中華電 (2412)-國泰-台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
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
11,443張
產業
上市通信網路類股
1829人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-台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

國泰-台中券商分點個股進出
國泰-台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
2024/04/22	38	125.50	46.2	124.58	125.50	-8.2	8,389	-0.10%
2024/04/19	20.3	122.90	16.1	123.01	123.00	4.3	8,221	0.05%
2024/04/18	10.2	124.00	13.5	124.38	124.00	-3.3	7,965	-0.04%
2024/04/17	33.5	123.91	12.6	123.52	123.50	20.9	7,845	0.27%
2024/04/16	5.6	124.50	4	124.57	124.50	1.6	7,668	0.02%
2024/04/15	3.5	125.64	3.9	125.96	126.00	-0.4	7,489	-0.01%
2024/04/12	32.4	125.50	34	125.60	125.50	-1.6	7,469	-0.02%
2024/04/11	12	125.25	13.4	126.33	126.50	-1.4	7,400	-0.02%
2024/04/10	2	125.50	0	0.00	126.00	2	7,354	0.03%
2024/04/09	20.7	125.78	19.1	125.50	125.50	1.7	7,384	0.02%
2024/04/08	46.2	126.48	53.9	126.29	126.50	-7.8	7,378	-0.11%
2024/04/03	4.1	125.50	11.5	125.99	125.00	-7.4	7,315	-0.10%
2024/04/02	8	126.50	15.1	127.00	126.50	-7.1	7,221	-0.10%
2024/04/01	4	126.12	9.8	126.52	126.50	-5.8	7,164	-0.08%
2024/03/29	3	126.66	14.1	126.71	126.00	-11	7,162	-0.15%
2024/03/28	20.1	125.97	16	126.41	125.50	4.1	7,101	0.06%
2024/03/27	9.6	126.35	45.3	126.68	127.00	-35.6	6,930	-0.51%
2024/03/26	5.1	125.00	26	125.13	125.50	-20.9	6,785	-0.31%
2024/03/25	2.6	124.19	4.4	124.00	124.50	-1.8	6,736	-0.03%
2024/03/22	3.3	123.50	3.5	123.22	124.00	-0.2	6,724	0.00%
2024/03/21	13.6	123.63	5.6	123.59	123.50	8.1	6,704	0.12%
2024/03/20	7.1	123.50	22.5	123.55	123.00	-15.4	6,884	-0.22%
2024/03/19	0.1	122.50	4.1	122.70	123.00	-4	6,867	-0.06%
2024/03/18	8	122.87	35.9	122.50	123.00	-27.9	6,715	-0.42%
2024/03/15	9.5	122.02	16.5	122.15	122.50	-7	6,674	-0.10%
2024/03/14	0.2	121.50	2.8	121.44	122.00	-2.6	6,534	-0.04%
2024/03/13	1	121.00	13.1	121.04	121.00	-12.1	6,506	-0.19%
2024/03/12	2.1	121.74	0.2	121.83	121.50	2	6,447	0.03%
2024/03/11	12.1	120.71	0.1	121.00	121.50	12.1	6,452	0.19%
2024/03/08	12.5	120.56	15.1	120.80	120.50	-2.6	6,436	-0.04%
2024/03/07	10.2	121.00	10.4	121.00	121.00	-0.2	6,431	0.00%
2024/03/06	9.3	121.50	14	121.45	121.50	-4.7	6,430	-0.07%
2024/03/05	12.6	121.00	9.2	121.06	121.00	3.4	6,570	0.05%
2024/03/04	40.1	121.52	41	121.82	121.50	-0.9	6,591	-0.01%
2024/03/01	37.2	121.00	42	121.33	121.00	-4.8	6,689	-0.07%
2024/02/29	25	120.32	28	120.82	120.50	-3	6,741	-0.04%
2024/02/27	67.7	120.94	52.4	121.25	121.00	15.3	6,512	0.24%
2024/02/26	0.4	122.39	2.6	122.45	122.00	-2.3	6,249	-0.04%
2024/02/23	1.7	122.05	2	122.00	122.00	-0.3	6,244	-0.01%
2024/02/22	2.1	122.50	2	122.06	122.00	0.1	6,318	0.00%
2024/02/21	1.2	122.91	3.5	122.50	122.50	-2.3	6,331	-0.04%
2024/02/20	3.8	122.16	6.8	122.15	122.50	-3.1	6,363	-0.05%
2024/02/19	0.5	122.08	25.1	122.40	122.00	-24.6	6,497	-0.38%
2024/02/16	1.1	121.46	7.4	121.70	122.00	-6.3	6,601	-0.10%
2024/02/15	2.1	121.48	5.7	121.46	121.00	-3.6	6,611	-0.05%
2024/02/05	1	121.49	15.5	121.10	121.50	-14.5	6,535	-0.22%
2024/02/02	2	120.00	3.2	120.31	120.50	-1.2	6,453	-0.02%
2024/02/01	1.8	119.26	4.3	119.99	120.00	-2.5	6,446	-0.04%
2024/01/31	4.6	119.07	3	119.00	119.00	1.6	6,402	0.03%
2024/01/30	1.2	119.57	4.3	119.53	119.50	-3.1	6,404	-0.05%
2024/01/29	0	0.00	2.4	120.00	120.00	-2.4	6,425	-0.04%
2024/01/26	1.1	119.51	0.3	119.50	119.50	0.8	6,470	0.01%
2024/01/25	0.4	119.55	2	120.00	120.00	-1.6	6,584	-0.02%
2024/01/24	0	119.64	1.3	119.88	120.00	-1.3	6,650	-0.02%
2024/01/23	7.6	119.46	1.6	119.38	119.50	6	6,722	0.09%
2024/01/22	1	120.00	2.9	119.50	119.00	-1.9	6,762	-0.03%
2024/01/19	1	119.50	0	0.00	119.00	1	6,843	0.01%
2024/01/18	0.1	119.00	1.1	118.55	118.50	-1	6,851	-0.01%
2024/01/17	7.4	118.92	1.4	119.35	118.50	5.9	6,852	0.09%
2024/01/16	1.3	119.89	0.5	119.50	119.00	0.8	6,746	0.01%
2024/01/15	0.5	120.23	13.4	120.57	120.50	-12.9	6,661	-0.19%
2024/01/12	1.6	120.18	0.8	120.10	120.00	0.8	6,728	0.01%
2024/01/11	0	120.00	5	120.13	120.50	-5	6,802	-0.07%
2024/01/10	0	120.00	4.1	120.00	120.00	-4.1	6,813	-0.06%
2024/01/09	0	0.00	3.6	120.43	120.00	-3.6	6,856	-0.05%
2024/01/08	10.3	119.98	4.9	120.00	120.50	5.4	6,868	0.08%
2024/01/05	0.1	119.04	3	119.50	119.50	-2.9	6,865	-0.04%
2024/01/04	2.1	119.26	0	119.50	119.00	2.1	6,917	0.03%
2024/01/03	0.3	119.66	1.1	119.94	120.00	-0.8	6,990	-0.01%
2024/01/02	0	0.00	1	120.00	120.50	-1	6,960	-0.01%
2023/12/29	2.1	120.00	3.6	120.00	120.00	-1.4	7,037	-0.02%
2023/12/28	1.2	119.06	8.6	119.75	120.00	-7.4	7,107	-0.10%
2023/12/27	0.1	119.08	6.3	119.01	119.50	-6.2	7,078	-0.09%
2023/12/26	1.1	118.49	15.6	118.26	119.00	-14.5	7,071	-0.21%
2023/12/25	4.5	117.55	21	117.55	118.00	-16.5	7,059	-0.23%
2023/12/22	7.5	117.67	9	117.50	117.50	-1.5	7,047	-0.02%
2023/12/21	7.5	118.10	0	0.00	118.00	7.5	7,076	0.11%
2023/12/20	4.8	118.64	1.1	118.54	118.50	3.7	7,002	0.05%
2023/12/19	2.4	118.04	0.2	118.47	118.50	2.2	6,993	0.03%
2023/12/18	13.2	118.19	1.2	118.02	118.50	12	6,994	0.17%
2023/12/15	45.7	118.95	3.7	118.89	118.50	42	6,975	0.60%
2023/12/14	44.4	120.11	0.1	120.10	119.50	44.3	6,726	0.66%
2023/12/13	6.1	120.00	6.1	119.83	119.50	0.1	6,597	0.00%
2023/12/12	1.5	120.00	0	120.00	120.00	1.5	6,717	0.02%
2023/12/11	5.6	119.83	0.5	120.29	120.00	5.1	6,747	0.07%
2023/12/08	1.1	120.98	1.6	120.58	120.50	-0.4	6,748	-0.01%
2023/12/07	2	121.00	1.6	121.00	121.00	0.4	6,751	0.01%
2023/12/06	1.7	121.80	8	122.00	122.00	-6.3	6,748	-0.09%
2023/12/05	2.2	121.23	0.1	121.00	121.50	2.1	6,701	0.03%
2023/12/04	1.5	120.86	16	120.75	121.00	-14.6	6,701	-0.22%
2023/12/01	2.8	119.79	17.6	119.74	120.00	-14.8	6,680	-0.22%
2023/11/30	2.1	119.76	1.3	120.08	119.50	0.8	6,664	0.01%
2023/11/29	1	120.00	9.1	120.19	120.00	-8.1	6,472	-0.13%
2023/11/28	2.2	120.02	2.2	119.55	119.50	0.1	6,408	0.00%
2023/11/27	5.3	119.97	25.4	119.95	120.00	-20.1	6,498	-0.31%
2023/11/24	13	119.00	23.3	118.89	119.00	-10.3	6,482	-0.16%
2023/11/22	0.1	118.00	6	118.40	118.00	-5.9	6,405	-0.09%
2023/11/21	4.1	117.99	5.1	118.40	118.00	-0.9	6,420	-0.01%
2023/11/20	5.7	117.26	2.4	117.56	118.00	3.4	6,389	0.05%
2023/11/17	0.2	117.63	0.2	117.50	117.00	-0.1	6,312	0.00%
2023/11/16	4.1	117.75	6.1	117.99	117.00	-2	6,264	-0.03%
2023/11/15	0.1	117.46	23	117.70	118.00	-22.9	6,134	-0.37%
2023/11/14	8	116.69	0	117.00	116.50	8	6,048	0.13%
2023/11/13	6.2	117.01	0	117.50	116.50	6.1	6,084	0.10%
2023/11/10	0	117.83	2	117.50	117.00	-2	6,091	-0.03%
2023/11/09	4.1	118.12	0	118.50	117.50	4.1	6,065	0.07%
2023/11/08	2.2	118.00	2.5	118.04	118.50	-0.3	6,078	-0.01%
2023/11/07	0	117.50	2	117.74	118.00	-2	6,061	-0.03%
2023/11/06	1.2	117.58	34.6	117.97	117.50	-33.4	6,125	-0.55%
2023/11/03	11.5	117.85	2	118.00	117.50	9.5	6,101	0.16%
2023/11/02	1	117.99	22.7	117.47	118.00	-21.7	6,105	-0.35%
2023/11/01	0.3	116.60	4.2	116.64	117.00	-3.9	6,030	-0.06%
2023/10/31	3.2	115.66	3.1	115.98	116.00	0.1	5,975	0.00%
2023/10/30	0.1	115.77	1	115.50	115.50	-0.9	5,944	-0.02%
2023/10/27	2	115.51	10.1	115.50	115.50	-8	5,880	-0.14%
2023/10/26	4.7	115.08	0	0.00	115.00	4.7	5,865	0.08%
2023/10/25	3.3	115.54	31	115.50	115.50	-27.7	5,830	-0.48%
2023/10/24	1.1	115.54	11	115.50	115.50	-9.9	5,823	-0.17%
2023/10/23	2	115.51	8	115.50	115.50	-6	5,814	-0.10%
2023/10/20	5.4	115.54	7.2	116.00	115.50	-1.8	5,836	-0.03%
2023/10/19	0.7	116.08	3	116.00	116.00	-2.4	5,792	-0.04%
2023/10/18	2.6	116.10	1.2	116.05	116.00	1.4	5,812	0.02%
2023/10/17	2	116.25	1.2	116.50	116.50	0.8	5,812	0.01%
2023/10/16	3.1	116.33	1.3	116.00	116.50	1.8	5,863	0.03%
2023/10/13	2	116.03	5	116.00	116.00	-3	5,941	-0.05%
2023/10/12	5.2	116.20	0	116.50	116.50	5.2	5,897	0.09%
2023/10/11	4.2	116.01	1.1	116.00	116.50	3.1	5,923	0.05%
2023/10/06	2.3	115.57	0	0.00	115.50	2.3	5,861	0.04%
2023/10/05	8.5	115.20	1	115.50	115.00	7.5	5,861	0.13%
2023/10/04	20.5	115.54	1	115.50	115.00	19.5	5,823	0.33%
2023/10/03	7.1	116.15	0.3	116.50	116.00	6.7	5,767	0.12%
2023/10/02	1.2	116.71	1	116.50	116.50	0.2	5,823	0.00%
2023/09/28	1	116.49	0.4	116.50	116.00	0.6	5,876	0.01%
2023/09/27	8.2	116.01	1	116.00	116.50	7.2	5,937	0.12%
2023/09/26	3.4	116.35	5.3	116.00	116.00	-1.9	5,995	-0.03%
2023/09/25	2.2	116.99	0.1	117.24	116.50	2.1	6,072	0.04%
2023/09/22	12.1	116.51	0.1	116.50	117.00	12	6,217	0.19%
2023/09/21	2.4	116.79	1.3	117.00	116.50	1.1	6,382	0.02%
2023/09/20	1.1	117.05	2.4	117.00	117.00	-1.3	6,510	-0.02%
2023/09/19	5.2	117.10	6.2	117.01	117.00	-1	6,602	-0.01%
2023/09/18	31	117.08	2	117.01	117.00	29	6,671	0.43%
2023/09/15	2.2	117.05	9	117.06	117.50	-6.8	6,770	-0.10%
2023/09/14	0.5	116.95	0.5	116.87	117.00	-0.1	6,734	0.00%
2023/09/13	0.2	117.09	0.2	116.50	116.50	0	6,745	0.00%
2023/09/12	2	117.01	2.1	117.00	117.00	0	6,817	0.00%
2023/09/11	1	116.52	1	117.00	117.00	0	6,809	0.00%
2023/09/08	0.1	117.00	0	0.00	116.50	0.1	6,850	0.00%
2023/09/07	1.4	117.11	0.2	117.45	117.00	1.1	6,915	0.02%
2023/09/06	3.1	117.16	4.2	117.12	117.00	-1	6,888	-0.02%
2023/09/05	1.2	117.09	0.6	117.49	117.00	0.7	6,930	0.01%
2023/09/04	2	116.50	3.2	117.48	117.50	-1.2	6,976	-0.02%
2023/09/01	16.2	116.91	6.5	117.00	116.50	9.6	7,025	0.14%
2023/08/31	14.7	116.25	1	117.50	116.00	13.7	7,118	0.19%
2023/08/30	2.3	117.50	0.2	117.50	117.00	2.1	6,927	0.03%
2023/08/29	1.5	117.83	5	117.50	117.50	-3.5	7,020	-0.05%
2023/08/28	5	117.50	8.1	117.01	117.00	-3.1	7,127	-0.04%
2023/08/25	1.2	117.43	5	117.30	116.50	-3.8	7,601	-0.05%
2023/08/24	4.3	117.50	0.2	116.78	117.50	4.1	7,825	0.05%
2023/08/23	0.3	117.16	1.5	116.67	116.50	-1.2	8,010	-0.02%
2023/08/22	3.3	117.18	1	117.00	116.50	2.3	8,287	0.03%
2023/08/21	1.2	117.97	2	117.25	117.00	-0.8	8,468	-0.01%
2023/08/18	0.1	117.10	7	117.36	117.50	-6.9	8,537	-0.08%
2023/08/17	10.4	116.96	7.5	117.34	116.50	2.9	8,552	0.03%
2023/08/16	0.3	117.00	26.3	117.75	118.00	-26	8,607	-0.30%
2023/08/15	6.4	117.02	5	117.20	117.00	1.4	8,593	0.02%
2023/08/14	13.3	117.31	0.1	117.95	117.00	13.2	8,680	0.15%
2023/08/11	2.8	118.50	3.3	118.33	118.00	-0.5	8,724	-0.01%
2023/08/10	6.9	117.87	19.4	117.63	118.00	-12.6	8,747	-0.14%
2023/08/09	22.1	116.52	8.3	117.00	117.00	13.8	8,685	0.16%
2023/08/08	6.5	116.43	22.3	116.55	116.50	-15.8	8,778	-0.18%
2023/08/07	4.2	116.50	1.3	116.38	116.00	2.9	8,725	0.03%
2023/08/04	5.1	116.50	1	116.00	116.50	4	8,711	0.05%
2023/08/02	4.3	116.14	6.2	116.08	116.00	-1.9	8,715	-0.02%
2023/08/01	0.9	116.59	3.4	116.35	116.50	-2.5	8,679	-0.03%
2023/07/31	14.6	116.43	0	117.00	116.00	14.6	8,665	0.17%
2023/07/28	2.2	116.78	0	117.00	116.50	2.2	8,627	0.03%
2023/07/27	3.1	116.84	0.4	116.50	116.50	2.7	8,609	0.03%
2023/07/26	1.1	116.53	5.5	116.59	117.00	-4.4	8,662	-0.05%
2023/07/25	15.7	116.02	13.1	116.34	116.50	2.6	8,693	0.03%
2023/07/24	6.4	115.68	12.9	115.92	116.00	-6.4	8,747	-0.07%
2023/07/21	1.5	116.10	1.1	115.54	115.50	0.5	8,862	0.01%
2023/07/20	6.2	115.59	3	115.50	115.50	3.2	8,898	0.04%
2023/07/19	17.2	115.40	5.3	115.91	115.00	11.9	8,927	0.13%
2023/07/18	52.9	115.22	30.2	115.00	115.00	22.7	8,962	0.25%
2023/07/17	18.9	116.13	2.1	117.00	116.50	16.8	8,951	0.19%
2023/07/14	5.5	116.31	1.5	116.16	116.50	4	9,000	0.04%
2023/07/13	15.7	115.09	4.1	115.38	115.00	11.6	9,030	0.13%
2023/07/12	9	114.95	0	115.50	115.00	9	9,072	0.10%
2023/07/11	3.6	114.95	1.2	115.44	115.00	2.4	9,176	0.03%
2023/07/10	24.4	114.56	4	114.50	114.00	20.4	9,281	0.22%
2023/07/07	11.3	114.42	1.3	114.61	114.50	10	9,394	0.11%
2023/07/06	31.2	115.14	2.5	115.10	115.00	28.7	9,422	0.30%
2023/07/05	13.7	115.42	7.2	115.99	115.00	6.5	9,380	0.07%
2023/07/04	16.4	114.79	16.3	115.25	115.50	0.1	9,326	0.00%
2023/07/03	48.8	115.76	31.5	115.99	115.00	17.3	9,330	0.19%
2023/06/30	57.8	116.75	22.3	116.56	116.50	35.4	9,222	0.38%
2023/06/29	113.4	117.32	76.3	117.56	117.50	37.1	9,123	0.41%	大買/
2023/06/28	51.7	121.55	14.6	121.50	121.50	37.1	8,969	0.41%
2023/06/27	76.8	122.45	45.2	122.17	122.00	31.6	8,885	0.36%
2023/06/26	25.1	124.49	0	125.00	124.00	25.1	8,794	0.29%
2023/06/21	0.6	125.70	0	126.00	126.00	0.6	8,740	0.01%
2023/06/20	12.4	125.01	0.1	126.00	126.00	12.3	8,713	0.14%
2023/06/19	2.3	125.51	4.6	125.62	125.50	-2.3	8,647	-0.03%
2023/06/16	16.1	125.87	18.2	125.83	125.50	-2.1	8,611	-0.02%
2023/06/15	4.5	125.24	0.1	125.50	125.50	4.4	8,506	0.05%
2023/06/14	1.2	125.50	2.2	125.75	125.50	-1.1	8,650	-0.01%
2023/06/13	2.3	125.28	7.1	125.50	125.50	-4.9	8,640	-0.06%
2023/06/12	3.4	125.53	0.2	125.65	125.00	3.2	8,637	0.04%
2023/06/09	0.2	125.50	22.4	125.50	125.50	-22.3	8,698	-0.26%
2023/06/08	6.1	125.08	10	125.00	125.00	-3.9	8,789	-0.04%
2023/06/07	1.4	125.14	0	125.50	125.00	1.4	8,804	0.02%
2023/06/06	0.1	125.08	4.2	125.44	125.50	-4.1	8,819	-0.05%
2023/06/05	11.2	125.00	2.7	125.38	125.00	8.5	8,827	0.10%
2023/06/02	1.5	125.01	5.1	125.20	125.50	-3.6	8,858	-0.04%
2023/06/01	50	124.65	30	125.00	125.00	20	8,775	0.23%
2023/05/31	17.1	124.50	27.6	125.98	126.00	-10.4	8,708	-0.12%
2023/05/30	42.4	124.86	12	125.38	125.50	30.4	8,351	0.36%
2023/05/29	9.1	125.30	2.1	125.03	126.00	7	8,248	0.08%
2023/05/26	5.2	125.44	8.6	125.59	127.00	-3.4	8,145	-0.04%
2023/05/25	7.2	125.77	17.1	126.70	128.00	-9.9	7,939	-0.12%
2023/05/24	4.8	125.33	1	125.00	126.50	3.8	7,792	0.05%
2023/05/23	5.3	125.35	10	126.00	126.50	-4.7	7,676	-0.06%
2023/05/22	16.5	125.29	1.1	125.50	125.50	15.4	7,609	0.20%
2023/05/19	14	126.53	4.8	127.00	127.50	9.2	7,544	0.12%
2023/05/18	1	126.50	7.7	126.84	126.50	-6.7	7,541	-0.09%
2023/05/17	18.1	126.17	33.6	126.33	127.00	-15.6	7,536	-0.21%
2023/05/16	11.1	125.05	18.3	125.88	126.00	-7.2	7,535	-0.10%
2023/05/15	12	124.50	17.5	125.06	125.50	-5.4	7,546	-0.07%
2023/05/12	34.8	125.13	30.1	125.00	125.00	4.7	7,569	0.06%
2023/05/11	15.4	125.50	17.3	126.00	126.00	-1.9	7,570	-0.02%
2023/05/10	22.2	125.56	21.2	126.00	126.00	1	7,683	0.01%
2023/05/09	8.2	126.24	7	126.36	126.50	1.2	7,751	0.02%
2023/05/08	2.1	126.01	4.9	126.23	126.50	-2.9	7,773	-0.04%
2023/05/05	0.1	126.01	8	126.06	126.50	-7.9	7,861	-0.10%
2023/05/04	0	0.00	10.8	126.27	126.50	-10.8	8,015	-0.14%
2023/05/03	2	125.00	19.3	125.42	125.50	-17.3	8,199	-0.21%
2023/05/02	22.2	125.55	18.1	125.44	125.50	4.2	8,419	0.05%
2023/04/28	5	126.50	2.4	126.71	127.00	2.6	8,771	0.03%
2023/04/27	12	126.08	11.4	126.94	126.50	0.7	8,787	0.01%
2023/04/26	0.5	126.49	32.8	126.55	127.00	-32.3	8,774	-0.37%
2023/04/25	10.2	125.99	24.5	126.24	126.00	-14.3	8,623	-0.17%
2023/04/24	6	125.58	8.4	125.82	126.00	-2.4	8,574	-0.03%
2023/04/21	17.1	125.50	24.5	125.82	126.00	-7.4	8,606	-0.09%
2023/04/20	6	124.50	16.5	124.59	125.00	-10.5	8,567	-0.12%
2023/04/19	9.2	125.11	13.5	125.90	124.50	-4.2	8,556	-0.05%
2023/04/18	1.1	125.05	26.1	125.96	126.00	-25	8,515	-0.29%
2023/04/17	0.1	124.50	11.5	124.98	125.50	-11.4	8,481	-0.13%
2023/04/14	4.4	124.23	8.2	124.32	124.50	-3.8	8,425	-0.05%
2023/04/13	1.1	123.05	20.2	123.40	124.00	-19.1	8,363	-0.23%
2023/04/12	4.3	122.89	1.8	123.41	123.00	2.5	8,196	0.03%
2023/04/11	3	122.33	4.3	122.23	123.00	-1.3	8,052	-0.02%
2023/04/10	0	122.00	32.8	122.29	122.50	-32.8	8,038	-0.41%
2023/04/07	2.1	120.99	6.3	120.67	121.00	-4.3	7,972	-0.05%
2023/04/06	2.1	120.01	14.9	120.13	120.50	-12.7	7,969	-0.16%
2023/03/31	4	119.88	3.9	120.00	119.50	0.1	7,926	0.00%
2023/03/30	1	120.00	11.2	119.96	120.00	-10.2	7,954	-0.13%
2023/03/29	1.8	119.78	5.2	119.99	120.00	-3.3	7,966	-0.04%
2023/03/28	12	119.83	0.6	119.50	119.50	11.4	7,979	0.14%
2023/03/27	0.8	120.00	4.3	120.00	120.00	-3.5	7,991	-0.04%
2023/03/24	1.3	120.00	5.1	119.79	119.50	-3.8	8,171	-0.05%
2023/03/23	4.5	120.24	17.4	120.00	120.00	-12.9	8,200	-0.16%
2023/03/22	3.2	119.47	7.5	119.48	119.50	-4.2	8,227	-0.05%
2023/03/21	0.3	118.98	10.1	119.08	118.50	-9.7	8,293	-0.12%
2023/03/20	1.2	119.40	7.1	119.00	119.00	-5.9	8,343	-0.07%
2023/03/17	9.2	118.01	1	119.00	118.00	8.2	8,378	0.10%
2023/03/16	1.2	118.96	3.1	119.00	119.00	-1.9	8,265	-0.02%
2023/03/15	0.2	118.50	15.3	118.92	119.00	-15.1	8,332	-0.18%
2023/03/14	41	117.74	44.2	118.48	117.50	-3.2	8,327	-0.04%
2023/03/13	43.2	117.11	64	117.73	119.00	-20.8	8,270	-0.25%
2023/03/10	68.4	117.79	61.6	117.50	117.50	6.9	8,186	0.08%
2023/03/09	3.9	118.51	4.3	119.00	118.50	-0.4	8,236	-0.01%
2023/03/08	40.2	118.00	43.5	118.51	119.00	-3.4	8,350	-0.04%
2023/03/07	23.1	117.55	128.1	118.41	118.50	-105	8,338	-1.26%	大賣/鉅額交易
2023/03/06	10.8	118.10	8.3	118.68	118.00	2.6	8,397	0.03%
2023/03/03	1.1	116.98	8.6	117.56	117.50	-7.5	8,618	-0.09%
2023/03/02	6.2	116.32	25.9	116.35	116.50	-19.7	8,634	-0.23%
2023/03/01	3.7	115.22	3.1	115.18	115.00	0.6	8,569	0.01%
2023/02/24	15	115.53	1.8	115.50	115.50	13.3	8,467	0.16%
2023/02/23	1.3	115.09	8.2	115.44	115.50	-6.9	8,367	-0.08%
2023/02/22	2.2	115.23	8.7	114.85	115.00	-6.6	8,353	-0.08%
2023/02/21	1.3	114.94	4.5	114.50	114.50	-3.2	8,418	-0.04%
2023/02/20	0.1	114.50	5.1	114.50	115.00	-5	8,604	-0.06%
2023/02/17	1.3	113.54	1.4	113.57	113.50	-0.1	8,721	0.00%
2023/02/16	10	113.90	3.8	113.87	114.00	6.3	8,930	0.07%
2023/02/15	2.9	113.54	2.1	113.50	113.50	0.7	9,033	0.01%
2023/02/14	0.3	113.50	8.1	113.88	114.00	-7.8	8,996	-0.09%
2023/02/13	6.1	113.25	3.1	113.34	113.50	3	9,021	0.03%
2023/02/10	6.2	112.51	3	113.00	113.00	3.2	8,979	0.04%
2023/02/09	11.4	112.46	0.3	112.82	112.50	11.1	8,957	0.12%
2023/02/08	10.2	112.80	0.1	113.00	112.50	10.2	8,952	0.11%
2023/02/07	64.1	112.53	2.5	113.00	112.50	61.5	8,838	0.70%
2023/02/06	2.7	112.83	0	0.00	112.50	2.7	8,823	0.03%
2023/02/03	5.6	112.27	20	112.57	113.00	-14.4	8,802	-0.16%
2023/02/02	45.9	112.09	34	112.21	112.00	11.9	8,798	0.14%
2023/02/01	157.2	112.11	72	112.49	112.50	85.2	8,711	0.98%	大買/
2023/01/31	101.6	113.65	70.1	112.50	112.50	31.5	8,632	0.36%	大買/
2023/01/30	50.2	113.70	43.3	114.24	114.50	6.9	8,547	0.08%
2023/01/17	53	114.20	45	114.33	114.00	8	8,389	0.10%
2023/01/16	61.6	113.51	67.2	114.08	115.00	-5.6	8,408	-0.07%
2023/01/13	21.6	113.57	21	114.00	114.00	0.6	8,348	0.01%
2023/01/12	24.2	113.50	20.1	113.75	113.50	4.1	8,564	0.05%
2023/01/11	13	114.34	10.2	114.01	114.00	2.7	8,613	0.03%
2023/01/10	41.5	114.25	44.7	114.75	115.00	-3.2	8,614	-0.04%
2023/01/09	6	114.25	16.8	114.83	115.00	-10.8	8,575	-0.13%
2023/01/06	0.4	114.00	1.3	113.92	114.00	-0.9	8,622	-0.01%
2023/01/05	20.1	113.00	22.2	113.53	114.00	-2.1	8,681	-0.02%
2023/01/04	2.2	113.50	5.2	113.50	113.50	-3	8,694	-0.03%
2023/01/03	25.5	112.43	21.4	113.01	113.00	4.1	8,794	0.05%
2022/12/30	0	113.25	0.3	113.36	113.00	-0.3	8,821	0.00%
2022/12/29	1.2	113.05	1	113.00	113.00	0.2	8,939	0.00%
2022/12/28	2	112.50	5.3	113.29	114.00	-3.3	9,033	-0.04%
2022/12/27	1.1	113.45	0.3	113.00	113.00	0.8	9,085	0.01%
2022/12/26	0	113.00	1	113.00	113.00	-1	9,330	-0.01%
2022/12/23	20	112.00	20.3	112.50	112.50	-0.3	9,408	0.00%
2022/12/22	5	113.00	5.1	112.79	113.00	-0.1	9,522	0.00%
2022/12/21	10.2	111.51	31.1	112.18	111.50	-20.9	9,609	-0.22%
2022/12/20	33	111.30	34	111.52	111.50	-1	9,572	-0.01%
2022/12/19	4.3	110.52	12.4	111.32	111.50	-8.1	9,596	-0.08%
2022/12/16	42.2	110.98	19.5	111.75	110.50	22.7	9,654	0.24%
2022/12/15	7	111.57	4	112.00	112.00	3	9,500	0.03%
2022/12/14	9.1	111.56	9.2	112.27	111.50	-0.1	9,484	0.00%
2022/12/13	17.4	111.39	10.1	111.90	111.00	7.3	9,431	0.08%
2022/12/12	8.1	111.69	7	112.50	112.50	1.1	9,371	0.01%
2022/12/09	9	111.78	4.1	112.00	112.00	4.9	9,524	0.05%
2022/12/08	18.3	111.42	10	111.25	111.00	8.3	9,560	0.09%
2022/12/07	1.2	112.42	6.1	112.34	112.50	-4.9	9,578	-0.05%
2022/12/06	14.3	111.61	3	112.00	112.00	11.2	9,523	0.12%
2022/12/05	2.1	112.50	13.3	112.31	112.50	-11.3	9,557	-0.12%
2022/12/02	10.2	111.11	10.1	111.45	112.00	0.1	9,574	0.00%
2022/12/01	20.4	112.26	1.3	112.04	111.50	19.1	9,566	0.20%
2022/11/30	2.2	112.52	7.1	112.86	113.50	-4.9	9,490	-0.05%
2022/11/29	5.2	111.63	65.2	112.80	112.00	-60	9,356	-0.64%
2022/11/28	14.1	111.29	8.1	111.50	110.50	5.9	9,330	0.06%
2022/11/25	3	112.83	15.7	111.37	112.50	-12.7	9,290	-0.14%
2022/11/24	8	110.00	13.1	109.96	110.00	-5.1	9,164	-0.06%
2022/11/23	7	109.00	14.4	109.43	109.00	-7.4	9,174	-0.08%
2022/11/22	9.3	108.51	3.4	108.97	108.50	6	9,216	0.06%
2022/11/21	14.1	108.58	11.1	108.91	109.00	3	9,207	0.03%
2022/11/18	8.4	108.32	16	108.63	109.00	-7.6	9,205	-0.08%
2022/11/17	75.4	107.98	5.1	108.01	108.00	70.3	9,195	0.76%
2022/11/16	20.5	108.48	2.4	109.00	108.50	18	9,082	0.20%
2022/11/15	7.2	109.01	10	109.50	109.00	-2.8	8,954	-0.03%
2022/11/14	13.9	108.70	11	109.09	109.50	2.9	8,890	0.03%
2022/11/11	6.3	109.09	4.1	109.50	109.50	2.2	8,665	0.03%
2022/11/10	4.2	108.53	0	0.00	108.50	4.2	8,595	0.05%
2022/11/09	9.1	108.78	11.2	109.00	109.00	-2.1	8,610	-0.02%
2022/11/08	2.2	108.05	0	108.00	108.50	2.2	8,532	0.03%
2022/11/07	11.3	107.61	5.1	108.00	108.00	6.2	8,565	0.07%
2022/11/04	11.1	107.91	1	107.51	108.50	10.1	8,719	0.12%
2022/11/03	4.1	108.39	0	0.00	108.50	4.1	8,640	0.05%
2022/11/02	23.9	108.56	0	0.00	108.50	23.9	8,645	0.28%
2022/11/01	1.7	110.10	0.6	110.29	109.50	1.1	8,606	0.01%
2022/10/31	2	111.25	6.1	111.08	111.00	-4.1	8,625	-0.05%
2022/10/28	4.2	109.38	0.1	109.50	109.00	4.1	8,577	0.05%
2022/10/27	3	109.33	10.1	109.70	109.50	-7.1	8,602	-0.08%
2022/10/26	4.4	108.57	2	109.02	108.50	2.4	8,618	0.03%
2022/10/25	12.5	108.04	32.9	109.13	110.50	-20.4	8,526	-0.24%
2022/10/24	5.4	107.61	1.1	107.53	107.50	4.4	8,297	0.05%
2022/10/21	0.2	108.00	10.3	107.76	108.00	-10	8,217	-0.12%
2022/10/20	33.1	106.25	40.7	106.55	107.00	-7.6	8,298	-0.09%
2022/10/19	37.1	107.76	11	108.05	107.50	26.1	8,110	0.32%
2022/10/18	15.5	108.48	3	108.83	108.50	12.5	8,038	0.16%
2022/10/17	8.4	108.89	0.1	109.01	109.00	8.4	8,046	0.10%
2022/10/14	25.7	108.77	20	108.75	109.00	5.7	8,050	0.07%
2022/10/13	8.4	109.15	5	109.50	109.00	3.4	8,067	0.04%
2022/10/12	15.2	109.75	3.1	109.85	110.00	12.1	8,209	0.15%
2022/10/11	11.9	109.18	17.5	109.45	109.00	-5.6	8,381	-0.07%
2022/10/07	6.5	110.22	0.5	110.51	110.50	6	8,329	0.07%
2022/10/06	21.5	110.77	14	110.86	110.50	7.5	8,475	0.09%
2022/10/05	12.7	111.72	2.1	111.53	111.50	10.5	8,691	0.12%
2022/10/04	7.9	111.95	2.1	111.99	112.00	5.8	8,785	0.07%
2022/10/03	27.9	111.95	21.4	112.03	111.50	6.5	8,758	0.07%
2022/09/30	19.3	114.74	14.1	115.14	114.00	5.2	8,741	0.06%
2022/09/29	8.4	115.58	12.1	116.33	116.00	-3.7	8,996	-0.04%
2022/09/28	11.7	115.40	22.1	116.75	116.50	-10.4	9,032	-0.12%
2022/09/27	4.4	116.27	2.2	116.75	116.00	2.2	9,102	0.02%
2022/09/26	2.9	114.04	48.5	115.35	116.50	-45.6	9,329	-0.49%
2022/09/23	41	115.25	12	115.04	115.00	28.9	9,521	0.30%
2022/09/22	22.5	116.15	12.6	116.42	116.00	9.9	9,893	0.10%
2022/09/21	8.2	117.49	0	0.00	117.50	8.2	10,124	0.08%
2022/09/20	21.4	118.13	15	118.67	118.00	6.4	10,136	0.06%
2022/09/19	22.3	118.05	1.2	118.08	118.00	21.1	10,212	0.21%
2022/09/16	42.7	118.08	3	118.50	118.00	39.7	10,453	0.38%
2022/09/15	36.6	119.39	0	0.00	119.00	36.6	10,461	0.35%
2022/09/14	13.6	119.87	2.2	120.05	119.50	11.4	10,464	0.11%
2022/09/13	6.7	120.67	1	121.50	121.00	5.7	10,555	0.05%
2022/09/12	6.3	120.92	1.7	121.65	121.00	4.6	10,578	0.04%
2022/09/08	2.1	120.78	0.1	121.02	121.00	2	10,661	0.02%
2022/09/07	4.7	120.48	2.1	120.76	120.50	2.6	10,708	0.02%
2022/09/06	2.8	121.58	2	122.00	121.50	0.8	10,745	0.01%
2022/09/05	0.2	121.93	6.1	121.59	122.00	-5.9	10,760	-0.05%
2022/09/02	7.5	121.08	0	0.00	121.00	7.5	10,799	0.07%
2022/09/01	5.7	120.56	4.2	120.52	121.00	1.5	10,821	0.01%
2022/08/31	13.2	121.51	0	122.00	121.00	13.2	10,780	0.12%
2022/08/30	3	122.33	0	122.59	122.50	3	10,705	0.03%
2022/08/29	2.9	121.78	11.1	123.09	123.00	-8.1	10,764	-0.08%
2022/08/26	6.2	122.09	7	122.43	122.00	-0.8	10,838	-0.01%
2022/08/25	8	121.81	0.1	122.00	122.00	7.9	10,946	0.07%
2022/08/24	0.5	122.50	0.4	122.50	122.00	0.1	11,037	0.00%
2022/08/23	0.1	123.00	0.3	122.53	122.50	-0.2	11,335	0.00%
2022/08/22	1.1	122.00	1	122.48	123.00	0.1	11,460	0.00%
2022/08/19	15.4	121.61	1.1	121.03	121.50	14.3	11,573	0.12%
2022/08/18	7.1	122.15	1	122.50	122.50	6.1	11,690	0.05%
2022/08/17	4.2	122.65	0	0.00	123.00	4.2	11,773	0.04%
2022/08/16	2.3	123.80	0.1	125.00	123.50	2.2	11,767	0.02%
2022/08/15	1	124.50	1.1	124.96	124.50	-0.1	11,789	0.00%
2022/08/12	0	125.00	4.3	124.97	125.00	-4.3	11,781	-0.04%
2022/08/11	0	124.00	11.5	124.38	125.00	-11.4	11,824	-0.10%
2022/08/10	3	122.67	6	122.83	122.50	-3	11,792	-0.03%
2022/08/09	2.1	122.27	7.3	122.50	122.50	-5.2	11,808	-0.04%
2022/08/08	6.5	122.00	11.4	122.14	122.50	-4.9	11,844	-0.04%
2022/08/05	0	121.92	1.2	121.96	122.00	-1.1	11,879	-0.01%
2022/08/04	11.5	120.83	2.2	120.97	120.50	9.3	11,913	0.08%
2022/08/03	7.3	121.45	1	121.50	121.50	6.3	11,930	0.05%
2022/08/02	11.2	122.40	11.4	122.54	122.50	-0.2	11,994	0.00%
2022/08/01	1.2	122.43	4.6	122.19	122.00	-3.4	11,949	-0.03%
2022/07/29	3	121.17	1	121.50	121.50	2	12,103	0.02%
2022/07/28	4.2	121.75	1	121.50	121.50	3.2	12,230	0.03%
2022/07/27	0.2	121.56	11.4	121.63	121.50	-11.2	12,462	-0.09%
2022/07/26	5.8	119.38	1	120.00	120.00	4.7	12,615	0.04%
2022/07/25	4.4	119.77	5.4	120.09	120.00	-1	12,704	-0.01%
2022/07/22	23.3	118.25	6.3	118.12	118.50	17	12,861	0.13%
2022/07/21	4.7	119.44	0	119.67	119.50	4.6	12,831	0.04%
2022/07/20	18	120.26	2	121.01	120.00	16	12,806	0.12%
2022/07/19	30.8	121.60	2	123.00	121.50	28.8	12,726	0.23%
2022/07/18	6.2	122.43	7.3	123.55	123.00	-1.2	12,517	-0.01%
2022/07/15	10.2	122.07	4	122.63	123.00	6.2	12,284	0.05%
2022/07/14	10.1	122.40	0	0.00	123.00	10.1	12,259	0.08%
2022/07/13	5.2	123.60	0.1	124.00	124.00	5.2	12,070	0.04%
2022/07/12	10.1	122.85	10.2	122.50	122.50	-0.1	11,781	0.00%
2022/07/11	5.2	123.61	6	123.50	124.00	-0.9	11,594	-0.01%
2022/07/08	13.5	125.10	3	124.50	124.50	10.5	11,555	0.09%
2022/07/07	6.5	127.46	13.5	128.54	127.50	-7	11,390	-0.06%
2022/07/06	2	127.99	1.1	127.95	128.00	0.9	11,096	0.01%
2022/07/05	4.5	126.87	8.6	127.52	127.00	-4.1	11,044	-0.04%
2022/07/04	8.1	126.69	5	127.10	126.50	3.1	10,952	0.03%
2022/07/01	3	123.39	2.6	123.72	124.00	0.4	10,889	0.00%
2022/06/30	45.1	122.61	2	122.25	122.00	43	10,724	0.40%
2022/06/29	2.4	130.36	67.1	129.25	130.50	-64.7	10,303	-0.63%
2022/06/28	1	128.50	2	128.75	129.00	-1	10,051	-0.01%
2022/06/27	0.2	128.76	2.6	129.12	128.50	-2.3	10,095	-0.02%
2022/06/24	4.1	128.73	6.2	128.83	129.00	-2.1	10,040	-0.02%
2022/06/23	6.2	126.66	2.8	126.50	127.00	3.4	9,856	0.03%
2022/06/22	1.4	126.27	0.1	125.77	125.50	1.3	9,737	0.01%
2022/06/21	0	125.50	2.8	126.44	126.50	-2.8	9,733	-0.03%
2022/06/20	2	124.75	2.2	125.48	125.00	-0.2	9,639	0.00%
2022/06/17	1.2	124.89	7.6	125.28	125.00	-6.4	9,627	-0.07%
2022/06/16	8.1	124.25	0	126.50	124.00	8.1	9,559	0.08%
2022/06/15	1.3	124.55	5	125.30	125.00	-3.7	9,657	-0.04%
2022/06/14	1.1	124.51	1.2	125.00	124.50	-0.2	9,784	0.00%
2022/06/13	7.3	124.51	1	124.50	125.00	6.3	9,842	0.06%
2022/06/10	1.1	125.55	0.7	126.15	125.00	0.5	9,937	0.00%
2022/06/09	1.4	126.55	0	0.00	126.00	1.4	9,889	0.01%
2022/06/08	0.1	126.75	4.2	126.62	126.50	-4.1	9,918	-0.04%
2022/06/07	7	125.71	1.2	126.50	125.50	5.8	9,885	0.06%
2022/06/06	0	125.56	6.1	125.92	126.00	-6.1	9,789	-0.06%
2022/06/02	2.1	125.03	3.2	125.19	125.00	-1.1	9,778	-0.01%
2022/06/01	8.3	125.22	2	126.25	125.00	6.3	9,864	0.06%
2022/05/31	6.1	125.17	0	0.00	127.00	6.1	9,821	0.06%
2022/05/30	10.2	125.52	3	126.17	127.00	7.2	9,606	0.08%
2022/05/27	6.4	125.09	0	0.00	125.50	6.4	9,652	0.07%
2022/05/26	2.4	126.79	4.3	127.42	127.50	-1.9	9,655	-0.02%
2022/05/25	0.1	124.50	5.4	124.91	125.00	-5.3	9,679	-0.06%
2022/05/24	4	124.00	2.6	124.12	124.00	1.4	9,766	0.01%
2022/05/23	3.1	123.85	10.3	124.51	123.50	-7.2	9,887	-0.07%
2022/05/20	1.3	124.15	0	0.00	124.50	1.3	9,935	0.01%
2022/05/19	5.2	124.10	11.1	125.00	124.50	-5.9	9,961	-0.06%
2022/05/18	1.2	123.60	3.1	124.67	125.00	-1.8	9,983	-0.02%
2022/05/17	1.1	124.02	0	0.00	123.50	1.1	9,923	0.01%
2022/05/16	14.1	124.15	0.2	124.50	124.00	13.9	9,920	0.14%
2022/05/13	1.4	124.03	1.2	124.07	124.00	0.3	9,885	0.00%
2022/05/12	3.8	124.14	31.1	124.65	124.00	-27.2	9,854	-0.28%
2022/05/11	3.1	124.83	20	124.55	125.00	-16.9	9,802	-0.17%
2022/05/10	0.3	125.12	11.5	125.00	124.50	-11.2	9,791	-0.11%
2022/05/09	1.1	125.01	0	0.00	125.00	1.1	9,718	0.01%
2022/05/06	11.5	125.79	2.5	126.46	126.50	9	9,627	0.09%
2022/05/05	6	125.42	9	125.22	125.00	-3	9,546	-0.03%
2022/05/04	12.6	124.33	2.9	124.02	124.00	9.7	9,431	0.10%
2022/05/03	24.7	127.90	4	127.88	127.50	20.7	9,277	0.22%
2022/04/29	5.1	130.50	2.3	130.56	131.00	2.9	9,079	0.03%
2022/04/28	3.2	131.32	2.4	130.98	131.50	0.8	8,977	0.01%
2022/04/27	3.1	132.00	2.5	132.41	132.00	0.6	8,854	0.01%
2022/04/26	3.5	131.71	1.3	132.00	132.00	2.2	8,896	0.02%
2022/04/25	0.2	131.00	3.1	130.79	131.50	-2.9	8,867	-0.03%
2022/04/22	0.6	130.83	4	130.63	131.50	-3.4	8,817	-0.04%
2022/04/21	7.7	131.38	0	131.00	131.00	7.7	8,831	0.09%
2022/04/20	1	129.00	6.8	130.34	131.00	-5.8	8,849	-0.07%
2022/04/19	6.2	130.08	8.2	130.00	129.50	-2	8,834	-0.02%
2022/04/18	1.1	129.47	7.1	129.15	130.00	-6.1	8,853	-0.07%
2022/04/15	3.2	129.48	0.7	129.14	129.50	2.4	8,857	0.03%
2022/04/14	0.2	129.46	14.2	129.77	130.00	-14	8,865	-0.16%
2022/04/13	7.2	128.43	2	128.50	128.50	5.2	8,806	0.06%
2022/04/12	4.8	128.62	0.2	128.97	128.50	4.7	8,784	0.05%
2022/04/11	3.1	128.66	11.9	128.92	130.00	-8.8	8,855	-0.10%
2022/04/08	2	128.00	9.6	127.64	128.00	-7.6	8,762	-0.09%
2022/04/07	1.3	126.62	1	127.00	127.00	0.3	8,659	0.00%
2022/04/06	6.3	126.02	14.2	126.50	127.00	-8	8,583	-0.09%
2022/04/01	3.2	126.49	0.2	126.50	127.00	3.1	8,516	0.04%
2022/03/31	3.2	127.00	1.5	127.00	127.00	1.7	8,455	0.02%
2022/03/30	4	127.12	4.2	126.54	127.00	-0.2	8,490	0.00%
2022/03/29	1.1	126.59	1.1	127.51	127.00	0	8,520	0.00%
2022/03/28	1.4	127.13	0.1	127.31	128.00	1.3	8,467	0.02%
2022/03/25	0.2	127.01	10.8	127.10	128.00	-10.6	8,469	-0.13%
2022/03/24	0.1	126.54	10	126.90	127.00	-9.9	8,412	-0.12%
2022/03/23	5.1	125.60	13.6	126.00	126.50	-8.5	8,394	-0.10%
2022/03/22	3.8	126.01	1.1	126.45	126.50	2.7	8,387	0.03%
2022/03/21	2	126.75	0.1	126.29	126.50	1.9	8,397	0.02%
2022/03/18	1.1	125.05	3.1	126.08	126.50	-2.1	8,300	-0.02%
2022/03/17	4.5	125.77	1.8	126.21	125.50	2.7	8,134	0.03%
2022/03/16	1	124.50	7.2	125.27	126.00	-6.2	7,906	-0.08%
2022/03/15	2.1	123.99	22.5	123.75	125.00	-20.4	7,786	-0.26%
2022/03/14	0.4	122.50	2.1	122.52	123.00	-1.8	7,633	-0.02%
2022/03/11	5	122.20	5.2	122.31	122.50	-0.2	7,607	0.00%
2022/03/10	1	123.00	2.6	122.69	123.00	-1.6	7,529	-0.02%
2022/03/09	1.1	121.96	3.8	122.00	122.50	-2.7	7,514	-0.04%
2022/03/08	8	121.12	12.4	121.82	122.00	-4.4	7,535	-0.06%
2022/03/07	3.5	121.20	19.8	121.20	121.00	-16.3	7,477	-0.22%
2022/03/04	5.1	122.89	10.6	122.59	123.00	-5.4	7,598	-0.07%
2022/03/03	8.2	122.14	16.5	122.41	122.50	-8.3	7,548	-0.11%
2022/03/02	6.2	123.33	2.2	124.00	123.50	3.9	7,499	0.05%
2022/03/01	4	124.25	3.2	124.49	124.50	0.8	7,327	0.01%
2022/02/25	7.2	124.84	2.1	124.26	124.50	5.1	7,160	0.07%
2022/02/24	4.2	124.29	16.7	124.49	124.50	-12.5	6,974	-0.18%
2022/02/23	3.4	124.81	33.9	124.60	125.50	-30.5	6,783	-0.45%
2022/02/22	2.3	122.50	5.1	122.80	123.50	-2.8	6,676	-0.04%
2022/02/21	2.7	122.55	18	122.79	123.50	-15.3	6,563	-0.23%
2022/02/18	0.7	122.00	20.7	122.19	122.00	-20.1	6,568	-0.31%
2022/02/17	12.7	121.85	9.5	121.50	121.50	3.2	6,567	0.05%
2022/02/16	3.5	120.36	25.3	120.36	121.00	-21.8	6,589	-0.33%
2022/02/15	5.3	119.89	9.4	119.71	120.00	-4.1	6,594	-0.06%
2022/02/14	2	119.12	2.3	119.26	120.00	-0.3	6,687	0.00%
2022/02/11	3.8	119.28	3.2	119.48	119.50	0.6	6,730	0.01%
2022/02/10	2	119.00	7.6	118.63	119.50	-5.6	6,746	-0.08%
2022/02/09	1.2	118.48	15	118.50	118.50	-13.9	6,782	-0.20%
2022/02/08	0.7	118.00	5.2	118.48	118.00	-4.5	6,764	-0.07%
2022/02/07	0	0.00	28.3	118.03	118.50	-28.3	6,779	-0.42%
2022/01/26	1.1	117.46	11.2	117.45	117.50	-10.1	6,736	-0.15%
2022/01/25	4.1	116.50	12.2	116.99	117.00	-8.1	6,751	-0.12%
2022/01/24	0.1	117.00	8.3	117.12	117.00	-8.2	6,719	-0.12%
2022/01/21	5.3	116.03	3.3	116.50	117.00	2	6,729	0.03%
2022/01/20	2	116.00	2.4	116.71	116.50	-0.4	6,788	-0.01%
2022/01/19	14.5	116.05	2.5	116.39	117.00	12	6,745	0.18%
2022/01/18	1.3	117.00	1.3	117.38	117.50	0	6,750	0.00%
2022/01/17	4.8	117.10	3.7	116.73	117.00	1.2	6,874	0.02%
2022/01/14	1.1	117.00	3	117.45	117.50	-1.9	6,922	-0.03%
2022/01/13	0.1	117.00	12.2	117.24	117.50	-12.1	6,960	-0.17%
2022/01/12	0.3	116.50	0	0.00	117.00	0.3	6,997	0.00%
2022/01/11	1	116.50	4.5	116.50	116.50	-3.5	6,978	-0.05%
2022/01/10	2	116.00	5.2	115.91	116.50	-3.2	6,955	-0.05%
2022/01/07	2	115.50	4.1	115.61	115.50	-2.1	7,020	-0.03%
2022/01/06	0	115.00	2	115.25	115.50	-2	7,074	-0.03%
2022/01/05	0.1	115.23	3	115.17	115.50	-2.9	7,150	-0.04%
2022/01/04	1.5	115.05	1	115.51	115.50	0.5	7,372	0.01%
2022/01/03	9.2	115.34	4.1	115.51	115.50	5.1	7,378	0.07%
2021/12/30	0.1	116.50	4.1	116.49	116.50	-4	7,375	-0.05%
2021/12/29	8	116.38	5.3	116.47	116.50	2.7	7,464	0.04%
2021/12/28	1	116.00	1	115.99	116.00	0	7,431	0.00%
2021/12/27	1.2	115.92	9.5	116.00	116.00	-8.3	7,432	-0.11%
2021/12/24	2	115.75	14	115.50	115.50	-12	7,527	-0.16%
2021/12/23	0.2	115.31	3.4	115.93	115.50	-3.2	7,551	-0.04%
2021/12/22	10	116.00	2.6	115.69	115.50	7.4	7,519	0.10%
2021/12/21	0.4	115.00	6.3	115.48	115.50	-5.9	7,561	-0.08%
2021/12/20	0.1	114.71	3.1	114.98	115.00	-3	7,485	-0.04%
2021/12/17	0.4	114.64	19.6	114.98	115.00	-19.2	7,441	-0.26%
2021/12/16	0	0.00	9.1	114.66	114.50	-9.1	7,417	-0.12%
2021/12/15	2	114.00	7	114.36	114.00	-5	7,509	-0.07%
2021/12/14	2	113.50	2	113.50	114.00	0	7,563	0.00%
2021/12/13	1	113.50	3.3	113.69	113.50	-2.3	7,607	-0.03%
2021/12/10	4.6	114.00	1.2	114.08	114.00	3.4	7,660	0.04%
2021/12/09	0.2	114.00	2.4	114.00	114.50	-2.3	7,724	-0.03%
2021/12/08	0	114.00	0.2	114.00	114.00	-0.1	7,777	0.00%
2021/12/07	2.2	113.54	0.1	114.00	114.00	2.1	7,756	0.03%
2021/12/06	0.1	113.50	6.1	113.50	114.00	-6	7,752	-0.08%
2021/12/03	0	0.00	1.2	113.89	113.50	-1.2	7,882	-0.01%
2021/12/02	0.1	113.00	4.5	113.49	114.00	-4.4	7,916	-0.06%
2021/12/01	0.1	113.00	1	112.50	113.00	-0.9	7,947	-0.01%
2021/11/30	4.2	112.74	10	113.00	112.00	-5.8	7,913	-0.07%
2021/11/29	0.1	112.88	2	112.75	112.50	-1.9	7,581	-0.02%
2021/11/26	4.2	112.86	0.1	113.02	113.00	4.1	7,703	0.05%
2021/11/25	0.1	113.50	1.6	113.47	113.50	-1.5	7,924	-0.02%
2021/11/24	0	113.50	0	113.50	113.50	0	8,039	0.00%
2021/11/23	1	113.50	11.1	113.36	113.50	-10.1	8,128	-0.12%
2021/11/22	3	112.50	1.1	112.50	112.50	1.9	8,245	0.02%
2021/11/19	10.4	113.16	15.6	113.26	113.00	-5.2	8,727	-0.06%
2021/11/18	3.8	114.58	3.2	114.50	115.00	0.6	8,813	0.01%
2021/11/17	0	114.00	25.8	114.24	114.50	-25.8	8,875	-0.29%
2021/11/16	2.1	113.26	0.3	113.00	114.00	1.8	8,933	0.02%
2021/11/15	0.1	112.83	12.4	112.50	113.00	-12.3	8,916	-0.14%
2021/11/12	0.2	112.00	24.9	112.03	112.50	-24.8	8,842	-0.28%
2021/11/11	0.8	111.98	2.4	111.98	112.50	-1.6	8,892	-0.02%
2021/11/10	1	111.50	11.3	111.87	112.00	-10.2	8,860	-0.12%
2021/11/09	3.9	111.00	3	111.50	111.50	0.9	8,841	0.01%
2021/11/08	3	110.67	1.2	110.58	111.50	1.8	8,898	0.02%
2021/11/05	0.6	111.00	24.1	111.00	111.00	-23.5	8,905	-0.26%
2021/11/04	5.2	110.51	0	111.00	111.00	5.2	8,932	0.06%
2021/11/03	10.1	110.25	4.2	110.38	110.50	5.9	8,926	0.07%
2021/11/02	15.1	110.54	0.1	111.00	110.50	15.1	8,958	0.17%
2021/11/01	0.2	110.98	0.1	111.00	111.00	0.1	9,076	0.00%
2021/10/29	1.4	110.96	0	0.00	110.50	1.4	9,144	0.02%
2021/10/28	14.9	110.50	1	110.50	110.00	13.9	9,179	0.15%
2021/10/27	28.1	110.50	0.3	110.70	110.50	27.8	9,204	0.30%
2021/10/26	1.4	110.62	0.2	111.00	110.50	1.2	9,227	0.01%
2021/10/25	2.2	111.00	25	111.00	111.00	-22.9	9,170	-0.25%
2021/10/22	2.1	110.51	0.4	111.00	111.50	1.6	9,112	0.02%
2021/10/21	10.1	110.51	2.8	110.61	110.50	7.3	9,070	0.08%
2021/10/20	32.1	110.56	0.1	111.00	111.00	32	9,000	0.36%
2021/10/19	0	111.00	0	111.50	111.50	0	8,964	0.00%
2021/10/18	0.1	111.00	11	111.00	111.00	-10.9	9,001	-0.12%
2021/10/15	9.1	110.56	0.1	111.00	111.00	9	8,994	0.10%
2021/10/14	4.1	110.51	0	0.00	110.50	4.1	8,897	0.05%
2021/10/13	5.6	111.31	0	0.00	111.50	5.6	8,839	0.06%
2021/10/12	2	111.00	0.1	111.50	111.50	1.9	8,807	0.02%
2021/10/08	0.1	111.50	6.3	111.50	111.50	-6.2	8,590	-0.07%
2021/10/07	0.5	111.39	2	111.25	111.50	-1.6	8,477	-0.02%
2021/10/06	9.2	111.00	4	110.88	111.00	5.2	8,476	0.06%
2021/10/05	18.2	110.51	1.1	111.00	110.50	17.1	8,385	0.20%
2021/10/04	0.1	110.99	9.4	110.82	111.00	-9.3	8,323	-0.11%
2021/10/01	16.1	110.44	8	110.50	110.50	8.1	8,279	0.10%
2021/09/30	3.5	110.88	0	111.38	110.50	3.5	8,158	0.04%
2021/09/29	3	111.00	8.2	111.01	111.50	-5.2	8,088	-0.06%
2021/09/28	3	111.00	0	0.00	111.00	3	7,995	0.04%
2021/09/27	0.4	111.50	1	111.02	111.00	-0.6	8,000	-0.01%
2021/09/24	2.1	111.50	3	111.00	111.50	-0.9	8,040	-0.01%
2021/09/23	0.4	111.28	3.1	111.16	111.00	-2.7	8,090	-0.03%
2021/09/22	2.2	110.31	29.6	110.18	111.00	-27.4	8,058	-0.34%
2021/09/17	7.1	111.14	0	111.50	111.00	7.1	7,915	0.09%
2021/09/16	0.2	111.39	9.8	111.48	111.50	-9.6	7,787	-0.12%
2021/09/15	4	111.00	5	111.30	111.00	-1	7,730	-0.01%
2021/09/14	6.1	111.00	3.1	111.01	111.00	3	7,713	0.04%
2021/09/13	3.2	110.53	0	111.00	111.00	3.2	7,685	0.04%
2021/09/10	2.1	110.74	0	0.00	110.50	2.1	7,651	0.03%
2021/09/09	5.7	110.65	0.2	111.00	110.50	5.5	7,781	0.07%
2021/09/08	2.8	110.82	0.2	111.00	111.00	2.6	7,776	0.03%
2021/09/07	1	111.02	2	111.00	111.00	-1	7,694	-0.01%
2021/09/06	27.1	110.83	3.3	111.35	111.00	23.8	7,653	0.31%
2021/09/03	9.4	111.18	1	111.50	111.00	8.4	7,610	0.11%
2021/09/02	3.3	110.69	2	110.75	111.00	1.3	7,559	0.02%
2021/09/01	36.3	111.17	0.3	111.50	110.50	36.1	7,540	0.48%
2021/08/31	37.2	111.72	13.7	112.04	112.00	23.4	7,399	0.32%
2021/08/30	2.6	110.61	3	111.00	111.00	-0.4	7,104	-0.01%
2021/08/27	22.1	110.10	0.2	110.50	110.00	21.9	6,986	0.31%
2021/08/26	17.7	110.03	1	110.02	110.00	16.7	6,911	0.24%
2021/08/25	129.3	109.67	25	110.00	110.00	104.3	6,767	1.54%	大買/鉅額交易
2021/08/24	18.3	115.34	2.6	115.55	115.50	15.7	6,226	0.25%
2021/08/23	11.1	115.86	3.5	116.05	115.50	7.6	6,074	0.12%
2021/08/20	2.1	116.03	2.1	116.97	116.00	0	6,040	0.00%
2021/08/19	3.1	117.00	0.1	116.50	116.50	3.1	6,270	0.05%
2021/08/18	6.2	117.24	3.2	117.50	117.50	3	6,191	0.05%
2021/08/17	4.1	117.50	11.1	117.36	117.50	-7	6,178	-0.11%
2021/08/16	1.8	117.50	2	117.50	117.50	-0.2	6,092	0.00%
2021/08/13	0.1	117.00	4	117.50	117.50	-3.9	6,155	-0.06%
2021/08/12	1.1	117.50	2.1	117.52	118.00	-1	6,156	-0.02%
2021/08/11	6	118.00	11.1	117.91	118.00	-5	6,074	-0.08%
2021/08/10	5	117.50	13.1	117.61	118.00	-8	6,124	-0.13%
2021/08/09	0.2	117.00	13.4	117.48	117.50	-13.2	6,153	-0.21%
2021/08/06	1.7	117.68	6.5	117.96	117.50	-4.8	6,248	-0.08%
2021/08/05	2.3	117.72	15.8	117.76	118.00	-13.5	6,307	-0.21%
2021/08/04	4.1	116.99	2.1	117.00	117.50	2	6,531	0.03%
2021/08/03	0.5	116.50	20.3	116.77	117.00	-19.8	6,536	-0.30%
2021/08/02	1	116.00	13.5	116.29	116.50	-12.5	6,472	-0.19%
2021/07/30	8	115.06	0.8	115.93	115.00	7.2	6,355	0.11%
2021/07/29	0.1	115.54	7	116.43	116.50	-6.9	6,343	-0.11%
2021/07/28	0	0.00	12.3	115.66	116.00	-12.3	6,328	-0.19%
2021/07/27	1	115.00	53.2	115.49	115.50	-52.2	6,476	-0.81%
2021/07/26	5.8	114.86	1.2	114.58	115.00	4.6	6,548	0.07%
2021/07/23	1.5	115.50	3.3	115.50	115.00	-1.8	6,561	-0.03%
2021/07/22	2	115.50	13.2	115.41	116.00	-11.2	6,607	-0.17%
2021/07/21	0.1	114.50	7.6	114.71	115.00	-7.5	6,636	-0.11%
2021/07/20	2	114.75	2	114.99	115.00	0	6,674	0.00%
2021/07/19	1.1	114.00	3.3	114.46	115.00	-2.2	6,714	-0.03%
2021/07/16	0	114.33	41.4	114.51	115.00	-41.4	6,812	-0.61%
2021/07/15	6.1	114.00	2.2	114.24	114.50	3.9	6,846	0.06%
2021/07/14	1.3	114.00	0	114.00	114.50	1.3	6,910	0.02%
2021/07/13	0.2	114.25	4.2	114.48	114.50	-4	6,961	-0.06%
2021/07/12	11	113.95	0	114.50	113.50	11	7,036	0.16%
2021/07/09	3.2	113.66	0	0.00	114.50	3.2	7,216	0.04%
2021/07/08	7	114.00	0.2	114.00	114.00	6.9	7,716	0.09%
2021/07/07	4	114.00	2.5	114.20	114.00	1.6	7,757	0.02%
2021/07/06	1.1	114.00	4.6	114.33	114.00	-3.4	7,853	-0.04%
2021/07/05	4	114.25	10	114.00	114.50	-6	7,958	-0.08%
2021/07/02	4.1	113.51	12.1	113.63	114.00	-8	8,067	-0.10%
2021/07/01	4	114.00	0	114.00	113.50	4	8,151	0.05%
2021/06/30	6	114.00	2	114.00	114.00	4	8,206	0.05%
2021/06/29	40	114.00	2.4	114.28	114.00	37.6	8,211	0.46%
2021/06/28	20.3	114.23	2.1	114.26	114.00	18.2	8,396	0.22%
2021/06/25	27	114.18	1	114.00	114.50	26	8,497	0.31%
2021/06/24	16	114.00	1.5	114.35	114.00	14.5	8,547	0.17%
2021/06/23	2.1	114.47	19	114.32	114.50	-16.9	8,600	-0.20%
2021/06/22	0	114.00	6.1	114.33	114.00	-6.1	8,627	-0.07%
2021/06/21	3.3	113.52	3.2	113.50	113.50	0.1	8,630	0.00%
2021/06/18	2.1	113.76	22	114.50	113.50	-19.9	8,656	-0.23%
2021/06/17	3.2	114.16	0	0.00	114.50	3.2	8,558	0.04%
2021/06/16	0	0.00	48.1	114.27	115.00	-48.1	8,795	-0.55%
2021/06/15	2	114.00	1.2	114.91	114.50	0.8	8,794	0.01%
2021/06/11	1.1	114.97	3	114.66	114.50	-2	8,886	-0.02%
2021/06/10	1.3	113.61	5.2	114.37	114.50	-3.9	8,887	-0.04%
2021/06/09	2.2	113.50	6.3	114.08	114.00	-4.1	8,915	-0.05%
2021/06/08	1	113.50	1.3	114.31	114.50	-0.3	8,918	0.00%
2021/06/07	0.1	113.58	1	113.52	114.00	-1	8,983	-0.01%
2021/06/04	16	114.00	23.1	113.65	114.00	-7	9,008	-0.08%
2021/06/03	2.8	113.52	1.1	113.94	114.00	1.6	9,042	0.02%
2021/06/02	0	113.50	11.1	113.86	114.00	-11.1	9,139	-0.12%
2021/06/01	0	113.48	3	113.50	113.50	-3	9,200	-0.03%
2021/05/31	1	113.01	6	113.58	113.50	-5	9,354	-0.05%
2021/05/28	0.3	113.00	11.4	113.26	113.00	-11.1	9,466	-0.12%
2021/05/27	37.8	112.55	1.1	112.98	112.00	36.8	9,496	0.39%
2021/05/26	4	113.38	0	0.00	113.00	4	9,361	0.04%
2021/05/25	0.2	113.50	10	113.50	114.00	-9.8	9,510	-0.10%
2021/05/24	13.3	113.08	1	113.00	113.00	12.3	9,538	0.13%
2021/05/21	0.1	114.00	10.1	114.00	114.50	-10	9,646	-0.10%
2021/05/20	8.1	112.94	2.1	113.47	113.50	6	9,591	0.06%
2021/05/19	7.3	112.79	1	113.00	112.50	6.3	9,613	0.07%
2021/05/18	14.1	113.00	4	113.00	113.50	10.1	9,687	0.10%
2021/05/17	11.8	112.15	12.2	112.46	112.50	-0.4	9,697	0.00%
2021/05/14	6.1	112.58	8.6	112.55	113.50	-2.5	9,644	-0.03%
2021/05/13	17.1	111.40	5.1	112.25	111.00	12.1	9,604	0.13%
2021/05/12	30	112.03	14.4	113.30	112.50	15.6	9,480	0.16%
2021/05/11	0	113.00	23	113.70	114.50	-23	9,104	-0.25%
2021/05/10	9	113.50	2	113.50	114.00	7	9,090	0.08%
2021/05/07	0	113.00	2.7	113.00	113.50	-2.7	9,201	-0.03%
2021/05/06	5.1	112.90	3.4	112.85	113.00	1.7	9,312	0.02%
2021/05/05	5	112.40	8	112.13	112.00	-3	9,328	-0.03%
2021/05/04	11.6	112.74	7.1	113.22	112.50	4.5	9,354	0.05%
2021/05/03	10	113.25	1.1	113.04	113.00	8.9	9,217	0.10%
2021/04/29	3.1	113.82	2	113.50	114.00	1.1	9,214	0.01%
2021/04/28	1.1	113.51	2.2	113.95	114.00	-1.1	9,320	-0.01%
2021/04/27	9.4	113.22	0	114.00	114.00	9.4	9,451	0.10%
2021/04/26	2.5	113.94	3.3	113.95	114.00	-0.8	9,390	-0.01%
2021/04/23	3	114.00	1.3	114.00	114.00	1.7	9,345	0.02%
2021/04/22	5.2	114.11	4.5	114.11	114.50	0.7	9,377	0.01%
2021/04/21	4.2	114.26	1.2	114.09	114.50	3	9,312	0.03%
2021/04/20	1.1	114.97	20.5	114.92	115.00	-19.5	9,312	-0.21%
2021/04/19	0.1	113.83	27.1	114.39	114.50	-27	9,326	-0.29%
2021/04/16	10.1	114.05	11.3	113.82	114.00	-1.2	9,426	-0.01%
2021/04/15	1.1	113.05	22.9	113.81	114.00	-21.8	9,432	-0.23%
2021/04/14	25.2	113.06	39.3	112.45	113.00	-14.1	9,276	-0.15%
2021/04/13	0.2	111.50	2.6	111.49	112.00	-2.3	8,870	-0.03%
2021/04/12	2.6	111.10	7.1	111.01	111.00	-4.5	8,872	-0.05%
2021/04/09	3.1	111.49	8.1	111.25	112.00	-5	8,860	-0.06%
2021/04/08	4.1	111.50	1.3	111.50	111.00	2.9	8,789	0.03%
2021/04/07	2	112.25	11.7	112.21	112.00	-9.7	8,736	-0.11%
2021/04/06	1.3	111.98	2.3	112.00	112.00	-1	8,635	-0.01%
2021/04/01	1.9	111.55	1.1	111.52	111.50	0.8	8,604	0.01%
2021/03/31	6.1	111.66	1.1	112.00	111.50	5	8,637	0.06%
2021/03/30	5.1	111.79	1.1	111.55	111.50	4	8,514	0.05%
2021/03/29	2.2	111.50	4.6	111.95	112.00	-2.4	8,520	-0.03%
2021/03/26	11.2	111.01	5.2	111.49	111.50	6	8,510	0.07%
2021/03/25	1.1	111.00	11.5	111.48	111.50	-10.4	8,516	-0.12%
2021/03/24	0.1	110.92	11.1	110.95	111.00	-10.9	8,526	-0.13%
2021/03/23	2.1	110.52	15.2	110.53	111.00	-13.1	8,540	-0.15%
2021/03/22	8.1	110.38	3.4	110.44	110.50	4.7	8,582	0.06%
2021/03/19	14.3	110.09	0	111.00	110.00	14.3	8,579	0.17%
2021/03/18	1	110.99	2.9	110.87	111.00	-1.9	8,374	-0.02%
2021/03/17	4.2	110.63	0	0.00	110.50	4.2	8,382	0.05%
2021/03/16	3.8	110.58	3.1	110.84	110.50	0.8	8,299	0.01%
2021/03/15	6.2	110.50	1.1	110.55	110.50	5.1	8,364	0.06%
2021/03/12	1.1	110.53	6.5	110.97	111.00	-5.4	8,384	-0.06%
2021/03/11	4.1	110.62	35.1	110.53	111.00	-31	8,456	-0.37%
2021/03/10	3	110.50	2.2	110.05	110.50	0.8	8,440	0.01%
2021/03/09	11.1	110.00	6.1	110.49	110.50	5	8,467	0.06%
2021/03/08	21.2	110.22	6.1	110.33	110.00	15.1	8,478	0.18%
2021/03/05	2	109.50	4	109.63	110.00	-2	8,424	-0.02%
2021/03/04	10.7	109.37	3	109.34	109.50	7.7	8,612	0.09%
2021/03/03	4.2	110.00	4	110.13	109.50	0.2	8,509	0.00%
2021/03/02	3.2	110.00	6	110.00	109.50	-2.8	8,444	-0.03%
2021/02/26	14.4	109.76	12	110.08	109.50	2.4	8,417	0.03%
2021/02/25	3.3	110.00	23.6	110.17	110.50	-20.3	8,214	-0.25%
2021/02/24	8.3	109.52	6.3	109.92	109.50	2.1	8,133	0.03%
2021/02/23	1.8	108.73	15.6	109.27	109.50	-13.8	8,099	-0.17%
2021/02/22	7.3	108.52	15.1	109.00	108.50	-7.8	8,006	-0.10%
2021/02/19	6	108.50	4	108.62	109.00	2	7,940	0.03%
2021/02/18	7.1	108.50	15	108.97	108.50	-7.9	7,923	-0.10%
2021/02/17	9.3	108.52	1.6	108.69	108.50	7.7	7,885	0.10%
2021/02/05	1.2	108.14	4.8	108.58	108.50	-3.6	7,767	-0.05%
2021/02/04	12.3	108.42	2	108.50	108.00	10.2	7,701	0.13%
2021/02/03	7.4	108.52	2.4	108.51	109.00	5	7,677	0.07%
2021/02/02	4.1	108.63	0	109.00	109.00	4.1	7,665	0.05%
2021/02/01	5	109.00	2	108.75	109.00	3	7,665	0.04%
2021/01/29	30	108.03	2	108.50	108.00	28	7,578	0.37%
2021/01/28	5.1	108.50	9.9	108.93	109.00	-4.7	7,468	-0.06%
2021/01/27	0.8	109.00	7.7	109.07	109.00	-6.9	7,352	-0.09%
2021/01/26	2.4	108.57	60	108.50	108.50	-57.6	7,362	-0.78%
2021/01/25	14.6	109.21	1	109.00	109.00	13.6	7,373	0.18%
2021/01/22	13.1	108.50	8	108.50	108.50	5.1	7,356	0.07%
2021/01/21	5.1	109.00	0.3	109.50	108.50	4.8	7,274	0.07%
2021/01/20	22.5	109.35	1	109.51	109.00	21.5	7,178	0.30%
2021/01/19	0.2	111.00	1	111.00	111.00	-0.9	7,018	-0.01%
2021/01/18	5.2	111.19	5.7	111.09	111.00	-0.5	7,020	-0.01%
2021/01/15	1	111.50	2.6	111.81	111.00	-1.6	6,989	-0.02%
2021/01/14	0.1	111.50	4.2	111.74	112.00	-4.1	6,915	-0.06%
2021/01/13	1.1	111.45	6.3	111.48	111.50	-5.2	6,904	-0.07%
2021/01/12	3.3	110.81	9.3	110.50	111.00	-6	6,812	-0.09%
2021/01/11	1.1	110.45	26.2	110.45	111.00	-25	6,739	-0.37%
2021/01/08	2.3	109.00	9.9	109.78	110.00	-7.6	6,591	-0.11%
2021/01/07	9.3	109.22	3	109.17	109.00	6.2	6,554	0.10%
2021/01/06	6.2	108.67	1	109.00	109.50	5.2	6,517	0.08%
2021/01/05	1.1	109.05	2	108.75	109.50	-0.9	6,441	-0.01%
2021/01/04	1.1	109.02	2	109.50	109.00	-1	6,408	-0.01%
2020/12/31	0.2	109.19	13.3	109.98	109.00	-13.1	6,400	-0.21%
2020/12/30	1.4	109.37	8.1	109.56	110.00	-6.8	6,467	-0.10%
2020/12/29	3	108.50	0.3	108.50	109.00	2.7	6,430	0.04%
2020/12/28	0	0.00	4.2	109.48	109.50	-4.2	6,453	-0.07%
2020/12/25	3.2	108.32	2.1	108.71	108.50	1	6,487	0.02%
2020/12/24	4.1	108.13	0	108.50	108.00	4	6,422	0.06%
2020/12/23	4	108.50	0.2	109.00	108.50	3.8	6,382	0.06%
2020/12/22	2.1	109.24	2	109.25	109.00	0.1	6,374	0.00%
2020/12/21	24.1	109.00	5.7	109.50	109.50	18.4	6,454	0.28%
2020/12/18	0.3	109.00	0.1	109.50	109.50	0.2	6,450	0.00%
2020/12/17	1.4	109.00	0.5	109.00	109.50	0.9	6,377	0.01%
2020/12/16	2	109.25	8.4	109.29	109.50	-6.4	6,345	-0.10%
2020/12/15	0.2	108.73	5	108.50	109.00	-4.8	6,336	-0.08%
2020/12/14	2.1	108.74	6	108.50	108.50	-3.9	6,309	-0.06%
2020/12/11	4.6	108.12	3	108.34	108.50	1.5	6,278	0.02%
2020/12/10	0	0.00	0.5	109.00	108.50	-0.5	6,227	-0.01%
2020/12/09	41.2	108.95	0.1	108.98	108.50	41.1	6,215	0.66%
2020/12/08	1	108.51	6	109.00	109.50	-5	6,120	-0.08%
2020/12/07	10.1	108.90	0.5	109.00	108.50	9.6	6,078	0.16%
2020/12/04	0	0.00	1.1	109.05	109.50	-1.1	6,036	-0.02%
2020/12/03	5	108.50	4	109.00	108.50	1	6,004	0.02%
2020/12/02	1.1	108.53	4	108.50	109.00	-2.9	5,965	-0.05%
2020/12/01	1	109.00	0	0.00	109.00	1	5,949	0.02%
2020/11/30	3	108.83	0.6	109.00	108.50	2.4	5,922	0.04%
2020/11/27	2	109.50	10.4	109.50	109.50	-8.4	5,714	-0.15%
2020/11/26	2	109.00	0.3	109.00	109.50	1.7	5,698	0.03%
2020/11/25	5.1	108.81	1.3	109.50	109.00	3.8	5,670	0.07%
2020/11/24	1.1	109.50	1.6	109.93	109.50	-0.5	5,624	-0.01%
2020/11/23	1.1	109.98	7.9	110.13	110.50	-6.8	5,603	-0.12%
2020/11/20	1.1	109.00	5	109.00	109.50	-3.9	5,570	-0.07%
2020/11/19	3	109.83	0.1	109.80	110.00	2.9	5,554	0.05%
2020/11/18	0.1	110.00	9.4	110.00	110.00	-9.3	5,484	-0.17%
2020/11/17	3.1	109.02	4.1	109.75	110.00	-0.9	5,484	-0.02%
2020/11/16	1.2	109.93	0.1	109.50	109.50	1.1	5,461	0.02%
2020/11/13	0.3	109.33	3.3	109.98	110.00	-3	5,440	-0.06%
2020/11/12	0	0.00	13	109.97	110.00	-13	5,412	-0.24%
2020/11/11	1.1	109.50	3.8	109.79	110.00	-2.8	5,433	-0.05%
2020/11/10	0	109.33	0	0.00	110.00	0	5,382	0.00%
2020/11/09	2.1	109.26	0	109.50	110.00	2	5,352	0.04%
2020/11/06	1	109.50	0.3	109.50	109.50	0.8	5,338	0.01%
2020/11/05	1.3	109.91	8	109.88	110.00	-6.8	5,349	-0.13%
2020/11/04	0.4	109.01	6.1	109.49	109.50	-5.7	5,309	-0.11%
2020/11/03	0.3	109.00	7	109.43	109.50	-6.7	5,344	-0.13%
2020/11/02	1.1	108.05	4	108.62	109.50	-2.9	5,273	-0.06%
2020/10/30	0.1	107.96	0	0.00	107.00	0.1	5,220	0.00%
2020/10/29	4	107.51	1	107.50	107.50	3	5,181	0.06%
2020/10/28	2.1	108.51	2	108.59	108.50	0	5,254	0.00%
2020/10/27	1	109.00	3	108.83	109.00	-2	5,288	-0.04%
2020/10/26	2.4	108.26	17	108.41	108.50	-14.6	5,251	-0.28%
2020/10/23	1	107.50	1	107.50	107.50	0	5,278	0.00%
2020/10/21	1	106.50	1	107.00	107.00	0	5,520	0.00%
2020/10/20	5	107.00	1	106.50	106.50	4	5,527	0.07%
2020/10/19	5	106.60	0	107.00	107.00	5	5,596	0.09%
2020/10/16	7.1	106.50	0	0.00	106.50	7.1	5,648	0.12%
2020/10/15	23.6	106.53	0.8	107.00	106.50	22.8	5,679	0.40%
2020/10/14	1.5	107.17	2.1	107.03	107.50	-0.6	5,609	-0.01%
2020/10/13	4.1	107.01	0	107.50	107.50	4	5,675	0.07%
2020/10/12	0	0.00	1	107.50	107.00	-1	5,834	-0.02%
2020/10/08	13	106.85	1	107.50	107.50	12	6,335	0.19%
2020/10/07	16.2	106.85	0	0.00	106.50	16.2	6,401	0.25%
2020/10/06	2	107.00	0	0.00	108.00	2	6,385	0.03%
2020/10/05	14.1	107.04	0.1	107.50	107.00	14.1	6,427	0.22%
2020/09/30	26	107.40	0	0.00	107.00	26	6,540	0.40%
2020/09/29	0	0.00	5	108.40	108.50	-5	6,633	-0.08%
2020/09/28	1	107.50	25.2	108.00	108.00	-24.2	6,793	-0.36%
2020/09/25	9	107.17	1	107.00	107.50	8	6,905	0.12%
2020/09/24	33.4	107.29	5	107.10	107.00	28.4	6,900	0.41%
2020/09/23	11	108.00	0	0.00	107.50	11	7,205	0.15%
2020/09/22	3.1	108.02	1	108.00	108.00	2.1	7,399	0.03%
2020/09/21	7.1	108.29	3	108.50	108.50	4.1	7,687	0.05%
2020/09/18	1	108.50	1.1	108.56	109.00	-0.1	7,807	0.00%
2020/09/17	1	108.50	2.2	109.00	109.00	-1.2	7,895	-0.02%
2020/09/16	1.2	109.00	5.5	109.00	109.00	-4.3	8,023	-0.05%
2020/09/15	1	108.50	0	109.00	109.00	1	8,040	0.01%
2020/09/14	2	108.50	3	109.00	109.00	-1	8,214	-0.01%
2020/09/11	1.1	108.55	4	108.50	109.00	-2.9	8,263	-0.04%
2020/09/10	0	0.00	6	108.50	109.00	-6	8,303	-0.07%
2020/09/09	6.4	108.53	1	108.50	108.50	5.4	8,371	0.06%
2020/09/07	5	108.10	8	108.44	108.50	-3	8,524	-0.04%
2020/09/04	6	108.17	2	108.25	108.50	4	8,607	0.05%
2020/09/03	4	108.50	3	108.67	109.00	1	8,667	0.01%
2020/09/02	9.2	108.62	1.1	108.55	108.50	8	8,735	0.09%
2020/09/01	0	0.00	2.4	108.79	109.00	-2.4	8,778	-0.03%
2020/08/31	5	108.70	1.1	109.00	108.50	3.9	8,763	0.04%
2020/08/28	7	108.79	1.1	109.00	109.00	5.9	8,761	0.07%
2020/08/27	2.2	109.50	4	109.00	109.50	-1.8	8,858	-0.02%
2020/08/26	6	109.00	0.1	109.00	109.00	5.9	8,858	0.07%
2020/08/25	5	109.00	1.1	109.46	109.00	3.9	8,848	0.04%
2020/08/24	2	109.50	2	109.50	109.00	0	9,077	0.00%
2020/08/21	5	109.00	2	109.50	109.50	3	9,151	0.03%
2020/08/20	1	109.00	1	109.00	109.00	0	9,184	0.00%
2020/08/19	4	109.00	3	109.50	109.00	1	9,151	0.01%
2020/08/18	1	109.00	50	109.00	109.00	-49	9,134	-0.54%
2020/08/17	1.1	109.00	0	0.00	108.50	1.1	9,252	0.01%
2020/08/14	3.2	109.00	0	0.00	109.00	3.2	9,271	0.03%
2020/08/13	2.2	109.50	4.3	109.15	109.50	-2.2	9,294	-0.02%
2020/08/12	9.3	108.52	2	109.00	109.00	7.3	9,347	0.08%
2020/08/11	2	108.51	2	109.00	108.50	0	9,408	0.00%
2020/08/10	0.1	109.00	1.1	109.00	108.50	-1	9,398	-0.01%
2020/08/07	1.1	108.52	10	108.50	109.00	-9	9,400	-0.10%
2020/08/06	1	108.50	0.6	109.50	109.00	0.4	9,383	0.00%
2020/08/05	4	108.38	0	0.00	108.00	4	9,406	0.04%
2020/08/04	4	108.50	2.5	108.60	108.50	1.5	9,409	0.02%
2020/08/03	6.1	108.50	1.7	108.50	108.00	4.4	9,690	0.05%
2020/07/31	1	109.00	3	109.50	109.50	-2	9,648	-0.02%
2020/07/30	1	108.50	4	108.88	108.50	-3	9,635	-0.03%
2020/07/29	12.2	109.04	14	109.00	108.50	-1.8	9,639	-0.02%
2020/07/28	5	108.00	17.2	108.04	108.50	-12.2	9,667	-0.13%
2020/07/27	12	108.54	9	108.50	108.00	3	9,661	0.03%
2020/07/24	1.1	109.50	8	109.50	109.00	-6.9	9,568	-0.07%
2020/07/23	3	109.34	2	109.50	109.00	1	9,554	0.01%
2020/07/22	16	109.75	0.1	110.00	110.00	15.9	9,522	0.17%
2020/07/21	3	110.00	0	0.00	110.00	3	9,466	0.03%
2020/07/20	1	110.50	3.1	110.18	110.00	-2.1	9,461	-0.02%
2020/07/17	6.3	110.08	11.2	109.96	109.50	-4.9	9,486	-0.05%
2020/07/16	15.2	109.74	40.8	110.25	109.50	-25.6	9,520	-0.27%
2020/07/15	20.7	109.73	28.1	109.68	109.50	-7.4	9,420	-0.08%
2020/07/14	10.2	110.16	1	110.01	110.00	9.2	8,955	0.10%
2020/07/13	6.4	110.69	6	110.92	110.50	0.4	8,907	0.00%
2020/07/10	3.1	110.84	1.7	111.29	111.00	1.4	8,931	0.02%
2020/07/09	19.6	111.09	2.1	110.98	110.50	17.5	8,945	0.20%
2020/07/08	3.1	111.52	4	111.50	112.00	-0.9	8,834	-0.01%
2020/07/07	4.2	111.40	0	0.00	111.50	4.2	8,741	0.05%
2020/07/06	23.1	111.89	12	111.92	112.00	11.1	8,596	0.13%
2020/07/03	9.1	112.40	1	113.00	112.00	8.1	8,492	0.10%
2020/07/02	84.6	111.11	3	112.00	114.00	81.6	8,492	0.96%
2020/07/01	18.2	116.49	26.1	116.79	116.50	-7.9	8,132	-0.10%
2020/06/30	12	115.83	17	116.12	117.00	-5	8,024	-0.06%
2020/06/29	7	114.43	16.5	114.74	115.00	-9.5	7,807	-0.12%
2020/06/24	0	0.00	18.3	114.44	114.50	-18.3	7,726	-0.24%
2020/06/23	0	0.00	26.1	113.98	114.00	-26.1	7,635	-0.34%
2020/06/22	2	113.50	19	113.03	113.50	-17	7,541	-0.23%
2020/06/19	3	113.33	2.1	113.00	113.00	1	7,625	0.01%
2020/06/18	2.3	112.79	0	0.00	112.50	2.3	7,664	0.03%
2020/06/17	0	0.00	3	112.50	113.00	-3	7,791	-0.04%
2020/06/16	0	112.50	1.2	112.93	112.50	-1.2	8,102	-0.01%
2020/06/15	5	111.90	0.5	112.00	111.50	4.5	8,380	0.05%
2020/06/12	3.1	112.34	42	112.55	113.00	-39	8,469	-0.46%
2020/06/11	0	0.00	3	113.00	112.50	-3	8,705	-0.03%
2020/06/10	1.2	112.50	7	112.86	113.00	-5.8	8,822	-0.07%
2020/06/09	0	112.50	15	112.63	113.00	-15	9,231	-0.16%
2020/06/08	7.1	112.64	1	112.99	113.00	6	9,366	0.06%
2020/06/05	3	113.00	0.6	112.50	112.50	2.4	9,371	0.03%
2020/06/04	12.2	112.79	0	0.00	113.00	12.2	9,497	0.13%
2020/06/03	4	112.38	8	112.31	112.50	-4	9,534	-0.04%
2020/06/02	0.1	111.50	0	0.00	112.00	0.1	9,494	0.00%
2020/05/29	3	110.33	20.3	110.35	110.50	-17.3	9,515	-0.18%
2020/05/28	7.4	110.09	4.2	110.02	110.50	3.2	9,326	0.03%
2020/05/27	6.5	110.23	0	0.00	110.00	6.5	9,403	0.07%
2020/05/26	0	111.00	2	110.75	111.00	-2	9,413	-0.02%
2020/05/25	0.6	111.00	0	0.00	110.50	0.6	9,453	0.01%
2020/05/22	1.3	111.38	15	111.17	111.00	-13.7	9,465	-0.14%
2020/05/21	2.4	111.00	3.1	111.33	111.50	-0.7	9,403	-0.01%
2020/05/20	0	0.00	13	111.12	111.50	-13	9,396	-0.14%
2020/05/19	0	0.00	6.5	111.08	111.00	-6.5	9,416	-0.07%
2020/05/18	8	110.75	6	110.33	110.50	2	9,379	0.02%
2020/05/15	7	110.29	0	0.00	109.50	7	9,289	0.08%
2020/05/14	0	0.00	1	110.00	110.00	-1	9,275	-0.01%
2020/05/13	7.1	110.00	0	110.00	110.00	7	9,267	0.08%
2020/05/12	1	109.50	3	110.00	110.00	-2	9,285	-0.02%
2020/05/11	1	110.00	1	110.50	110.00	0	9,323	0.00%
2020/05/08	0	0.00	4	110.75	110.00	-4	9,303	-0.04%
2020/05/07	2	109.00	0.4	109.50	109.00	1.6	9,043	0.02%
2020/05/06	0.1	109.50	1	109.50	109.50	-0.9	9,075	-0.01%
2020/05/05	5	109.30	1	109.00	109.00	4	9,070	0.04%
2020/05/04	4.1	108.52	1	108.50	109.00	3.1	9,113	0.03%
2020/04/30	6	109.67	1.2	109.93	109.50	4.8	9,195	0.05%
2020/04/29	1	109.50	2	110.00	110.00	-1	9,263	-0.01%
2020/04/28	0	109.50	25	109.42	109.50	-25	9,407	-0.27%
2020/04/27	0.1	109.00	3.1	109.33	109.50	-3	9,616	-0.03%
2020/04/24	1.1	108.50	0.1	108.50	108.50	1	9,645	0.01%
2020/04/23	7.1	108.15	5	108.50	109.00	2.1	9,705	0.02%
2020/04/22	3	108.00	2.2	108.50	109.00	0.8	9,750	0.01%
2020/04/21	11	108.41	0	0.00	108.50	11	9,848	0.11%
2020/04/20	0	0.00	4	108.88	109.00	-4	9,879	-0.04%
2020/04/17	2.1	108.50	21	108.50	108.50	-19	9,989	-0.19%
2020/04/16	7	108.00	1	108.50	108.00	6	9,978	0.06%
2020/04/15	10	108.10	2	109.00	109.00	8	9,961	0.08%
2020/04/14	0	0.00	3	108.17	108.50	-3	9,924	-0.03%
2020/04/13	2	107.75	3	108.00	108.00	-1	10,020	-0.01%
2020/04/10	2	107.75	4	107.38	108.00	-2	10,005	-0.02%
2020/04/09	4.1	107.38	2	107.00	107.00	2.1	9,971	0.02%
2020/04/08	2	108.00	1.2	107.58	108.00	0.8	10,011	0.01%
2020/04/07	5	107.31	0	0.00	107.50	5	10,024	0.05%
2020/04/06	0	0.00	3.1	107.84	108.00	-3.1	9,979	-0.03%
2020/04/01	2.3	107.50	7.1	107.64	107.00	-4.8	9,914	-0.05%
2020/03/31	1	107.00	2.1	107.00	107.50	-1.1	9,760	-0.01%
2020/03/30	5	106.50	4.1	106.63	106.50	0.9	9,699	0.01%
2020/03/27	11	107.09	1	107.00	107.50	10	9,687	0.10%
2020/03/26	1.1	108.43	1	108.50	107.50	0.1	9,609	0.00%
2020/03/25	0	107.50	5	108.00	108.00	-5	9,648	-0.05%
2020/03/24	0.1	106.00	13	107.35	107.00	-13	9,641	-0.13%
2020/03/23	3.2	105.34	7.7	105.56	105.50	-4.6	9,547	-0.05%
2020/03/20	10	105.40	44	106.00	106.50	-34	9,537	-0.36%
2020/03/19	12.1	103.88	24	104.77	105.50	-11.9	9,487	-0.13%
2020/03/18	7	105.86	1	106.50	106.50	6	9,241	0.06%
2020/03/17	3.3	104.18	30.6	105.00	107.00	-27.3	9,118	-0.30%
2020/03/16	16	105.25	16.5	105.89	105.00	-0.5	8,883	-0.01%
2020/03/13	48	104.45	24.8	104.83	106.00	23.3	8,743	0.27%
2020/03/12	11.1	107.45	107	107.52	107.50	-96	8,318	-1.15%	大賣/
2020/03/11	4.1	107.52	8	107.63	108.50	-3.9	8,113	-0.05%
2020/03/10	5	107.50	9	107.72	107.50	-4	8,139	-0.05%
2020/03/09	10	107.75	19	107.74	107.50	-9	8,022	-0.11%
2020/03/06	3	109.00	0	0.00	108.50	3	7,989	0.04%
2020/03/05	0	0.00	2	110.00	110.00	-2	7,926	-0.03%
2020/03/04	0	0.00	1	109.00	109.00	-1	7,879	-0.01%
2020/03/03	3	108.00	1	108.50	108.00	2	7,908	0.03%
2020/03/02	10.1	107.60	10	108.00	108.00	0.1	7,876	0.00%
2020/02/27	5.1	108.01	4	108.13	108.00	1.1	8,067	0.01%
2020/02/26	5	108.20	0	0.00	108.00	5	8,020	0.06%
2020/02/25	0.1	109.00	12.1	108.79	108.50	-12	8,018	-0.15%
2020/02/24	9.5	109.00	7	109.21	108.50	2.5	8,025	0.03%
2020/02/21	1.1	109.50	0	109.50	109.50	1	8,032	0.01%
2020/02/20	1.1	110.00	1	110.00	109.50	0.1	8,052	0.00%
2020/02/19	1	110.00	3	110.00	110.00	-2	8,025	-0.02%
2020/02/18	0	0.00	5	109.50	109.50	-5	8,028	-0.06%
2020/02/17	0	0.00	1.4	110.00	110.00	-1.4	8,055	-0.02%
2020/02/14	4	109.50	0	0.00	109.00	4	8,125	0.05%
2020/02/13	0	0.00	3	109.17	109.50	-3	8,147	-0.04%
2020/02/12	3	108.67	3.3	109.00	108.50	-0.3	8,115	0.00%
2020/02/11	1	108.50	2	108.50	108.50	-1	8,100	-0.01%
2020/02/10	4	108.75	4	108.50	109.00	0	8,112	0.00%
2020/02/07	6.1	108.92	30	108.82	109.00	-23.9	8,282	-0.29%
2020/02/06	7.1	108.50	20	108.63	108.50	-13	8,254	-0.16%
2020/02/05	8.3	108.14	1	108.00	108.00	7.3	8,229	0.09%
2020/02/04	8.1	107.51	1	108.50	108.00	7.1	8,195	0.09%
2020/02/03	5.1	107.32	1	107.50	108.00	4.1	8,113	0.05%
2020/01/31	2	107.76	11	108.27	108.00	-9	7,981	-0.11%
2020/01/30	46	108.10	61	108.08	108.50	-15	7,817	-0.19%
2020/01/20	15	109.47	13	109.00	109.50	2	7,577	0.03%
2020/01/17	6	109.17	0	0.00	109.50	6	7,539	0.08%
2020/01/16	5	109.00	2	109.00	109.50	3	7,513	0.04%
2020/01/15	2	108.75	6	109.00	109.00	-4	7,460	-0.05%
2020/01/14	9	109.56	5.1	110.00	109.50	3.9	7,317	0.05%
2020/01/13	15	109.10	0.1	110.00	110.00	14.9	7,259	0.20%
2020/01/10	5	109.30	1	109.00	109.50	4	7,239	0.06%
2020/01/09	0.3	110.00	0	0.00	109.50	0.3	7,218	0.00%
2020/01/08	2	109.00	2	109.50	109.00	0	7,214	0.00%
2020/01/07	12	109.17	0	0.00	109.50	12	7,148	0.17%
2020/01/06	2	110.01	1	110.50	110.00	1	7,024	0.01%
2020/01/03	4	109.88	2	110.00	110.50	2	7,018	0.03%
2020/01/02	5	110.00	3	110.00	109.50	2	6,976	0.03%
2019/12/31	11	110.32	0	0.00	110.00	11	6,904	0.16%
2019/12/30	2	111.00	1.3	111.00	111.00	0.7	6,872	0.01%
2019/12/27	0.5	111.50	0.2	111.50	111.50	0.3	6,837	0.00%
2019/12/26	1	111.00	9	111.00	111.00	-8	6,906	-0.12%
2019/12/25	2.1	111.00	3	111.00	110.50	-0.9	6,993	-0.01%
2019/12/24	10.1	111.00	0	0.00	110.50	10.1	7,013	0.14%
2019/12/23	1	111.00	7.1	111.43	111.50	-6.1	6,997	-0.09%
2019/12/20	2.5	110.80	1	110.50	111.00	1.5	7,058	0.02%
2019/12/19	3	110.50	1	110.00	110.00	2	7,019	0.03%
2019/12/18	11	110.91	0	0.00	110.50	11	6,930	0.16%
2019/12/17	11	110.41	0	0.00	110.50	11	6,942	0.16%
2019/12/16	22	110.86	4	111.00	110.50	18	6,757	0.27%
2019/12/13	2	112.00	2.5	112.00	112.00	-0.5	6,529	-0.01%
2019/12/12	5.1	111.71	0	0.00	111.50	5.1	6,455	0.08%
2019/12/11	51.3	111.01	5.5	111.50	111.00	45.8	6,406	0.71%
2019/12/10	18.5	111.65	0	0.00	111.50	18.5	6,383	0.29%
2019/12/09	4	112.00	0	0.00	112.00	4	6,390	0.06%
2019/12/06	0	113.00	0	0.00	112.50	0	6,408	0.00%
2019/12/05	0.8	113.00	0	0.00	113.00	0.8	6,446	0.01%
2019/12/04	5	112.50	0	0.00	113.00	5	6,358	0.08%
2019/12/03	0	0.00	1	113.50	113.00	-1	6,403	-0.02%
2019/11/29	6	112.58	0	0.00	113.00	6	6,449	0.09%
2019/11/28	2	112.75	0	0.00	112.50	2	6,513	0.03%
2019/11/27	0.1	113.00	1.4	113.00	113.00	-1.3	6,592	-0.02%
2019/11/26	2.1	112.51	7	114.00	112.50	-4.9	6,617	-0.07%
2019/11/25	1.1	113.50	2	113.50	113.50	-0.9	6,316	-0.01%
2019/11/22	4	113.75	1	113.50	114.00	3	6,369	0.05%
2019/11/21	0	0.00	1	113.48	113.00	-1	6,309	-0.02%
2019/11/20	0.1	113.00	7	113.14	114.00	-6.9	6,307	-0.11%
2019/11/19	8	113.00	1	113.00	113.00	7	6,258	0.11%
2019/11/18	0.1	113.50	1	113.50	113.50	-0.9	6,221	-0.01%
2019/11/15	0.2	113.50	3	113.50	113.50	-2.8	6,211	-0.05%
2019/11/14	4.2	113.00	0	0.00	113.00	4.2	6,216	0.07%
2019/11/13	3	113.00	4	113.25	112.50	-1	6,280	-0.02%
2019/11/12	0	113.50	10	113.50	113.50	-10	6,219	-0.16%
2019/11/11	0.1	113.50	2	113.50	114.00	-1.9	6,214	-0.03%
2019/11/08	1	113.50	4.1	113.50	113.50	-3.1	6,226	-0.05%
2019/11/07	1	113.50	14	113.50	113.00	-13	6,198	-0.21%
2019/11/06	0	0.00	28	113.46	113.50	-28	6,191	-0.45%
2019/11/05	2	112.50	0	0.00	113.00	2	6,070	0.03%
2019/11/04	0	113.00	15.5	112.81	113.00	-15.5	6,132	-0.25%
2019/11/01	0	0.00	10	112.50	113.00	-10	6,176	-0.16%
2019/10/31	0	0.00	1.4	112.85	112.00	-1.4	6,243	-0.02%
2019/10/30	0	0.00	9	113.00	113.00	-9	6,215	-0.14%
2019/10/29	0.1	112.50	0	0.00	112.50	0.1	6,240	0.00%
2019/10/28	2	113.00	0.2	113.00	113.00	1.9	6,245	0.03%
2019/10/25	0.1	112.50	1.2	112.50	112.50	-1.1	6,309	-0.02%
2019/10/24	0	0.00	1.4	112.50	113.00	-1.4	6,372	-0.02%
2019/10/23	4	112.38	2	112.50	112.50	2	6,646	0.03%
2019/10/22	0	0.00	1.5	112.50	113.00	-1.5	6,756	-0.02%
2019/10/21	1	112.00	1	112.50	112.50	0	6,880	0.00%
2019/10/18	2	112.00	2	112.50	112.50	0	6,839	0.00%
2019/10/16	2	112.00	2	112.50	112.50	0	6,685	0.00%
2019/10/15	0	112.00	2	112.00	112.00	-2	6,725	-0.03%
2019/10/14	1	112.00	0.1	112.00	112.00	1	6,779	0.01%
2019/10/09	2.1	111.99	1	112.00	111.50	1.1	6,729	0.02%
2019/10/07	0	0.00	4.4	112.50	112.50	-4.4	6,736	-0.07%
2019/10/04	0	0.00	0.1	112.00	112.00	-0.1	6,743	0.00%
2019/10/02	0	0.00	2	112.00	112.00	-2	6,768	-0.03%
2019/10/01	0	0.00	2	111.74	112.00	-2	6,695	-0.03%
2019/09/27	3	110.50	1	110.50	111.00	2	6,683	0.03%
2019/09/26	2	110.50	2	110.25	110.00	0	6,632	0.00%
2019/09/25	0	0.00	1	110.50	110.50	-1	6,643	-0.02%
2019/09/24	0.1	111.50	0	0.00	111.50	0.1	6,637	0.00%
2019/09/23	1	112.00	0	0.00	112.00	1	6,636	0.02%
2019/09/20	0	0.00	3	112.50	112.50	-3	6,715	-0.04%
2019/09/18	0.1	111.50	0	0.00	111.50	0.1	6,640	0.00%
2019/09/17	0.6	111.50	2	111.50	111.50	-1.5	6,593	-0.02%
2019/09/16	1	111.50	9	111.50	111.50	-8	6,668	-0.12%
2019/09/12	0	0.00	4.1	111.00	111.00	-4.1	6,692	-0.06%
2019/09/11	4	111.38	0	0.00	111.00	4	6,738	0.06%
2019/09/10	0.1	111.00	5	111.00	111.00	-4.9	6,699	-0.07%
2019/09/09	2	110.00	5.4	110.31	110.50	-3.4	6,675	-0.05%
2019/09/06	0	0.00	3	110.00	110.00	-3	6,674	-0.04%
2019/09/05	1	109.50	0	110.00	110.00	1	6,679	0.01%
2019/09/04	0	0.00	1.4	110.00	110.00	-1.4	6,695	-0.02%
2019/09/03	5	109.50	0	0.00	109.50	5	6,673	0.07%
2019/09/02	3	108.83	4	109.25	110.00	-1	6,626	-0.02%
2019/08/30	1.1	109.00	2	108.75	109.00	-1	6,541	-0.01%
2019/08/29	0.1	108.50	35.1	108.03	108.50	-35	6,480	-0.54%
2019/08/28	5.1	107.51	1.4	107.64	108.00	3.7	6,485	0.06%
2019/08/27	0	107.50	0	0.00	107.50	0	6,526	0.00%
2019/08/26	2.1	107.26	3	107.00	107.00	-0.9	6,564	-0.01%
2019/08/23	1	107.00	2	107.00	107.50	-1	6,608	-0.02%
2019/08/22	0.1	107.50	2	107.00	107.00	-1.9	6,598	-0.03%
2019/08/20	2.2	107.27	0.2	107.50	107.00	2	6,783	0.03%
2019/08/16	0	0.00	3	107.17	108.00	-3	6,791	-0.04%
2019/08/15	28	106.52	0	0.00	106.50	28	6,741	0.41%
2019/08/14	5	107.00	0	0.00	107.00	5	6,828	0.07%
2019/08/13	39.1	107.01	0	107.50	107.00	39	6,930	0.56%
2019/08/12	1	107.50	1	107.50	107.50	0	6,936	0.00%
2019/08/08	1.2	107.08	1	107.00	107.50	0.2	6,922	0.00%
2019/08/07	19.1	106.74	0	0.00	106.50	19.1	6,947	0.27%
2019/08/06	68	106.97	5	106.70	106.50	63	6,985	0.90%
2019/08/05	4.5	107.28	0.6	107.50	107.50	3.9	6,937	0.06%
2019/08/02	10.2	107.06	0	0.00	107.00	10.2	6,936	0.15%
2019/08/01	11	107.55	0	0.00	107.00	11	6,915	0.16%
2019/07/31	5.1	107.62	1	107.50	108.00	4.1	6,920	0.06%
2019/07/30	8.3	107.52	0.1	108.00	107.50	8.2	6,870	0.12%
2019/07/29	5.6	107.91	0.2	108.00	107.50	5.4	6,887	0.08%
2019/07/26	28.1	107.56	0	0.00	107.50	28.1	6,869	0.41%
2019/07/25	61.1	107.04	24	107.00	107.00	37.1	6,827	0.54%
2019/07/24	8	112.06	1.2	112.50	112.00	6.8	6,616	0.10%
2019/07/23	13	112.35	6	112.50	112.00	7	6,486	0.11%
2019/07/22	2	112.25	1	112.00	112.50	1	6,405	0.02%
2019/07/19	1	112.00	0	0.00	112.00	1	6,385	0.02%
2019/07/18	1	112.00	3	111.67	112.00	-2	6,430	-0.03%
2019/07/17	13	111.27	8	111.56	112.00	5	6,429	0.08%
2019/07/16	9	111.89	1	111.50	111.50	8	6,321	0.13%
2019/07/15	0.1	113.00	1	112.50	112.50	-0.9	6,242	-0.01%
2019/07/12	1	113.00	0	0.00	113.00	1	6,280	0.02%
2019/07/11	5	113.50	0	0.00	113.50	5	6,263	0.08%
2019/07/10	2	113.00	0	0.00	113.50	2	6,268	0.03%
2019/07/09	0.1	113.50	2	113.00	113.50	-1.9	6,295	-0.03%
2019/07/08	1.2	113.50	3	113.00	114.00	-1.8	6,343	-0.03%
2019/07/05	4.2	113.03	4	113.50	113.50	0.2	6,393	0.00%
2019/07/04	1	113.00	0	0.00	113.00	1	6,447	0.02%
2019/07/03	1	113.00	2	113.50	113.50	-1	6,419	-0.02%
2019/07/02	0	0.00	0	113.50	113.50	0	6,505	0.00%
2019/07/01	1	113.50	0	0.00	113.00	1	6,507	0.02%
2019/06/28	0	0.00	1.1	113.50	113.00	-1.1	6,592	-0.02%
2019/06/27	2.2	113.50	0.3	113.50	113.50	1.8	6,764	0.03%
2019/06/26	0	0.00	4	114.00	114.00	-4	6,707	-0.06%
2019/06/25	1	113.50	1	113.50	114.00	0	6,708	0.00%
2019/06/24	0	0.00	3.6	114.00	114.00	-3.6	6,729	-0.05%
2019/06/21	3	112.50	2.2	113.23	113.50	0.8	6,689	0.01%
2019/06/20	1	112.50	0	0.00	112.50	1	6,613	0.02%
2019/06/19	1	112.50	3.2	113.00	113.50	-2.2	6,580	-0.03%
2019/06/18	3	112.00	3.1	111.85	112.00	-0.1	6,537	0.00%
2019/06/17	2.2	112.04	0	0.00	112.00	2.2	6,550	0.03%
2019/06/14	3	112.00	1.2	112.50	112.50	1.8	6,531	0.03%
2019/06/13	1.3	112.62	3	112.50	113.00	-1.7	6,508	-0.03%
2019/06/12	2.4	113.00	4.3	113.00	113.00	-1.9	6,696	-0.03%
2019/06/11	17.4	113.50	1.4	113.50	113.50	16	6,654	0.24%
2019/06/10	2	114.00	6.1	113.91	114.00	-4.1	6,660	-0.06%
2019/06/06	0	0.00	2.6	113.38	113.50	-2.6	6,651	-0.04%
2019/06/05	0	0.00	258	113.50	113.50	-258	6,704	-3.85%	大賣/鉅額交易
2019/06/04	0	0.00	5	113.00	113.00	-5	6,688	-0.07%
2019/06/03	0.3	113.00	18	113.00	113.00	-17.7	6,657	-0.27%
2019/05/31	0	0.00	12	112.50	112.50	-12	6,653	-0.18%
2019/05/30	0	0.00	1	112.50	112.50	-1	6,596	-0.02%
2019/05/29	0	0.00	3.1	111.98	112.00	-3.1	6,655	-0.05%
2019/05/28	2	111.50	2	112.00	111.50	0	6,705	0.00%
2019/05/27	3.1	112.49	1.5	112.00	112.00	1.6	6,589	0.02%
2019/05/23	24	112.00	11	112.00	112.00	13	6,669	0.19%
2019/05/22	1	112.00	2.1	112.24	112.00	-1.1	6,721	-0.02%
2019/05/21	0	0.00	6	112.08	112.50	-6	6,787	-0.09%
2019/05/20	0	0.00	15	111.83	111.50	-15	6,718	-0.22%
2019/05/17	0	0.00	5	111.00	111.00	-5	6,688	-0.07%
2019/05/15	0	0.00	1.5	111.00	110.50	-1.5	6,818	-0.02%
2019/05/14	0	0.00	13	110.85	111.50	-13	6,921	-0.19%
2019/05/13	0	0.00	1	110.50	110.00	-1	6,943	-0.01%
2019/05/10	0.2	110.00	0	0.00	110.00	0.2	7,083	0.00%
2019/05/09	0.3	110.00	1	110.00	110.00	-0.7	7,122	-0.01%
2019/05/08	0.1	111.00	3	111.00	111.50	-2.9	7,111	-0.04%
2019/05/06	1	110.50	0.1	110.50	110.50	0.9	7,183	0.01%
2019/05/03	0	0.00	3	111.00	111.00	-3	7,200	-0.04%
2019/05/02	0	0.00	1.2	111.00	111.00	-1.2	7,194	-0.02%
2019/04/30	1	111.00	10	110.95	111.00	-9	7,258	-0.12%
2019/04/29	0	0.00	5.2	110.98	111.00	-5.2	7,202	-0.07%
2019/04/26	0	0.00	4.1	110.75	110.50	-4.1	7,224	-0.06%
2019/04/25	1	110.50	0	0.00	110.50	1	7,168	0.01%
2019/04/24	0.1	110.50	8	110.50	110.50	-7.9	7,198	-0.11%
2019/04/23	0	0.00	2	110.50	110.50	-2	7,174	-0.03%
2019/04/22	0	0.00	4	110.25	110.00	-4	7,221	-0.06%
2019/04/18	1.4	109.87	7	109.93	110.00	-5.6	7,320	-0.08%
2019/04/17	2	109.50	1	109.50	109.50	1	7,358	0.01%
2019/04/16	0	0.00	6.1	110.00	110.00	-6.1	7,406	-0.08%
2019/04/15	2	109.00	0	0.00	109.50	2	7,420	0.03%
2019/04/12	3	109.00	0	0.00	109.50	3	7,423	0.04%
2019/04/11	3.5	108.86	0	0.00	109.00	3.5	7,393	0.05%
2019/04/10	2	109.01	0	0.00	109.50	2	7,426	0.03%
2019/04/09	0	0.00	2	109.00	109.50	-2	7,714	-0.03%
2019/04/08	5.3	108.62	0	0.00	108.50	5.3	7,750	0.07%
2019/04/03	7.2	109.14	0	0.00	108.50	7.2	7,813	0.09%
2019/04/02	10.1	109.60	2.2	109.95	109.50	7.9	7,839	0.10%
2019/04/01	2.1	110.00	9	110.00	110.50	-6.9	7,776	-0.09%
2019/03/29	0	0.00	17.1	109.50	109.50	-17.1	7,606	-0.22%
2019/03/28	2	109.00	5	108.70	109.00	-3	7,611	-0.04%
2019/03/27	2	109.00	2	108.50	108.50	0	7,598	0.00%
2019/03/26	2.3	108.00	0	0.00	108.50	2.3	7,574	0.03%
2019/03/25	3	108.00	1	108.00	107.50	2	7,616	0.03%
2019/03/22	0.1	108.50	6	108.00	108.50	-5.9	7,593	-0.08%
2019/03/21	2	108.00	0	0.00	108.00	2	7,614	0.03%
2019/03/20	2.2	107.77	3.2	108.00	108.00	-1	7,596	-0.01%
2019/03/19	3	107.67	0	0.00	108.00	3	7,578	0.04%
2019/03/18	1.1	108.00	0	0.00	108.00	1.1	7,539	0.01%
2019/03/15	26	107.83	4	108.00	108.00	22	7,534	0.29%
2019/03/14	1	108.00	6	107.59	107.50	-5	7,320	-0.07%
2019/03/13	2.1	108.00	5	107.90	108.00	-2.9	7,349	-0.04%
2019/03/12	8	107.50	0	107.50	108.00	8	7,320	0.11%
2019/03/11	6	107.50	1.5	107.50	107.00	4.5	7,383	0.06%
2019/03/08	3	107.50	0	0.00	107.50	3	7,532	0.04%
2019/03/07	0.3	107.50	5	107.50	107.00	-4.7	7,664	-0.06%
2019/03/06	1.3	107.50	1	107.50	107.50	0.3	7,711	0.00%
2019/03/05	6	107.17	0.3	107.50	107.00	5.7	7,763	0.07%
2019/03/04	7.2	106.60	2.6	107.11	107.00	4.6	7,725	0.06%
2019/02/27	0.3	107.00	7.1	106.93	107.00	-6.8	7,697	-0.09%
2019/02/26	1	107.00	0	0.00	106.50	1	7,675	0.01%
2019/02/25	6.1	107.00	1	107.00	107.00	5.1	7,585	0.07%
2019/02/22	3.1	106.68	2	107.00	107.00	1.1	7,626	0.01%
2019/02/21	4.1	106.13	0.1	106.50	106.50	4	7,566	0.05%
2019/02/20	7.1	106.01	0	0.00	106.50	7.1	7,586	0.09%
2019/02/19	8.1	106.31	0	0.00	106.00	8.1	7,568	0.11%
2019/02/18	5	106.20	0	0.00	106.50	5	7,643	0.07%
2019/02/15	0	0.00	1.6	106.69	106.50	-1.6	7,592	-0.02%
2019/02/14	1.3	106.12	0	0.00	106.00	1.3	7,577	0.02%
2019/02/13	8	106.56	0.3	106.50	106.00	7.8	7,553	0.10%
2019/02/12	16.2	106.54	0	0.00	107.00	16.2	7,414	0.22%
2019/02/11	1	107.00	1	107.50	106.50	0	7,317	0.00%
2019/01/30	1	107.00	0	0.00	107.00	1	7,187	0.01%
2019/01/29	0	107.00	0	0.00	107.00	0	7,148	0.00%
2019/01/28	2.6	106.62	0	0.00	106.50	2.6	7,199	0.04%
2019/01/24	3	106.50	0	0.00	107.00	3	7,749	0.04%
2019/01/23	1.1	107.00	4	107.50	107.00	-2.9	7,775	-0.04%
2019/01/22	1	106.50	1	107.50	107.50	0	7,813	0.00%
2019/01/21	20.1	106.88	0	0.00	106.50	20.1	7,837	0.26%
2019/01/18	4.1	106.51	0	0.00	107.00	4.1	8,117	0.05%
2019/01/17	1	107.00	0	0.00	107.00	1	8,267	0.01%
2019/01/16	1	106.51	10	107.00	107.00	-9	8,379	-0.11%
2019/01/15	8	106.56	1	107.00	107.00	7	8,397	0.08%
2019/01/14	2	106.51	3	106.00	106.50	-1	8,359	-0.01%
2019/01/11	1	107.00	1	106.50	107.00	0	8,363	0.00%
2019/01/09	1.1	107.02	0	0.00	107.50	1.1	8,432	0.01%
2019/01/08	2	107.00	0	0.00	107.00	2	8,433	0.02%
2019/01/07	0	0.00	3	108.00	108.00	-3	8,516	-0.04%
2019/01/03	1	107.00	0	0.00	107.00	1	9,009	0.01%
2019/01/02	2.1	107.74	3	107.67	107.00	-0.9	9,062	-0.01%
2018/12/28	0	109.00	8	113.00	113.00	-8	8,987	-0.09%
2018/12/27	6.1	106.17	0.2	106.50	106.50	5.9	8,818	0.07%
2018/12/26	13.1	106.08	1	106.00	106.00	12.1	8,808	0.14%
2018/12/24	4	106.63	0	0.00	107.00	4	8,687	0.05%
2018/12/21	0	0.00	1	107.50	107.50	-1	8,595	-0.01%
2018/12/20	0	0.00	3	107.50	107.50	-3	8,608	-0.03%
2018/12/18	2.1	107.02	2	107.25	106.50	0.1	8,604	0.00%
2018/12/17	3.6	107.09	1.3	107.50	107.50	2.3	8,699	0.03%
2018/12/14	10	107.00	0	0.00	107.50	10	8,734	0.11%
2018/12/13	2	107.25	0	0.00	107.50	2	8,739	0.02%
2018/12/12	4	107.50	2	107.00	107.50	2	8,841	0.02%
2018/12/11	1	107.01	1	107.00	107.50	0	8,867	0.00%
2018/12/07	2	106.51	0	0.00	107.00	2	8,958	0.02%
2018/12/05	1.1	106.55	1	106.50	106.50	0.1	9,236	0.00%
2018/12/04	2.1	106.26	0	0.00	106.00	2.1	9,371	0.02%
2018/12/03	19	106.05	0	0.00	106.00	19	9,426	0.20%
2018/11/30	0	0.00	2	107.00	107.00	-2	9,269	-0.02%
2018/11/29	1.1	107.00	3	107.67	106.50	-1.9	9,151	-0.02%
2018/11/28	1	107.00	1.5	107.50	107.50	-0.5	9,093	0.00%
2018/11/27	11	107.50	5	107.50	107.50	6	9,007	0.07%
2018/11/23	0.4	107.50	4	107.50	108.00	-3.6	9,050	-0.04%
2018/11/22	1	107.50	1	107.50	107.50	0	8,978	0.00%
2018/11/21	0.2	107.00	0	0.00	107.00	0.2	8,978	0.00%
2018/11/20	1.1	106.52	1.7	106.71	107.00	-0.7	8,923	-0.01%
2018/11/19	0.2	106.50	0	0.00	106.50	0.2	8,949	0.00%
2018/11/16	1	106.50	0	0.00	106.00	1	8,896	0.01%
2018/11/15	0	0.00	1	108.00	107.00	-1	8,884	-0.01%
2018/11/14	5	106.90	0.3	107.00	107.00	4.7	8,958	0.05%
2018/11/13	6	106.08	1	106.00	107.00	5	9,035	0.06%
2018/11/12	5.1	107.00	4	107.00	106.50	1.1	9,003	0.01%
2018/11/09	0	0.00	2	107.00	107.00	-2	9,085	-0.02%
2018/11/08	1	107.00	1.7	107.50	107.00	-0.7	9,207	-0.01%
2018/11/07	0	0.00	2	106.50	107.00	-2	9,241	-0.02%
2018/11/06	2	105.75	0	0.00	106.00	2	9,244	0.02%
2018/11/05	15.1	105.21	1	105.50	105.50	14.1	9,251	0.15%
2018/11/02	92.4	105.40	23	105.26	106.00	69.4	9,230	0.75%
2018/11/01	15	107.73	0	0.00	107.00	15	8,857	0.17%
2018/10/31	0	0.00	9	109.50	109.50	-9	8,724	-0.10%
2018/10/30	1	108.00	0.3	108.50	108.50	0.7	8,660	0.01%
2018/10/29	0	0.00	1	109.50	109.50	-1	8,645	-0.01%
2018/10/26	2	108.75	4	108.50	109.00	-2	8,591	-0.02%
2018/10/25	1	106.50	47	107.10	108.00	-46	8,301	-0.55%
2018/10/24	0	0.00	1	107.48	107.00	-1	8,291	-0.01%
2018/10/23	0	0.00	1	107.00	106.50	-1	8,218	-0.01%
2018/10/22	0.8	107.50	0	0.00	107.50	0.8	8,211	0.01%
2018/10/19	8	106.75	0	0.00	106.50	8	8,269	0.10%
2018/10/18	0	0.00	2	107.50	107.50	-2	8,341	-0.02%
2018/10/17	3	107.17	0	0.00	107.00	3	8,573	0.03%
2018/10/16	5	106.90	0	0.00	107.00	5	8,704	0.06%
2018/10/15	80	106.69	1	107.00	106.50	79	8,771	0.90%
2018/10/12	19.1	107.69	2	107.50	108.00	17.1	8,711	0.20%
2018/10/11	2.1	109.22	12	108.63	108.50	-9.9	8,568	-0.12%
2018/10/09	1	110.00	3	109.33	109.50	-2	8,251	-0.02%
2018/10/08	6	109.00	1	109.00	108.50	5	8,182	0.06%
2018/10/05	13.2	108.05	3	108.50	109.00	10.2	8,172	0.12%
2018/10/04	6	108.42	0.1	108.50	108.00	5.9	8,051	0.07%
2018/10/03	4	109.00	0	0.00	109.00	4	8,037	0.05%
2018/10/02	2	109.75	1	110.00	109.50	1	8,043	0.01%
2018/10/01	0.1	110.50	7	110.50	110.50	-6.9	7,999	-0.09%
2018/09/28	0	0.00	5	110.00	110.00	-5	8,056	-0.06%
2018/09/27	0.5	110.00	1	110.00	110.00	-0.5	8,056	-0.01%
2018/09/26	0.3	109.50	0	0.00	109.50	0.3	7,996	0.00%
2018/09/25	2	109.50	5	109.50	109.50	-3	8,223	-0.04%
2018/09/21	2.3	109.78	2	110.00	109.50	0.3	8,225	0.00%
2018/09/20	1.1	110.00	0	0.00	110.00	1.1	8,123	0.01%
2018/09/19	1	110.50	17	110.50	110.50	-16	8,115	-0.20%
2018/09/18	0	0.00	5	109.70	110.00	-5	8,115	-0.06%
2018/09/17	1.1	109.45	1	108.50	108.50	0.1	8,025	0.00%
2018/09/14	12.3	108.96	0	0.00	108.50	12.3	7,984	0.15%
2018/09/13	1	109.50	2	109.00	109.50	-1	8,009	-0.01%
2018/09/12	3.4	110.30	17	110.44	110.00	-13.6	7,988	-0.17%
2018/09/11	0	0.00	20.4	109.03	110.00	-20.4	7,973	-0.26%
2018/09/10	0	0.00	9	108.50	108.50	-9	8,052	-0.11%
2018/09/07	3	108.50	4	108.50	108.00	-1	8,075	-0.01%
2018/09/06	4	107.50	5	107.80	107.50	-1	7,987	-0.01%
2018/09/05	3.2	108.03	0	0.00	108.00	3.2	7,979	0.04%
2018/09/04	0	0.00	0	108.50	108.50	0	7,974	0.00%
2018/09/03	5.1	108.01	1	108.50	108.00	4.1	8,005	0.05%
2018/08/31	1	108.50	3.2	108.34	108.50	-2.2	8,041	-0.03%
2018/08/30	3.4	107.71	1	108.00	107.50	2.4	8,054	0.03%
2018/08/29	1	108.50	2	108.25	108.50	-1	8,028	-0.01%
2018/08/28	2.2	108.31	0	0.00	108.50	2.2	8,065	0.03%
2018/08/27	0.7	108.50	0.2	108.50	108.00	0.5	8,102	0.01%
2018/08/24	1	107.50	2	107.50	107.50	-1	8,066	-0.01%
2018/08/21	0	0.00	12.3	108.09	108.50	-12.3	8,265	-0.15%
2018/08/20	0.2	107.50	0	0.00	107.00	0.2	8,324	0.00%
2018/08/17	0.1	107.00	0.1	107.00	107.00	-0.1	8,254	0.00%
2018/08/16	11	106.50	2.1	106.76	106.50	9	8,258	0.11%
2018/08/15	6	106.92	2	107.25	107.00	4	8,181	0.05%
2018/08/14	0.1	107.00	0	0.00	107.00	0.1	8,138	0.00%
2018/08/13	1.4	107.00	4	106.75	106.50	-2.6	8,149	-0.03%
2018/08/10	1.4	107.13	1.7	107.50	107.50	-0.4	8,218	0.00%
2018/08/09	1.1	106.55	3	106.67	107.00	-1.9	8,248	-0.02%
2018/08/08	0	0.00	7	106.64	107.00	-7	8,215	-0.09%
2018/08/07	0.1	107.00	0	0.00	106.50	0.1	8,218	0.00%
2018/08/06	0.1	107.00	1	106.50	106.50	-0.9	8,207	-0.01%
2018/08/03	2	105.50	0	0.00	106.00	2	8,251	0.02%
2018/08/02	1	105.51	4.1	105.51	105.50	-3.1	8,414	-0.04%
2018/08/01	3	106.00	1	105.50	106.00	2	8,433	0.02%
2018/07/31	11.5	106.07	2	106.75	106.00	9.5	8,451	0.11%
2018/07/30	2.1	106.00	1	106.00	106.00	1.1	8,291	0.01%
2018/07/27	5.3	105.05	8	105.00	105.50	-2.7	8,265	-0.03%
2018/07/26	9.3	105.09	0	0.00	105.50	9.3	8,265	0.11%
2018/07/25	14.5	105.05	1	105.00	105.00	13.5	8,278	0.16%
2018/07/24	57.1	106.29	0	0.00	105.50	57.1	8,185	0.70%
2018/07/23	31.3	106.06	0	0.00	106.50	31.3	7,877	0.40%
2018/07/20	28	111.50	19.5	111.99	111.50	8.6	7,763	0.11%
2018/07/19	100.1	111.50	2	111.50	111.50	98.1	7,794	1.26%
2018/07/18	101	112.00	1	112.00	112.00	100	7,822	1.28%	大買/
2018/07/17	2.1	111.53	0	0.00	112.00	2.1	7,834	0.03%
2018/07/16	50	111.50	0	0.00	111.50	50	7,797	0.64%
2018/07/13	6.2	111.50	0	0.00	111.50	6.2	7,823	0.08%
2018/07/12	1	111.50	0	0.00	111.50	1	7,808	0.01%
2018/07/11	2	111.50	0	112.00	112.00	2	7,810	0.03%
2018/07/09	0	112.00	1	112.00	112.00	-1	7,805	-0.01%
2018/07/06	0	0.00	0.4	112.00	112.00	-0.4	7,883	-0.01%
2018/07/04	0	0.00	3	111.50	111.50	-3	7,987	-0.04%
2018/07/03	0	0.00	5	110.90	111.00	-5	8,117	-0.06%
2018/07/02	0.3	110.00	0	0.00	109.50	0.3	7,973	0.00%
2018/06/29	1	109.50	0.5	110.00	110.00	0.5	8,053	0.01%
2018/06/28	0	0.00	1	110.00	110.00	-1	8,034	-0.01%
2018/06/27	1	109.50	7	110.00	109.50	-6	8,134	-0.07%
2018/06/25	0	110.00	0	0.00	109.50	0	8,176	0.00%
2018/06/22	0	0.00	2	110.00	110.00	-2	8,242	-0.02%
2018/06/21	10	109.50	0	0.00	109.50	10	8,176	0.12%
2018/06/20	0	0.00	13	110.38	110.00	-13	8,211	-0.16%
2018/06/19	10	109.00	0	0.00	109.00	10	8,224	0.12%
2018/06/15	0	0.00	5	109.50	109.50	-5	8,099	-0.06%
2018/06/14	5.2	109.11	1	109.00	109.00	4.2	8,004	0.05%
2018/06/13	2	110.00	3.2	109.84	110.00	-1.2	8,037	-0.01%
2018/06/12	0.1	110.00	0	0.00	109.50	0.1	8,237	0.00%
2018/06/08	0	0.00	1.2	110.00	110.00	-1.2	8,233	-0.01%
2018/06/06	1	110.00	1	110.00	110.50	0	8,276	0.00%
2018/06/04	0.5	110.00	0	0.00	110.00	0.5	8,266	0.01%
2018/06/01	0	0.00	8	109.69	110.00	-8	8,289	-0.10%
2018/05/31	0	109.50	1	109.00	109.00	-1	8,339	-0.01%
2018/05/30	12.6	109.12	0	0.00	108.50	12.6	8,039	0.16%
2018/05/28	1	112.00	2	111.50	111.00	-1	8,011	-0.01%
2018/05/25	0	0.00	0.1	110.00	110.00	-0.1	7,871	0.00%
2018/05/24	3	109.50	1	110.00	109.50	2	7,906	0.03%
2018/05/23	2	109.75	2	109.75	109.50	0	7,985	0.00%
2018/05/22	10.9	109.96	4	109.75	109.50	6.9	8,050	0.09%
2018/05/21	13	110.00	2	110.00	110.00	11	8,125	0.14%
2018/05/18	0	0.00	4.8	109.69	110.00	-4.8	8,186	-0.06%
2018/05/17	2	109.00	0	109.00	108.50	2	8,247	0.02%
2018/05/16	4	108.25	0	0.00	108.00	4	8,249	0.05%
2018/05/15	5.1	108.60	0	0.00	108.50	5.1	8,278	0.06%
2018/05/14	10	109.10	0	0.00	109.00	10	8,471	0.12%
2018/05/11	7	108.93	1	109.00	109.00	6	8,526	0.07%
2018/05/10	13.4	108.85	0	0.00	108.50	13.4	8,568	0.16%
2018/05/09	7.6	110.70	0	0.00	110.00	7.6	8,462	0.09%
2018/05/08	2	111.75	0	0.00	112.00	2	8,423	0.02%
2018/05/07	0.2	112.00	0.5	112.00	112.00	-0.3	8,522	0.00%
2018/05/04	0	112.00	0	0.00	111.50	0	8,560	0.00%
2018/05/03	0	0.00	1.6	112.00	111.50	-1.6	8,621	-0.02%
2018/05/02	2.2	112.32	1	112.00	112.00	1.2	8,633	0.01%
2018/04/30	0	113.00	0	0.00	113.00	0	8,611	0.00%
2018/04/27	2.1	112.50	2	113.00	113.00	0.1	8,720	0.00%
2018/04/26	0.1	111.50	0	0.00	111.50	0.1	8,755	0.00%
2018/04/25	1	110.00	0	0.00	110.50	1	8,705	0.01%
2018/04/24	16	111.38	0	0.00	111.00	16	8,617	0.19%
2018/04/20	4	114.00	0	0.00	113.50	4	8,609	0.05%
2018/04/18	0	0.00	2	114.25	114.50	-2	8,656	-0.02%
2018/04/17	0	0.00	3.1	113.18	113.50	-3.1	8,705	-0.04%
2018/04/13	0	0.00	1	113.50	113.50	-1	9,006	-0.01%
2018/04/12	1	113.50	0	0.00	114.00	1	9,060	0.01%
2018/04/11	0	0.00	9	114.44	114.00	-9	9,189	-0.10%
2018/04/10	1	113.50	5	114.00	114.50	-4	9,227	-0.04%
2018/04/09	0	0.00	56	112.52	114.00	-56	9,276	-0.60%
2018/04/03	0.2	112.00	2	112.00	112.00	-1.8	9,295	-0.02%
2018/04/02	1	112.00	0.1	112.50	112.50	0.9	9,253	0.01%
2018/03/31	0	0.00	5	112.70	113.00	-5	9,272	-0.05%
2018/03/30	0	0.00	3	113.00	113.00	-3	9,314	-0.03%
2018/03/29	0	0.00	6	112.33	111.50	-6	9,164	-0.07%
2018/03/28	0.1	112.00	4	112.25	112.50	-4	9,103	-0.04%
2018/03/27	2	111.75	9	111.56	112.00	-7	9,019	-0.08%
2018/03/26	1	110.00	12	110.13	111.00	-11	8,982	-0.12%
2018/03/23	1	110.50	0	0.00	110.00	1	8,994	0.01%
2018/03/22	0	0.00	8.1	110.88	111.50	-8.1	9,052	-0.09%
2018/03/21	2.5	110.00	9.3	110.32	110.50	-6.8	8,985	-0.08%
2018/03/20	0	0.00	2	110.00	109.50	-2	8,991	-0.02%
2018/03/19	0.1	110.00	5.2	110.00	110.00	-5.1	9,050	-0.06%
2018/03/16	0	110.00	2	109.50	110.00	-2	9,050	-0.02%
2018/03/15	0	109.00	0	0.00	109.00	0	8,878	0.00%
2018/03/14	5.1	109.00	1	109.00	109.00	4.1	8,838	0.05%
2018/03/13	0.1	109.00	0	0.00	109.00	0.1	8,913	0.00%
2018/03/08	0	0.00	1	109.50	109.50	-1	9,152	-0.01%
2018/03/07	0	109.50	10	109.50	109.50	-10	9,200	-0.11%
2018/03/06	0	0.00	1	109.00	109.50	-1	9,248	-0.01%
2018/03/02	2.2	108.50	0	0.00	108.00	2.2	9,367	0.02%
2018/03/01	0.1	109.00	0	0.00	108.50	0.1	9,423	0.00%
2018/02/27	0	0.00	4	110.00	109.50	-4	9,388	-0.04%
2018/02/26	1	109.50	13	110.00	110.00	-12	9,324	-0.13%
2018/02/23	0.2	109.00	25	109.06	109.50	-24.8	9,268	-0.27%
2018/02/22	0	0.00	15	108.83	108.50	-15	9,282	-0.16%
2018/02/21	0	0.00	4	108.25	109.00	-4	9,254	-0.04%
2018/02/12	5.1	106.61	1	107.50	106.50	4.1	9,189	0.04%
2018/02/09	0	107.50	12	106.50	107.50	-12	9,121	-0.13%
2018/02/08	0	108.00	3	108.00	108.00	-3	9,028	-0.03%
2018/02/07	2	107.50	1	108.00	107.50	1	9,126	0.01%
2018/02/06	23.2	106.24	5	106.20	106.50	18.2	9,070	0.20%
2018/02/05	1	108.50	0	0.00	108.00	1	8,945	0.01%
2018/02/02	0	0.00	13	109.50	109.00	-13	8,911	-0.15%
2018/02/01	0.2	109.00	17	109.50	109.00	-16.8	8,878	-0.19%
2018/01/31	1	108.50	1	108.99	108.50	0	8,781	0.00%
2018/01/30	1	108.50	2	109.00	108.00	-1	8,772	-0.01%
2018/01/29	0	0.00	37	109.00	109.50	-37	8,630	-0.43%
2018/01/26	0	0.00	1	109.00	108.50	-1	8,606	-0.01%
2018/01/25	1.2	108.50	2	108.50	108.50	-0.8	8,647	-0.01%
2018/01/24	0	0.00	5	109.00	108.50	-5	8,665	-0.06%
2018/01/23	0	0.00	35	109.00	109.00	-35	8,623	-0.41%
2018/01/22	1	108.50	0	0.00	108.50	1	8,517	0.01%
2018/01/19	0	0.00	2	108.50	109.00	-2	8,520	-0.02%
2018/01/18	1	108.00	1	108.50	107.50	0	8,529	0.00%
2018/01/17	0	0.00	6	109.00	109.00	-6	8,453	-0.07%
2018/01/16	0	109.00	11.2	108.55	109.00	-11.2	8,464	-0.13%
2018/01/15	0.2	109.00	0	0.00	109.00	0.2	8,376	0.00%
2018/01/12	0	0.00	1.2	108.50	108.50	-1.2	8,443	-0.01%
2018/01/11	1	108.50	2	108.00	108.50	-1	8,454	-0.01%
2018/01/10	1	108.50	6	108.83	108.50	-5	8,500	-0.06%
2018/01/09	2	108.50	4	108.88	109.00	-2	8,366	-0.02%
2018/01/08	0	0.00	3	108.33	108.50	-3	8,330	-0.04%
2018/01/05	0	0.00	16	108.00	108.50	-16	8,277	-0.19%
2018/01/04	0.2	107.50	4	108.00	108.00	-3.8	8,145	-0.05%
2018/01/03	1	108.00	7	107.57	108.00	-6	8,204	-0.07%
2018/01/02	0	0.00	4.6	107.43	107.50	-4.6	8,119	-0.06%