091	0.13%
2023/11/09	10.1	117.65	0	118.00	117.50	10.1	6,065	0.17%
2023/11/08	4.5	118.17	8	118.44	118.50	-3.5	6,078	-0.06%
2023/11/07	5.1	117.50	0	0.00	118.00	5.1	6,061	0.08%
2023/11/06	8	117.50	3.4	117.53	117.50	4.6	6,125	0.07%
2023/11/03	16.7	117.54	5.7	117.70	117.50	11	6,101	0.18%
2023/11/02	1	118.00	13	117.62	118.00	-12	6,105	-0.20%
2023/11/01	1.5	116.87	19	116.84	117.00	-17.5	6,030	-0.29%
2023/10/31	11.1	115.50	13	115.96	116.00	-1.9	5,975	-0.03%
2023/10/30	7	115.50	0.5	115.50	115.50	6.5	5,944	0.11%
2023/10/27	5.7	115.56	0	0.00	115.50	5.7	5,880	0.10%
2023/10/26	5.5	115.32	0	0.00	115.00	5.5	5,865	0.09%
2023/10/25	1.1	115.55	41	115.50	115.50	-39.9	5,830	-0.68%
2023/10/24	11	115.50	1	115.50	115.50	10	5,823	0.17%
2023/10/23	8	115.50	1	115.50	115.50	7	5,814	0.12%
2023/10/20	18.1	115.81	2	115.75	115.50	16.1	5,836	0.28%
2023/10/19	12.5	116.20	0	0.00	116.00	12.5	5,792	0.22%
2023/10/18	0.5	116.50	0	116.50	116.00	0.5	5,812	0.01%
2023/10/17	8	116.13	0	0.00	116.50	8	5,812	0.14%
2023/10/16	2	116.25	3	116.00	116.50	-1	5,863	-0.02%
2023/10/13	4.4	116.00	1	116.00	116.00	3.4	5,941	0.06%
2023/10/12	3.2	116.02	1	116.00	116.50	2.2	5,897	0.04%
2023/10/11	2	116.00	7	116.36	116.50	-5	5,923	-0.08%
2023/10/06	10.6	115.53	2	116.00	115.50	8.6	5,861	0.15%
2023/10/05	4.9	115.30	1	115.50	115.00	3.9	5,861	0.07%
2023/10/04	26.5	115.66	1	115.50	115.00	25.5	5,823	0.44%
2023/10/03	1.2	116.02	0	0.00	116.00	1.2	5,767	0.02%
2023/10/02	5.3	116.59	0	117.00	116.50	5.3	5,823	0.09%
2023/09/28	2.2	116.50	4	116.50	116.00	-1.8	5,876	-0.03%
2023/09/27	0.2	116.50	1.1	116.05	116.50	-1	5,937	-0.02%
2023/09/26	16.8	116.23	2	117.00	116.00	14.8	5,995	0.25%
2023/09/25	3	117.00	7	116.86	116.50	-4	6,072	-0.07%
2023/09/22	7.4	116.52	5	116.50	117.00	2.4	6,217	0.04%
2023/09/21	11.2	116.55	0.1	117.00	116.50	11.1	6,382	0.17%
2023/09/20	1.1	117.04	1	117.00	117.00	0.1	6,510	0.00%
2023/09/19	1	117.01	4	117.50	117.00	-3	6,602	-0.05%
2023/09/18	10	117.00	0	0.00	117.00	10	6,671	0.15%
2023/09/15	5	117.40	6	117.50	117.50	-1	6,770	-0.01%
2023/09/14	7.4	116.98	9	117.00	117.00	-1.6	6,734	-0.02%
2023/09/13	20	116.50	0.2	117.50	116.50	19.9	6,745	0.29%
2023/09/12	3.3	116.88	1	116.50	117.00	2.3	6,817	0.03%
2023/09/11	1.2	117.00	21	116.52	117.00	-19.8	6,809	-0.29%
2023/09/08	9.1	116.67	1	117.00	116.50	8.1	6,850	0.12%
2023/09/07	36.2	117.00	0.1	117.00	117.00	36.1	6,915	0.52%
2023/09/06	7	117.36	4	117.25	117.00	3	6,888	0.04%
2023/09/05	1.1	117.50	2.3	117.06	117.00	-1.2	6,930	-0.02%
2023/09/04	0.1	117.35	12.3	117.45	117.50	-12.1	6,976	-0.17%
2023/09/01	6.2	116.60	0	0.00	116.50	6.2	7,025	0.09%
2023/08/31	18.5	116.46	1.1	116.59	116.00	17.4	7,118	0.25%
2023/08/30	3.1	117.50	1	117.99	117.00	2.1	6,927	0.03%
2023/08/29	0.1	118.00	87.1	117.52	117.50	-87.1	7,020	-1.24%
2023/08/28	4.1	117.00	0	0.00	117.00	4.1	7,127	0.06%
2023/08/25	6.8	116.71	1	117.00	116.50	5.8	7,601	0.08%
2023/08/24	0.3	117.45	4	117.50	117.50	-3.7	7,825	-0.05%
2023/08/23	3.4	116.70	1	117.00	116.50	2.4	8,010	0.03%
2023/08/22	3	117.00	0.2	117.00	116.50	2.9	8,287	0.03%
2023/08/21	1.3	117.58	1	117.00	117.00	0.3	8,468	0.00%
2023/08/18	0.3	117.50	5.1	117.60	117.50	-4.7	8,537	-0.06%
2023/08/17	5.1	117.21	2.1	117.27	116.50	3	8,552	0.03%
2023/08/16	1	117.50	13	117.73	118.00	-12	8,607	-0.14%
2023/08/15	4	117.38	0	0.00	117.00	4	8,593	0.05%
2023/08/14	16	117.53	6	117.58	117.00	10	8,680	0.11%
2023/08/11	6.1	118.25	11.7	118.41	118.00	-5.6	8,724	-0.06%
2023/08/10	1	117.01	10.2	117.55	118.00	-9.2	8,747	-0.10%
2023/08/09	6.1	116.75	4	117.00	117.00	2.1	8,685	0.02%
2023/08/08	3.1	116.51	9.3	116.78	116.50	-6.2	8,778	-0.07%
2023/08/07	6.2	116.42	2	116.25	116.00	4.2	8,725	0.05%
2023/08/04	0.5	116.73	14.6	116.05	116.50	-14.1	8,711	-0.16%
2023/08/02	3.1	116.16	3	116.00	116.00	0.1	8,715	0.00%
2023/08/01	3.6	116.22	9.2	116.28	116.50	-5.6	8,679	-0.06%
2023/07/31	8.2	116.01	0.6	117.00	116.00	7.6	8,665	0.09%
2023/07/28	64.3	116.50	10.1	116.85	116.50	54.3	8,627	0.63%
2023/07/27	11.4	116.52	6.5	116.50	116.50	4.9	8,609	0.06%
2023/07/26	2.1	116.50	8	116.63	117.00	-5.9	8,662	-0.07%
2023/07/25	6	116.00	13	116.23	116.50	-7	8,693	-0.08%
2023/07/24	1.1	115.52	1	116.00	116.00	0.1	8,747	0.00%
2023/07/21	10	115.95	1	116.00	115.50	9	8,862	0.10%
2023/07/20	3	115.50	3	116.00	115.50	0	8,898	0.00%
2023/07/19	5.1	115.50	7	116.50	115.00	-1.9	8,927	-0.02%
2023/07/18	35.8	115.36	0.1	115.50	115.00	35.7	8,962	0.40%
2023/07/17	23.1	116.11	4	116.38	116.50	19.1	8,951	0.21%
2023/07/14	11.2	116.01	12	115.92	116.50	-0.8	9,000	-0.01%
2023/07/13	54.7	115.46	7.8	115.31	115.00	46.9	9,030	0.52%
2023/07/12	3.5	115.00	6	115.00	115.00	-2.5	9,072	-0.03%
2023/07/11	14.6	115.00	3.3	115.30	115.00	11.3	9,176	0.12%
2023/07/10	18	114.14	4	114.50	114.00	14	9,281	0.15%
2023/07/07	19.4	114.42	1.3	114.92	114.50	18.2	9,394	0.19%
2023/07/06	122.8	114.98	0	115.00	115.00	122.8	9,422	1.30%	大買/鉅額交易
2023/07/05	26.4	115.75	1	116.00	115.00	25.3	9,380	0.27%
2023/07/04	17.9	114.54	5	115.50	115.50	12.9	9,326	0.14%
2023/07/03	26.2	115.49	5.6	115.23	115.00	20.6	9,330	0.22%
2023/06/30	26.8	116.83	0	0.00	116.50	26.8	9,222	0.29%
2023/06/29	65.2	117.63	5	117.50	117.50	60.2	9,123	0.66%
2023/06/28	49	121.50	0	121.53	121.50	49	8,969	0.55%
2023/06/27	37.8	122.40	45.1	122.96	122.00	-7.3	8,885	-0.08%
2023/06/26	26.8	124.68	2	124.50	124.00	24.8	8,794	0.28%
2023/06/21	0.6	125.51	6	126.00	126.00	-5.4	8,740	-0.06%
2023/06/20	19	125.13	0	0.00	126.00	19	8,713	0.22%
2023/06/19	38	126.00	12	126.00	125.50	26	8,647	0.30%
2023/06/16	0	0.00	41	125.90	125.50	-41	8,611	-0.48%
2023/06/15	0.1	125.50	0	0.00	125.50	0.1	8,506	0.00%
2023/06/14	2	125.00	12.1	125.91	125.50	-10.1	8,650	-0.12%
2023/06/13	1.1	125.50	12	125.54	125.50	-10.9	8,640	-0.13%
2023/06/12	10	125.10	7	125.29	125.00	3	8,637	0.03%
2023/06/09	9.3	125.51	5	125.90	125.50	4.3	8,698	0.05%
2023/06/08	15	125.03	0	0.00	125.00	15	8,789	0.17%
2023/06/07	2.2	125.49	0	0.00	125.00	2.2	8,804	0.02%
2023/06/06	1.3	125.42	1	125.50	125.50	0.3	8,819	0.00%
2023/06/05	40	125.13	3	125.00	125.00	37	8,827	0.42%
2023/06/02	2.1	125.00	1.3	125.85	125.50	0.8	8,858	0.01%
2023/06/01	3	124.67	0	0.00	125.00	3	8,775	0.03%
2023/05/31	3.2	124.69	77.3	125.84	126.00	-74.1	8,708	-0.85%
2023/05/30	37	124.77	2.1	125.01	125.50	35	8,351	0.42%
2023/05/29	21.3	125.05	1.1	125.95	126.00	20.2	8,248	0.24%
2023/05/26	21.3	125.74	22	126.09	127.00	-0.7	8,145	-0.01%
2023/05/25	12.1	125.34	47.1	127.17	128.00	-35	7,939	-0.44%
2023/05/24	25.1	125.24	1	126.00	126.50	24.1	7,792	0.31%
2023/05/23	6.2	125.19	9.6	126.44	126.50	-3.4	7,676	-0.04%
2023/05/22	45.2	125.55	2.1	125.52	125.50	43.1	7,609	0.57%
2023/05/19	1	127.00	6.1	127.33	127.50	-5.1	7,544	-0.07%
2023/05/18	3	126.50	0.2	126.92	126.50	2.9	7,541	0.04%
2023/05/17	0	0.00	41.4	126.51	127.00	-41.4	7,536	-0.55%
2023/05/16	0.1	125.86	1	126.00	126.00	-0.9	7,535	-0.01%
2023/05/15	2	125.00	4.6	124.70	125.50	-2.6	7,546	-0.03%
2023/05/12	8.1	125.00	39	125.00	125.00	-30.9	7,569	-0.41%
2023/05/11	2.1	125.51	5	125.80	126.00	-2.9	7,570	-0.04%
2023/05/10	4	125.50	1	126.00	126.00	3	7,683	0.04%
2023/05/09	20.5	126.00	1.2	126.07	126.50	19.3	7,751	0.25%
2023/05/08	1	126.48	3	126.50	126.50	-2	7,773	-0.03%
2023/05/05	0	0.00	2.7	126.50	126.50	-2.7	7,861	-0.03%
2023/05/04	0	0.00	8	126.25	126.50	-8	8,015	-0.10%
2023/05/03	8.2	125.13	66	125.05	125.50	-57.8	8,199	-0.71%
2023/05/02	31.2	125.74	0	126.50	125.50	31.2	8,419	0.37%
2023/04/28	2.2	126.98	7	126.93	127.00	-4.9	8,771	-0.06%
2023/04/27	10.2	126.15	10.1	126.35	126.50	0.1	8,787	0.00%
2023/04/26	0	0.00	64.6	126.49	127.00	-64.6	8,774	-0.74%
2023/04/25	20.1	125.82	13.2	126.25	126.00	6.9	8,623	0.08%
2023/04/24	0	0.00	12.1	126.21	126.00	-12.1	8,574	-0.14%
2023/04/21	0.1	125.50	21.2	125.68	126.00	-21.2	8,606	-0.25%
2023/04/20	6	124.00	11.1	124.90	125.00	-5	8,567	-0.06%
2023/04/19	25.2	125.02	7.3	125.75	124.50	17.9	8,556	0.21%
2023/04/18	3.2	125.33	25.3	125.69	126.00	-22.1	8,515	-0.26%
2023/04/17	1.4	124.79	14.1	124.96	125.50	-12.7	8,481	-0.15%
2023/04/14	13	124.00	8.1	124.49	124.50	4.9	8,425	0.06%
2023/04/13	2.2	123.25	6.2	123.82	124.00	-4	8,363	-0.05%
2023/04/12	17.5	123.24	8.6	123.20	123.00	8.9	8,196	0.11%
2023/04/11	2.3	122.00	7.3	122.49	123.00	-5	8,052	-0.06%
2023/04/10	12.2	122.32	17.6	122.11	122.50	-5.5	8,038	-0.07%
2023/04/07	0.4	120.75	11	120.95	121.00	-10.6	7,972	-0.13%
2023/04/06	1.3	119.73	13	120.27	120.50	-11.7	7,969	-0.15%
2023/03/31	17	119.82	0.1	119.50	119.50	16.9	7,926	0.21%
2023/03/30	1.5	119.66	6	119.92	120.00	-4.6	7,954	-0.06%
2023/03/29	3.1	119.50	62	119.99	120.00	-58.9	7,966	-0.74%
2023/03/28	6	119.50	2	119.50	119.50	4	7,979	0.05%
2023/03/27	0.2	119.52	10	120.00	120.00	-9.8	7,991	-0.12%
2023/03/24	12.3	119.74	18.2	119.53	119.50	-5.8	8,171	-0.07%
2023/03/23	1.7	119.50	11.2	120.00	120.00	-9.5	8,200	-0.12%
2023/03/22	0	0.00	15	119.37	119.50	-15	8,227	-0.18%
2023/03/21	4	118.75	7.1	119.42	118.50	-3.1	8,293	-0.04%
2023/03/20	1	119.00	14.4	119.02	119.00	-13.4	8,343	-0.16%
2023/03/17	10.2	118.15	2.3	119.39	118.00	7.9	8,378	0.09%
2023/03/16	8.2	119.00	2.5	119.00	119.00	5.7	8,265	0.07%
2023/03/15	0	0.00	13	118.92	119.00	-13	8,332	-0.16%
2023/03/14	6	117.50	4.1	118.00	117.50	2	8,327	0.02%
2023/03/13	15.1	117.00	51.3	117.42	119.00	-36.2	8,270	-0.44%
2023/03/10	9.1	117.13	2.6	117.31	117.50	6.5	8,186	0.08%
2023/03/09	7.2	118.43	14	119.00	118.50	-6.8	8,236	-0.08%
2023/03/08	7	118.14	12.4	118.89	119.00	-5.4	8,350	-0.06%
2023/03/07	15.2	117.74	5	118.61	118.50	10.3	8,338	0.12%
2023/03/06	19.2	118.52	29.1	118.74	118.00	-9.9	8,397	-0.12%
2023/03/03	5.1	117.78	35	117.50	117.50	-29.9	8,618	-0.35%
2023/03/02	0	116.13	19	116.50	116.50	-19	8,634	-0.22%
2023/03/01	31	115.11	0	0.00	115.00	31	8,569	0.36%
2023/02/24	3.3	115.49	6.1	115.83	115.50	-2.8	8,467	-0.03%
2023/02/23	4.5	115.72	13.4	115.57	115.50	-8.9	8,367	-0.11%
2023/02/22	0	0.00	18	115.25	115.00	-18	8,353	-0.22%
2023/02/21	3.2	114.50	4.3	114.50	114.50	-1.1	8,418	-0.01%
2023/02/20	0.5	114.40	17.2	114.50	115.00	-16.7	8,604	-0.19%
2023/02/17	3	113.50	2	113.50	113.50	1	8,721	0.01%
2023/02/16	3	113.84	9.2	114.01	114.00	-6.2	8,930	-0.07%
2023/02/15	17	113.50	0.1	113.50	113.50	17	9,033	0.19%
2023/02/14	16.5	113.50	2	114.00	114.00	14.5	8,996	0.16%
2023/02/13	2	113.00	6	113.00	113.50	-4	9,021	-0.04%
2023/02/10	1	112.51	1	112.50	113.00	0	8,979	0.00%
2023/02/09	3.3	112.65	0.1	112.50	112.50	3.2	8,957	0.04%
2023/02/08	16.3	112.85	1	113.00	112.50	15.3	8,952	0.17%
2023/02/07	9.2	112.95	0.2	113.00	112.50	9	8,838	0.10%
2023/02/06	2.2	112.58	0	113.50	112.50	2.2	8,823	0.03%
2023/02/03	15.3	112.86	5	113.40	113.00	10.3	8,802	0.12%
2023/02/02	9.4	112.35	2.2	112.50	112.00	7.2	8,798	0.08%
2023/02/01	43.7	111.88	3	112.17	112.50	40.7	8,711	0.47%
2023/01/31	42.5	113.07	1	114.00	112.50	41.5	8,632	0.48%
2023/01/30	66.1	114.30	1	114.00	114.50	65.1	8,547	0.76%
2023/01/17	1.3	114.48	0.2	115.00	114.00	1.1	8,389	0.01%
2023/01/16	0.3	114.23	11.7	114.49	115.00	-11.4	8,408	-0.14%
2023/01/13	6.2	113.84	2	113.75	114.00	4.2	8,348	0.05%
2023/01/12	8.6	113.56	0	0.00	113.50	8.6	8,564	0.10%
2023/01/11	11.6	114.04	0	114.12	114.00	11.6	8,613	0.13%
2023/01/10	12.6	114.30	3.5	114.71	115.00	9.1	8,614	0.11%
2023/01/09	6.1	114.38	18.5	114.90	115.00	-12.4	8,575	-0.15%
2023/01/06	8	113.81	9	113.94	114.00	-1	8,622	-0.01%
2023/01/05	6.1	113.50	1	114.00	114.00	5.1	8,681	0.06%
2023/01/04	3	113.50	12.1	113.50	113.50	-9.1	8,694	-0.10%
2023/01/03	7.1	112.08	7	112.93	113.00	0.1	8,794	0.00%
2022/12/30	2	113.25	13	113.31	113.00	-11	8,821	-0.12%
2022/12/29	3	113.00	17	113.47	113.00	-14	8,939	-0.16%
2022/12/28	1.1	112.53	9.1	113.11	114.00	-8.1	9,033	-0.09%
2022/12/27	2.6	113.19	4	113.50	113.00	-1.4	9,085	-0.02%
2022/12/26	1	113.00	10	113.25	113.00	-9	9,330	-0.10%
2022/12/23	4	112.00	6.1	113.00	112.50	-2.1	9,408	-0.02%
2022/12/22	1	112.50	6	113.00	113.00	-5	9,522	-0.05%
2022/12/21	1	112.00	8	112.50	111.50	-7	9,609	-0.07%
2022/12/20	0	111.00	2.2	111.96	111.50	-2.2	9,572	-0.02%
2022/12/19	1	111.01	2.1	111.50	111.50	-1.1	9,596	-0.01%
2022/12/16	14	110.86	1	110.50	110.50	13	9,654	0.13%
2022/12/15	3.1	111.52	0	0.00	112.00	3.1	9,500	0.03%
2022/12/14	2.1	111.75	0	112.00	111.50	2	9,484	0.02%
2022/12/13	14.1	111.29	0.2	112.50	111.00	13.9	9,431	0.15%
2022/12/12	1	111.52	0.2	112.00	112.50	0.8	9,371	0.01%
2022/12/09	0.4	111.99	3	111.50	112.00	-2.6	9,524	-0.03%
2022/12/08	27.1	111.19	0	0.00	111.00	27.1	9,560	0.28%
2022/12/07	1.1	111.55	10	113.00	112.50	-9	9,578	-0.09%
2022/12/06	5	111.50	0	0.00	112.00	5	9,523	0.05%
2022/12/05	2	111.50	1	112.01	112.50	1	9,557	0.01%
2022/12/02	5	111.30	0	0.00	112.00	5	9,574	0.05%
2022/12/01	21.1	111.95	3	112.00	111.50	18.1	9,566	0.19%
2022/11/30	2.3	113.07	1.2	113.00	113.50	1.2	9,490	0.01%
2022/11/29	21	112.02	14	112.50	112.00	7	9,356	0.07%
2022/11/28	12	110.83	0	0.00	110.50	12	9,330	0.13%
2022/11/25	4.7	112.57	68.4	112.08	112.50	-63.7	9,290	-0.69%
2022/11/24	1.1	109.99	17	110.12	110.00	-15.9	9,164	-0.17%
2022/11/23	1	109.50	27	109.11	109.00	-26	9,174	-0.28%
2022/11/22	23.2	108.07	15	109.00	108.50	8.2	9,216	0.09%
2022/11/21	7.2	108.59	7.1	109.00	109.00	0.1	9,207	0.00%
2022/11/18	13.1	108.01	13	108.96	109.00	0.1	9,205	0.00%
2022/11/17	31.3	107.99	1	108.00	108.00	30.3	9,195	0.33%
2022/11/16	10.2	108.46	1.1	109.00	108.50	9.2	9,082	0.10%
2022/11/15	22.8	109.04	2	109.75	109.00	20.8	8,954	0.23%
2022/11/14	20.2	109.20	13	109.79	109.50	7.2	8,890	0.08%
2022/11/11	19.2	109.34	2	109.50	109.50	17.2	8,665	0.20%
2022/11/10	11.1	108.41	2	108.50	108.50	9.1	8,595	0.11%
2022/11/09	5	108.70	65	108.55	109.00	-60	8,610	-0.70%
2022/11/08	8.1	108.01	0	0.00	108.50	8.1	8,532	0.09%
2022/11/07	6.4	107.94	0	0.00	108.00	6.4	8,565	0.07%
2022/11/04	8	107.44	2	108.50	108.50	6	8,719	0.07%
2022/11/03	4	108.13	0	0.00	108.50	4	8,640	0.05%
2022/11/02	29.4	108.51	0	0.00	108.50	29.4	8,645	0.34%
2022/11/01	10.1	109.51	0	0.00	109.50	10.1	8,606	0.12%
2022/10/31	0.4	110.99	42	110.93	111.00	-41.6	8,625	-0.48%
2022/10/28	15	109.33	0	0.00	109.00	15	8,577	0.18%
2022/10/27	14.1	109.00	8.2	110.49	109.50	6	8,602	0.07%
2022/10/26	1.1	109.50	0.1	110.00	108.50	1	8,618	0.01%
2022/10/25	3.2	108.61	32.4	109.81	110.50	-29.3	8,526	-0.34%
2022/10/24	1.3	107.61	1.5	107.33	107.50	-0.2	8,297	0.00%
2022/10/21	60.1	107.98	4	107.63	108.00	56.1	8,217	0.68%
2022/10/20	18.4	106.40	7	106.14	107.00	11.4	8,298	0.14%
2022/10/19	25.8	107.81	2.1	107.54	107.50	23.7	8,110	0.29%
2022/10/18	8.9	108.62	0.1	109.60	108.50	8.8	8,038	0.11%
2022/10/17	4.2	108.54	2	109.25	109.00	2.1	8,046	0.03%
2022/10/14	11.8	108.83	3	109.17	109.00	8.8	8,050	0.11%
2022/10/13	10	109.50	40	109.71	109.00	-30	8,067	-0.37%
2022/10/12	12.9	109.74	5	109.90	110.00	7.9	8,209	0.10%
2022/10/11	24.1	109.23	17	109.09	109.00	7.1	8,381	0.09%
2022/10/07	6.6	110.51	5.3	110.34	110.50	1.3	8,329	0.02%
2022/10/06	19.6	110.91	0	0.00	110.50	19.6	8,475	0.23%
2022/10/05	18.4	111.57	34	112.50	111.50	-15.6	8,691	-0.18%
2022/10/04	7.9	111.89	54	111.18	112.00	-46.1	8,785	-0.52%
2022/10/03	34.3	111.78	5	111.70	111.50	29.3	8,758	0.33%
2022/09/30	4.4	114.46	24	114.04	114.00	-19.6	8,741	-0.22%
2022/09/29	4	115.50	1	116.00	116.00	3	8,996	0.03%
2022/09/28	26.3	115.43	10	116.55	116.50	16.3	9,032	0.18%
2022/09/27	2	116.00	0	0.00	116.00	2	9,102	0.02%
2022/09/26	6.1	114.11	19.2	115.24	116.50	-13.1	9,329	-0.14%
2022/09/23	28	115.22	2.1	115.50	115.00	25.9	9,521	0.27%
2022/09/22	16.3	116.32	1	116.51	116.00	15.3	9,893	0.15%
2022/09/21	7.9	117.40	10	117.55	117.50	-2.1	10,124	-0.02%
2022/09/20	5.2	118.02	2	118.50	118.00	3.2	10,136	0.03%
2022/09/19	14.4	118.15	4	118.13	118.00	10.4	10,212	0.10%
2022/09/16	19.7	118.10	3	118.50	118.00	16.7	10,453	0.16%
2022/09/15	32.6	119.14	1	119.50	119.00	31.6	10,461	0.30%
2022/09/14	53.3	119.90	1	119.50	119.50	52.3	10,464	0.50%
2022/09/13	10	120.60	0	0.00	121.00	10	10,555	0.09%
2022/09/12	6.1	120.68	0	0.00	121.00	6.1	10,578	0.06%
2022/09/08	5	120.60	0	0.00	121.00	5	10,661	0.05%
2022/09/07	26.3	120.49	0	0.00	120.50	26.3	10,708	0.25%
2022/09/06	11	121.23	3.1	122.02	121.50	7.9	10,745	0.07%
2022/09/05	8	121.25	6.1	121.99	122.00	1.9	10,760	0.02%
2022/09/02	1.1	121.00	4	121.75	121.00	-2.9	10,799	-0.03%
2022/09/01	16	120.62	3	120.67	121.00	13	10,821	0.12%
2022/08/31	10.1	121.45	1	122.00	121.00	9.1	10,780	0.08%
2022/08/30	0	0.00	6	123.00	122.50	-6	10,705	-0.06%
2022/08/29	0.1	121.70	7	123.43	123.00	-7	10,764	-0.06%
2022/08/26	3	122.33	0	0.00	122.00	3	10,838	0.03%
2022/08/25	4	121.75	2	122.00	122.00	2	10,946	0.02%
2022/08/24	7.1	122.01	0	0.00	122.00	7.1	11,037	0.06%
2022/08/22	0.2	121.78	0	0.00	123.00	0.2	11,460	0.00%
2022/08/19	25.2	121.54	2	121.25	121.50	23.2	11,573	0.20%
2022/08/18	5.3	122.81	0	0.00	122.50	5.3	11,690	0.05%
2022/08/17	16.2	122.75	23.1	124.04	123.00	-6.9	11,773	-0.06%
2022/08/16	7	123.51	0	0.00	123.50	7	11,767	0.06%
2022/08/15	0	0.00	22	124.77	124.50	-22	11,789	-0.19%
2022/08/12	1	124.52	6	124.75	125.00	-5	11,781	-0.04%
2022/08/11	1.1	124.05	16	124.38	125.00	-14.9	11,824	-0.13%
2022/08/10	0	123.00	0	0.00	122.50	0	11,792	0.00%
2022/08/09	0.1	122.48	17	122.09	122.50	-16.9	11,808	-0.14%
2022/08/08	4.2	122.00	26.1	121.89	122.50	-21.9	11,844	-0.18%
2022/08/05	0.2	121.58	1	121.50	122.00	-0.8	11,879	-0.01%
2022/08/04	5.1	120.43	2	121.00	120.50	3.1	11,913	0.03%
2022/08/03	1.1	121.10	0.1	121.75	121.50	1.1	11,930	0.01%
2022/08/02	4	122.38	11	122.45	122.50	-7	11,994	-0.06%
2022/08/01	5.1	121.52	0	0.00	122.00	5.1	11,949	0.04%
2022/07/29	4	121.00	4	121.50	121.50	0	12,103	0.00%
2022/07/28	4	121.50	0.6	121.50	121.50	3.4	12,230	0.03%
2022/07/27	4	119.51	16.2	121.75	121.50	-12.1	12,462	-0.10%
2022/07/26	0	119.50	2	120.00	120.00	-2	12,615	-0.02%
2022/07/25	5.1	119.90	2	120.25	120.00	3.1	12,704	0.02%
2022/07/22	9.9	118.45	0.5	119.00	118.50	9.4	12,861	0.07%
2022/07/21	5.8	119.28	10	119.30	119.50	-4.2	12,831	-0.03%
2022/07/20	35.5	120.12	0	121.00	120.00	35.5	12,806	0.28%
2022/07/19	41.3	121.59	0	0.00	121.50	41.3	12,726	0.32%
2022/07/18	9.4	122.52	8	123.63	123.00	1.4	12,517	0.01%
2022/07/15	16	122.31	0	0.00	123.00	16	12,284	0.13%
2022/07/14	28.1	122.64	1	123.00	123.00	27.1	12,259	0.22%
2022/07/13	6	123.00	0	0.00	124.00	6	12,070	0.05%
2022/07/12	19	122.55	0	0.00	122.50	19	11,781	0.16%
2022/07/11	17	123.47	0.1	124.00	124.00	16.9	11,594	0.15%
2022/07/08	28.2	125.15	3.2	124.84	124.50	25	11,555	0.22%
2022/07/07	19.2	127.53	31.2	128.71	127.50	-11.9	11,390	-0.10%
2022/07/06	0	0.00	13.3	127.99	128.00	-13.3	11,096	-0.12%
2022/07/05	4	126.25	14.4	127.69	127.00	-10.4	11,044	-0.09%
2022/07/04	13	126.23	29.2	126.52	126.50	-16.2	10,952	-0.15%
2022/07/01	8.5	123.82	15	124.03	124.00	-6.5	10,889	-0.06%
2022/06/30	108.9	122.47	9	122.11	122.00	99.9	10,724	0.93%	大買/
2022/06/29	1	129.00	52.6	129.85	130.50	-51.6	10,303	-0.50%
2022/06/28	0	128.55	4	129.00	129.00	-4	10,051	-0.04%
2022/06/27	1	129.49	2.3	129.50	128.50	-1.2	10,095	-0.01%
2022/06/24	0	129.50	35.5	128.34	129.00	-35.5	10,040	-0.35%
2022/06/23	0	0.00	19.1	126.47	127.00	-19.1	9,856	-0.19%
2022/06/22	6	125.50	3	126.17	125.50	3	9,737	0.03%
2022/06/21	0.2	126.00	21.8	125.95	126.50	-21.6	9,733	-0.22%
2022/06/20	11	124.64	0	126.00	125.00	11	9,639	0.11%
2022/06/17	3	124.33	5	125.20	125.00	-2	9,627	-0.02%
2022/06/16	7.3	124.50	3	124.67	124.00	4.3	9,559	0.04%
2022/06/15	1.5	124.67	4	125.38	125.00	-2.5	9,657	-0.03%
2022/06/14	4.1	124.63	2	125.00	124.50	2.1	9,784	0.02%
2022/06/13	9	124.39	1	124.50	125.00	8	9,842	0.08%
2022/06/10	2.1	125.27	0	0.00	125.00	2.1	9,937	0.02%
2022/06/09	9	126.06	0	0.00	126.00	9	9,889	0.09%
2022/06/08	3	126.33	10	126.85	126.50	-7	9,918	-0.07%
2022/06/07	1	125.50	3	126.50	125.50	-2	9,885	-0.02%
2022/06/06	0	125.00	9	126.17	126.00	-9	9,789	-0.09%
2022/06/02	7.3	125.03	0	0.00	125.00	7.3	9,778	0.07%
2022/06/01	3	125.34	4	126.25	125.00	-1	9,864	-0.01%
2022/05/31	19.2	125.30	1	127.00	127.00	18.2	9,821	0.19%
2022/05/30	14	125.93	8	126.63	127.00	6	9,606	0.06%
2022/05/27	32.1	125.87	1.1	126.00	125.50	31	9,652	0.32%
2022/05/26	1	127.50	25	127.20	127.50	-24	9,655	-0.25%
2022/05/25	1	124.00	19	124.79	125.00	-18	9,679	-0.19%
2022/05/24	1.5	124.13	0	0.00	124.00	1.5	9,766	0.02%
2022/05/23	0.1	124.50	0	0.00	123.50	0.1	9,887	0.00%
2022/05/20	2	124.00	0.2	124.50	124.50	1.8	9,935	0.02%
2022/05/19	6.1	124.01	0.3	124.00	124.50	5.9	9,961	0.06%
2022/05/18	9.2	123.51	11.1	124.95	125.00	-1.9	9,983	-0.02%
2022/05/17	1.1	124.00	0	0.00	123.50	1.1	9,923	0.01%
2022/05/16	0.1	124.09	1	125.00	124.00	-0.9	9,920	-0.01%
2022/05/13	6	124.00	3	125.00	124.00	3	9,885	0.03%
2022/05/12	1.3	124.02	0.7	124.00	124.00	0.6	9,854	0.01%
2022/05/11	4.1	125.00	0	0.00	125.00	4.1	9,802	0.04%
2022/05/10	2.2	124.55	30.4	125.00	124.50	-28.2	9,791	-0.29%
2022/05/09	13.1	124.92	1.2	124.80	125.00	11.9	9,718	0.12%
2022/05/06	2.1	124.32	8.8	125.94	126.50	-6.7	9,627	-0.07%
2022/05/05	3.1	125.04	7	125.29	125.00	-3.9	9,546	-0.04%
2022/05/04	51.6	124.65	2.1	124.95	124.00	49.5	9,431	0.52%
2022/05/03	25.9	128.37	58.4	127.64	127.50	-32.5	9,277	-0.35%
2022/04/29	9	130.22	11.9	130.66	131.00	-2.9	9,079	-0.03%
2022/04/28	12.3	131.46	2.3	131.07	131.50	10	8,977	0.11%
2022/04/27	5.3	132.07	12.1	132.45	132.00	-6.8	8,854	-0.08%
2022/04/26	3	131.67	10.1	131.55	132.00	-7.1	8,896	-0.08%
2022/04/25	4	131.00	3	131.33	131.50	1	8,867	0.01%
2022/04/22	2	130.75	0	130.50	131.50	2	8,817	0.02%
2022/04/21	0	0.00	6	130.89	131.00	-6	8,831	-0.07%
2022/04/20	6	129.00	24	130.60	131.00	-18	8,849	-0.20%
2022/04/19	0.6	130.00	4.3	130.46	129.50	-3.7	8,834	-0.04%
2022/04/18	0	0.00	4.1	129.99	130.00	-4.1	8,853	-0.05%
2022/04/15	12.2	129.25	2.1	129.27	129.50	10.1	8,857	0.11%
2022/04/14	2.2	129.50	10.1	129.90	130.00	-7.9	8,865	-0.09%
2022/04/13	2.1	128.03	6	128.00	128.50	-3.9	8,806	-0.04%
2022/04/12	4.4	128.50	0	129.00	128.50	4.4	8,784	0.05%
2022/04/11	2	128.75	36.2	129.29	130.00	-34.2	8,855	-0.39%
2022/04/08	1	127.50	29.5	127.58	128.00	-28.5	8,762	-0.33%
2022/04/07	0	126.50	10	127.00	127.00	-10	8,659	-0.12%
2022/04/06	6.1	126.02	8.3	126.52	127.00	-2.2	8,583	-0.03%
2022/04/01	34.7	126.40	3	126.50	127.00	31.7	8,516	0.37%
2022/03/31	11.2	126.99	0	127.00	127.00	11.2	8,455	0.13%
2022/03/30	0	127.00	6.5	127.00	127.00	-6.5	8,490	-0.08%
2022/03/29	32.2	126.76	1	127.51	127.00	31.1	8,520	0.37%
2022/03/28	10.1	127.00	8.1	127.62	128.00	2	8,467	0.02%
2022/03/25	0	0.00	35.8	127.49	128.00	-35.8	8,469	-0.42%
2022/03/24	0.1	126.50	125.2	126.57	127.00	-125.1	8,412	-1.49%	大賣/鉅額交易
2022/03/23	3.2	125.52	6.1	125.83	126.50	-2.8	8,394	-0.03%
2022/03/22	1	125.50	1.5	126.33	126.50	-0.5	8,387	-0.01%
2022/03/21	41.2	125.50	5.7	126.44	126.50	35.5	8,397	0.42%
2022/03/18	39	125.47	2	126.50	126.50	37	8,300	0.45%
2022/03/17	47.5	125.25	58.2	126.79	125.50	-10.6	8,134	-0.13%
2022/03/16	1.5	124.83	21.7	125.48	126.00	-20.2	7,906	-0.26%
2022/03/15	3	124.00	49.4	124.29	125.00	-46.4	7,786	-0.60%
2022/03/14	0	122.50	6	122.75	123.00	-6	7,633	-0.08%
2022/03/11	10.1	122.20	1.1	122.50	122.50	9.1	7,607	0.12%
2022/03/10	0.1	123.00	6	122.83	123.00	-5.9	7,529	-0.08%
2022/03/09	1.2	121.60	4	121.88	122.50	-2.8	7,514	-0.04%
2022/03/08	2.4	120.64	16.2	121.44	122.00	-13.8	7,535	-0.18%
2022/03/07	9.9	121.02	7.4	121.36	121.00	2.5	7,477	0.03%
2022/03/04	0.1	122.50	12.1	122.46	123.00	-12	7,598	-0.16%
2022/03/03	16.4	122.26	12.2	122.51	122.50	4.2	7,548	0.06%
2022/03/02	17.4	122.89	46.1	122.67	123.50	-28.7	7,499	-0.38%
2022/03/01	59.4	124.38	6.4	124.41	124.50	53	7,327	0.72%
2022/02/25	8.1	124.99	4.2	124.49	124.50	3.9	7,160	0.05%
2022/02/24	26.5	124.61	126.3	124.48	124.50	-99.9	6,974	-1.43%	大賣/
2022/02/23	38.3	125.38	66	124.77	125.50	-27.7	6,783	-0.41%
2022/02/22	63.2	122.90	27.7	123.14	123.50	35.5	6,676	0.53%
2022/02/21	44.1	122.92	19	122.89	123.50	25.1	6,563	0.38%
2022/02/18	13.1	122.04	31.4	121.97	122.00	-18.4	6,568	-0.28%
2022/02/17	26.1	121.58	9.1	121.44	121.50	17	6,567	0.26%
2022/02/16	1.2	120.50	22.3	120.84	121.00	-21.1	6,589	-0.32%
2022/02/15	0	120.00	5	120.00	120.00	-5	6,594	-0.08%
2022/02/14	1	119.00	15	119.57	120.00	-14	6,687	-0.21%
2022/02/11	1	119.50	16	119.53	119.50	-15	6,730	-0.22%
2022/02/10	3.2	118.98	24.7	119.07	119.50	-21.5	6,746	-0.32%
2022/02/09	0	118.00	5.1	118.50	118.50	-5.1	6,782	-0.07%
2022/02/08	1.4	118.00	11.3	118.44	118.00	-9.9	6,764	-0.15%
2022/02/07	2	117.50	31.3	118.23	118.50	-29.3	6,779	-0.43%
2022/01/26	1	117.00	9.4	117.06	117.50	-8.4	6,736	-0.12%
2022/01/25	1.1	116.50	34	116.87	117.00	-32.9	6,751	-0.49%
2022/01/24	1.2	116.92	32.2	117.33	117.00	-30.9	6,719	-0.46%
2022/01/21	1	116.00	2	116.50	117.00	-1	6,729	-0.01%
2022/01/20	2.1	116.50	3.2	116.50	116.50	-1.1	6,788	-0.02%
2022/01/19	15	116.00	3.1	117.00	117.00	11.9	6,745	0.18%
2022/01/18	6.1	117.08	7	117.50	117.50	-0.9	6,750	-0.01%
2022/01/17	6	116.50	24.5	117.21	117.00	-18.5	6,874	-0.27%
2022/01/14	6	117.17	0.3	117.50	117.50	5.7	6,922	0.08%
2022/01/13	1.2	116.95	15.4	117.45	117.50	-14.2	6,960	-0.20%
2022/01/12	2	117.00	11.1	117.00	117.00	-9	6,997	-0.13%
2022/01/11	3	116.50	10	116.65	116.50	-7	6,978	-0.10%
2022/01/10	0	0.00	22	116.50	116.50	-22	6,955	-0.32%
2022/01/07	2	115.75	29	115.98	115.50	-27	7,020	-0.38%
2022/01/06	11	115.09	1	115.50	115.50	10	7,074	0.14%
2022/01/05	4	115.00	0.5	116.00	115.50	3.5	7,150	0.05%
2022/01/04	3	114.50	6.5	115.23	115.50	-3.5	7,372	-0.05%
2022/01/03	34	115.19	3.8	115.13	115.50	30.2	7,378	0.41%
2021/12/30	8.1	116.06	6.1	116.49	116.50	2	7,375	0.03%
2021/12/29	0	0.00	37.3	116.40	116.50	-37.3	7,464	-0.50%
2021/12/28	1.8	116.00	1.1	116.00	116.00	0.7	7,431	0.01%
2021/12/27	0.5	115.70	28	115.98	116.00	-27.5	7,432	-0.37%
2021/12/24	0	0.00	10	115.95	115.50	-10	7,527	-0.13%
2021/12/23	9.1	115.00	12	115.92	115.50	-2.9	7,551	-0.04%
2021/12/22	2.1	115.50	8.2	115.74	115.50	-6.1	7,519	-0.08%
2021/12/21	0	0.00	14	115.46	115.50	-14	7,561	-0.19%
2021/12/20	2	114.00	9.1	114.77	115.00	-7.1	7,485	-0.09%
2021/12/17	0	0.00	20	114.98	115.00	-20	7,441	-0.27%
2021/12/16	0	0.00	14	114.93	114.50	-14	7,417	-0.19%
2021/12/15	0	114.00	15.8	114.35	114.00	-15.8	7,509	-0.21%
2021/12/14	0	0.00	0.1	113.50	114.00	-0.1	7,563	0.00%
2021/12/13	2	113.50	2.2	114.00	113.50	-0.2	7,607	0.00%
2021/12/10	2	114.00	2	114.00	114.00	0	7,660	0.00%
2021/12/09	2	114.00	11.1	114.23	114.50	-9.1	7,724	-0.12%
2021/12/08	1.1	114.00	9	114.00	114.00	-7.9	7,777	-0.10%
2021/12/07	2	113.75	9.1	113.94	114.00	-7.1	7,756	-0.09%
2021/12/06	1	113.50	2.6	113.62	114.00	-1.6	7,752	-0.02%
2021/12/03	1	113.50	1	113.50	113.50	0	7,882	0.00%
2021/12/02	1	114.00	30	113.97	114.00	-29	7,916	-0.37%
2021/12/01	0	0.00	1	112.51	113.00	-1	7,947	-0.01%
2021/11/30	20.1	112.48	1.4	113.00	112.00	18.7	7,913	0.24%
2021/11/29	2	112.50	5.1	112.79	112.50	-3.1	7,581	-0.04%
2021/11/26	20.1	112.63	3	113.17	113.00	17.1	7,703	0.22%
2021/11/25	1	113.50	0	0.00	113.50	1	7,924	0.01%
2021/11/24	2	113.50	11	113.73	113.50	-9	8,039	-0.11%
2021/11/23	1	113.00	3	113.17	113.50	-2	8,128	-0.02%
2021/11/22	10	112.80	0	0.00	112.50	10	8,245	0.12%
2021/11/19	39.2	113.09	4.1	113.25	113.00	35.1	8,727	0.40%
2021/11/18	0	0.00	60	114.55	115.00	-60	8,813	-0.68%
2021/11/17	0	0.00	3.6	114.28	114.50	-3.6	8,875	-0.04%
2021/11/16	0.3	113.38	10	113.90	114.00	-9.7	8,933	-0.11%
2021/11/15	12	113.00	8.7	112.99	113.00	3.3	8,916	0.04%
2021/11/12	5	112.40	3	112.50	112.50	2	8,842	0.02%
2021/11/11	2	111.75	15	112.13	112.50	-13	8,892	-0.15%
2021/11/10	1.2	111.17	21.1	111.78	112.00	-19.9	8,860	-0.23%
2021/11/09	3	111.17	11	111.50	111.50	-8	8,841	-0.09%
2021/11/08	10.3	111.49	38	111.37	111.50	-27.7	8,898	-0.31%
2021/11/05	0.1	111.00	7	110.64	111.00	-6.9	8,905	-0.08%
2021/11/04	16.1	110.50	3	110.50	111.00	13.1	8,932	0.15%
2021/11/03	19.4	110.40	6	110.50	110.50	13.4	8,926	0.15%
2021/11/02	23	110.50	8.4	110.52	110.50	14.6	8,958	0.16%
2021/11/01	11	110.50	32	110.50	111.00	-21	9,076	-0.23%
2021/10/29	3.1	110.52	8.1	110.50	110.50	-5	9,144	-0.05%
2021/10/28	31.7	110.38	1.1	110.50	110.00	30.6	9,179	0.33%
2021/10/27	9	110.50	2	110.75	110.50	7	9,204	0.08%
2021/10/26	8.9	110.59	0	0.00	110.50	8.9	9,227	0.10%
2021/10/25	2.1	111.00	0.8	111.00	111.00	1.4	9,170	0.01%
2021/10/22	0.1	111.00	1	111.50	111.50	-0.9	9,112	-0.01%
2021/10/21	28.3	110.50	1	110.50	110.50	27.3	9,070	0.30%
2021/10/20	18.2	110.59	0	0.00	111.00	18.2	9,000	0.20%
2021/10/19	1.6	111.19	18.1	111.50	111.50	-16.5	8,964	-0.18%
2021/10/18	0.1	111.50	6	110.92	111.00	-5.9	9,001	-0.07%
2021/10/15	12.1	110.50	0	0.00	111.00	12.1	8,994	0.13%
2021/10/14	12.4	110.64	0	0.00	110.50	12.4	8,897	0.14%
2021/10/13	6.1	111.01	15	111.00	111.50	-8.9	8,839	-0.10%
2021/10/12	19	110.74	0	0.00	111.50	19	8,807	0.22%
2021/10/08	0	0.00	11.1	111.69	111.50	-11.1	8,590	-0.13%
2021/10/07	0	111.00	27	111.50	111.50	-27	8,477	-0.32%
2021/10/06	5.1	110.70	2.1	111.00	111.00	3	8,476	0.04%
2021/10/05	12	110.50	10	110.55	110.50	2	8,385	0.02%
2021/10/04	1.1	111.00	15	110.97	111.00	-13.9	8,323	-0.17%
2021/10/01	21.1	110.50	10	110.40	110.50	11.1	8,279	0.13%
2021/09/30	16.4	110.73	5	110.50	110.50	11.4	8,158	0.14%
2021/09/29	2	110.75	2	111.00	111.50	0	8,088	0.00%
2021/09/28	0.3	111.41	1	111.01	111.00	-0.8	7,995	-0.01%
2021/09/27	1.5	111.17	0	0.00	111.00	1.5	8,000	0.02%
2021/09/24	0.2	111.00	7.6	111.50	111.50	-7.4	8,040	-0.09%
2021/09/23	0	0.00	13.4	111.09	111.00	-13.4	8,090	-0.17%
2021/09/22	11	110.36	4.1	110.51	111.00	6.9	8,058	0.09%
2021/09/17	17	111.00	0	0.00	111.00	17	7,915	0.21%
2021/09/16	0.1	111.05	25	111.50	111.50	-24.9	7,787	-0.32%
2021/09/15	0.1	111.50	4.1	111.49	111.00	-4	7,730	-0.05%
2021/09/14	8.1	111.06	2	111.50	111.00	6.1	7,713	0.08%
2021/09/13	11.5	110.61	2.5	111.00	111.00	9	7,685	0.12%
2021/09/10	4.5	110.66	0	0.00	110.50	4.5	7,651	0.06%
2021/09/09	46.2	110.50	5	111.00	110.50	41.2	7,781	0.53%
2021/09/08	7.2	110.73	2	111.00	111.00	5.2	7,776	0.07%
2021/09/07	9.1	111.00	4	111.00	111.00	5.1	7,694	0.07%
2021/09/06	7.1	111.00	0	0.00	111.00	7.1	7,653	0.09%
2021/09/03	47	111.09	1.2	111.02	111.00	45.8	7,610	0.60%
2021/09/02	13.3	110.74	0	0.00	111.00	13.3	7,559	0.18%
2021/09/01	39.6	111.07	4	111.00	110.50	35.6	7,540	0.47%
2021/08/31	12.3	111.76	12.8	111.97	112.00	-0.4	7,399	-0.01%
2021/08/30	7.7	110.55	28	110.82	111.00	-20.4	7,104	-0.29%
2021/08/27	30.4	110.02	0	110.50	110.00	30.4	6,986	0.44%
2021/08/26	31.5	109.99	0	0.00	110.00	31.5	6,911	0.46%
2021/08/25	177.8	109.75	9.8	110.19	110.00	168	6,767	2.48%	大買/鉅額交易
2021/08/24	13.5	115.46	35.3	115.50	115.50	-21.8	6,226	-0.35%
2021/08/23	9.6	115.74	3	116.00	115.50	6.6	6,074	0.11%
2021/08/20	40.1	116.13	2	116.00	116.00	38.1	6,040	0.63%
2021/08/19	27.2	116.56	4.1	116.40	116.50	23.1	6,270	0.37%
2021/08/18	2	117.50	10.4	117.49	117.50	-8.4	6,191	-0.14%
2021/08/17	4.1	117.12	3.5	117.43	117.50	0.6	6,178	0.01%
2021/08/16	3.5	117.29	1	117.50	117.50	2.5	6,092	0.04%
2021/08/13	4	117.50	1.2	117.08	117.50	2.8	6,155	0.05%
2021/08/12	1	118.00	6	118.42	118.00	-5	6,156	-0.08%
2021/08/11	0.2	117.50	23	118.00	118.00	-22.8	6,074	-0.38%
2021/08/10	1.3	117.46	44	117.66	118.00	-42.7	6,124	-0.70%
2021/08/09	6.4	117.00	2	117.50	117.50	4.4	6,153	0.07%
2021/08/06	9.1	117.94	10	118.00	117.50	-1	6,248	-0.02%
2021/08/05	6.1	117.42	42	117.80	118.00	-35.9	6,307	-0.57%
2021/08/04	5	116.90	20	117.25	117.50	-15	6,531	-0.23%
2021/08/03	0.1	116.50	11.5	116.89	117.00	-11.5	6,536	-0.18%
2021/08/02	6	116.00	17.5	116.16	116.50	-11.5	6,472	-0.18%
2021/07/30	10.3	115.40	1	115.50	115.00	9.2	6,355	0.15%
2021/07/29	9	115.61	28	116.23	116.50	-19	6,343	-0.30%
2021/07/28	0.2	115.00	41	115.62	116.00	-40.8	6,328	-0.65%
2021/07/27	1.3	114.91	12.9	115.08	115.50	-11.6	6,476	-0.18%
2021/07/26	10	115.00	1.5	114.67	115.00	8.5	6,548	0.13%
2021/07/23	10	115.20	3.3	115.71	115.00	6.8	6,561	0.10%
2021/07/22	5.3	115.45	32.4	115.43	116.00	-27.2	6,607	-0.41%
2021/07/21	0	0.00	14	114.89	115.00	-14	6,636	-0.21%
2021/07/20	7	114.50	2	115.00	115.00	5	6,674	0.07%
2021/07/19	2	114.50	14	114.96	115.00	-12	6,714	-0.18%
2021/07/16	0	0.00	7.1	114.99	115.00	-7.1	6,812	-0.10%
2021/07/14	1.5	114.00	0	0.00	114.50	1.5	6,910	0.02%
2021/07/13	0.1	114.00	5	114.40	114.50	-4.9	6,961	-0.07%
2021/07/12	6	113.67	3	113.67	113.50	3	7,036	0.04%
2021/07/09	0.2	113.63	7.3	113.52	114.50	-7.1	7,216	-0.10%
2021/07/08	0.9	114.00	9	114.00	114.00	-8.1	7,716	-0.11%
2021/07/07	2.1	113.53	1.1	113.53	114.00	1.1	7,757	0.01%
2021/07/06	4.5	114.00	2.4	114.00	114.00	2.1	7,853	0.03%
2021/07/05	0	0.00	10	114.40	114.50	-10	7,958	-0.13%
2021/07/02	3	113.50	58	113.99	114.00	-55	8,067	-0.68%
2021/07/01	13.2	113.55	3	113.50	113.50	10.2	8,151	0.13%
2021/06/30	2.1	114.00	0.3	114.00	114.00	1.8	8,206	0.02%
2021/06/29	2.1	114.23	3	114.17	114.00	-0.9	8,211	-0.01%
2021/06/28	7	114.00	3	114.50	114.00	4	8,396	0.05%
2021/06/25	3	114.00	1.7	114.50	114.50	1.3	8,497	0.02%
2021/06/24	2.1	114.00	0	0.00	114.00	2.1	8,547	0.02%
2021/06/23	0	0.00	4	114.50	114.50	-4	8,600	-0.05%
2021/06/22	0.1	114.00	14.3	114.45	114.00	-14.2	8,627	-0.16%
2021/06/21	6	113.75	2	113.50	113.50	4	8,630	0.05%
2021/06/18	4	113.88	2.6	114.38	113.50	1.4	8,656	0.02%
2021/06/17	19	114.00	0	0.00	114.50	19	8,558	0.22%
2021/06/16	5	114.50	1	114.50	115.00	4	8,795	0.05%
2021/06/15	4.1	114.50	3	114.50	114.50	1.1	8,794	0.01%
2021/06/11	0	0.00	11	114.68	114.50	-11	8,886	-0.12%
2021/06/10	6	114.50	7.2	114.35	114.50	-1.2	8,887	-0.01%
2021/06/09	0	0.00	5.1	114.20	114.00	-5.1	8,915	-0.06%
2021/06/08	1.2	113.59	7	114.29	114.50	-5.8	8,918	-0.06%
2021/06/07	2	113.50	2	114.00	114.00	0	8,983	0.00%
2021/06/04	0	113.50	3	114.00	114.00	-3	9,008	-0.03%
2021/06/03	1	113.50	5.1	113.50	114.00	-4.1	9,042	-0.05%
2021/06/02	0	0.00	8	113.75	114.00	-8	9,139	-0.09%
2021/06/01	2	113.50	6	113.50	113.50	-4	9,200	-0.04%
2021/05/31	3	113.00	10	113.75	113.50	-7	9,354	-0.07%
2021/05/28	6	113.00	14	113.46	113.00	-8	9,466	-0.08%
2021/05/27	34.3	112.33	2	113.00	112.00	32.3	9,496	0.34%
2021/05/26	6	113.00	5	113.90	113.00	1	9,361	0.01%
2021/05/25	0	0.00	0.1	113.50	114.00	-0.1	9,510	0.00%
2021/05/24	1.3	113.00	0	0.00	113.00	1.3	9,538	0.01%
2021/05/21	0	0.00	67.4	114.00	114.50	-67.4	9,646	-0.70%
2021/05/20	0.5	112.50	12	113.42	113.50	-11.5	9,591	-0.12%
2021/05/19	12.1	112.55	13	112.96	112.50	-0.9	9,613	-0.01%
2021/05/18	0	0.00	12.4	113.15	113.50	-12.4	9,687	-0.13%
2021/05/17	4.1	112.24	29	112.48	112.50	-24.9	9,697	-0.26%
2021/05/14	3	112.33	15	113.17	113.50	-12	9,644	-0.12%
2021/05/13	13.2	111.59	3.7	111.83	111.00	9.5	9,604	0.10%
2021/05/12	60	111.78	24	112.65	112.50	36	9,480	0.38%
2021/05/11	1	113.50	29	114.07	114.50	-28	9,104	-0.31%
2021/05/10	1	113.50	0	0.00	114.00	1	9,090	0.01%
2021/05/07	0	113.00	4.5	113.45	113.50	-4.4	9,201	-0.05%
2021/05/06	2	113.00	1	113.00	113.00	1	9,312	0.01%
2021/05/05	10	112.30	1	112.50	112.00	9	9,328	0.10%
2021/05/04	10.2	112.60	7	112.71	112.50	3.2	9,354	0.03%
2021/05/03	13.3	113.08	2	113.00	113.00	11.3	9,217	0.12%
2021/04/29	1.5	113.51	2.7	113.87	114.00	-1.2	9,214	-0.01%
2021/04/28	9.4	113.66	3	113.50	114.00	6.4	9,320	0.07%
2021/04/27	14.3	113.74	7	113.64	114.00	7.3	9,451	0.08%
2021/04/26	11	113.77	4.4	113.73	114.00	6.7	9,390	0.07%
2021/04/23	11	114.00	7	114.00	114.00	4	9,345	0.04%
2021/04/22	24	114.13	5	114.50	114.50	19	9,377	0.20%
2021/04/21	18.1	114.75	12	114.42	114.50	6.1	9,312	0.06%
2021/04/20	9	114.89	15	114.73	115.00	-6	9,312	-0.06%
2021/04/19	0	0.00	8	114.13	114.50	-8	9,326	-0.09%
2021/04/16	26	113.96	3.1	114.30	114.00	22.9	9,426	0.24%
2021/04/15	0	0.00	16.5	113.62	114.00	-16.5	9,432	-0.17%
2021/04/14	5.5	112.77	29.5	112.83	113.00	-24.1	9,276	-0.26%
2021/04/13	0	111.50	5	111.60	112.00	-5	8,870	-0.06%
2021/04/12	4	111.00	3	111.00	111.00	1	8,872	0.01%
2021/04/09	2	111.50	3	111.50	112.00	-1	8,860	-0.01%
2021/04/08	20.3	111.52	12.2	111.34	111.00	8.1	8,789	0.09%
2021/04/07	8.2	112.06	10.3	112.34	112.00	-2.1	8,736	-0.02%
2021/04/06	4.9	111.59	7	111.93	112.00	-2.1	8,635	-0.02%
2021/04/01	7	111.50	7	111.64	111.50	0	8,604	0.00%
2021/03/31	14	111.36	8	111.94	111.50	6	8,637	0.07%
2021/03/30	3	111.50	5.2	111.98	111.50	-2.2	8,514	-0.03%
2021/03/29	8	111.50	22	111.98	112.00	-14	8,520	-0.16%
2021/03/26	1.2	111.02	4	111.25	111.50	-2.9	8,510	-0.03%
2021/03/25	0.2	111.00	17	111.24	111.50	-16.8	8,516	-0.20%
2021/03/24	4	110.63	11.6	110.91	111.00	-7.6	8,526	-0.09%
2021/03/23	11.1	110.55	19	110.66	111.00	-7.9	8,540	-0.09%
2021/03/22	0	0.00	7.4	110.09	110.50	-7.4	8,582	-0.09%
2021/03/19	33.1	110.03	1.4	110.61	110.00	31.7	8,579	0.37%
2021/03/18	2.2	110.95	0.5	111.00	111.00	1.7	8,374	0.02%
2021/03/17	9	110.11	0	0.00	110.50	9	8,382	0.11%
2021/03/16	3	110.50	8	111.00	110.50	-5	8,299	-0.06%
2021/03/15	0	0.00	8	110.50	110.50	-8	8,364	-0.10%
2021/03/12	1	111.00	5	110.60	111.00	-4	8,384	-0.05%
2021/03/11	9.1	110.55	44	110.60	111.00	-34.9	8,456	-0.41%
2021/03/10	1	110.50	1	110.50	110.50	0	8,440	0.00%
2021/03/09	5	110.10	27	110.50	110.50	-22	8,467	-0.26%
2021/03/08	6	110.00	5.1	110.60	110.00	1	8,478	0.01%
2021/03/05	0	0.00	10	109.75	110.00	-10	8,424	-0.12%
2021/03/04	21	109.02	11	109.86	109.50	10	8,612	0.12%
2021/03/03	2	110.00	1	110.00	109.50	1	8,509	0.01%
2021/03/02	1.2	110.00	8.3	110.00	109.50	-7.1	8,444	-0.08%
2021/02/26	4.1	109.88	5.4	110.37	109.50	-1.2	8,417	-0.01%
2021/02/25	4	109.88	22	109.91	110.50	-18	8,214	-0.22%
2021/02/24	11.4	109.64	25	109.76	109.50	-13.7	8,133	-0.17%
2021/02/23	2.2	109.02	9	109.28	109.50	-6.8	8,099	-0.08%
2021/02/22	9	108.61	1	109.00	108.50	8	8,006	0.10%
2021/02/19	0	0.00	2	108.50	109.00	-2	7,940	-0.03%
2021/02/18	39	108.36	51.1	108.59	108.50	-12.1	7,923	-0.15%
2021/02/17	60.5	108.18	40.1	108.78	108.50	20.4	7,885	0.26%
2021/02/05	24.4	108.13	3.2	108.34	108.50	21.2	7,767	0.27%
2021/02/04	31	108.13	1	108.00	108.00	30	7,701	0.39%
2021/02/03	8	108.50	1	108.50	109.00	7	7,677	0.09%
2021/02/02	9	108.67	5	108.60	109.00	4	7,665	0.05%
2021/02/01	0	0.00	29	109.02	109.00	-29	7,665	-0.38%
2021/01/29	81	108.16	6	108.50	108.00	75	7,578	0.99%
2021/01/28	53.2	108.48	54	108.99	109.00	-0.8	7,468	-0.01%
2021/01/27	2	109.00	65	109.39	109.00	-63	7,352	-0.86%
2021/01/26	77	108.50	8.1	108.81	108.50	69	7,362	0.94%
2021/01/25	3.1	109.16	51.3	109.50	109.00	-48.2	7,373	-0.65%
2021/01/22	80.3	108.51	6.1	108.75	108.50	74.2	7,356	1.01%
2021/01/21	26.1	109.02	2.4	109.00	108.50	23.7	7,274	0.33%
2021/01/20	37	109.50	1	109.00	109.00	36	7,178	0.50%
2021/01/19	2.2	110.96	8	111.00	111.00	-5.8	7,018	-0.08%
2021/01/18	1	111.50	7	111.07	111.00	-6	7,020	-0.09%
2021/01/15	13	111.08	7.2	111.85	111.00	5.8	6,989	0.08%
2021/01/14	2.7	111.69	7.5	111.70	112.00	-4.8	6,915	-0.07%
2021/01/13	4	111.00	14.2	111.32	111.50	-10.2	6,904	-0.15%
2021/01/12	2	111.00	21	110.98	111.00	-19	6,812	-0.28%
2021/01/11	1.2	109.96	44.2	110.61	111.00	-43.1	6,739	-0.64%
2021/01/08	0	0.00	39	109.68	110.00	-39	6,591	-0.59%
2021/01/07	15.3	109.16	4	109.25	109.00	11.3	6,554	0.17%
2021/01/06	64.2	108.55	82	108.98	109.50	-17.8	6,517	-0.27%
2021/01/05	12	108.79	8	109.00	109.50	4	6,441	0.06%
2021/01/04	2.1	109.00	2	109.50	109.00	0.1	6,408	0.00%
2020/12/31	1	110.00	0.2	109.50	109.00	0.8	6,400	0.01%
2020/12/30	0	0.00	83.6	109.59	110.00	-83.6	6,467	-1.29%
2020/12/29	62	108.50	1.2	109.08	109.00	60.8	6,430	0.95%
2020/12/28	1	109.50	78.2	109.43	109.50	-77.2	6,453	-1.20%
2020/12/25	10.4	108.02	19	108.66	108.50	-8.6	6,487	-0.13%
2020/12/24	25.4	108.05	0	0.00	108.00	25.4	6,422	0.40%
2020/12/23	62	108.56	2.1	109.00	108.50	59.9	6,382	0.94%
2020/12/22	12	109.08	0	0.00	109.00	12	6,374	0.19%
2020/12/21	0.1	109.50	30.1	109.60	109.50	-30.1	6,454	-0.47%
2020/12/18	0	109.00	0	0.00	109.50	0	6,450	0.00%
2020/12/17	1	109.00	0.2	109.00	109.50	0.8	6,377	0.01%
2020/12/16	2	108.75	25	109.36	109.50	-23	6,345	-0.36%
2020/12/15	4	108.50	15	109.00	109.00	-11	6,336	-0.17%
2020/12/14	10	108.75	8	108.94	108.50	2	6,309	0.03%
2020/12/11	18.1	108.14	0	0.00	108.50	18.1	6,278	0.29%
2020/12/10	4	108.25	0	0.00	108.50	4	6,227	0.06%
2020/12/09	16.2	108.50	1	108.50	108.50	15.2	6,215	0.24%
2020/12/08	2	108.50	15.2	109.00	109.50	-13.2	6,120	-0.22%
2020/12/07	14.5	108.69	2	109.00	108.50	12.5	6,078	0.21%
2020/12/04	1.1	109.00	0.5	109.00	109.50	0.6	6,036	0.01%
2020/12/03	4.7	108.57	2	109.00	108.50	2.7	6,004	0.04%
2020/12/02	6	108.50	0	0.00	109.00	6	5,965	0.10%
2020/12/01	2	109.00	2	108.50	109.00	0	5,949	0.00%
2020/11/30	8.1	108.75	6	109.50	108.50	2.1	5,922	0.04%
2020/11/27	1	109.50	4	109.50	109.50	-3	5,714	-0.05%
2020/11/26	7.2	108.58	3	109.33	109.50	4.2	5,698	0.07%
2020/11/25	7	109.14	5	109.40	109.00	2	5,670	0.04%
2020/11/24	7	109.57	4.1	109.62	109.50	2.9	5,624	0.05%
2020/11/23	1.2	110.00	25	110.22	110.50	-23.8	5,603	-0.42%
2020/11/20	3	109.17	2	109.50	109.50	1	5,570	0.02%
2020/11/19	0.2	109.50	8	109.50	110.00	-7.8	5,554	-0.14%
2020/11/18	2.3	109.57	5	109.80	110.00	-2.7	5,484	-0.05%
2020/11/17	4	109.00	7	110.00	110.00	-3	5,484	-0.05%
2020/11/16	9.2	109.23	4	109.50	109.50	5.2	5,461	0.10%
2020/11/13	0	109.50	10	110.00	110.00	-10	5,440	-0.18%
2020/11/12	2	110.00	4.7	109.71	110.00	-2.7	5,412	-0.05%
2020/11/11	0	109.50	15.1	109.67	110.00	-15	5,433	-0.28%
2020/11/10	0.1	109.55	2.1	109.52	110.00	-2	5,382	-0.04%
2020/11/09	3.1	109.01	2.1	109.50	110.00	0.9	5,352	0.02%
2020/11/06	1	109.00	3	109.33	109.50	-2	5,338	-0.04%
2020/11/05	1	109.50	121	109.52	110.00	-120	5,349	-2.24%	大賣/鉅額交易
2020/11/04	2	109.00	2	109.50	109.50	0	5,309	0.00%
2020/11/03	1	109.00	46	109.48	109.50	-45	5,344	-0.84%
2020/11/02	0	0.00	33	108.73	109.50	-33	5,273	-0.63%
2020/10/30	3	107.50	13	107.92	107.00	-10	5,220	-0.19%
2020/10/29	15	107.53	0	0.00	107.50	15	5,181	0.29%
2020/10/28	6	108.17	3	108.50	108.50	3	5,254	0.06%
2020/10/27	2	109.25	11	109.00	109.00	-9	5,288	-0.17%
2020/10/26	6.1	108.50	21	108.10	108.50	-14.9	5,251	-0.28%
2020/10/23	1.1	107.02	9.6	107.29	107.50	-8.5	5,278	-0.16%
2020/10/22	2	107.25	9	107.33	107.00	-7	5,375	-0.13%
2020/10/21	1	107.00	7	106.93	107.00	-6	5,520	-0.11%
2020/10/20	4	106.75	2	106.50	106.50	2	5,527	0.04%
2020/10/19	21.1	106.88	2	106.50	107.00	19.1	5,596	0.34%
2020/10/16	9.2	106.78	0	0.00	106.50	9.2	5,648	0.16%
2020/10/15	55.2	106.52	0	0.00	106.50	55.2	5,679	0.97%
2020/10/14	7	107.00	3.1	107.01	107.50	3.9	5,609	0.07%
2020/10/13	1.1	107.05	0	0.00	107.50	1.1	5,675	0.02%
2020/10/12	0	0.00	5.4	107.31	107.00	-5.4	5,834	-0.09%
2020/10/08	11.1	107.00	3	107.50	107.50	8.1	6,335	0.13%
2020/10/07	38.5	106.98	0	0.00	106.50	38.5	6,401	0.60%
2020/10/06	3.1	108.00	3	108.00	108.00	0.1	6,385	0.00%
2020/10/05	12	107.00	10	107.00	107.00	2	6,427	0.03%
2020/09/30	22	107.14	3	108.50	107.00	19	6,540	0.29%
2020/09/29	0	0.00	5	108.30	108.50	-5	6,633	-0.08%
2020/09/28	4	107.50	3.4	108.00	108.00	0.6	6,793	0.01%
2020/09/25	13	107.15	11	107.23	107.50	2	6,905	0.03%
2020/09/24	24.6	107.26	2.1	107.26	107.00	22.5	6,900	0.33%
2020/09/23	40.1	108.00	4	107.88	107.50	36.1	7,205	0.50%
2020/09/22	3	108.50	0	0.00	108.00	3	7,399	0.04%
2020/09/21	4.1	108.38	36	108.00	108.50	-31.9	7,687	-0.42%
2020/09/18	3	108.83	1	108.50	109.00	2	7,807	0.03%
2020/09/17	2	108.50	0	0.00	109.00	2	7,895	0.03%
2020/09/16	0	0.00	7	109.00	109.00	-7	8,023	-0.09%
2020/09/15	2	108.00	46.6	108.99	109.00	-44.6	8,040	-0.55%
2020/09/14	1	108.50	1	108.50	109.00	0	8,214	0.00%
2020/09/10	0	0.00	1	109.00	109.00	-1	8,303	-0.01%
2020/09/09	3.1	108.52	0	0.00	108.50	3.1	8,371	0.04%
2020/09/08	1.1	108.09	1	109.00	109.00	0.1	8,473	0.00%
2020/09/07	13	108.08	2.1	108.02	108.50	10.9	8,524	0.13%
2020/09/04	16	108.00	8	108.25	108.50	8	8,607	0.09%
2020/09/03	4	108.50	4	108.38	109.00	0	8,667	0.00%
2020/09/02	10.1	108.60	1	108.50	108.50	9.1	8,735	0.10%
2020/09/01	4.1	108.88	0.2	109.00	109.00	3.9	8,778	0.04%
2020/08/31	2	108.51	1	108.50	108.50	1	8,763	0.01%
2020/08/28	13.1	108.66	1	109.00	109.00	12.1	8,761	0.14%
2020/08/27	0.5	109.50	0	0.00	109.50	0.5	8,858	0.01%
2020/08/26	0	0.00	2	109.25	109.00	-2	8,858	-0.02%
2020/08/25	6	109.17	0	0.00	109.00	6	8,848	0.07%
2020/08/24	1	109.50	0	0.00	109.00	1	9,077	0.01%
2020/08/21	2	109.00	17	109.41	109.50	-15	9,151	-0.16%
2020/08/20	9	108.72	41.7	108.98	109.00	-32.7	9,184	-0.36%
2020/08/19	2.5	109.10	13	109.42	109.00	-10.5	9,151	-0.11%
2020/08/18	1	108.50	6	108.58	109.00	-5	9,134	-0.05%
2020/08/17	16.3	109.00	12	109.00	108.50	4.3	9,252	0.05%
2020/08/14	23.3	108.53	0	0.00	109.00	23.3	9,271	0.25%
2020/08/13	0.1	109.50	4	109.50	109.50	-3.9	9,294	-0.04%
2020/08/12	10	108.45	2	109.00	109.00	8	9,347	0.09%
2020/08/11	3	108.50	0	0.00	108.50	3	9,408	0.03%
2020/08/10	2.6	109.00	8	108.75	108.50	-5.4	9,398	-0.06%
2020/08/07	8	108.50	1	109.00	109.00	7	9,400	0.07%
2020/08/06	4.3	108.57	9.6	108.72	109.00	-5.3	9,383	-0.06%
2020/08/05	45	108.28	1.4	109.00	108.00	43.6	9,406	0.46%
2020/08/04	1	108.50	2.5	108.60	108.50	-1.5	9,409	-0.02%
2020/08/03	67	108.65	3	109.00	108.00	64	9,690	0.66%
2020/07/31	1.5	109.50	1	109.50	109.50	0.5	9,648	0.01%
2020/07/29	3	109.00	6	109.25	108.50	-3	9,639	-0.03%
2020/07/28	13	108.00	22	108.25	108.50	-9	9,667	-0.09%
2020/07/27	20.2	108.48	35	108.37	108.00	-14.8	9,661	-0.15%
2020/07/24	6	109.25	70	109.43	109.00	-64	9,568	-0.67%
2020/07/23	20.1	109.15	4	109.00	109.00	16.1	9,554	0.17%
2020/07/22	17	109.56	0	0.00	110.00	17	9,522	0.18%
2020/07/21	71	110.00	6.1	109.67	110.00	64.9	9,466	0.69%
2020/07/20	1	110.50	0.1	110.50	110.00	0.9	9,461	0.01%
2020/07/17	26.3	109.64	8	109.63	109.50	18.3	9,486	0.19%
2020/07/16	41.6	109.62	0	0.00	109.50	41.6	9,520	0.44%
2020/07/15	32	109.63	2	109.50	109.50	30	9,420	0.32%
2020/07/14	49	110.07	0.1	110.50	110.00	48.9	8,955	0.55%
2020/07/13	11.1	110.60	0	0.00	110.50	11.1	8,907	0.12%
2020/07/10	3	110.83	26	111.00	111.00	-23	8,931	-0.26%
2020/07/09	18.6	111.01	2.1	110.97	110.50	16.5	8,945	0.18%
2020/07/08	2	111.75	18	111.25	112.00	-16	8,834	-0.18%
2020/07/07	17.3	111.19	7	111.57	111.50	10.3	8,741	0.12%
2020/07/06	24.1	111.75	8	111.69	112.00	16.1	8,596	0.19%
2020/07/03	68	112.66	4.2	112.40	112.00	63.8	8,492	0.75%
2020/07/02	70	111.18	13	111.92	114.00	57	8,492	0.67%
2020/07/01	11.9	116.59	68.1	116.76	116.50	-56.2	8,132	-0.69%
2020/06/30	3	115.67	79	115.88	117.00	-76	8,024	-0.95%
2020/06/29	2.2	114.50	14	114.75	115.00	-11.8	7,807	-0.15%
2020/06/24	8	114.50	43.4	114.47	114.50	-35.4	7,726	-0.46%
2020/06/23	2.2	113.50	43	113.98	114.00	-40.8	7,635	-0.53%
2020/06/22	1	113.50	5.3	113.47	113.50	-4.3	7,541	-0.06%
2020/06/19	6.2	113.08	13	113.46	113.00	-6.8	7,625	-0.09%
2020/06/18	4	112.75	1	113.00	112.50	3	7,664	0.04%
2020/06/17	8	113.00	27	112.63	113.00	-19	7,791	-0.24%
2020/06/16	0.2	112.50	4	112.50	112.50	-3.8	8,102	-0.05%
2020/06/15	15.3	111.93	6.3	112.00	111.50	9	8,380	0.11%
2020/06/12	11	112.05	14.4	112.78	113.00	-3.4	8,469	-0.04%
2020/06/11	16	112.81	14	112.64	112.50	2	8,705	0.02%
2020/06/10	2	112.50	1	112.50	113.00	1	8,822	0.01%
2020/06/09	1	113.00	0.2	112.50	113.00	0.8	9,231	0.01%
2020/06/08	7	112.50	16	112.53	113.00	-9	9,366	-0.10%
2020/06/05	0.3	112.50	2	112.75	112.50	-1.7	9,371	-0.02%
2020/06/04	2	112.75	12.4	112.90	113.00	-10.4	9,497	-0.11%
2020/06/03	0	0.00	22	112.23	112.50	-22	9,534	-0.23%
2020/06/02	0.4	111.50	4	111.88	112.00	-3.6	9,494	-0.04%
2020/06/01	0.1	111.00	5	111.50	111.50	-4.9	9,544	-0.05%
2020/05/29	10	110.05	7	111.29	110.50	3	9,515	0.03%
2020/05/28	5	110.50	5	110.00	110.50	0	9,326	0.00%
2020/05/27	20	110.23	0	0.00	110.00	20	9,403	0.21%
2020/05/26	1	111.00	6	111.00	111.00	-5	9,413	-0.05%
2020/05/25	5	111.00	4	111.25	110.50	1	9,453	0.01%
2020/05/22	0	0.00	7	111.43	111.00	-7	9,465	-0.07%
2020/05/21	3.2	111.00	4	111.25	111.50	-0.8	9,403	-0.01%
2020/05/20	0	0.00	18.9	111.32	111.50	-18.9	9,396	-0.20%
2020/05/19	2.1	111.00	4	111.00	111.00	-1.9	9,416	-0.02%
2020/05/18	2	110.25	41	110.93	110.50	-39	9,379	-0.42%
2020/05/15	7	109.50	4.2	110.00	109.50	2.8	9,289	0.03%
2020/05/14	5	109.50	0	0.00	110.00	5	9,275	0.05%
2020/05/13	9	110.00	4	110.13	110.00	5	9,267	0.05%
2020/05/12	1	110.00	5	110.00	110.00	-4	9,285	-0.04%
2020/05/11	9.3	110.05	2.1	110.00	110.00	7.2	9,323	0.08%
2020/05/08	13.1	110.00	67	110.84	110.00	-53.9	9,303	-0.58%
2020/05/07	9	109.00	1.1	109.50	109.00	7.9	9,043	0.09%
2020/05/06	0	0.00	4	109.38	109.50	-4	9,075	-0.04%
2020/05/05	6	109.00	0	0.00	109.00	6	9,070	0.07%
2020/05/04	11	108.32	6	109.00	109.00	5	9,113	0.05%
2020/04/30	3	109.50	10.3	109.60	109.50	-7.3	9,195	-0.08%
2020/04/29	5	109.80	18	109.97	110.00	-13	9,263	-0.14%
2020/04/27	0	0.00	12.9	109.16	109.50	-12.9	9,616	-0.13%
2020/04/24	1	108.00	2.1	108.50	108.50	-1.1	9,645	-0.01%
2020/04/23	0	0.00	10	108.70	109.00	-10	9,705	-0.10%
2020/04/22	3	108.33	3	108.33	109.00	0	9,750	0.00%
2020/04/21	7	108.14	1	108.50	108.50	6	9,848	0.06%
2020/04/20	2	108.50	4.1	109.12	109.00	-2.1	9,879	-0.02%
2020/04/17	1.1	108.95	11.7	108.76	108.50	-10.6	9,989	-0.11%
2020/04/16	4	108.00	0	0.00	108.00	4	9,978	0.04%
2020/04/15	1	108.00	5.4	108.81	109.00	-4.4	9,961	-0.04%
2020/04/14	11	108.00	15	108.50	108.50	-4	9,924	-0.04%
2020/04/13	11	107.95	2	108.00	108.00	9	10,020	0.09%
2020/04/10	2	107.25	15	108.00	108.00	-13	10,005	-0.13%
2020/04/09	7	107.43	0.2	107.50	107.00	6.8	9,971	0.07%
2020/04/08	3	107.67	4	107.75	108.00	-1	10,011	-0.01%
2020/04/07	14.1	107.33	3.4	107.56	107.50	10.7	10,024	0.11%
2020/04/06	0	0.00	4	108.00	108.00	-4	9,979	-0.04%
2020/04/01	1	107.00	13.6	107.76	107.00	-12.6	9,914	-0.13%
2020/03/31	0	107.00	0	0.00	107.50	0	9,760	0.00%
2020/03/30	4	106.50	0.2	107.00	106.50	3.8	9,699	0.04%
2020/03/27	10.1	107.10	3	107.17	107.50	7.1	9,687	0.07%
2020/03/26	3	107.50	7.8	108.27	107.50	-4.8	9,609	-0.05%
2020/03/25	0.6	107.50	21	107.79	108.00	-20.4	9,648	-0.21%
2020/03/24	1.4	106.36	47.1	107.31	107.00	-45.7	9,641	-0.47%
2020/03/23	5.2	105.88	4.1	105.62	105.50	1.1	9,547	0.01%
2020/03/20	8.2	105.27	18.6	105.92	106.50	-10.4	9,537	-0.11%
2020/03/19	16.1	103.91	56	104.54	105.50	-40	9,487	-0.42%
2020/03/18	4	105.63	9	106.06	106.50	-5	9,241	-0.05%
2020/03/17	12	104.42	119.5	104.92	107.00	-107.5	9,118	-1.18%	大賣/鉅額交易
2020/03/16	21	105.33	17	105.62	105.00	4	8,883	0.05%
2020/03/13	92.4	104.04	38.3	104.56	106.00	54.1	8,743	0.62%
2020/03/12	11	107.41	22	107.61	107.50	-11	8,318	-0.13%
2020/03/11	8	107.56	0	0.00	108.50	8	8,113	0.10%
2020/03/10	4	107.13	26	107.54	107.50	-22	8,139	-0.27%
2020/03/09	18.2	107.67	4	108.00	107.50	14.2	8,022	0.18%
2020/03/06	1.1	108.55	4	109.25	108.50	-2.9	7,989	-0.04%
2020/03/05	1	110.00	11.4	109.96	110.00	-10.4	7,926	-0.13%
2020/03/04	1.1	109.00	8	108.94	109.00	-6.9	7,879	-0.09%
2020/03/03	9.1	108.12	8.3	108.50	108.00	0.8	7,908	0.01%
2020/03/02	10	107.70	8.3	107.64	108.00	1.7	7,876	0.02%
2020/02/27	17.1	108.18	1.5	108.50	108.00	15.6	8,067	0.19%
2020/02/26	13.2	108.12	0.2	108.50	108.00	13	8,020	0.16%
2020/02/25	7.2	108.38	5.2	108.52	108.50	2	8,018	0.02%
2020/02/24	14	108.79	1	109.00	108.50	13	8,025	0.16%
2020/02/21	5.1	109.50	0.1	109.50	109.50	5	8,032	0.06%
2020/02/20	5.2	109.71	0	0.00	109.50	5.2	8,052	0.06%
2020/02/19	1.1	110.00	27	109.91	110.00	-25.9	8,025	-0.32%
2020/02/18	2	110.00	3	109.67	109.50	-1	8,028	-0.01%
2020/02/17	2	109.25	25	109.16	110.00	-23	8,055	-0.29%
2020/02/14	4	109.25	1	109.50	109.00	3	8,125	0.04%
2020/02/13	5	109.00	3	108.83	109.50	2	8,147	0.02%
2020/02/12	7.4	108.66	5	108.50	108.50	2.4	8,115	0.03%
2020/02/11	1.1	109.00	1.6	108.69	108.50	-0.5	8,100	-0.01%
2020/02/10	4.5	108.67	2	109.00	109.00	2.5	8,112	0.03%
2020/02/07	1.2	109.00	3.2	109.00	109.00	-2	8,282	-0.02%
2020/02/06	8.2	108.51	3	108.50	108.50	5.2	8,254	0.06%
2020/02/05	14.2	108.01	0.4	108.50	108.00	13.8	8,229	0.17%
2020/02/04	7.1	107.94	3	107.83	108.00	4.1	8,195	0.05%
2020/02/03	3.2	107.59	6	107.17	108.00	-2.8	8,113	-0.03%
2020/01/31	8.1	107.88	1.4	107.76	108.00	6.8	7,981	0.08%
2020/01/30	45.4	108.19	34.1	108.12	108.50	11.3	7,817	0.14%
2020/01/20	1.1	109.54	21	109.55	109.50	-19.9	7,577	-0.26%
2020/01/17	11	109.23	0.1	109.50	109.50	10.9	7,539	0.14%
2020/01/16	5	108.70	33	109.00	109.50	-28	7,513	-0.37%
2020/01/15	6	109.08	36	108.67	109.00	-30	7,460	-0.40%
2020/01/14	11.1	109.01	0	0.00	109.50	11.1	7,317	0.15%
2020/01/13	16	109.03	8	109.81	110.00	8	7,259	0.11%
2020/01/10	6	109.42	1.4	110.00	109.50	4.6	7,239	0.06%
2020/01/09	0	0.00	11	109.64	109.50	-11	7,218	-0.15%
2020/01/08	2	109.50	1	109.50	109.00	1	7,214	0.01%
2020/01/07	50	109.30	30.6	109.51	109.50	19.4	7,148	0.27%
2020/01/06	6.5	110.11	0.5	110.50	110.00	6	7,024	0.08%
2020/01/03	1	109.50	20	109.50	110.50	-19	7,018	-0.27%
2020/01/02	9	110.06	3	110.17	109.50	6	6,976	0.09%
2019/12/31	25.2	110.26	2	110.00	110.00	23.2	6,904	0.34%
2019/12/30	47	111.09	2.6	111.38	111.00	44.4	6,872	0.65%
2019/12/27	2.2	111.05	0	0.00	111.50	2.2	6,837	0.03%
2019/12/26	5.2	111.10	3.1	110.68	111.00	2.1	6,906	0.03%
2019/12/25	10.3	111.00	0.1	111.00	110.50	10.2	6,993	0.15%
2019/12/24	24.3	110.86	1.7	111.00	110.50	22.6	7,013	0.32%
2019/12/23	0.2	111.50	2	111.00	111.50	-1.8	6,997	-0.03%
2019/12/20	10.3	110.56	2	110.50	111.00	8.3	7,058	0.12%
2019/12/19	16	110.47	0	0.00	110.00	16	7,019	0.23%
2019/12/18	7	110.79	6	111.00	110.50	1	6,930	0.01%
2019/12/17	11	110.55	0	0.00	110.50	11	6,942	0.16%
2019/12/16	21	111.19	1	111.00	110.50	20	6,757	0.30%
2019/12/13	0.5	112.00	7	112.00	112.00	-6.5	6,529	-0.10%
2019/12/12	11	111.45	10	111.50	111.50	1	6,455	0.02%
2019/12/11	24.7	111.22	24	111.00	111.00	0.7	6,406	0.01%
2019/12/10	54	111.86	0	0.00	111.50	54	6,383	0.85%
2019/12/09	10	112.45	1	112.00	112.00	9	6,390	0.14%
2019/12/06	2	112.50	0	0.00	112.50	2	6,408	0.03%
2019/12/05	2	113.00	1	112.50	113.00	1	6,446	0.02%
2019/12/04	2	112.50	1.2	112.59	113.00	0.8	6,358	0.01%
2019/12/03	0.2	113.00	1.1	113.00	113.00	-1	6,403	-0.01%
2019/12/02	9.1	112.56	0	0.00	113.00	9.1	6,385	0.14%
2019/11/29	4.3	112.50	0.6	112.50	113.00	3.7	6,449	0.06%
2019/11/28	15	112.50	0	0.00	112.50	15	6,513	0.23%
2019/11/27	0.1	113.00	6	113.33	113.00	-5.9	6,592	-0.09%
2019/11/26	14	112.61	10	113.95	112.50	4	6,617	0.06%
2019/11/25	0	0.00	2.1	113.98	113.50	-2.1	6,316	-0.03%
2019/11/22	0.1	113.50	2	113.50	114.00	-2	6,369	-0.03%
2019/11/20	3	113.00	5.3	113.75	114.00	-2.3	6,307	-0.04%
2019/11/19	3.2	112.85	5.2	113.10	113.00	-2	6,258	-0.03%
2019/11/18	0.1	113.50	16.1	113.97	113.50	-16	6,221	-0.26%
2019/11/15	0.1	113.50	2	113.50	113.50	-1.9	6,211	-0.03%
2019/11/14	0	0.00	2.1	113.00	113.00	-2.1	6,216	-0.03%
2019/11/13	5	112.90	5	113.00	112.50	0	6,280	0.00%
2019/11/12	0	0.00	2	113.50	113.50	-2	6,219	-0.03%
2019/11/11	0	0.00	7	113.57	114.00	-7	6,214	-0.11%
2019/11/08	0.1	113.50	5	113.50	113.50	-5	6,226	-0.08%
2019/11/07	0.1	113.00	5.1	113.49	113.00	-5.1	6,198	-0.08%
2019/11/06	10	113.85	22.1	113.29	113.50	-12.1	6,191	-0.20%
2019/11/05	1	112.50	4	113.00	113.00	-3	6,070	-0.05%
2019/11/04	2	112.75	20	112.95	113.00	-18	6,132	-0.29%
2019/11/01	1.5	112.50	1	113.00	113.00	0.5	6,176	0.01%
2019/10/31	4	112.00	20	112.60	112.00	-16	6,243	-0.26%
2019/10/30	1.1	112.50	20	112.90	113.00	-18.9	6,215	-0.30%
2019/10/29	0	0.00	4	112.63	112.50	-4	6,240	-0.06%
2019/10/28	0.1	113.00	2	112.50	113.00	-1.9	6,245	-0.03%
2019/10/25	8.1	112.50	1	112.50	112.50	7.1	6,309	0.11%
2019/10/24	4	112.00	3	112.50	113.00	1	6,372	0.02%
2019/10/23	23	112.09	2.2	112.27	112.50	20.8	6,646	0.31%
2019/10/22	0	0.00	9	112.94	113.00	-9	6,756	-0.13%
2019/10/21	0	0.00	17	112.50	112.50	-17	6,880	-0.25%
2019/10/18	1	112.00	1	112.00	112.50	0	6,839	0.00%
2019/10/17	0.1	112.00	7	112.43	112.50	-6.9	6,695	-0.10%
2019/10/16	0	0.00	2	112.50	112.50	-2	6,685	-0.03%
2019/10/15	1	112.00	1	112.00	112.00	0	6,725	0.00%
2019/10/14	2	112.00	29.2	112.46	112.00	-27.2	6,779	-0.40%
2019/10/09	1	112.00	7	112.07	111.50	-6	6,729	-0.09%
2019/10/08	0	112.00	0	0.00	112.50	0	6,743	0.00%
2019/10/07	0	0.00	7	112.43	112.50	-7	6,736	-0.10%
2019/10/04	2	111.50	2	112.00	112.00	0	6,743	0.00%
2019/10/03	1	111.50	1.2	111.50	111.50	-0.2	6,741	0.00%
2019/10/02	2.1	112.24	12	112.25	112.00	-10	6,768	-0.15%
2019/10/01	0	0.00	11	111.91	112.00	-11	6,695	-0.16%
2019/09/27	2	111.00	4	110.88	111.00	-2	6,683	-0.03%
2019/09/26	4	110.50	6	110.00	110.00	-2	6,632	-0.03%
2019/09/25	22	111.00	2	110.50	110.50	20	6,643	0.30%
2019/09/24	10.3	111.50	1	111.50	111.50	9.3	6,637	0.14%
2019/09/23	0.3	112.00	12	112.42	112.00	-11.7	6,636	-0.18%
2019/09/20	12	111.63	52.3	112.48	112.50	-40.3	6,715	-0.60%
2019/09/19	10.1	111.55	5	111.60	112.00	5.1	6,610	0.08%
2019/09/18	0.3	111.50	12	111.96	111.50	-11.7	6,640	-0.18%
2019/09/17	5.2	111.31	0	0.00	111.50	5.2	6,593	0.08%
2019/09/16	1.6	111.50	1.9	111.50	111.50	-0.3	6,668	0.00%
2019/09/12	2.1	111.00	6.3	111.00	111.00	-4.2	6,692	-0.06%
2019/09/11	4	111.25	3	111.17	111.00	1	6,738	0.01%
2019/09/10	0	0.00	22	110.98	111.00	-22	6,699	-0.33%
2019/09/09	3	110.00	17.1	109.97	110.50	-14.1	6,675	-0.21%
2019/09/06	0.1	110.00	3	110.00	110.00	-2.9	6,674	-0.04%
2019/09/05	0	0.00	3	109.83	110.00	-3	6,679	-0.04%
2019/09/04	4	109.75	6	109.50	110.00	-2	6,695	-0.03%
2019/09/03	2	109.50	94	110.00	109.50	-92	6,673	-1.38%
2019/09/02	1.4	110.00	12.2	109.55	110.00	-10.8	6,626	-0.16%
2019/08/30	1	109.00	10	108.50	109.00	-9	6,541	-0.14%
2019/08/29	4	108.25	25.6	108.01	108.50	-21.6	6,480	-0.33%
2019/08/28	2	108.00	6	107.50	108.00	-4	6,485	-0.06%
2019/08/27	2	107.50	0	0.00	107.50	2	6,526	0.03%
2019/08/26	9	107.00	0	0.00	107.00	9	6,564	0.14%
2019/08/23	2.2	107.03	0	0.00	107.50	2.2	6,608	0.03%
2019/08/22	10.3	107.35	2.3	107.50	107.00	8	6,598	0.12%
2019/08/21	1.1	107.50	0	0.00	107.50	1.1	6,788	0.02%
2019/08/20	10.3	107.35	0	0.00	107.00	10.3	6,783	0.15%
2019/08/19	2	107.50	0.3	107.50	107.50	1.7	6,810	0.02%
2019/08/16	1.2	107.13	11.4	107.61	108.00	-10.3	6,791	-0.15%
2019/08/15	21.1	106.81	0	0.00	106.50	21.1	6,741	0.31%
2019/08/14	4	107.38	1	107.50	107.00	3	6,828	0.04%
2019/08/13	15.7	107.05	0	0.00	107.00	15.7	6,930	0.23%
2019/08/12	3.1	107.52	22	107.50	107.50	-18.9	6,936	-0.27%
2019/08/08	0.4	107.50	2	107.00	107.50	-1.6	6,922	-0.02%
2019/08/07	27	106.61	0	0.00	106.50	27	6,947	0.39%
2019/08/06	20.2	106.90	0	0.00	106.50	20.2	6,985	0.29%
2019/08/05	99.9	107.48	35	107.21	107.50	64.9	6,937	0.94%
2019/08/02	104.7	107.04	0	0.00	107.00	104.7	6,936	1.51%	大買/鉅額交易
2019/08/01	23.1	107.52	0	0.00	107.00	23.1	6,915	0.33%
2019/07/31	16	107.59	5	107.90	108.00	11	6,920	0.16%
2019/07/30	24.2	107.52	0	0.00	107.50	24.2	6,870	0.35%
2019/07/29	33.3	107.84	1	108.00	107.50	32.3	6,887	0.47%
2019/07/26	50.4	107.56	1	108.00	107.50	49.4	6,869	0.72%
2019/07/25	69.2	107.08	15	107.50	107.00	54.2	6,827	0.79%
2019/07/24	27	112.09	1.1	112.50	112.00	25.9	6,616	0.39%
2019/07/23	21	112.40	10	112.80	112.00	11	6,486	0.17%
2019/07/22	7	112.14	0.1	112.50	112.50	6.9	6,405	0.11%
2019/07/19	2	112.50	35.2	112.36	112.00	-33.2	6,385	-0.52%
2019/07/18	0	112.50	4.1	111.77	112.00	-4.1	6,430	-0.06%
2019/07/17	17	111.15	11.1	111.10	112.00	5.9	6,429	0.09%
2019/07/16	42.1	111.94	2.5	112.00	111.50	39.6	6,321	0.63%
2019/07/15	13.1	112.62	0.1	113.00	112.50	13.1	6,242	0.21%
2019/07/12	47	113.00	1.3	113.00	113.00	45.7	6,280	0.73%
2019/07/11	0	0.00	3	113.33	113.50	-3	6,263	-0.05%
2019/07/10	2.1	113.50	0.1	113.50	113.50	2	6,268	0.03%
2019/07/09	3	113.50	1	113.50	113.50	2	6,295	0.03%
2019/07/08	1	113.50	4	113.50	114.00	-3	6,343	-0.05%
2019/07/05	2.1	113.01	5	113.50	113.50	-3	6,393	-0.05%
2019/07/04	6.2	113.02	1	113.50	113.00	5.2	6,447	0.08%
2019/07/03	1	113.50	1.1	113.03	113.50	-0.1	6,419	0.00%
2019/07/02	6	113.25	0	0.00	113.50	6	6,505	0.09%
2019/07/01	3	113.00	0.2	113.50	113.00	2.8	6,507	0.04%
2019/06/28	1	113.00	0	0.00	113.00	1	6,592	0.02%
2019/06/27	5.5	113.23	3	114.00	113.50	2.5	6,764	0.04%
2019/06/26	1	114.00	21.3	114.00	114.00	-20.3	6,707	-0.30%
2019/06/25	1.1	113.50	7	113.57	114.00	-5.9	6,708	-0.09%
2019/06/24	4	113.50	10.5	113.76	114.00	-6.5	6,729	-0.10%
2019/06/21	2	113.00	12	113.42	113.50	-10	6,689	-0.15%
2019/06/20	3	112.50	0	0.00	112.50	3	6,613	0.05%
2019/06/19	0	113.00	14	113.00	113.50	-14	6,580	-0.21%
2019/06/18	1	111.50	4	111.75	112.00	-3	6,537	-0.05%
2019/06/17	1	112.00	2	112.50	112.00	-1	6,550	-0.02%
2019/06/14	11	112.09	1.2	112.08	112.50	9.8	6,531	0.15%
2019/06/13	2.7	112.63	1	112.50	113.00	1.7	6,508	0.03%
2019/06/12	2	113.00	5.6	113.00	113.00	-3.6	6,696	-0.05%
2019/06/11	2.1	113.73	5.1	113.50	113.50	-2.9	6,654	-0.04%
2019/06/10	0	0.00	20	113.73	114.00	-20	6,660	-0.30%
2019/06/06	0	0.00	1.3	113.38	113.50	-1.3	6,651	-0.02%
2019/06/05	0	0.00	22	113.05	113.50	-22	6,704	-0.33%
2019/06/04	0	0.00	2	113.25	113.00	-2	6,688	-0.03%
2019/06/03	1	113.00	34	112.74	113.00	-33	6,657	-0.50%
2019/05/31	4	112.38	82.5	112.50	112.50	-78.5	6,653	-1.18%
2019/05/30	0.1	112.00	9	112.50	112.50	-9	6,596	-0.14%
2019/05/29	2.1	111.50	5	112.00	112.00	-3	6,655	-0.04%
2019/05/28	12.1	111.54	7	111.57	111.50	5.1	6,705	0.08%
2019/05/27	1.9	112.00	12	112.42	112.00	-10.1	6,589	-0.15%
2019/05/24	0	111.50	1	112.50	112.00	-1	6,651	-0.01%
2019/05/23	1	112.00	3.9	111.87	112.00	-2.9	6,669	-0.04%
2019/05/22	8	112.25	5	111.50	112.00	3	6,721	0.04%
2019/05/21	1.2	112.42	13.1	112.46	112.50	-11.9	6,787	-0.17%
2019/05/20	0	0.00	54	111.86	111.50	-54	6,718	-0.80%
2019/05/17	1.2	111.00	1	111.00	111.00	0.2	6,688	0.00%
2019/05/16	0.1	110.50	1	110.50	110.50	-0.9	6,745	-0.01%
2019/05/15	1	111.00	3.5	111.00	110.50	-2.5	6,818	-0.04%
2019/05/14	5	110.00	9.1	110.89	111.50	-4.1	6,921	-0.06%
2019/05/10	0.5	110.00	30	110.00	110.00	-29.6	7,083	-0.42%
2019/05/09	11	110.41	0	0.00	110.00	11	7,122	0.15%
2019/05/08	1	110.50	5	110.80	111.50	-4	7,111	-0.06%
2019/05/07	0	0.00	0.6	110.50	110.50	-0.6	7,113	-0.01%
2019/05/06	11	110.14	31.6	110.50	110.50	-20.6	7,183	-0.29%
2019/05/03	4	111.00	0	0.00	111.00	4	7,200	0.06%
2019/05/02	1	111.00	11	111.14	111.00	-10	7,194	-0.14%
2019/04/30	0.1	111.00	10.4	111.00	111.00	-10.3	7,258	-0.14%
2019/04/29	0	110.50	34	110.75	111.00	-34	7,202	-0.47%
2019/04/26	0	0.00	8	110.75	110.50	-8	7,224	-0.11%
2019/04/25	0	0.00	5	110.40	110.50	-5	7,168	-0.07%
2019/04/24	1	110.50	12	110.50	110.50	-11	7,198	-0.15%
2019/04/23	0.2	110.00	3	110.00	110.50	-2.8	7,174	-0.04%
2019/04/22	0.2	110.00	17	110.03	110.00	-16.8	7,221	-0.23%
2019/04/19	2.3	109.50	1	110.00	109.50	1.3	7,281	0.02%
2019/04/18	2	109.75	19	109.92	110.00	-17	7,320	-0.23%
2019/04/17	2	110.00	2	110.00	109.50	0	7,358	0.00%
2019/04/16	0	0.00	11	110.00	110.00	-11	7,406	-0.15%
2019/04/15	0	0.00	4.2	109.38	109.50	-4.2	7,420	-0.06%
2019/04/12	0	0.00	1	109.00	109.50	-1	7,423	-0.01%
2019/04/11	5	108.80	0	0.00	109.00	5	7,393	0.07%
2019/04/10	8	109.06	3.2	109.50	109.50	4.8	7,426	0.06%
2019/04/09	0	109.00	13.1	109.00	109.50	-13	7,714	-0.17%
2019/04/08	1	109.00	1	108.50	108.50	0	7,750	0.00%
2019/04/03	5.1	109.20	2	109.00	108.50	3.1	7,813	0.04%
2019/04/02	3	109.83	5	109.90	109.50	-2	7,839	-0.03%
2019/04/01	0	0.00	18	110.08	110.50	-18	7,776	-0.23%
2019/03/29	0	0.00	4	109.13	109.50	-4	7,606	-0.05%
2019/03/28	0.4	108.50	43	108.77	109.00	-42.6	7,611	-0.56%
2019/03/27	3.1	108.50	16	108.50	108.50	-12.9	7,598	-0.17%
2019/03/26	0	0.00	9	108.06	108.50	-9	7,574	-0.12%
2019/03/25	3	108.00	16	108.00	107.50	-13	7,616	-0.17%
2019/03/22	3	108.00	1	108.50	108.50	2	7,593	0.03%
2019/03/21	1.1	108.00	8.1	108.12	108.00	-7	7,614	-0.09%
2019/03/20	7.1	107.51	24	108.04	108.00	-16.9	7,596	-0.22%
2019/03/19	7	107.64	2	107.75	108.00	5	7,578	0.07%
2019/03/18	9.6	107.84	0	0.00	108.00	9.6	7,539	0.13%
2019/03/15	25	107.50	14	108.00	108.00	11	7,534	0.15%
2019/03/14	10	107.50	2	107.75	107.50	8	7,320	0.11%
2019/03/13	3	108.00	7.5	108.00	108.00	-4.5	7,349	-0.06%
2019/03/12	0.1	107.50	14	107.79	108.00	-13.9	7,320	-0.19%
2019/03/11	0.5	107.50	0	0.00	107.00	0.5	7,383	0.01%
2019/03/08	0	0.00	1	107.00	107.50	-1	7,532	-0.01%
2019/03/07	2.4	107.50	1	107.50	107.00	1.4	7,664	0.02%
2019/03/06	0	0.00	8	107.50	107.50	-8	7,711	-0.10%
2019/03/05	1.1	107.05	10	107.40	107.00	-8.9	7,763	-0.11%
2019/03/04	4	106.50	9	107.11	107.00	-5	7,725	-0.06%
2019/02/27	1	106.50	8	107.13	107.00	-7	7,697	-0.09%
2019/02/26	15	106.50	1	107.00	106.50	14	7,675	0.18%
2019/02/25	11.1	106.68	4	107.00	107.00	7.1	7,585	0.09%
2019/02/22	3.9	106.74	6	107.00	107.00	-2.1	7,626	-0.03%
2019/02/21	6	106.33	0	0.00	106.50	6	7,566	0.08%
2019/02/20	10	106.15	1	106.50	106.50	9	7,586	0.12%
2019/02/19	18.4	106.23	0	0.00	106.00	18.4	7,568	0.24%
2019/02/18	10	106.30	0	0.00	106.50	10	7,643	0.13%
2019/02/15	5	106.20	3	106.00	106.50	2	7,592	0.03%
2019/02/14	14.3	106.12	2.1	106.02	106.00	12.2	7,577	0.16%
2019/02/13	30.3	106.32	2	107.00	106.00	28.3	7,553	0.37%
2019/02/12	33.1	106.53	3	107.00	107.00	30.1	7,414	0.41%
2019/02/11	17	106.65	11	107.59	106.50	6	7,317	0.08%
2019/01/30	0.3	107.00	3.3	107.00	107.00	-3	7,187	-0.04%
2019/01/29	7	106.71	2	107.00	107.00	5	7,148	0.07%
2019/01/28	9	106.50	16	106.69	106.50	-7	7,199	-0.10%
2019/01/25	3.2	106.84	6	107.00	107.00	-2.8	7,596	-0.04%
2019/01/24	30	106.50	0	0.00	107.00	30	7,749	0.39%
2019/01/23	8	106.69	9.1	107.83	107.00	-1.1	7,775	-0.01%
2019/01/22	3	106.67	26	107.21	107.50	-23	7,813	-0.29%
2019/01/21	25.1	106.50	0	0.00	106.50	25.1	7,837	0.32%
2019/01/18	16	106.53	0	0.00	107.00	16	8,117	0.20%
2019/01/17	1	107.00	9	107.00	107.00	-8	8,267	-0.10%
2019/01/16	17	106.50	0	0.00	107.00	17	8,379	0.20%
2019/01/15	3.2	106.72	27	107.00	107.00	-23.8	8,397	-0.28%
2019/01/14	46.2	106.49	3	106.17	106.50	43.2	8,359	0.52%
2019/01/11	6.1	106.75	0	0.00	107.00	6.1	8,363	0.07%
2019/01/10	4	106.50	1.3	106.63	107.00	2.7	8,401	0.03%
2019/01/09	1.2	107.08	0	0.00	107.50	1.2	8,432	0.01%
2019/01/08	18	107.00	0	0.00	107.00	18	8,433	0.21%
2019/01/07	0	0.00	12.3	108.00	108.00	-12.3	8,516	-0.14%
2019/01/03	2	107.00	0	0.00	107.00	2	9,009	0.02%
2019/01/02	3	107.33	11	107.95	107.00	-8	9,062	-0.09%
2018/12/28	2	106.50	48	112.25	113.00	-46	8,987	-0.51%
2018/12/27	20	106.28	0	0.00	106.50	20	8,818	0.23%
2018/12/26	24	106.02	0	0.00	106.00	24	8,808	0.27%
2018/12/25	15	106.50	0	0.00	106.50	15	8,697	0.17%
2018/12/24	28	106.77	0	0.00	107.00	28	8,687	0.32%
2018/12/22	0	107.50	3	107.67	108.00	-3	8,617	-0.03%
2018/12/21	4.2	107.26	0	0.00	107.50	4.2	8,595	0.05%
2018/12/20	2	107.00	0	0.00	107.50	2	8,608	0.02%
2018/12/19	2	107.50	10	107.45	107.50	-8	8,610	-0.09%
2018/12/18	2	107.00	11	107.50	106.50	-9	8,604	-0.10%
2018/12/17	4	107.50	15	107.50	107.50	-11	8,699	-0.13%
2018/12/14	3.1	106.84	3	107.50	107.50	0.1	8,734	0.00%
2018/12/13	0	0.00	1	107.50	107.50	-1	8,739	-0.01%
2018/12/12	0	0.00	14.4	107.50	107.50	-14.4	8,841	-0.16%
2018/12/11	7	107.00	8	107.38	107.50	-1	8,867	-0.01%
2018/12/07	6	106.67	6.1	106.92	107.00	-0.1	8,958	0.00%
2018/12/06	0	106.50	2	106.50	106.50	-2	9,091	-0.02%
2018/12/05	2	106.50	2	106.25	106.50	0	9,236	0.00%
2018/12/04	6.3	106.02	0.1	106.50	106.00	6.2	9,371	0.07%
2018/12/03	54.2	106.42	0	0.00	106.00	54.2	9,426	0.57%
2018/11/30	0	0.00	4	107.25	107.00	-4	9,269	-0.04%
2018/11/29	1	107.00	7	107.86	106.50	-6	9,151	-0.07%
2018/11/28	2.2	107.05	4	107.38	107.50	-1.8	9,093	-0.02%
2018/11/27	15	107.00	4	107.50	107.50	11	9,007	0.12%
2018/11/26	1	107.50	8	108.00	107.50	-7	9,049	-0.08%
2018/11/23	0	0.00	13	107.85	108.00	-13	9,050	-0.14%
2018/11/22	0	107.00	26.3	107.46	107.50	-26.3	8,978	-0.29%
2018/11/21	0	0.00	4	107.00	107.00	-4	8,978	-0.04%
2018/11/20	3.1	106.51	2	107.00	107.00	1.1	8,923	0.01%
2018/11/19	1.1	106.05	0.4	106.50	106.50	0.8	8,949	0.01%
2018/11/16	0.2	106.50	0	0.00	106.00	0.2	8,896	0.00%
2018/11/15	19	106.47	2	107.50	107.00	17	8,884	0.19%
2018/11/14	3.1	106.68	0.5	107.00	107.00	2.6	8,958	0.03%
2018/11/13	17	105.88	0	0.00	107.00	17	9,035	0.19%
2018/11/12	10.1	107.10	11	107.45	106.50	-0.9	9,003	-0.01%
2018/11/09	0	0.00	2	107.50	107.00	-2	9,085	-0.02%
2018/11/08	3.1	107.18	7.3	107.09	107.00	-4.2	9,207	-0.05%
2018/11/07	0.2	107.00	39	106.86	107.00	-38.8	9,241	-0.42%
2018/11/06	14	105.54	4	105.63	106.00	10	9,244	0.11%
2018/11/05	7	105.57	10	105.00	105.50	-3	9,251	-0.03%
2018/11/02	81	105.47	91.5	105.62	106.00	-10.5	9,230	-0.11%
2018/11/01	23	107.35	0.4	107.50	107.00	22.6	8,857	0.26%
2018/10/31	10.1	108.50	31.3	109.35	109.50	-21.2	8,724	-0.24%
2018/10/30	8	108.06	0	0.00	108.50	8	8,660	0.09%
2018/10/29	0	0.00	7	109.21	109.50	-7	8,645	-0.08%
2018/10/26	2	108.50	51	108.56	109.00	-49	8,591	-0.57%
2018/10/25	0	107.50	13	107.65	108.00	-13	8,301	-0.16%
2018/10/24	0	0.00	5	107.40	107.00	-5	8,291	-0.06%
2018/10/23	10.1	107.00	4.4	106.55	106.50	5.7	8,218	0.07%
2018/10/22	3	107.00	2	106.75	107.50	1	8,211	0.01%
2018/10/19	12.3	107.12	0	0.00	106.50	12.3	8,269	0.15%
2018/10/18	0.5	107.50	8	107.88	107.50	-7.5	8,341	-0.09%
2018/10/17	8	107.00	0	0.00	107.00	8	8,573	0.09%
2018/10/16	11	107.41	1	107.00	107.00	10	8,704	0.11%
2018/10/15	17	106.62	0	0.00	106.50	17	8,771	0.19%
2018/10/12	36	107.76	5	107.50	108.00	31	8,711	0.36%
2018/10/11	19	108.05	108	108.61	108.50	-89	8,568	-1.04%	大賣/
2018/10/09	0.1	109.50	35.9	109.82	109.50	-35.8	8,251	-0.43%
2018/10/08	6.1	108.18	2	109.00	108.50	4.1	8,182	0.05%
2018/10/05	27	108.09	26	108.87	109.00	1	8,172	0.01%
2018/10/04	43	108.22	0	0.00	108.00	43	8,051	0.53%
2018/10/03	21	108.95	1	108.50	109.00	20	8,037	0.25%
2018/10/02	8	109.63	1	110.50	109.50	7	8,043	0.09%
2018/10/01	2	110.00	12	110.29	110.50	-10	7,999	-0.13%
2018/09/28	6	110.00	7	110.21	110.00	-1	8,056	-0.01%
2018/09/27	1.1	109.12	6.2	109.76	110.00	-5.1	8,056	-0.06%
2018/09/26	1.1	109.95	15.2	109.50	109.50	-14.1	7,996	-0.18%
2018/09/25	4	109.50	0	0.00	109.50	4	8,223	0.05%
2018/09/21	8	109.75	1.1	110.00	109.50	6.9	8,225	0.08%
2018/09/20	3	110.00	3	110.16	110.00	0	8,123	0.00%
2018/09/19	3	110.00	10	110.25	110.50	-7	8,115	-0.09%
2018/09/18	0	0.00	23.1	109.94	110.00	-23.1	8,115	-0.29%
2018/09/17	3	108.51	1	108.50	108.50	2	8,025	0.03%
2018/09/14	13	109.00	0	0.00	108.50	13	7,984	0.16%
2018/09/13	25	109.42	1	109.50	109.50	24	8,009	0.30%
2018/09/12	3	110.00	23	110.33	110.00	-20	7,988	-0.25%
2018/09/11	5	110.00	24.9	109.36	110.00	-19.9	7,973	-0.25%
2018/09/10	4	108.50	6	108.50	108.50	-2	8,052	-0.02%
2018/09/07	22	108.43	40	108.18	108.00	-18	8,075	-0.22%
2018/09/06	9.8	107.64	4	108.00	107.50	5.8	7,987	0.07%
2018/09/05	14	108.00	2	108.00	108.00	12	7,979	0.15%
2018/09/04	0	0.00	5	108.50	108.50	-5	7,974	-0.06%
2018/09/03	4	108.01	0	0.00	108.00	4	8,005	0.05%
2018/08/31	4	107.50	4	108.38	108.50	0	8,041	0.00%
2018/08/30	11.1	107.73	10	108.00	107.50	1.1	8,054	0.01%
2018/08/29	2	108.00	6	108.50	108.50	-4	8,028	-0.05%
2018/08/28	2.2	108.09	1.1	108.55	108.50	1.1	8,065	0.01%
2018/08/27	1	107.50	5	108.20	108.00	-4	8,102	-0.05%
2018/08/24	6	107.67	0	0.00	107.50	6	8,066	0.07%
2018/08/23	0	0.00	1	108.50	108.50	-1	8,396	-0.01%
2018/08/22	10	107.55	2.1	108.50	108.00	7.9	8,477	0.09%
2018/08/21	4	108.50	7	107.86	108.50	-3	8,265	-0.04%
2018/08/20	3	107.33	3.5	107.50	107.00	-0.5	8,324	-0.01%
2018/08/17	2	107.00	3	106.83	107.00	-1	8,254	-0.01%
2018/08/16	5	106.50	3	107.00	106.50	2	8,258	0.02%
2018/08/15	9	106.50	14	107.43	107.00	-5	8,181	-0.06%
2018/08/14	3	107.00	4	107.00	107.00	-1	8,138	-0.01%
2018/08/13	1.3	107.00	7	107.00	106.50	-5.7	8,149	-0.07%
2018/08/10	0	0.00	13	107.31	107.50	-13	8,218	-0.16%
2018/08/09	8	106.50	5.1	107.00	107.00	2.9	8,248	0.03%
2018/08/08	1.2	106.58	3	107.00	107.00	-1.8	8,215	-0.02%
2018/08/07	0	0.00	3.2	106.38	106.50	-3.2	8,218	-0.04%
2018/08/06	0	0.00	22	106.23	106.50	-22	8,207	-0.27%
2018/08/03	13	105.16	0.5	106.50	106.00	12.6	8,251	0.15%
2018/08/02	29.2	105.50	0	0.00	105.50	29.2	8,414	0.35%
2018/08/01	9	106.28	0	0.00	106.00	9	8,433	0.11%
2018/07/31	16	105.97	9	106.83	106.00	7	8,451	0.08%
2018/07/30	5.2	105.71	5	105.90	106.00	0.2	8,291	0.00%
2018/07/27	20	105.22	2	105.00	105.50	18	8,265	0.22%
2018/07/26	10.1	105.41	1	105.50	105.50	9.1	8,265	0.11%
2018/07/25	26.8	105.22	7	105.07	105.00	19.8	8,278	0.24%
2018/07/24	63.2	106.05	8	106.81	105.50	55.2	8,185	0.67%
2018/07/23	43.2	106.02	3	106.50	106.50	40.2	7,877	0.51%
2018/07/20	8	111.50	11	111.50	111.50	-3	7,763	-0.04%
2018/07/19	4	111.50	0	0.00	111.50	4	7,794	0.05%
2018/07/18	7.3	112.00	2	112.00	112.00	5.3	7,822	0.07%
2018/07/17	4	111.50	15	111.50	112.00	-11	7,834	-0.14%
2018/07/16	1.1	111.50	7.8	111.50	111.50	-6.7	7,797	-0.09%
2018/07/13	26	111.50	1	111.00	111.50	25	7,823	0.32%
2018/07/12	4	111.50	6	111.50	111.50	-2	7,808	-0.03%
2018/07/11	4	111.88	4	112.00	112.00	0	7,810	0.00%
2018/07/10	0	0.00	5.5	112.00	112.50	-5.5	7,789	-0.07%
2018/07/09	1.9	112.00	4	112.00	112.00	-2.1	7,805	-0.03%
2018/07/06	0	0.00	10	111.75	112.00	-10	7,883	-0.13%
2018/07/05	0	0.00	1	112.00	112.00	-1	7,922	-0.01%
2018/07/04	0	111.50	13	111.50	111.50	-13	7,987	-0.16%
2018/07/03	1	111.00	14	111.64	111.00	-13	8,117	-0.16%
2018/07/02	8	109.50	25.6	109.61	109.50	-17.6	7,973	-0.22%
2018/06/29	0.1	110.00	0	0.00	110.00	0.1	8,053	0.00%
2018/06/28	1	109.50	2	109.50	110.00	-1	8,034	-0.01%
2018/06/27	2.1	109.98	5	109.70	109.50	-2.9	8,134	-0.04%
2018/06/26	3	109.50	2	110.00	109.50	1	8,133	0.01%
2018/06/22	2	109.25	4	109.50	110.00	-2	8,242	-0.02%
2018/06/21	1	109.50	0	0.00	109.50	1	8,176	0.01%
2018/06/20	0	0.00	31	109.81	110.00	-31	8,211	-0.38%
2018/06/19	12	109.00	0	0.00	109.00	12	8,224	0.15%
2018/06/15	6	109.08	1	110.00	109.50	5	8,099	0.06%
2018/06/14	5.2	109.11	3	110.00	109.00	2.2	8,004	0.03%
2018/06/13	0.1	110.00	5	110.00	110.00	-4.9	8,037	-0.06%
2018/06/12	0	0.00	2.1	109.52	109.50	-2.1	8,237	-0.03%
2018/06/11	3	109.83	0	0.00	109.50	3	8,247	0.04%
2018/06/08	9	109.78	0	0.00	110.00	9	8,233	0.11%
2018/06/07	9	109.78	0	0.00	110.00	9	8,280	0.11%
2018/06/06	3.3	109.54	3	110.00	110.50	0.3	8,276	0.00%
2018/06/05	2	110.00	1	110.00	110.00	1	8,272	0.01%
2018/06/04	0	110.00	1	110.00	110.00	-1	8,266	-0.01%
2018/06/01	0	0.00	13	109.96	110.00	-13	8,289	-0.16%
2018/05/31	14	109.04	1	110.00	109.00	13	8,339	0.16%
2018/05/30	7.1	108.93	0	0.00	108.50	7.1	8,039	0.09%
2018/05/29	10	109.75	2.1	109.79	109.50	7.9	7,980	0.10%
2018/05/28	7	111.43	11	111.27	111.00	-4	8,011	-0.05%
2018/05/25	3	110.50	1	110.00	110.00	2	7,871	0.03%
2018/05/24	3	109.83	9	110.00	109.50	-6	7,906	-0.08%
2018/05/23	4	109.50	4	110.00	109.50	0	7,985	0.00%
2018/05/22	3	109.83	1	110.00	109.50	2	8,050	0.02%
2018/05/21	5	110.20	1	110.50	110.00	4	8,125	0.05%
2018/05/18	7.1	109.08	21	109.74	110.00	-13.9	8,186	-0.17%
2018/05/17	0.1	109.00	0	109.00	108.50	0	8,247	0.00%
2018/05/16	7	108.07	2.6	108.12	108.00	4.4	8,249	0.05%
2018/05/15	31.3	108.78	0	0.00	108.50	31.3	8,278	0.38%
2018/05/14	20	109.08	0	0.00	109.00	20	8,471	0.24%
2018/05/11	14	108.71	4	109.00	109.00	10	8,526	0.12%
2018/05/10	27	109.02	4.1	108.63	108.50	22.9	8,568	0.27%
2018/05/09	15.1	111.03	0	0.00	110.00	15.1	8,462	0.18%
2018/05/08	2	111.50	0	0.00	112.00	2	8,423	0.02%
2018/05/07	1	112.00	0	112.00	112.00	1	8,522	0.01%
2018/05/04	0	0.00	3	111.67	111.50	-3	8,560	-0.04%
2018/05/03	0	112.00	7	111.50	111.50	-7	8,621	-0.08%
2018/05/02	9	112.22	0	0.00	112.00	9	8,633	0.10%
2018/04/30	2	112.51	4	113.00	113.00	-2	8,611	-0.02%
2018/04/27	1	112.99	5	113.00	113.00	-4	8,720	-0.05%
2018/04/26	2.1	110.56	2	111.50	111.50	0.1	8,755	0.00%
2018/04/25	9	110.00	3	110.33	110.50	6	8,705	0.07%
2018/04/24	7.1	111.64	1	111.00	111.00	6.1	8,617	0.07%
2018/04/23	5.1	112.71	10	113.00	112.50	-4.9	8,570	-0.06%
2018/04/20	0	0.00	1	113.50	113.50	-1	8,609	-0.01%
2018/04/19	0.1	114.00	1	114.00	114.00	-0.9	8,621	-0.01%
2018/04/18	0	0.00	0.1	114.00	114.50	-0.1	8,656	0.00%
2018/04/17	0.1	113.50	7	113.29	113.50	-6.9	8,705	-0.08%
2018/04/16	2	113.25	2	113.00	113.00	0	8,892	0.00%
2018/04/13	7	113.14	1	113.50	113.50	6	9,006	0.07%
2018/04/12	18	113.83	5	115.00	114.00	13	9,060	0.14%
2018/04/11	3.1	114.00	4	114.50	114.00	-0.9	9,189	-0.01%
2018/04/10	1	113.51	19	114.13	114.50	-18	9,227	-0.19%
2018/04/09	0	0.00	3	113.50	114.00	-3	9,276	-0.03%
2018/04/02	9	112.22	4	113.00	112.50	5	9,253	0.05%
2018/03/31	0	0.00	6	112.92	113.00	-6	9,272	-0.07%
2018/03/30	0	0.00	5	113.00	113.00	-5	9,314	-0.05%
2018/03/29	0.6	112.00	2	112.00	111.50	-1.4	9,164	-0.02%
2018/03/28	0	0.00	18	111.92	112.50	-18	9,103	-0.20%
2018/03/27	2	112.00	123	111.57	112.00	-121	9,019	-1.34%	大賣/鉅額交易
2018/03/26	2	110.00	102	110.51	111.00	-100	8,982	-1.11%	大賣/
2018/03/23	0.2	110.50	1	111.00	110.00	-0.8	8,994	-0.01%
2018/03/22	0	0.00	53	111.00	111.50	-53	9,052	-0.59%
2018/03/21	0	0.00	13	110.35	110.50	-13	8,985	-0.14%
2018/03/20	4	109.50	2	109.50	109.50	2	8,991	0.02%
2018/03/19	0.2	110.00	11	109.82	110.00	-10.8	9,050	-0.12%
2018/03/16	0	0.00	20	109.75	110.00	-20	9,050	-0.22%
2018/03/15	0.1	109.00	1	109.50	109.00	-0.9	8,878	-0.01%
2018/03/14	3.1	109.16	3	109.50	109.00	0.1	8,838	0.00%
2018/03/13	4	108.50	1.1	109.00	109.00	2.9	8,913	0.03%
2018/03/12	2	108.50	1	109.00	109.00	1	8,998	0.01%
2018/03/09	5	109.20	0	0.00	109.50	5	9,070	0.06%
2018/03/08	0	0.00	2	109.50	109.50	-2	9,152	-0.02%
2018/03/07	0	0.00	8	109.75	109.50	-8	9,200	-0.09%
2018/03/06	1	109.00	5	109.30	109.50	-4	9,248	-0.04%
2018/03/05	5	108.00	1.6	108.50	108.00	3.4	9,401	0.04%
2018/03/02	4.4	108.04	0	0.00	108.00	4.4	9,367	0.05%
2018/03/01	4.1	108.76	0.5	109.00	108.50	3.6	9,423	0.04%
2018/02/27	0	109.50	5	110.00	109.50	-5	9,388	-0.05%
2018/02/26	1.2	110.00	16	109.97	110.00	-14.8	9,324	-0.16%
2018/02/23	1.2	109.43	17	109.35	109.50	-15.9	9,268	-0.17%
2018/02/22	1	108.00	20	108.93	108.50	-19	9,282	-0.20%
2018/02/21	0	109.00	34.3	108.11	109.00	-34.3	9,254	-0.37%
2018/02/12	13.2	106.85	1	107.50	106.50	12.2	9,189	0.13%
2018/02/09	6	106.59	14	106.61	107.50	-8	9,121	-0.09%
2018/02/08	1.3	107.62	8	108.00	108.00	-6.7	9,028	-0.07%
2018/02/07	4	107.50	53	107.99	107.50	-49	9,126	-0.54%
2018/02/06	26.1	106.16	32	106.81	106.50	-5.9	9,070	-0.06%
2018/02/05	12.1	108.00	4	108.50	108.00	8.1	8,945	0.09%
2018/02/01	0.1	109.00	33	109.61	109.00	-32.9	8,878	-0.37%
2018/01/30	10.1	108.50	1.1	108.95	108.00	9	8,772	0.10%
2018/01/29	1.1	109.00	3	109.00	109.50	-1.9	8,630	-0.02%
2018/01/26	0	0.00	5.4	108.97	108.50	-5.4	8,606	-0.06%
2018/01/25	2	108.50	2	108.75	108.50	0	8,647	0.00%
2018/01/24	3	108.50	0	0.00	108.50	3	8,665	0.03%
2018/01/23	0.5	108.50	18.8	108.93	109.00	-18.3	8,623	-0.21%
2018/01/22	0	0.00	16	108.97	108.50	-16	8,517	-0.19%
2018/01/19	2	108.00	0.6	108.50	109.00	1.5	8,520	0.02%
2018/01/18	7.2	107.99	2	108.25	107.50	5.2	8,529	0.06%
2018/01/17	1.2	108.50	1	109.00	109.00	0.2	8,453	0.00%
2018/01/16	0.3	109.00	5	108.50	109.00	-4.7	8,464	-0.06%
2018/01/15	1	108.50	0	0.00	109.00	1	8,376	0.01%
2018/01/12	0	0.00	3	108.67	108.50	-3	8,443	-0.04%
2018/01/11	7.6	108.04	1	108.00	108.50	6.6	8,454	0.08%
2018/01/10	0	0.00	10.5	109.12	108.50	-10.5	8,500	-0.12%
2018/01/09	1	108.50	10	108.95	109.00	-9	8,366	-0.11%
2018/01/08	0.3	108.50	14	108.50	108.50	-13.7	8,330	-0.16%
2018/01/05	1	108.00	11	108.00	108.50	-10	8,277	-0.12%
2018/01/04	2.2	107.50	13	107.96	108.00	-10.9	8,145	-0.13%
2018/01/03	0.1	107.50	31	107.53	108.00	-30.9	8,204	-0.38%
2018/01/02	3	107.17	26	107.08	107.50	-23	8,119	-0.28%