中華電 (2412)-高橋券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
123.0
漲跌
▼1.0
漲幅
-0.81%
成交量
17,816張
產業
上市通信網路類股
1830人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中華電 (2412)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/19	12	122.79	7	123.00	123.00	5	8,221	0.06%
2024/04/18	7	123.50	2	124.25	124.00	5	7,965	0.06%
2024/04/17	4.6	123.89	10	123.50	123.50	-5.4	7,845	-0.07%
2024/04/16	4.1	124.99	2	124.50	124.50	2.1	7,668	0.03%
2024/04/15	0	0.00	22	126.00	126.00	-22	7,489	-0.29%
2024/04/12	2	125.50	1	126.00	125.50	1	7,469	0.01%
2024/04/11	1	125.50	2	126.00	126.50	-1	7,400	-0.01%
2024/04/10	1	125.50	4	126.00	126.00	-3	7,354	-0.04%
2024/04/09	12.5	125.92	2	125.75	125.50	10.5	7,384	0.14%
2024/04/08	0	0.00	51.2	126.06	126.50	-51.2	7,378	-0.69%
2024/04/03	13	125.65	3	125.67	125.00	10	7,315	0.14%
2024/04/02	2.4	126.96	19	126.97	126.50	-16.6	7,221	-0.23%
2024/04/01	0.1	126.00	9	126.67	126.50	-8.9	7,164	-0.12%
2024/03/29	0	0.00	16	126.41	126.00	-16	7,162	-0.22%
2024/03/28	3	126.00	3	126.17	125.50	0	7,101	0.00%
2024/03/27	5.1	126.50	14	126.75	127.00	-9	6,930	-0.13%
2024/03/26	5	125.00	9.1	125.22	125.50	-4.1	6,785	-0.06%
2024/03/25	7.1	123.65	1.1	124.03	124.50	6	6,736	0.09%
2024/03/22	5	123.00	3	123.33	124.00	2	6,724	0.03%
2024/03/21	0	0.00	8.7	123.56	123.50	-8.7	6,704	-0.13%
2024/03/20	1	122.50	6.5	123.23	123.00	-5.5	6,884	-0.08%
2024/03/19	0	0.00	5	123.00	123.00	-5	6,867	-0.07%
2024/03/15	8	122.00	3.2	122.00	122.50	4.8	6,674	0.07%
2024/03/14	8	121.50	0	0.00	122.00	8	6,534	0.12%
2024/03/13	4	121.00	0	0.00	121.00	4	6,506	0.06%
2024/03/12	14	121.71	5	121.50	121.50	9	6,447	0.14%
2024/03/11	2	120.50	2.5	121.00	121.50	-0.5	6,452	-0.01%
2024/03/08	6	120.50	5	120.50	120.50	1	6,436	0.02%
2024/03/07	12.1	121.00	0	0.00	121.00	12.1	6,431	0.19%
2024/03/06	0	0.00	0.5	121.50	121.50	-0.5	6,430	-0.01%
2024/03/05	5	121.00	0	0.00	121.00	5	6,570	0.08%
2024/03/01	0	0.00	1	121.00	121.00	-1	6,689	-0.01%
2024/02/29	2.1	120.74	0	0.00	120.50	2.1	6,741	0.03%
2024/02/27	3	121.00	4	120.63	121.00	-1	6,512	-0.02%
2024/02/26	0	0.00	1	122.00	122.00	-1	6,249	-0.02%
2024/02/22	1.1	122.00	2	122.25	122.00	-0.9	6,318	-0.01%
2024/02/21	2	122.50	0	0.00	122.50	2	6,331	0.03%
2024/02/20	3	122.50	4	122.00	122.50	-1	6,363	-0.02%
2024/02/19	0	0.00	25	121.66	122.00	-25	6,497	-0.38%
2024/02/16	4	121.13	2.1	121.48	122.00	1.9	6,601	0.03%
2024/02/15	10	121.00	4.2	121.38	121.00	5.8	6,611	0.09%
2024/02/05	0	0.00	3.3	120.52	121.50	-3.3	6,535	-0.05%
2024/02/02	0	0.00	4	120.50	120.50	-4	6,453	-0.06%
2024/02/01	0.1	119.50	1.7	119.85	120.00	-1.6	6,446	-0.02%
2024/01/31	0.1	119.50	1	119.00	119.00	-0.9	6,402	-0.01%
2024/01/30	2.5	119.60	0	0.00	119.50	2.5	6,404	0.04%
2024/01/25	0	0.00	2	119.50	120.00	-2	6,584	-0.03%
2024/01/22	30	119.50	1	119.50	119.00	29	6,762	0.43%
2024/01/19	1	119.00	0	0.00	119.00	1	6,843	0.01%
2024/01/18	0.1	118.50	0	0.00	118.50	0.1	6,851	0.00%
2024/01/16	0.5	119.50	0	120.00	119.00	0.5	6,746	0.01%
2024/01/15	0	0.00	2.7	120.32	120.50	-2.7	6,661	-0.04%
2024/01/12	0	120.50	0	0.00	120.00	0	6,728	0.00%
2024/01/11	1	120.00	4.1	120.00	120.50	-3.1	6,802	-0.05%
2024/01/10	2	120.00	6	120.00	120.00	-4	6,813	-0.06%
2024/01/09	1.1	120.46	0	120.00	120.00	1.1	6,856	0.02%
2024/01/08	1	120.00	0	0.00	120.50	1	6,868	0.01%
2024/01/05	20	119.50	2	119.00	119.50	18	6,865	0.26%
2024/01/03	2	119.50	2	119.50	120.00	0	6,990	0.00%
2024/01/02	0	120.00	1	120.00	120.50	-1	6,960	-0.01%
2023/12/29	0	0.00	3.4	120.00	120.00	-3.4	7,037	-0.05%
2023/12/28	0	0.00	3.1	119.98	120.00	-3.1	7,107	-0.04%
2023/12/27	1	119.00	0	0.00	119.50	1	7,078	0.01%
2023/12/26	0	0.00	3	118.67	119.00	-3	7,071	-0.04%
2023/12/25	5	117.50	0	0.00	118.00	5	7,059	0.07%
2023/12/22	5	118.00	0	0.00	117.50	5	7,047	0.07%
2023/12/21	1	118.00	0	0.00	118.00	1	7,076	0.01%
2023/12/20	0.1	119.00	0	0.00	118.50	0.1	7,002	0.00%
2023/12/19	0	0.00	1	118.00	118.50	-1	6,993	-0.01%
2023/12/18	5	118.20	1	118.50	118.50	4	6,994	0.06%
2023/12/15	7.2	118.22	0.1	119.50	118.50	7.1	6,975	0.10%
2023/12/14	7	119.50	0.1	120.00	119.50	6.9	6,726	0.10%
2023/12/13	0	120.00	0.1	120.00	119.50	-0.1	6,597	0.00%
2023/12/12	5	120.00	1.1	119.55	120.00	3.9	6,717	0.06%
2023/12/11	4	120.00	0.1	120.50	120.00	3.9	6,747	0.06%
2023/12/08	1	121.00	3	120.83	120.50	-2	6,748	-0.03%
2023/12/07	1	121.50	5.1	121.50	121.00	-4.1	6,751	-0.06%
2023/12/06	4	122.00	7	122.07	122.00	-3	6,748	-0.04%
2023/12/05	2	120.50	18	121.00	121.50	-16	6,701	-0.24%
2023/12/04	10	120.00	2	121.00	121.00	8	6,701	0.12%
2023/12/01	1	120.00	0.2	119.50	120.00	0.8	6,680	0.01%
2023/11/30	2	119.50	0	0.00	119.50	2	6,664	0.03%
2023/11/29	0	0.00	11.2	120.09	120.00	-11.2	6,472	-0.17%
2023/11/28	6.7	120.34	6	120.25	119.50	0.7	6,408	0.01%
2023/11/27	2	119.50	2	120.00	120.00	0	6,498	0.00%
2023/11/24	7	119.00	12.1	118.79	119.00	-5.1	6,482	-0.08%
2023/11/22	4	118.00	0	0.00	118.00	4	6,405	0.06%
2023/11/21	0	0.00	5.6	118.09	118.00	-5.6	6,420	-0.09%
2023/11/20	1	118.00	0.2	117.50	118.00	0.8	6,389	0.01%
2023/11/17	0	0.00	0.2	117.50	117.00	-0.2	6,312	0.00%
2023/11/16	2	117.25	0.1	117.99	117.00	1.9	6,264	0.03%
2023/11/15	1	117.50	29	118.00	118.00	-28	6,134	-0.46%
2023/11/14	1	117.00	0	0.00	116.50	1	6,048	0.02%
2023/11/13	1	117.00	0	0.00	116.50	1	6,084	0.02%
2023/11/10	1	117.50	0	0.00	117.00	1	6,091	0.02%
2023/11/09	1	118.00	2	118.00	117.50	-1	6,065	-0.02%
2023/11/08	1	118.00	2.4	118.41	118.50	-1.4	6,078	-0.02%
2023/11/07	1	117.50	4	118.00	118.00	-3	6,061	-0.05%
2023/11/06	0	0.00	11	117.77	117.50	-11	6,125	-0.18%
2023/11/03	0	0.00	5	117.70	117.50	-5	6,101	-0.08%
2023/11/02	0.2	117.00	0	117.50	118.00	0.2	6,105	0.00%
2023/11/01	0	116.00	2.6	116.88	117.00	-2.6	6,030	-0.04%
2023/10/31	2	115.50	0.8	115.50	116.00	1.2	5,975	0.02%
2023/10/27	0	0.00	7	115.50	115.50	-7	5,880	-0.12%
2023/10/26	0	0.00	1.5	115.00	115.00	-1.5	5,865	-0.03%
2023/10/25	4	115.50	0	0.00	115.50	4	5,830	0.07%
2023/10/24	2	115.50	0	0.00	115.50	2	5,823	0.03%
2023/10/23	15.2	115.51	0	0.00	115.50	15.2	5,814	0.26%
2023/10/20	20	115.75	0	0.00	115.50	20	5,836	0.34%
2023/10/19	0.2	116.50	0	0.00	116.00	0.2	5,792	0.00%
2023/10/18	0.4	116.50	0	0.00	116.00	0.4	5,812	0.01%
2023/10/13	20.1	116.00	0	0.00	116.00	20.1	5,941	0.34%
2023/10/12	22	116.45	0	0.00	116.50	22	5,897	0.37%
2023/10/11	2	116.25	0	0.00	116.50	2	5,923	0.03%
2023/10/06	2	115.50	10	115.50	115.50	-8	5,861	-0.14%
2023/10/05	7.3	115.50	2	115.50	115.00	5.3	5,861	0.09%
2023/10/04	6	115.50	2	115.50	115.00	4	5,823	0.07%
2023/10/03	0.1	116.50	0	0.00	116.00	0.1	5,767	0.00%
2023/10/02	1.3	116.54	0	0.00	116.50	1.3	5,823	0.02%
2023/09/28	1.1	116.50	0	0.00	116.00	1.1	5,876	0.02%
2023/09/27	10.2	116.50	0	0.00	116.50	10.2	5,937	0.17%
2023/09/26	8.1	116.32	3	116.00	116.00	5.1	5,995	0.09%
2023/09/25	0.1	116.50	0	0.00	116.50	0.1	6,072	0.00%
2023/09/22	1.1	117.00	0	0.00	117.00	1.1	6,217	0.02%
2023/09/21	3.1	116.68	0	0.00	116.50	3.1	6,382	0.05%
2023/09/19	3	117.00	1	117.00	117.00	2	6,602	0.03%
2023/09/18	0.3	117.50	0	0.00	117.00	0.3	6,671	0.00%
2023/09/15	3.2	117.00	0	0.00	117.50	3.2	6,770	0.05%
2023/09/14	0.4	117.00	5	116.50	117.00	-4.6	6,734	-0.07%
2023/09/13	42	117.00	0	0.00	116.50	42	6,745	0.62%
2023/09/12	0.1	117.00	3	116.83	117.00	-2.9	6,817	-0.04%
2023/09/08	0	117.00	4	116.50	116.50	-4	6,850	-0.06%
2023/09/07	6	117.00	0	0.00	117.00	6	6,915	0.09%
2023/09/06	7	117.00	3	117.00	117.00	4	6,888	0.06%
2023/09/05	1	117.00	0	0.00	117.00	1	6,930	0.01%
2023/09/04	1	117.00	3	117.50	117.50	-2.1	6,976	-0.03%
2023/09/01	0.6	117.00	0.7	117.00	116.50	-0.1	7,025	0.00%
2023/08/31	3.3	116.14	0	0.00	116.00	3.3	7,118	0.05%
2023/08/30	0.2	117.50	0	0.00	117.00	0.2	6,927	0.00%
2023/08/29	0.1	117.50	1	118.00	117.50	-0.9	7,020	-0.01%
2023/08/28	4.1	117.01	0	0.00	117.00	4.1	7,127	0.06%
2023/08/25	2	117.00	0	0.00	116.50	2	7,601	0.03%
2023/08/24	0	0.00	4.6	117.50	117.50	-4.6	7,825	-0.06%
2023/08/23	0.1	117.00	0	0.00	116.50	0.1	8,010	0.00%
2023/08/21	0	0.00	3	117.50	117.00	-3	8,468	-0.04%
2023/08/18	0	117.00	5.2	117.39	117.50	-5.2	8,537	-0.06%
2023/08/17	2	117.00	0	0.00	116.50	2	8,552	0.02%
2023/08/16	3.4	117.45	0	0.00	118.00	3.4	8,607	0.04%
2023/08/15	21	117.02	0	0.00	117.00	21	8,593	0.24%
2023/08/14	6	117.58	0.1	117.50	117.00	5.9	8,680	0.07%
2023/08/11	5	118.00	2	118.25	118.00	3	8,724	0.03%
2023/08/10	6	117.83	11.3	117.76	118.00	-5.3	8,747	-0.06%
2023/08/09	0	0.00	3	117.00	117.00	-3	8,685	-0.03%
2023/08/08	0.1	116.50	3	117.00	116.50	-2.9	8,778	-0.03%
2023/08/07	13.2	116.50	0.2	116.50	116.00	13	8,725	0.15%
2023/08/04	0	0.00	1	116.50	116.50	-1	8,711	-0.01%
2023/08/02	5.2	116.02	0	0.00	116.00	5.2	8,715	0.06%
2023/08/01	1.1	116.50	6	116.00	116.50	-4.9	8,679	-0.06%
2023/07/31	15.6	116.36	1	116.00	116.00	14.6	8,665	0.17%
2023/07/28	3	116.50	6	117.00	116.50	-3	8,627	-0.03%
2023/07/27	1.2	116.58	1	116.50	116.50	0.2	8,609	0.00%
2023/07/26	0.2	116.32	3	116.83	117.00	-2.8	8,662	-0.03%
2023/07/25	1.1	116.05	0	0.00	116.50	1.1	8,693	0.01%
2023/07/24	0	0.00	16	115.81	116.00	-16	8,747	-0.18%
2023/07/21	1	116.00	0	0.00	115.50	1	8,862	0.01%
2023/07/20	2.2	116.00	0	0.00	115.50	2.2	8,898	0.02%
2023/07/19	3.4	115.65	1.1	116.50	115.00	2.3	8,927	0.03%
2023/07/18	10.2	115.30	0	0.00	115.00	10.2	8,962	0.11%
2023/07/17	4	116.13	10	116.00	116.50	-6	8,951	-0.07%
2023/07/14	8.2	116.13	3	116.17	116.50	5.2	9,000	0.06%
2023/07/13	7	115.21	1.1	115.09	115.00	5.9	9,030	0.07%
2023/07/12	9.1	114.95	0	0.00	115.00	9.1	9,072	0.10%
2023/07/11	8	115.00	5.9	115.08	115.00	2.1	9,176	0.02%
2023/07/10	17.1	114.20	0	0.00	114.00	17.1	9,281	0.18%
2023/07/07	6.4	114.42	0	0.00	114.50	6.4	9,394	0.07%
2023/07/06	17.1	114.82	5	114.50	115.00	12.1	9,422	0.13%
2023/07/05	15.1	115.50	1	116.50	115.00	14.1	9,380	0.15%
2023/07/04	8.3	114.89	18	115.22	115.50	-9.8	9,326	-0.10%
2023/07/03	9.7	115.49	17	116.50	115.00	-7.4	9,330	-0.08%
2023/06/30	8.1	116.57	93	116.50	116.50	-84.9	9,222	-0.92%
2023/06/29	31.1	117.76	10	117.00	117.50	21.1	9,123	0.23%
2023/06/28	10.3	121.66	18	121.89	121.50	-7.7	8,969	-0.09%
2023/06/27	26.1	122.58	57	122.91	122.00	-30.9	8,885	-0.35%
2023/06/26	3	124.50	0	0.00	124.00	3	8,794	0.03%
2023/06/21	5	125.40	0	0.00	126.00	5	8,740	0.06%
2023/06/19	2	125.50	14	126.00	125.50	-12	8,647	-0.14%
2023/06/16	1.2	125.50	8	126.00	125.50	-6.8	8,611	-0.08%
2023/06/15	2	125.00	0	0.00	125.50	2	8,506	0.02%
2023/06/14	18	125.50	10	125.50	125.50	8	8,650	0.09%
2023/06/13	1	125.50	11	125.27	125.50	-10	8,640	-0.12%
2023/06/12	0	0.00	0	125.50	125.00	0	8,637	0.00%
2023/06/08	2	125.00	0	0.00	125.00	2	8,789	0.02%
2023/06/07	0	0.00	6	125.33	125.00	-6	8,804	-0.07%
2023/06/06	1	125.00	4	125.38	125.50	-3	8,819	-0.03%
2023/06/05	1	125.50	11	125.45	125.00	-10	8,827	-0.11%
2023/06/02	0	0.00	2	125.25	125.50	-2	8,858	-0.02%
2023/06/01	3.1	125.00	0	0.00	125.00	3.1	8,775	0.04%
2023/05/31	1	124.50	7	125.86	126.00	-6	8,708	-0.07%
2023/05/30	8	125.06	3	125.17	125.50	5	8,351	0.06%
2023/05/29	11.1	125.55	0	0.00	126.00	11.1	8,248	0.13%
2023/05/26	6.3	125.68	9	127.00	127.00	-2.7	8,145	-0.03%
2023/05/25	1	125.00	4	128.00	128.00	-3	7,939	-0.04%
2023/05/24	8	126.00	2	126.00	126.50	6	7,792	0.08%
2023/05/23	1	126.50	3	125.50	126.50	-2	7,676	-0.03%
2023/05/22	0.2	125.75	0.5	127.00	125.50	-0.3	7,609	0.00%
2023/05/19	0	0.00	1	127.00	127.50	-1	7,544	-0.01%
2023/05/18	0	0.00	7	127.00	126.50	-7	7,541	-0.09%
2023/05/17	0	0.00	5	127.00	127.00	-5	7,536	-0.07%
2023/05/16	0	0.00	1	126.00	126.00	-1	7,535	-0.01%
2023/05/15	0	0.00	2	125.00	125.50	-2	7,546	-0.03%
2023/05/12	2.2	124.75	0	0.00	125.00	2.2	7,569	0.03%
2023/05/10	1.1	125.95	0.7	126.00	126.00	0.4	7,683	0.01%
2023/05/08	15.1	126.50	0	0.00	126.50	15.1	7,773	0.19%
2023/05/05	0	0.00	43.5	126.49	126.50	-43.5	7,861	-0.55%
2023/05/04	0	0.00	1	126.00	126.50	-1	8,015	-0.01%
2023/05/03	3	125.00	0	0.00	125.50	3	8,199	0.04%
2023/05/02	8.3	126.10	3	125.17	125.50	5.3	8,419	0.06%
2023/04/28	3	126.83	0	0.00	127.00	3	8,771	0.03%
2023/04/27	3.1	126.00	0	0.00	126.50	3.1	8,787	0.04%
2023/04/26	0.5	126.00	19.4	126.89	127.00	-19	8,774	-0.22%
2023/04/25	0.1	125.00	8	125.94	126.00	-7.9	8,623	-0.09%
2023/04/24	2	125.50	1	126.00	126.00	1	8,574	0.01%
2023/04/19	6	125.08	6	125.92	124.50	0	8,556	0.00%
2023/04/18	3.5	125.36	31.3	125.77	126.00	-27.8	8,515	-0.33%
2023/04/17	1	124.00	0	124.00	125.50	1	8,481	0.01%
2023/04/14	0	0.00	20.1	124.25	124.50	-20.1	8,425	-0.24%
2023/04/13	1	123.98	7	123.57	124.00	-6	8,363	-0.07%
2023/04/12	9	123.22	5	123.40	123.00	4	8,196	0.05%
2023/04/11	4	122.25	28	122.77	123.00	-24	8,052	-0.30%
2023/04/10	9	121.50	24	122.06	122.50	-15	8,038	-0.19%
2023/04/07	0	0.00	4	121.00	121.00	-4	7,972	-0.05%
2023/03/31	1	120.00	1	120.00	119.50	0	7,926	0.00%
2023/03/30	0	0.00	6	119.92	120.00	-6	7,954	-0.08%
2023/03/29	0	0.00	1	119.50	120.00	-1	7,966	-0.01%
2023/03/27	3	120.00	0	0.00	120.00	3	7,991	0.04%
2023/03/24	1	119.50	0.2	119.50	119.50	0.8	8,171	0.01%
2023/03/23	11	120.00	24	120.00	120.00	-13	8,200	-0.16%
2023/03/22	2	119.00	3	119.50	119.50	-1	8,227	-0.01%
2023/03/21	0	0.00	2	119.50	118.50	-2	8,293	-0.02%
2023/03/20	0	0.00	1	119.50	119.00	-1	8,343	-0.01%
2023/03/17	2	118.75	1	118.00	118.00	1	8,378	0.01%
2023/03/16	0	0.00	14	119.00	119.00	-14	8,265	-0.17%
2023/03/15	0	0.00	12	118.67	119.00	-12	8,332	-0.14%
2023/03/14	2	118.00	0	0.00	117.50	2	8,327	0.02%
2023/03/13	1	117.00	3	118.50	119.00	-2	8,270	-0.02%
2023/03/10	8	117.31	11	118.45	117.50	-3	8,186	-0.04%
2023/03/09	4	118.88	0.5	118.50	118.50	3.5	8,236	0.04%
2023/03/08	2	118.00	0	0.00	119.00	2	8,350	0.02%
2023/03/07	0	0.00	41	118.51	118.50	-41	8,338	-0.49%
2023/03/06	23	118.43	6	118.33	118.00	17	8,397	0.20%
2023/03/03	32.1	117.50	6	117.33	117.50	26.1	8,618	0.30%
2023/03/02	4.1	116.00	22	116.68	116.50	-17.9	8,634	-0.21%
2023/03/01	3	115.50	0	0.00	115.00	3	8,569	0.04%
2023/02/24	0.1	116.00	1	115.50	115.50	-0.9	8,467	-0.01%
2023/02/23	11	115.32	2	115.00	115.50	9	8,367	0.11%
2023/02/22	1.3	114.52	14	115.04	115.00	-12.7	8,353	-0.15%
2023/02/21	6	114.50	4	114.50	114.50	2	8,418	0.02%
2023/02/20	6	114.83	1	114.50	115.00	5	8,604	0.06%
2023/02/16	0	0.00	12.3	113.59	114.00	-12.3	8,930	-0.14%
2023/02/14	1	113.50	2.1	113.97	114.00	-1.1	8,996	-0.01%
2023/02/10	2	113.00	0	0.00	113.00	2	8,979	0.02%
2023/02/09	0.6	112.89	0	0.00	112.50	0.6	8,957	0.01%
2023/02/08	2	113.00	0	0.00	112.50	2	8,952	0.02%
2023/02/07	0	0.00	2.1	113.00	112.50	-2.1	8,838	-0.02%
2023/02/03	0	0.00	94	112.36	113.00	-94	8,802	-1.07%
2023/02/02	23	112.24	0	0.00	112.00	23	8,798	0.26%
2023/02/01	20.4	111.94	1	112.00	112.50	19.4	8,711	0.22%
2023/01/31	8	113.06	0	0.00	112.50	8	8,632	0.09%
2023/01/30	16.4	114.10	5	115.00	114.50	11.4	8,547	0.13%
2023/01/17	2	114.50	1	114.50	114.00	1	8,389	0.01%
2023/01/16	0	0.00	4	114.50	115.00	-4	8,408	-0.05%
2023/01/11	1	113.50	136	114.00	114.00	-135	8,613	-1.57%	大賣/鉅額交易
2023/01/10	1	114.50	1	115.00	115.00	0	8,614	0.00%
2023/01/09	0	0.00	2	114.50	115.00	-2	8,575	-0.02%
2023/01/06	0.1	114.00	1	114.00	114.00	-0.9	8,622	-0.01%
2023/01/05	0	0.00	4	113.63	114.00	-4	8,681	-0.05%
2022/12/30	0	0.00	3	113.00	113.00	-3	8,821	-0.03%
2022/12/29	1	113.00	1.2	113.50	113.00	-0.2	8,939	0.00%
2022/12/28	0	0.00	3	113.67	114.00	-3	9,033	-0.03%
2022/12/27	0	0.00	0.5	113.00	113.00	-0.5	9,085	-0.01%
2022/12/22	0	0.00	0.5	112.50	113.00	-0.5	9,522	0.00%
2022/12/19	102	110.50	2	111.00	111.50	100	9,596	1.04%	大買/
2022/12/16	2	110.50	0.7	111.50	110.50	1.3	9,654	0.01%
2022/12/15	5	111.70	0	0.00	112.00	5	9,500	0.05%
2022/12/14	0	0.00	1	112.00	111.50	-1	9,484	-0.01%
2022/12/13	1	111.00	2	112.25	111.00	-1	9,431	-0.01%
2022/12/09	14.1	112.21	0	0.00	112.00	14.1	9,524	0.15%
2022/12/08	1.1	111.12	0	0.00	111.00	1.1	9,560	0.01%
2022/12/07	1	113.00	23	111.85	112.50	-22	9,578	-0.23%
2022/12/06	0.1	111.50	1	111.50	112.00	-0.9	9,523	-0.01%
2022/12/05	1	112.50	6	112.17	112.50	-5	9,557	-0.05%
2022/12/02	13.3	111.51	0	0.00	112.00	13.3	9,574	0.14%
2022/12/01	7.3	112.01	15	112.00	111.50	-7.7	9,566	-0.08%
2022/11/30	2.1	113.47	2	112.50	113.50	0.1	9,490	0.00%
2022/11/29	0	0.00	4.2	112.76	112.00	-4.2	9,356	-0.05%
2022/11/28	11	110.82	15	111.33	110.50	-4	9,330	-0.04%
2022/11/25	33.2	112.00	46.1	112.42	112.50	-13	9,290	-0.14%
2022/11/24	0	0.00	3.1	109.84	110.00	-3.1	9,164	-0.03%
2022/11/23	0	0.00	0.2	109.00	109.00	-0.2	9,174	0.00%
2022/11/21	2.1	108.77	0	0.00	109.00	2.1	9,207	0.02%
2022/11/18	1.7	108.21	3	108.50	109.00	-1.3	9,205	-0.01%
2022/11/17	8	108.00	0	0.00	108.00	8	9,195	0.09%
2022/11/16	6.4	108.44	0	0.00	108.50	6.4	9,082	0.07%
2022/11/15	1	109.00	2	109.25	109.00	-1	8,954	-0.01%
2022/11/14	6.1	109.42	1.1	109.56	109.50	5	8,890	0.06%
2022/11/11	6.9	109.58	4	109.50	109.50	2.9	8,665	0.03%
2022/11/09	1.5	108.72	8	108.69	109.00	-6.5	8,610	-0.08%
2022/11/08	5.1	108.21	5	108.00	108.50	0.1	8,532	0.00%
2022/11/07	9	108.00	0	0.00	108.00	9	8,565	0.11%
2022/11/04	35.3	107.94	2	107.50	108.50	33.3	8,719	0.38%
2022/11/03	3.1	108.18	0	0.00	108.50	3.1	8,640	0.04%
2022/11/02	4.6	108.57	0	0.00	108.50	4.6	8,645	0.05%
2022/11/01	1	110.00	0	0.00	109.50	1	8,606	0.01%
2022/10/31	1.7	110.94	1.3	111.23	111.00	0.4	8,625	0.00%
2022/10/28	0	0.00	0.3	109.50	109.00	-0.3	8,577	0.00%
2022/10/26	1	108.50	0	0.00	108.50	1	8,618	0.01%
2022/10/25	2	107.50	6	109.92	110.50	-4	8,526	-0.05%
2022/10/24	5	108.00	0	0.00	107.50	5	8,297	0.06%
2022/10/21	1.1	107.56	0	0.00	108.00	1.1	8,217	0.01%
2022/10/20	1.2	106.48	13	105.81	107.00	-11.8	8,298	-0.14%
2022/10/19	7.2	107.59	0	0.00	107.50	7.2	8,110	0.09%
2022/10/18	3	108.50	3	108.50	108.50	0	8,038	0.00%
2022/10/17	3	108.83	4	109.25	109.00	-1	8,046	-0.01%
2022/10/14	8.1	108.82	2	110.00	109.00	6.1	8,050	0.08%
2022/10/13	14	109.64	1	110.00	109.00	13	8,067	0.16%
2022/10/12	2.6	109.34	2	109.50	110.00	0.6	8,209	0.01%
2022/10/11	15.2	109.24	0	0.00	109.00	15.2	8,381	0.18%
2022/10/07	18.1	110.14	3	110.50	110.50	15.1	8,329	0.18%
2022/10/06	5	111.00	4	111.00	110.50	1	8,475	0.01%
2022/10/05	4.1	111.51	2	111.50	111.50	2.1	8,691	0.02%
2022/10/04	2	111.75	299	111.47	112.00	-297	8,785	-3.38%	大賣/鉅額交易
2022/10/03	9.3	112.13	0	0.00	111.50	9.3	8,758	0.11%
2022/09/30	8	114.81	0	0.00	114.00	8	8,741	0.09%
2022/09/29	3.4	115.70	1	116.00	116.00	2.4	8,996	0.03%
2022/09/28	2.3	116.22	4.3	116.24	116.50	-2	9,032	-0.02%
2022/09/27	13	116.46	0	0.00	116.00	13	9,102	0.14%
2022/09/26	3.5	115.07	10.5	114.98	116.50	-7	9,329	-0.08%
2022/09/23	6	115.33	145	114.99	115.00	-139	9,521	-1.46%	大賣/鉅額交易
2022/09/22	8.2	116.38	3	116.33	116.00	5.2	9,893	0.05%
2022/09/21	1	117.50	0	0.00	117.50	1	10,124	0.01%
2022/09/20	3	118.17	0	0.00	118.00	3	10,136	0.03%
2022/09/19	2.5	118.30	0	0.00	118.00	2.5	10,212	0.02%
2022/09/16	19.2	118.08	0	0.00	118.00	19.2	10,453	0.18%
2022/09/15	4.2	119.04	0	0.00	119.00	4.2	10,461	0.04%
2022/09/14	10.1	119.80	0	0.00	119.50	10.1	10,464	0.10%
2022/09/13	1	120.50	0	0.00	121.00	1	10,555	0.01%
2022/09/12	0.1	121.00	0	0.00	121.00	0.1	10,578	0.00%
2022/09/08	0	0.00	0.1	121.50	121.00	-0.1	10,661	0.00%
2022/09/07	3	120.83	0	0.00	120.50	3	10,708	0.03%
2022/09/05	0	0.00	0.1	122.00	122.00	-0.1	10,760	0.00%
2022/09/02	0.1	122.00	0	0.00	121.00	0.1	10,799	0.00%
2022/09/01	5	120.70	3	121.00	121.00	2	10,821	0.02%
2022/08/31	1	121.00	0	0.00	121.00	1	10,780	0.01%
2022/08/29	1	121.50	1	122.50	123.00	0	10,764	0.00%
2022/08/26	4	122.25	1	122.50	122.00	3	10,838	0.03%
2022/08/25	1	121.50	0	0.00	122.00	1	10,946	0.01%
2022/08/23	0.1	123.00	0	0.00	122.50	0.1	11,335	0.00%
2022/08/22	0.1	122.00	0	0.00	123.00	0.1	11,460	0.00%
2022/08/19	6	121.33	5	121.70	121.50	1	11,573	0.01%
2022/08/18	4	122.00	0	0.00	122.50	4	11,690	0.03%
2022/08/17	4	122.75	1	123.00	123.00	3	11,773	0.03%
2022/08/16	2	124.00	1	123.50	123.50	1	11,767	0.01%
2022/08/15	0	0.00	2	125.00	124.50	-2	11,789	-0.02%
2022/08/12	0	0.00	6	125.00	125.00	-6	11,781	-0.05%
2022/08/11	0	0.00	14	124.68	125.00	-14	11,824	-0.12%
2022/08/10	1	122.50	0	0.00	122.50	1	11,792	0.01%
2022/08/09	1.2	122.00	0	0.00	122.50	1.2	11,808	0.01%
2022/08/08	1	122.50	0	0.00	122.50	1	11,844	0.01%
2022/08/05	10	122.00	0	0.00	122.00	10	11,879	0.08%
2022/08/04	0	0.00	5	121.00	120.50	-5	11,913	-0.04%
2022/08/03	0	0.00	0.5	122.36	121.50	-0.5	11,930	0.00%
2022/08/02	2.3	122.50	31	122.50	122.50	-28.7	11,994	-0.24%
2022/08/01	0	0.00	2	121.75	122.00	-2	11,949	-0.02%
2022/07/29	1	121.00	0.1	121.50	121.50	0.9	12,103	0.01%
2022/07/28	5	121.20	2.9	121.50	121.50	2.1	12,230	0.02%
2022/07/27	0	0.00	8.1	121.31	121.50	-8.1	12,462	-0.07%
2022/07/26	2.2	119.52	2	119.50	120.00	0.2	12,615	0.00%
2022/07/25	7	119.50	0.1	120.00	120.00	6.9	12,704	0.05%
2022/07/22	9.3	118.28	10	118.50	118.50	-0.7	12,861	-0.01%
2022/07/21	10	119.45	0	0.00	119.50	10	12,831	0.08%
2022/07/20	37.1	120.15	0	0.00	120.00	37.1	12,806	0.29%
2022/07/19	29	122.19	0	0.00	121.50	29	12,726	0.23%
2022/07/18	21.1	122.50	0	0.00	123.00	21.1	12,517	0.17%
2022/07/15	3	122.00	0	0.00	123.00	3	12,284	0.02%
2022/07/14	22	122.57	1.1	123.95	123.00	20.9	12,259	0.17%
2022/07/13	1.1	123.58	3	124.17	124.00	-1.9	12,070	-0.02%
2022/07/12	11	122.46	30	122.17	122.50	-19	11,781	-0.16%
2022/07/11	2	123.50	29	123.50	124.00	-27	11,594	-0.23%
2022/07/08	98	126.48	1	125.50	124.50	97	11,555	0.84%
2022/07/07	6	127.58	13	128.88	127.50	-7	11,390	-0.06%
2022/07/06	400.2	127.93	20	127.85	128.00	380.2	11,096	3.43%	大買/鉅額交易
2022/07/05	0	0.00	3	127.50	127.00	-3	11,044	-0.03%
2022/07/04	1.8	126.34	16.3	126.50	126.50	-14.5	10,952	-0.13%
2022/07/01	36	122.21	17	124.03	124.00	19	10,889	0.17%
2022/06/30	52.5	122.41	0	0.00	122.00	52.5	10,724	0.49%
2022/06/29	0	0.00	61	129.74	130.50	-61	10,303	-0.59%
2022/06/28	1	128.50	10	128.70	129.00	-9	10,051	-0.09%
2022/06/27	0	0.00	28	129.50	128.50	-28	10,095	-0.28%
2022/06/24	0.9	128.44	62	129.13	129.00	-61.1	10,040	-0.61%
2022/06/23	1.1	126.97	1	126.50	127.00	0.1	9,856	0.00%
2022/06/22	2.1	126.50	0	0.00	125.50	2.1	9,737	0.02%
2022/06/21	1	126.50	23	126.02	126.50	-22	9,733	-0.23%
2022/06/20	1	125.50	3	125.50	125.00	-2	9,639	-0.02%
2022/06/17	0	0.00	2	124.50	125.00	-2	9,627	-0.02%
2022/06/16	3	124.00	1	124.50	124.00	2	9,559	0.02%
2022/06/15	4	125.00	2	125.75	125.00	2	9,657	0.02%
2022/06/13	7	124.79	0	0.00	125.00	7	9,842	0.07%
2022/06/10	5	125.20	0	0.00	125.00	5	9,937	0.05%
2022/06/09	0	0.00	1	126.50	126.00	-1	9,889	-0.01%
2022/06/06	0	0.00	2	126.25	126.00	-2	9,789	-0.02%
2022/06/02	8	125.13	0	0.00	125.00	8	9,778	0.08%
2022/06/01	6	125.00	0	0.00	125.00	6	9,864	0.06%
2022/05/31	1	125.50	0	0.00	127.00	1	9,821	0.01%
2022/05/30	8	125.75	0	0.00	127.00	8	9,606	0.08%
2022/05/27	7	125.21	5	125.50	125.50	2	9,652	0.02%
2022/05/26	2	127.25	8	127.25	127.50	-6	9,655	-0.06%
2022/05/25	0.3	125.00	1	124.50	125.00	-0.7	9,679	-0.01%
2022/05/23	2	123.50	0	0.00	123.50	2	9,887	0.02%
2022/05/17	1	123.50	0	0.00	123.50	1	9,923	0.01%
2022/05/16	3	124.00	0	0.00	124.00	3	9,920	0.03%
2022/05/13	2	124.00	3	124.50	124.00	-1	9,885	-0.01%
2022/05/12	3	124.00	1	124.00	124.00	2	9,854	0.02%
2022/05/11	7.2	125.22	0	0.00	125.00	7.2	9,802	0.07%
2022/05/10	0	0.00	1	125.50	124.50	-1	9,791	-0.01%
2022/05/09	1	125.00	11	125.45	125.00	-10	9,718	-0.10%
2022/05/06	1	126.00	12	126.42	126.50	-11	9,627	-0.11%
2022/05/05	1	125.50	20	125.38	125.00	-19	9,546	-0.20%
2022/05/04	25	124.92	114.2	124.32	124.00	-89.2	9,431	-0.95%	大賣/
2022/05/03	3	128.17	51	127.65	127.50	-48	9,277	-0.52%
2022/04/29	3.1	130.50	3	131.00	131.00	0.1	9,079	0.00%
2022/04/28	1	130.50	1	131.50	131.50	0	8,977	0.00%
2022/04/27	1	132.00	3	132.00	132.00	-2	8,854	-0.02%
2022/04/26	0	131.50	5	132.00	132.00	-5	8,896	-0.06%
2022/04/25	0.1	131.00	1	130.51	131.50	-0.9	8,867	-0.01%
2022/04/22	2	130.50	6	130.92	131.50	-4	8,817	-0.05%
2022/04/21	3	131.50	0	0.00	131.00	3	8,831	0.03%
2022/04/20	0	130.00	0	0.00	131.00	0	8,849	0.00%
2022/04/19	5	129.80	7	130.00	129.50	-2	8,834	-0.02%
2022/04/18	0	0.00	3	129.00	130.00	-3	8,853	-0.03%
2022/04/15	0	0.00	2	129.50	129.50	-2	8,857	-0.02%
2022/04/14	0	0.00	2	129.75	130.00	-2	8,865	-0.02%
2022/04/13	0	0.00	0.2	128.50	128.50	-0.2	8,806	0.00%
2022/04/12	6	128.58	0	0.00	128.50	6	8,784	0.07%
2022/04/11	0	0.00	14	129.21	130.00	-14	8,855	-0.16%
2022/04/08	0	0.00	7	128.00	128.00	-7	8,762	-0.08%
2022/04/06	2.1	126.50	1	126.50	127.00	1	8,583	0.01%
2022/03/30	2	127.00	1	127.00	127.00	1	8,490	0.01%
2022/03/29	2.1	127.24	1	126.50	127.00	1.1	8,520	0.01%
2022/03/28	0.1	127.50	1	128.00	128.00	-0.9	8,467	-0.01%
2022/03/25	0	0.00	8	127.50	128.00	-8	8,469	-0.09%
2022/03/24	1	125.50	16	126.75	127.00	-15	8,412	-0.18%
2022/03/23	0	0.00	3.8	126.00	126.50	-3.8	8,394	-0.05%
2022/03/22	3	126.00	1.3	125.63	126.50	1.7	8,387	0.02%
2022/03/21	0.4	126.50	4	126.00	126.50	-3.6	8,397	-0.04%
2022/03/18	4	126.25	3	126.50	126.50	1	8,300	0.01%
2022/03/17	0.2	126.50	6	126.50	125.50	-5.8	8,134	-0.07%
2022/03/16	0	0.00	3	126.00	126.00	-3	7,906	-0.04%
2022/03/15	2	124.50	44	124.53	125.00	-42	7,786	-0.54%
2022/03/14	0	0.00	2	122.75	123.00	-2	7,633	-0.03%
2022/03/10	0.1	122.50	3	122.50	123.00	-3	7,529	-0.04%
2022/03/09	2	121.75	1	122.00	122.50	1	7,514	0.01%
2022/03/08	1	121.50	12	120.88	122.00	-11	7,535	-0.15%
2022/03/07	2	121.00	8	121.13	121.00	-6	7,477	-0.08%
2022/03/03	8	122.56	54.2	122.04	122.50	-46.2	7,548	-0.61%
2022/03/02	0	0.00	2	124.00	123.50	-2	7,499	-0.03%
2022/03/01	3	124.17	11	124.45	124.50	-8	7,327	-0.11%
2022/02/25	2.1	124.26	15	124.53	124.50	-12.9	7,160	-0.18%
2022/02/24	3	125.00	8.3	124.56	124.50	-5.3	6,974	-0.08%
2022/02/23	15	125.20	13	124.77	125.50	2	6,783	0.03%
2022/02/22	6	123.00	26	122.62	123.50	-20	6,676	-0.30%
2022/02/21	6.3	122.18	3	123.00	123.50	3.3	6,563	0.05%
2022/02/18	2	122.00	7	122.21	122.00	-5	6,568	-0.08%
2022/02/17	1	121.50	2	121.50	121.50	-1	6,567	-0.02%
2022/02/16	3	120.50	9	120.44	121.00	-6	6,589	-0.09%
2022/02/15	0	0.00	4	119.88	120.00	-4	6,594	-0.06%
2022/02/14	0	0.00	2	119.50	120.00	-2	6,687	-0.03%
2022/02/11	0	0.00	2	119.50	119.50	-2	6,730	-0.03%
2022/02/10	0	0.00	8	119.00	119.50	-8	6,746	-0.12%
2022/02/09	0	0.00	9	118.50	118.50	-9	6,782	-0.13%
2022/02/08	0	0.00	0.5	118.50	118.00	-0.5	6,764	-0.01%
2022/02/07	1	118.00	13	118.00	118.50	-12	6,779	-0.18%
2022/01/26	0	0.00	3	117.00	117.50	-3	6,736	-0.04%
2022/01/25	1.1	116.50	2	116.75	117.00	-0.9	6,751	-0.01%
2022/01/24	0	0.00	1	117.00	117.00	-1	6,719	-0.01%
2022/01/21	1	116.00	0	0.00	117.00	1	6,729	0.01%
2022/01/20	1	116.00	0	0.00	116.50	1	6,788	0.01%
2022/01/19	4	116.13	0	0.00	117.00	4	6,745	0.06%
2022/01/18	2	117.50	0	0.00	117.50	2	6,750	0.03%
2022/01/14	6	117.50	3	117.50	117.50	3	6,922	0.04%
2022/01/13	0	0.00	1	117.50	117.50	-1	6,960	-0.01%
2022/01/12	0	0.00	28	117.00	117.00	-28	6,997	-0.40%
2022/01/11	1	116.50	10	117.00	116.50	-9	6,978	-0.13%
2022/01/10	0	0.00	1	116.50	116.50	-1	6,955	-0.01%
2022/01/07	1	115.50	10.9	115.50	115.50	-9.9	7,020	-0.14%
2022/01/06	0.2	115.50	0	0.00	115.50	0.2	7,074	0.00%
2022/01/05	0	0.00	12	115.00	115.50	-12	7,150	-0.17%
2022/01/04	0	0.00	0	115.50	115.50	0	7,372	0.00%
2022/01/03	1	115.00	25	115.46	115.50	-24	7,378	-0.33%
2021/12/29	0	0.00	10	116.40	116.50	-10	7,464	-0.13%
2021/12/28	0	116.00	10	116.00	116.00	-10	7,431	-0.13%
2021/12/27	4.1	115.99	11.2	115.96	116.00	-7.1	7,432	-0.10%
2021/12/24	1.1	115.55	1	115.50	115.50	0.1	7,527	0.00%
2021/12/23	11	115.95	0	0.00	115.50	11	7,551	0.15%
2021/12/22	0	0.00	3	115.50	115.50	-3	7,519	-0.04%
2021/12/21	0	0.00	49	115.19	115.50	-49	7,561	-0.65%
2021/12/20	0	0.00	1	115.00	115.00	-1	7,485	-0.01%
2021/12/17	0	0.00	9.3	114.77	115.00	-9.3	7,441	-0.13%
2021/12/15	0	0.00	2	114.50	114.00	-2	7,509	-0.03%
2021/12/14	0	0.00	1	113.50	114.00	-1	7,563	-0.01%
2021/12/13	0	114.00	5	114.00	113.50	-5	7,607	-0.07%
2021/12/10	0	0.00	1.5	114.00	114.00	-1.5	7,660	-0.02%
2021/12/08	0	0.00	5	114.10	114.00	-5	7,777	-0.06%
2021/12/07	4	113.50	1	114.00	114.00	3	7,756	0.04%
2021/12/06	0.1	113.86	4	113.63	114.00	-3.9	7,752	-0.05%
2021/12/03	0	0.00	1	114.00	113.50	-1	7,882	-0.01%
2021/12/02	20	113.50	1	113.50	114.00	19	7,916	0.24%
2021/12/01	1.1	112.54	0.1	112.50	113.00	1	7,947	0.01%
2021/11/30	3.1	112.18	0	0.00	112.00	3.1	7,913	0.04%
2021/11/29	1.1	112.50	0	0.00	112.50	1.1	7,581	0.01%
2021/11/26	4	112.88	2	113.00	113.00	2	7,703	0.03%
2021/11/25	1	113.00	0	0.00	113.50	1	7,924	0.01%
2021/11/23	0.3	113.00	1	113.50	113.50	-0.8	8,128	-0.01%
2021/11/22	0	0.00	1.1	112.53	112.50	-1.1	8,245	-0.01%
2021/11/19	7.2	113.58	0	0.00	113.00	7.2	8,727	0.08%
2021/11/18	1.1	114.98	4	114.50	115.00	-3	8,813	-0.03%
2021/11/17	1	114.00	16.1	114.03	114.50	-15.1	8,875	-0.17%
2021/11/16	6	113.49	9	113.33	114.00	-3	8,933	-0.03%
2021/11/15	0	0.00	28	112.96	113.00	-28	8,916	-0.31%
2021/11/12	0.1	112.50	5.5	112.37	112.50	-5.4	8,842	-0.06%
2021/11/11	1	112.50	3.3	111.97	112.50	-2.3	8,892	-0.03%
2021/11/10	0	0.00	1	111.50	112.00	-1	8,860	-0.01%
2021/11/09	0	0.00	4	111.38	111.50	-4	8,841	-0.05%
2021/11/08	0	0.00	7.1	111.43	111.50	-7.1	8,898	-0.08%
2021/11/05	0.3	110.72	3	110.67	111.00	-2.7	8,905	-0.03%
2021/11/04	5	110.50	0	111.00	111.00	5	8,932	0.06%
2021/11/03	5.2	110.03	0	0.00	110.50	5.2	8,926	0.06%
2021/11/02	12	110.50	0	0.00	110.50	12	8,958	0.13%
2021/11/01	6.1	110.92	1	110.50	111.00	5.1	9,076	0.06%
2021/10/29	22.2	110.51	2	110.25	110.50	20.2	9,144	0.22%
2021/10/28	44.2	110.95	0	0.00	110.00	44.2	9,179	0.48%
2021/10/27	0.2	111.00	1	110.50	110.50	-0.8	9,204	-0.01%
2021/10/25	5	111.00	0	0.00	111.00	5	9,170	0.05%
2021/10/22	0.1	111.00	2	111.00	111.50	-1.9	9,112	-0.02%
2021/10/21	0	0.00	1	110.50	110.50	-1	9,070	-0.01%
2021/10/20	1.3	111.00	0	0.00	111.00	1.3	9,000	0.01%
2021/10/15	2	110.75	0.4	111.00	111.00	1.7	8,994	0.02%
2021/10/14	2.2	110.55	0	0.00	110.50	2.2	8,897	0.02%
2021/10/13	1	111.00	1.3	111.10	111.50	-0.3	8,839	0.00%
2021/10/12	0	0.00	7.1	110.87	111.50	-7.1	8,807	-0.08%
2021/10/08	5	112.00	1.1	111.50	111.50	3.9	8,590	0.05%
2021/10/07	0	0.00	1	111.50	111.50	-1	8,477	-0.01%
2021/10/06	6	111.00	1	110.50	111.00	5	8,476	0.06%
2021/10/05	1.4	111.00	0	0.00	110.50	1.4	8,385	0.02%
2021/10/04	0	0.00	6	110.83	111.00	-6	8,323	-0.07%
2021/10/01	8	110.50	1	110.00	110.50	7	8,279	0.08%
2021/09/30	0.1	111.00	0	111.00	110.50	0.1	8,158	0.00%
2021/09/29	5.3	111.00	5	110.90	111.50	0.3	8,088	0.00%
2021/09/28	32	111.00	0	0.00	111.00	32	7,995	0.40%
2021/09/27	12	111.08	1	111.00	111.00	11	8,000	0.14%
2021/09/24	1	111.00	3	111.00	111.50	-2	8,040	-0.02%
2021/09/23	1	111.00	5	111.00	111.00	-4	8,090	-0.05%
2021/09/22	0	0.00	2	110.50	111.00	-2	8,058	-0.02%
2021/09/17	12	111.00	1	111.00	111.00	11	7,915	0.14%
2021/09/16	12.1	111.13	2	111.50	111.50	10.1	7,787	0.13%
2021/09/15	0	0.00	5	111.00	111.00	-5	7,730	-0.06%
2021/09/14	1	111.00	7	111.00	111.00	-6	7,713	-0.08%
2021/09/13	11.2	110.87	2	110.50	111.00	9.2	7,685	0.12%
2021/09/10	0.2	111.00	0	0.00	110.50	0.2	7,651	0.00%
2021/09/09	5	110.90	1	111.00	110.50	4	7,781	0.05%
2021/09/08	2.4	111.00	0	0.00	111.00	2.4	7,776	0.03%
2021/09/07	1.3	111.10	3	111.00	111.00	-1.8	7,694	-0.02%
2021/09/06	2	111.00	0	0.00	111.00	2	7,653	0.03%
2021/09/03	2.5	111.10	0	0.00	111.00	2.5	7,610	0.03%
2021/09/02	1	111.00	0	0.00	111.00	1	7,559	0.01%
2021/09/01	68	111.66	14	111.64	110.50	54	7,540	0.72%
2021/08/31	6	111.67	2.5	112.00	112.00	3.5	7,399	0.05%
2021/08/30	5.5	110.54	11.7	110.99	111.00	-6.2	7,104	-0.09%
2021/08/27	12.3	110.09	4	110.00	110.00	8.3	6,986	0.12%
2021/08/26	13.8	110.03	1	110.00	110.00	12.8	6,911	0.19%
2021/08/25	46.3	109.76	16.4	110.15	110.00	29.9	6,767	0.44%
2021/08/24	5.6	115.51	103	115.55	115.50	-97.4	6,226	-1.56%	大賣/
2021/08/23	24.1	116.25	15.3	115.84	115.50	8.8	6,074	0.14%
2021/08/20	1	116.00	2	116.00	116.00	-1	6,040	-0.02%
2021/08/19	8	116.88	1	116.50	116.50	7	6,270	0.11%
2021/08/18	7	117.00	4	117.00	117.50	3	6,191	0.05%
2021/08/17	4	117.25	9	117.50	117.50	-5	6,178	-0.08%
2021/08/16	0	0.00	5	117.30	117.50	-5	6,092	-0.08%
2021/08/13	1	117.50	2	117.25	117.50	-1	6,155	-0.02%
2021/08/12	5	118.00	9	117.78	118.00	-4	6,156	-0.06%
2021/08/11	3	117.67	13	118.00	118.00	-10	6,074	-0.16%
2021/08/10	0	0.00	1	117.50	118.00	-1	6,124	-0.02%
2021/08/09	0	0.00	1	117.50	117.50	-1	6,153	-0.02%
2021/08/06	0	0.00	8	118.00	117.50	-8	6,248	-0.13%
2021/08/05	2	118.00	31.2	117.47	118.00	-29.2	6,307	-0.46%
2021/08/03	0	0.00	17	116.59	117.00	-17	6,536	-0.26%
2021/08/02	1	116.00	49	116.42	116.50	-48	6,472	-0.74%
2021/07/30	6	115.33	5	116.50	115.00	1	6,355	0.02%
2021/07/29	1	116.00	28	116.00	116.50	-27	6,343	-0.43%
2021/07/28	1	115.50	4	115.38	116.00	-3	6,328	-0.05%
2021/07/27	1	115.00	3	115.50	115.50	-2	6,476	-0.03%
2021/07/26	13	115.00	1.3	115.12	115.00	11.7	6,548	0.18%
2021/07/23	6	115.08	0	0.00	115.00	6	6,561	0.09%
2021/07/22	0	0.00	7	115.07	116.00	-7	6,607	-0.11%
2021/07/21	2	115.00	18	114.97	115.00	-16	6,636	-0.24%
2021/07/20	0	0.00	15	114.90	115.00	-15	6,674	-0.22%
2021/07/19	0	0.00	5	115.00	115.00	-5	6,714	-0.07%
2021/07/16	0.1	114.00	4	114.50	115.00	-3.9	6,812	-0.06%
2021/07/14	0	0.00	0.2	114.00	114.50	-0.2	6,910	0.00%
2021/07/13	0	0.00	10	114.50	114.50	-10	6,961	-0.14%
2021/07/12	4	113.63	23.5	114.00	113.50	-19.5	7,036	-0.28%
2021/07/09	1	114.00	0	0.00	114.50	1	7,216	0.01%
2021/07/08	0	0.00	1.4	114.00	114.00	-1.4	7,716	-0.02%
2021/07/07	0	0.00	2	114.00	114.00	-2	7,757	-0.03%
2021/07/06	3	114.33	0.4	114.00	114.00	2.6	7,853	0.03%
2021/07/05	6	114.00	0	0.00	114.50	6	7,958	0.08%
2021/07/02	8.1	113.50	15.4	113.60	114.00	-7.4	8,067	-0.09%
2021/07/01	1	113.50	3	113.50	113.50	-2	8,151	-0.02%
2021/06/30	0	0.00	5	114.00	114.00	-5	8,206	-0.06%
2021/06/29	1	114.00	2	114.25	114.00	-1	8,211	-0.01%
2021/06/28	3	114.50	26.8	114.80	114.00	-23.8	8,396	-0.28%
2021/06/25	0	0.00	2	114.50	114.50	-2	8,497	-0.02%
2021/06/24	1	114.00	5	114.00	114.00	-4	8,547	-0.05%
2021/06/23	0	0.00	3	114.50	114.50	-3	8,600	-0.03%
2021/06/22	0	0.00	1.3	114.00	114.00	-1.3	8,627	-0.02%
2021/06/18	15.1	113.84	0	0.00	113.50	15.1	8,656	0.17%
2021/06/17	5	114.00	0.3	114.50	114.50	4.7	8,558	0.06%
2021/06/16	0	0.00	1	114.00	115.00	-1	8,795	-0.01%
2021/06/15	0	0.00	0	114.50	114.50	0	8,794	0.00%
2021/06/11	0	0.00	1	115.00	114.50	-1	8,886	-0.01%
2021/06/10	0.2	114.00	4	114.25	114.50	-3.8	8,887	-0.04%
2021/06/09	0	0.00	20	114.00	114.00	-20	8,915	-0.22%
2021/06/08	0	0.00	2	114.00	114.50	-2	8,918	-0.02%
2021/06/07	0	0.00	1	114.00	114.00	-1	8,983	-0.01%
2021/06/04	0.1	114.00	4	114.00	114.00	-3.9	9,008	-0.04%
2021/06/03	2	114.00	15	114.00	114.00	-13	9,042	-0.14%
2021/06/02	4	113.63	0	0.00	114.00	4	9,139	0.04%
2021/05/31	0	0.00	11	113.95	113.50	-11	9,354	-0.12%
2021/05/28	0	0.00	1	113.50	113.00	-1	9,466	-0.01%
2021/05/27	14	112.43	0	0.00	112.00	14	9,496	0.15%
2021/05/25	8.2	113.99	4.8	113.50	114.00	3.3	9,510	0.04%
2021/05/24	0	0.00	5	113.00	113.00	-5	9,538	-0.05%
2021/05/21	0	0.00	12.3	113.98	114.50	-12.3	9,646	-0.13%
2021/05/20	20	113.00	10	113.00	113.50	10	9,591	0.10%
2021/05/19	1	112.50	10	113.00	112.50	-9	9,613	-0.09%
2021/05/18	0	0.00	1.8	113.00	113.50	-1.8	9,687	-0.02%
2021/05/17	1	112.00	9	112.28	112.50	-8	9,697	-0.08%
2021/05/14	0	0.00	6	112.58	113.50	-6	9,644	-0.06%
2021/05/13	27.4	111.46	41	112.00	111.00	-13.6	9,604	-0.14%
2021/05/12	15.4	111.46	3	113.33	112.50	12.4	9,480	0.13%
2021/05/11	0	0.00	22	113.71	114.50	-22	9,104	-0.24%
2021/05/10	3	113.50	0	0.00	114.00	3	9,090	0.03%
2021/05/07	0	0.00	1	113.00	113.50	-1	9,201	-0.01%
2021/05/06	1	113.00	1	112.50	113.00	0	9,312	0.00%
2021/05/05	23	112.26	5	112.50	112.00	18	9,328	0.19%
2021/05/04	12	112.67	22	113.27	112.50	-10	9,354	-0.11%
2021/05/03	1	113.00	6	113.00	113.00	-5	9,217	-0.05%
2021/04/29	2	113.50	6	113.92	114.00	-4	9,214	-0.04%
2021/04/28	1	113.50	5	114.00	114.00	-4	9,320	-0.04%
2021/04/27	0	0.00	5	114.00	114.00	-5	9,451	-0.05%
2021/04/26	0	0.00	3	114.00	114.00	-3	9,390	-0.03%
2021/04/23	1	114.50	0.8	114.00	114.00	0.2	9,345	0.00%
2021/04/22	6	114.33	6	114.50	114.50	0	9,377	0.00%
2021/04/21	1	114.50	8	114.50	114.50	-7	9,312	-0.08%
2021/04/20	26.1	115.00	12.4	114.62	115.00	13.7	9,312	0.15%
2021/04/19	0	0.00	5	114.30	114.50	-5	9,326	-0.05%
2021/04/16	17	114.00	24	114.00	114.00	-7	9,426	-0.07%
2021/04/15	0	0.00	5.5	113.27	114.00	-5.5	9,432	-0.06%
2021/04/14	5	112.60	18	112.89	113.00	-13	9,276	-0.14%
2021/04/13	1.1	111.50	1	111.50	112.00	0.1	8,870	0.00%
2021/04/12	0.8	111.50	10	111.00	111.00	-9.2	8,872	-0.10%
2021/04/09	0	0.00	1.1	111.55	112.00	-1.1	8,860	-0.01%
2021/04/08	1	111.50	5	111.50	111.00	-4	8,789	-0.05%
2021/04/07	0	0.00	3.4	112.15	112.00	-3.4	8,736	-0.04%
2021/04/06	0	0.00	1	112.00	112.00	-1	8,635	-0.01%
2021/04/01	0	0.00	4	111.50	111.50	-4	8,604	-0.05%
2021/03/31	0	0.00	1	112.00	111.50	-1	8,637	-0.01%
2021/03/30	6	111.50	0.2	111.50	111.50	5.8	8,514	0.07%
2021/03/29	13	111.62	1	111.50	112.00	12	8,520	0.14%
2021/03/26	17	111.50	1	111.50	111.50	16	8,510	0.19%
2021/03/25	13	111.04	8	111.19	111.50	5	8,516	0.06%
2021/03/24	25	111.00	20	111.00	111.00	5	8,526	0.06%
2021/03/23	1	110.50	1	110.50	111.00	0	8,540	0.00%
2021/03/22	1	110.50	1	110.50	110.50	0	8,582	0.00%
2021/03/19	26	110.00	0	0.00	110.00	26	8,579	0.30%
2021/03/18	0	0.00	5	110.50	111.00	-5	8,374	-0.06%
2021/03/17	9	110.11	12	110.50	110.50	-3	8,382	-0.04%
2021/03/16	1	111.00	1	111.00	110.50	0	8,299	0.00%
2021/03/15	2.2	110.50	1	110.50	110.50	1.2	8,364	0.01%
2021/03/12	15	111.00	2	111.00	111.00	13	8,384	0.16%
2021/03/11	3	110.33	0	0.00	111.00	3	8,456	0.04%
2021/03/10	0.6	110.50	6	110.50	110.50	-5.4	8,440	-0.06%
2021/03/09	8	110.00	3	110.00	110.50	5	8,467	0.06%
2021/03/08	0	110.50	6	110.42	110.00	-6	8,478	-0.07%
2021/03/05	5.1	109.51	2	110.00	110.00	3.1	8,424	0.04%
2021/03/04	17	109.53	2	109.75	109.50	15	8,612	0.17%
2021/03/03	11	109.55	0	0.00	109.50	11	8,509	0.13%
2021/03/02	1.2	110.00	0	0.00	109.50	1.2	8,444	0.01%
2021/02/26	19.1	109.90	1	109.50	109.50	18.1	8,417	0.22%
2021/02/25	0.4	110.00	1	110.50	110.50	-0.7	8,214	-0.01%
2021/02/24	8	109.69	1	109.50	109.50	7	8,133	0.09%
2021/02/23	0.3	109.50	0	0.00	109.50	0.3	8,099	0.00%
2021/02/22	26	108.50	0	0.00	108.50	26	8,006	0.32%
2021/02/19	1	108.50	10	108.50	109.00	-9	7,940	-0.11%
2021/02/18	5.6	108.55	13	108.62	108.50	-7.4	7,923	-0.09%
2021/02/17	6.2	108.51	12	108.50	108.50	-5.8	7,885	-0.07%
2021/02/05	8	108.44	0	0.00	108.50	8	7,767	0.10%
2021/02/04	7	108.50	0	0.00	108.00	7	7,701	0.09%
2021/02/03	0.2	109.00	0	0.00	109.00	0.2	7,677	0.00%
2021/02/02	1.3	108.62	0	0.00	109.00	1.3	7,665	0.02%
2021/02/01	14	108.50	9	108.50	109.00	5	7,665	0.07%
2021/01/29	4	108.25	1	108.50	108.00	3	7,578	0.04%
2021/01/28	15.1	108.47	2	108.75	109.00	13.1	7,468	0.18%
2021/01/27	0	0.00	1	109.50	109.00	-1	7,352	-0.01%
2021/01/26	1	108.51	0	0.00	108.50	1	7,362	0.01%
2021/01/25	12	108.88	6	109.00	109.00	6	7,373	0.08%
2021/01/22	16.1	108.54	1	108.50	108.50	15.1	7,356	0.21%
2021/01/21	9.4	109.02	1.7	109.29	108.50	7.7	7,274	0.11%
2021/01/20	35.2	109.19	0	0.00	109.00	35.2	7,178	0.49%
2021/01/19	2	111.50	0.5	110.50	111.00	1.5	7,018	0.02%
2021/01/18	11	111.45	0	0.00	111.00	11	7,020	0.16%
2021/01/15	1	111.50	8.2	111.56	111.00	-7.2	6,989	-0.10%
2021/01/14	2	111.50	22	111.95	112.00	-20	6,915	-0.29%
2021/01/13	0	0.00	6	111.33	111.50	-6	6,904	-0.09%
2021/01/12	1	111.50	3	110.83	111.00	-2	6,812	-0.03%
2021/01/11	8.2	110.12	14	110.46	111.00	-5.8	6,739	-0.09%
2021/01/08	6	109.42	10	109.55	110.00	-4	6,591	-0.06%
2021/01/07	5	109.00	1	109.00	109.00	4	6,554	0.06%
2021/01/06	2	109.00	0	0.00	109.50	2	6,517	0.03%
2021/01/05	1	109.00	13	108.62	109.50	-12	6,441	-0.19%
2021/01/04	1	109.00	1	109.50	109.00	0	6,408	0.00%
2020/12/31	5	109.80	1	110.00	109.00	4	6,400	0.06%
2020/12/30	0.2	109.00	0	0.00	110.00	0.2	6,467	0.00%
2020/12/29	19	109.00	3	109.50	109.00	16	6,430	0.25%
2020/12/28	0	0.00	15	109.03	109.50	-15	6,453	-0.23%
2020/12/25	11	108.50	2.1	108.50	108.50	8.9	6,487	0.14%
2020/12/24	9.1	108.06	0	0.00	108.00	9.1	6,422	0.14%
2020/12/22	0	0.00	2.3	109.22	109.00	-2.3	6,374	-0.04%
2020/12/21	1	109.00	5	109.20	109.50	-4	6,454	-0.06%
2020/12/17	4	109.00	0	0.00	109.50	4	6,377	0.06%
2020/12/16	1	109.00	17	109.35	109.50	-16	6,345	-0.25%
2020/12/15	4	108.75	3	108.67	109.00	1	6,336	0.02%
2020/12/14	7	108.64	2	108.50	108.50	5	6,309	0.08%
2020/12/11	1	108.00	0	0.00	108.50	1	6,278	0.02%
2020/12/10	2	108.00	0	0.00	108.50	2	6,227	0.03%
2020/12/09	9.2	108.51	0	0.00	108.50	9.2	6,215	0.15%
2020/12/08	0	0.00	1	109.50	109.50	-1	6,120	-0.02%
2020/12/07	5	108.60	1	109.00	108.50	4	6,078	0.07%
2020/12/04	0	0.00	4	109.13	109.50	-4	6,036	-0.07%
2020/12/03	6	108.75	1	109.00	108.50	5	6,004	0.08%
2020/12/02	2.2	109.00	0	0.00	109.00	2.2	5,965	0.04%
2020/12/01	11	109.00	1	109.00	109.00	10	5,949	0.17%
2020/11/26	1	109.00	1	108.50	109.50	0	5,698	0.00%
2020/11/23	0	0.00	5	110.00	110.50	-5	5,603	-0.09%
2020/11/20	0.3	110.00	3	109.50	109.50	-2.7	5,570	-0.05%
2020/11/18	0	0.00	2	109.50	110.00	-2	5,484	-0.04%
2020/11/17	2	109.25	6	109.08	110.00	-4	5,484	-0.07%
2020/11/16	10	109.50	0	0.00	109.50	10	5,461	0.18%
2020/11/12	0	0.00	3	110.00	110.00	-3	5,412	-0.06%
2020/11/11	8	109.50	2.3	109.94	110.00	5.8	5,433	0.11%
2020/11/10	0.1	109.50	0	0.00	110.00	0.1	5,382	0.00%
2020/11/09	1	109.50	2	109.50	110.00	-1	5,352	-0.02%
2020/11/06	0	109.50	0	0.00	109.50	0	5,338	0.00%
2020/11/05	0	0.00	1	109.50	110.00	-1	5,349	-0.02%
2020/11/04	0.1	109.00	1	109.00	109.50	-0.9	5,309	-0.02%
2020/11/03	0	0.00	9	109.44	109.50	-9	5,344	-0.17%
2020/11/02	0	0.00	6	109.00	109.50	-6	5,273	-0.11%
2020/10/30	3	107.50	7	107.50	107.00	-4	5,220	-0.08%
2020/10/29	1	108.00	5	107.50	107.50	-4	5,181	-0.08%
2020/10/27	5	109.00	0	0.00	109.00	5	5,288	0.09%
2020/10/26	0	0.00	7.1	107.93	108.50	-7.1	5,251	-0.13%
2020/10/22	2	107.00	5	107.00	107.00	-3	5,375	-0.06%
2020/10/21	3	107.00	0	0.00	107.00	3	5,520	0.05%
2020/10/19	7	106.50	0	0.00	107.00	7	5,596	0.13%
2020/10/16	11	106.50	0.7	107.00	106.50	10.3	5,648	0.18%
2020/10/15	18	106.64	0.3	107.00	106.50	17.7	5,679	0.31%
2020/10/14	11.1	107.23	0	0.00	107.50	11.1	5,609	0.20%
2020/10/13	2.1	107.03	1	107.00	107.50	1.1	5,675	0.02%
2020/10/12	1	107.50	1.4	107.15	107.00	-0.4	5,834	-0.01%
2020/10/08	9	106.94	0	0.00	107.50	9	6,335	0.14%
2020/10/07	53.5	106.96	0	0.00	106.50	53.5	6,401	0.83%
2020/10/06	0	0.00	5	108.00	108.00	-5	6,385	-0.08%
2020/10/05	1.5	107.16	2	107.00	107.00	-0.6	6,427	-0.01%
2020/09/30	11	107.00	0	0.00	107.00	11	6,540	0.17%
2020/09/29	0	0.00	11.1	108.50	108.50	-11.1	6,633	-0.17%
2020/09/28	11	107.50	1	108.00	108.00	10	6,793	0.15%
2020/09/25	6	107.00	1	107.00	107.50	5	6,905	0.07%
2020/09/24	1.1	107.02	0	0.00	107.00	1.1	6,900	0.02%
2020/09/23	23.4	107.96	0	0.00	107.50	23.4	7,205	0.32%
2020/09/18	0	109.00	0	0.00	109.00	0	7,807	0.00%
2020/09/17	10	108.50	0	0.00	109.00	10	7,895	0.13%
2020/09/16	0.2	109.00	0	0.00	109.00	0.2	8,023	0.00%
2020/09/14	3	108.83	2	109.00	109.00	1	8,214	0.01%
2020/09/11	5	108.50	0	0.00	109.00	5	8,263	0.06%
2020/09/09	2	108.50	0	0.00	108.50	2	8,371	0.02%
2020/09/07	6	108.08	0	0.00	108.50	6	8,524	0.07%
2020/09/04	1	108.50	4	108.50	108.50	-3	8,607	-0.03%
2020/09/03	4	108.50	9	108.50	109.00	-5	8,667	-0.06%
2020/09/02	2	108.50	0	0.00	108.50	2	8,735	0.02%
2020/09/01	0.5	109.00	0	0.00	109.00	0.5	8,778	0.01%
2020/08/31	0	0.00	2	108.50	108.50	-2	8,763	-0.02%
2020/08/28	3.1	109.00	0	0.00	109.00	3.1	8,761	0.04%
2020/08/27	3	109.00	0	0.00	109.50	3	8,858	0.03%
2020/08/26	18	109.00	0	0.00	109.00	18	8,858	0.20%
2020/08/25	6	109.00	7	109.36	109.00	-1	8,848	-0.01%
2020/08/24	0	0.00	2	109.50	109.00	-2	9,077	-0.02%
2020/08/21	2	109.00	1	109.50	109.50	1	9,151	0.01%
2020/08/20	0	0.00	2	109.00	109.00	-2	9,184	-0.02%
2020/08/19	2	109.00	3	109.50	109.00	-1	9,151	-0.01%
2020/08/18	1	109.00	2	109.00	109.00	-1	9,134	-0.01%
2020/08/17	1	109.00	0	0.00	108.50	1	9,252	0.01%
2020/08/14	0	109.00	0	0.00	109.00	0	9,271	0.00%
2020/08/13	1	109.00	0	0.00	109.50	1	9,294	0.01%
2020/08/12	6	108.75	5	108.80	109.00	1	9,347	0.01%
2020/08/11	6	108.50	0	0.00	108.50	6	9,408	0.06%
2020/08/10	16	108.97	0	0.00	108.50	16	9,398	0.17%
2020/08/07	10	108.65	0	0.00	109.00	10	9,400	0.11%
2020/08/05	0	0.00	3	108.67	108.00	-3	9,406	-0.03%
2020/08/04	4	108.50	0	0.00	108.50	4	9,409	0.04%
2020/08/03	2	108.25	0	0.00	108.00	2	9,690	0.02%
2020/07/29	2	109.50	0	0.00	108.50	2	9,639	0.02%
2020/07/28	12	108.04	6	108.25	108.50	6	9,667	0.06%
2020/07/27	23	108.59	0	0.00	108.00	23	9,661	0.24%
2020/07/24	3	109.33	0	0.00	109.00	3	9,568	0.03%
2020/07/23	23	109.13	0	0.00	109.00	23	9,554	0.24%
2020/07/22	6	109.50	0	0.00	110.00	6	9,522	0.06%
2020/07/21	16	109.53	2	110.00	110.00	14	9,466	0.15%
2020/07/20	3	110.00	1.7	110.21	110.00	1.3	9,461	0.01%
2020/07/17	5	110.00	0	0.00	109.50	5	9,486	0.05%
2020/07/16	11	109.64	1	109.50	109.50	10	9,520	0.11%
2020/07/15	34	109.71	1	109.50	109.50	33	9,420	0.35%
2020/07/14	11	110.59	0	0.00	110.00	11	8,955	0.12%
2020/07/13	1	110.50	0	0.00	110.50	1	8,907	0.01%
2020/07/10	1	111.50	1	110.50	111.00	0	8,931	0.00%
2020/07/09	12	111.46	0	0.00	110.50	12	8,945	0.13%
2020/07/08	2	111.51	0	0.00	112.00	2	8,834	0.02%
2020/07/07	4.4	111.55	0.5	112.00	111.50	3.9	8,741	0.04%
2020/07/06	6	111.83	0	0.00	112.00	6	8,596	0.07%
2020/07/03	6	112.58	3	112.67	112.00	3	8,492	0.04%
2020/07/02	35	111.16	14	111.46	114.00	21	8,492	0.25%
2020/07/01	15	116.73	95	116.90	116.50	-80	8,132	-0.98%
2020/06/30	7	116.57	53	116.01	117.00	-46	8,024	-0.57%
2020/06/29	2	114.00	12	114.71	115.00	-10	7,807	-0.13%
2020/06/24	0	0.00	19	114.29	114.50	-19	7,726	-0.25%
2020/06/23	0	0.00	37	113.84	114.00	-37	7,635	-0.48%
2020/06/22	9	113.50	1	113.50	113.50	8	7,541	0.11%
2020/06/19	0	0.00	4	113.13	113.00	-4	7,625	-0.05%
2020/06/18	0	0.00	5	113.00	112.50	-5	7,664	-0.07%
2020/06/17	0	0.00	7	113.00	113.00	-7	7,791	-0.09%
2020/06/16	0	0.00	2	112.50	112.50	-2	8,102	-0.02%
2020/06/15	1	111.50	0	112.00	111.50	1	8,380	0.01%
2020/06/11	2	112.50	12	113.00	112.50	-10	8,705	-0.11%
2020/06/10	1	112.50	1	113.00	113.00	0	8,822	0.00%
2020/06/08	0	0.00	6.4	112.50	113.00	-6.4	9,366	-0.07%
2020/06/05	0	0.00	2	112.75	112.50	-2	9,371	-0.02%
2020/06/04	0	0.00	19	113.00	113.00	-19	9,497	-0.20%
2020/06/03	2	112.50	15	112.13	112.50	-13	9,534	-0.14%
2020/06/02	0	0.00	1	111.50	112.00	-1	9,494	-0.01%
2020/06/01	0	111.00	3	111.17	111.50	-3	9,544	-0.03%
2020/05/28	6	110.50	0	0.00	110.50	6	9,326	0.06%
2020/05/27	2	110.25	0	0.00	110.00	2	9,403	0.02%
2020/05/26	9	111.00	2	111.00	111.00	7	9,413	0.07%
2020/05/22	0	0.00	1	111.50	111.00	-1	9,465	-0.01%
2020/05/20	0	0.00	4	111.50	111.50	-4	9,396	-0.04%
2020/05/18	0	0.00	1	111.00	110.50	-1	9,379	-0.01%
2020/05/15	11.5	109.74	1	110.00	109.50	10.5	9,289	0.11%
2020/05/14	0	0.00	0.8	110.00	110.00	-0.8	9,275	-0.01%
2020/05/12	0	0.00	6	109.92	110.00	-6	9,285	-0.06%
2020/05/11	1	110.50	0	0.00	110.00	1	9,323	0.01%
2020/05/08	0	0.00	26	110.04	110.00	-26	9,303	-0.28%
2020/05/07	0	0.00	1	109.50	109.00	-1	9,043	-0.01%
2020/05/06	0	0.00	0.1	109.50	109.50	-0.1	9,075	0.00%
2020/05/05	2	109.50	1	109.00	109.00	1	9,070	0.01%
2020/05/04	2	108.50	0	0.00	109.00	2	9,113	0.02%
2020/04/29	1	110.00	2	109.75	110.00	-1	9,263	-0.01%
2020/04/27	41	109.50	5	109.00	109.50	36	9,616	0.37%
2020/04/23	11.2	108.06	0	0.00	109.00	11.2	9,705	0.12%
2020/04/22	2.2	108.05	0	0.00	109.00	2.2	9,750	0.02%
2020/04/20	0	0.00	41.3	108.50	109.00	-41.3	9,879	-0.42%
2020/04/17	0	0.00	1	108.50	108.50	-1	9,989	-0.01%
2020/04/16	0	0.00	3	108.00	108.00	-3	9,978	-0.03%
2020/04/14	0	0.00	9	108.22	108.50	-9	9,924	-0.09%
2020/04/13	1	108.00	11	107.91	108.00	-10	10,020	-0.10%
2020/04/10	0	0.00	1	108.00	108.00	-1	10,005	-0.01%
2020/04/09	0.5	107.50	0	0.00	107.00	0.5	9,971	0.01%
2020/04/07	9	107.78	1	107.50	107.50	8	10,024	0.08%
2020/04/06	3	107.67	57	107.89	108.00	-54	9,979	-0.54%
2020/04/01	0	0.00	13	107.54	107.00	-13	9,914	-0.13%
2020/03/31	2	107.00	3	107.00	107.50	-1	9,760	-0.01%
2020/03/30	14	106.54	1	107.00	106.50	13	9,699	0.13%
2020/03/27	0	0.00	1	107.50	107.50	-1	9,687	-0.01%
2020/03/26	2.4	107.50	32	108.08	107.50	-29.6	9,609	-0.31%
2020/03/25	9	107.94	14	107.79	108.00	-5	9,648	-0.05%
2020/03/24	4.5	107.33	21	107.17	107.00	-16.5	9,641	-0.17%
2020/03/23	3	105.83	57	105.00	105.50	-54	9,547	-0.57%
2020/03/20	6	105.75	66	105.58	106.50	-60	9,537	-0.63%
2020/03/19	2.1	103.79	17	103.82	105.50	-14.9	9,487	-0.16%
2020/03/18	0.2	106.00	15	106.60	106.50	-14.8	9,241	-0.16%
2020/03/17	1.1	106.45	13	104.65	107.00	-11.9	9,118	-0.13%
2020/03/16	8.2	105.32	13.8	105.61	105.00	-5.6	8,883	-0.06%
2020/03/13	23.1	104.26	14	106.29	106.00	9.1	8,743	0.10%
2020/03/12	5	107.40	34	107.54	107.50	-29	8,318	-0.35%
2020/03/11	0	0.00	1	108.00	108.50	-1	8,113	-0.01%
2020/03/10	8	107.50	7	107.21	107.50	1	8,139	0.01%
2020/03/09	20	107.80	1	107.50	107.50	19	8,022	0.24%
2020/03/05	0	0.00	1	110.00	110.00	-1	7,926	-0.01%
2020/03/04	1	108.50	2	108.50	109.00	-1	7,879	-0.01%
2020/03/03	4	108.25	2	108.50	108.00	2	7,908	0.03%
2020/03/02	5	108.00	0	0.00	108.00	5	7,876	0.06%
2020/02/27	4	108.25	1	108.00	108.00	3	8,067	0.04%
2020/02/26	4.2	108.26	1	108.50	108.00	3.2	8,020	0.04%
2020/02/25	0	0.00	2.1	108.52	108.50	-2.1	8,018	-0.03%
2020/02/24	7.1	108.86	102	109.00	108.50	-94.9	8,025	-1.18%	大賣/
2020/02/21	1	109.50	2	109.50	109.50	-1	8,032	-0.01%
2020/02/19	0	0.00	3	109.67	110.00	-3	8,025	-0.04%
2020/02/18	0	0.00	1	109.50	109.50	-1	8,028	-0.01%
2020/02/17	17	109.53	3	109.00	110.00	14	8,055	0.17%
2020/02/14	1.2	109.50	0	0.00	109.00	1.2	8,125	0.01%
2020/02/13	3	109.00	1	109.50	109.50	2	8,147	0.02%
2020/02/11	2	108.75	1	109.00	108.50	1	8,100	0.01%
2020/02/10	1	109.00	1	108.50	109.00	0	8,112	0.00%
2020/02/07	3	109.00	11	109.00	109.00	-8	8,282	-0.10%
2020/02/06	3	108.50	2	108.75	108.50	1	8,254	0.01%
2020/02/05	1	108.50	1	108.00	108.00	0	8,229	0.00%
2020/02/04	13	107.50	1	108.50	108.00	12	8,195	0.15%
2020/02/03	7	107.57	45.2	107.05	108.00	-38.2	8,113	-0.47%
2020/01/31	5	108.10	4	108.00	108.00	1	7,981	0.01%
2020/01/30	7	108.00	6	108.00	108.50	1	7,817	0.01%
2020/01/20	3	109.67	2	109.50	109.50	1	7,577	0.01%
2020/01/17	12	109.00	11	109.05	109.50	1	7,539	0.01%
2020/01/16	4	109.13	1	109.00	109.50	3	7,513	0.04%
2020/01/15	6	109.08	10.2	109.01	109.00	-4.2	7,460	-0.06%
2020/01/14	1	109.00	17.4	109.51	109.50	-16.4	7,317	-0.22%
2020/01/13	1	109.50	2	109.00	110.00	-1	7,259	-0.01%
2020/01/10	2	109.50	12	109.50	109.50	-10	7,239	-0.14%
2020/01/08	11	109.09	1	110.00	109.00	10	7,214	0.14%
2020/01/07	10	109.30	2	109.50	109.50	8	7,148	0.11%
2020/01/06	2	110.25	2	110.25	110.00	0	7,024	0.00%
2020/01/03	2	109.75	1	110.00	110.50	1	7,018	0.01%
2020/01/02	4	110.25	1	109.50	109.50	3	6,976	0.04%
2019/12/31	14	110.50	0	0.00	110.00	14	6,904	0.20%
2019/12/30	5	111.10	2	111.00	111.00	3	6,872	0.04%
2019/12/27	6	111.00	0	0.00	111.50	6	6,837	0.09%
2019/12/26	3	111.50	2	111.00	111.00	1	6,906	0.01%
2019/12/25	3.1	111.00	4	110.75	110.50	-0.9	6,993	-0.01%
2019/12/24	1	111.50	1	110.50	110.50	0	7,013	0.00%
2019/12/23	1	111.00	0.6	111.50	111.50	0.4	6,997	0.01%
2019/12/20	2	110.75	0	0.00	111.00	2	7,058	0.03%
2019/12/19	19	110.50	4	110.38	110.00	15	7,019	0.21%
2019/12/18	3	111.00	3	110.83	110.50	0	6,930	0.00%
2019/12/17	36.1	110.57	0	0.00	110.50	36.1	6,942	0.52%
2019/12/16	3	111.50	0	0.00	110.50	3	6,757	0.04%
2019/12/13	3	112.00	13	111.88	112.00	-10	6,529	-0.15%
2019/12/12	7	111.50	43	111.50	111.50	-36	6,455	-0.56%
2019/12/11	5	111.00	1	111.00	111.00	4	6,406	0.06%
2019/12/10	19.2	111.87	0	0.00	111.50	19.2	6,383	0.30%
2019/12/05	0.5	113.00	0	0.00	113.00	0.5	6,446	0.01%
2019/12/04	0.8	113.00	0	0.00	113.00	0.8	6,358	0.01%
2019/12/03	0	0.00	10	113.00	113.00	-10	6,403	-0.16%
2019/11/28	11	112.73	0	0.00	112.50	11	6,513	0.17%
2019/11/26	6	112.50	0	0.00	112.50	6	6,617	0.09%
2019/11/25	0	0.00	0.1	113.50	113.50	-0.1	6,316	0.00%
2019/11/22	0	0.00	1	114.00	114.00	-1	6,369	-0.02%
2019/11/19	5	113.10	0	0.00	113.00	5	6,258	0.08%
2019/11/18	0	0.00	1	114.00	113.50	-1	6,221	-0.02%
2019/11/15	0	0.00	2	113.00	113.50	-2	6,211	-0.03%
2019/11/14	1	113.00	3	113.00	113.00	-2	6,216	-0.03%
2019/11/13	5	113.30	0	0.00	112.50	5	6,280	0.08%
2019/11/11	1	113.50	6	113.50	114.00	-5	6,214	-0.08%
2019/11/08	0	0.00	4.8	113.50	113.50	-4.8	6,226	-0.08%
2019/11/07	0	0.00	10	113.50	113.00	-10	6,198	-0.16%
2019/11/06	44	113.51	28	113.52	113.50	16	6,191	0.26%
2019/11/05	0	0.00	2	112.50	113.00	-2	6,070	-0.03%
2019/11/04	0	0.00	14	112.50	113.00	-14	6,132	-0.23%
2019/11/01	0	0.00	11	112.50	113.00	-11	6,176	-0.18%
2019/10/31	1	112.50	16	112.53	112.00	-15	6,243	-0.24%
2019/10/30	0	0.00	3	113.00	113.00	-3	6,215	-0.05%
2019/10/29	0	0.00	3	112.67	112.50	-3	6,240	-0.05%
2019/10/28	1.2	112.57	1	113.00	113.00	0.2	6,245	0.00%
2019/10/25	1	112.00	0	0.00	112.50	1	6,309	0.02%
2019/10/24	5	112.50	0	0.00	113.00	5	6,372	0.08%
2019/10/23	5.1	112.60	1	112.50	112.50	4.1	6,646	0.06%
2019/10/22	0.1	112.50	2	113.00	113.00	-1.9	6,756	-0.03%
2019/10/21	0.1	112.50	2	112.50	112.50	-1.9	6,880	-0.03%
2019/10/18	6.1	112.01	1	112.00	112.50	5.1	6,839	0.07%
2019/10/16	0.1	112.00	1	112.50	112.50	-0.9	6,685	-0.01%
2019/10/15	1.1	112.00	1	112.00	112.00	0.1	6,725	0.00%
2019/10/14	1	112.00	0	0.00	112.00	1	6,779	0.01%
2019/10/09	2	112.00	0	0.00	111.50	2	6,729	0.03%
2019/10/08	0	0.00	2	112.00	112.50	-2	6,743	-0.03%
2019/10/07	0	0.00	21	112.00	112.50	-21	6,736	-0.31%
2019/10/04	1	111.52	12	111.79	112.00	-11	6,743	-0.16%
2019/10/02	3	112.00	2	112.00	112.00	1	6,768	0.01%
2019/09/24	2	111.50	0	0.00	111.50	2	6,637	0.03%
2019/09/23	6	112.00	4	112.13	112.00	2	6,636	0.03%
2019/09/20	0	0.00	14	111.50	112.50	-14	6,715	-0.21%
2019/09/19	4	111.88	4	111.50	112.00	0	6,610	0.00%
2019/09/18	0	111.50	39	111.50	111.50	-39	6,640	-0.59%
2019/09/17	0.1	111.50	1	111.00	111.50	-0.9	6,593	-0.01%
2019/09/16	1	111.50	1	111.00	111.50	0	6,668	0.00%
2019/09/12	5	111.50	120	111.03	111.00	-115	6,692	-1.72%	大賣/鉅額交易
2019/09/11	1	111.50	1	111.00	111.00	0	6,738	0.00%
2019/09/10	0	0.00	105	110.55	111.00	-105	6,699	-1.57%	大賣/鉅額交易
2019/09/09	0	0.00	3	110.17	110.50	-3	6,675	-0.04%
2019/09/06	0.1	110.00	6	109.75	110.00	-5.9	6,674	-0.09%
2019/09/05	0	0.00	7	109.86	110.00	-7	6,679	-0.10%
2019/09/04	1	109.50	16	109.50	110.00	-15	6,695	-0.22%
2019/09/03	3	109.67	4	109.63	109.50	-1	6,673	-0.01%
2019/09/02	2.2	110.00	7	109.79	110.00	-4.8	6,626	-0.07%
2019/08/30	0	0.00	1	108.50	109.00	-1	6,541	-0.02%
2019/08/29	2	108.00	10	107.95	108.50	-8	6,480	-0.12%
2019/08/28	3	107.50	3	107.67	108.00	0	6,485	0.00%
2019/08/27	2	107.00	0	0.00	107.50	2	6,526	0.03%
2019/08/26	5	107.00	0	0.00	107.00	5	6,564	0.08%
2019/08/23	8	107.38	0	0.00	107.50	8	6,608	0.12%
2019/08/22	5	107.00	1	107.50	107.00	4	6,598	0.06%
2019/08/21	8	107.50	3	107.33	107.50	5	6,788	0.07%
2019/08/20	7	107.07	1	107.00	107.00	6	6,783	0.09%
2019/08/19	1	107.50	1	107.50	107.50	0	6,810	0.00%
2019/08/16	1.1	107.09	5	108.00	108.00	-3.9	6,791	-0.06%
2019/08/15	15	106.60	0	0.00	106.50	15	6,741	0.22%
2019/08/13	1	107.00	0	0.00	107.00	1	6,930	0.01%
2019/08/12	1	107.50	0	0.00	107.50	1	6,936	0.01%
2019/08/08	1	107.00	2	107.00	107.50	-1	6,922	-0.01%
2019/08/07	9	106.83	0	0.00	106.50	9	6,947	0.13%
2019/08/06	15	106.77	2	106.50	106.50	13	6,985	0.19%
2019/08/05	1.6	107.18	0	0.00	107.50	1.6	6,937	0.02%
2019/08/02	9	107.00	0	0.00	107.00	9	6,936	0.13%
2019/08/01	12	107.50	4	107.50	107.00	8	6,915	0.12%
2019/07/31	10	107.75	1	108.00	108.00	9	6,920	0.13%
2019/07/30	46.1	107.56	4	107.50	107.50	42.1	6,870	0.61%
2019/07/29	4	107.63	1	107.50	107.50	3	6,887	0.04%
2019/07/26	19	107.50	1	107.50	107.50	18	6,869	0.26%
2019/07/25	133.1	107.02	1	107.00	107.00	132.1	6,827	1.93%	大買/鉅額交易
2019/07/24	10	112.00	10	112.35	112.00	0	6,616	0.00%
2019/07/23	28	112.27	12	112.50	112.00	16	6,486	0.25%
2019/07/22	7	112.14	2	112.50	112.50	5	6,405	0.08%
2019/07/19	2	112.00	96	112.00	112.00	-94	6,385	-1.47%
2019/07/17	1	111.50	0	0.00	112.00	1	6,429	0.02%
2019/07/16	9	111.78	91	112.00	111.50	-82	6,321	-1.30%
2019/07/15	3	113.00	0.1	113.00	112.50	2.9	6,242	0.05%
2019/07/12	11	113.50	0	0.00	113.00	11	6,280	0.18%
2019/07/09	0	0.00	6	113.50	113.50	-6	6,295	-0.10%
2019/07/08	0	0.00	5	113.50	114.00	-5	6,343	-0.08%
2019/07/05	2	113.50	0	0.00	113.50	2	6,393	0.03%
2019/07/04	4	113.00	0	0.00	113.00	4	6,447	0.06%
2019/07/03	0	113.50	4	113.00	113.50	-4	6,419	-0.06%
2019/07/02	2	113.50	6	113.00	113.50	-4	6,505	-0.06%
2019/06/28	4	113.50	0	0.00	113.00	4	6,592	0.06%
2019/06/27	1	113.50	0	0.00	113.50	1	6,764	0.01%
2019/06/26	0	0.00	6	113.50	114.00	-6	6,707	-0.09%
2019/06/25	0	0.00	1	113.50	114.00	-1	6,708	-0.01%
2019/06/24	0	0.00	5	113.50	114.00	-5	6,729	-0.07%
2019/06/21	38	112.93	4	112.88	113.50	34	6,689	0.51%
2019/06/20	2	112.50	0	0.00	112.50	2	6,613	0.03%
2019/06/18	1	111.50	1	112.00	112.00	0	6,537	0.00%
2019/06/17	1	112.00	2	112.50	112.00	-1	6,550	-0.02%
2019/06/14	0	0.00	20	112.00	112.50	-20	6,531	-0.31%
2019/06/13	35	112.50	0	0.00	113.00	35	6,508	0.54%
2019/06/12	1	113.00	0	0.00	113.00	1	6,696	0.01%
2019/06/11	3	113.50	11	113.50	113.50	-8	6,654	-0.12%
2019/06/10	0	0.00	20	113.50	114.00	-20	6,660	-0.30%
2019/06/05	0	0.00	13	113.46	113.50	-13	6,704	-0.19%
2019/06/04	0	0.00	4	112.88	113.00	-4	6,688	-0.06%
2019/06/03	5	113.00	8	112.50	113.00	-3	6,657	-0.05%
2019/05/31	0	0.00	8	112.50	112.50	-8	6,653	-0.12%
2019/05/29	1	111.50	4	111.63	112.00	-3	6,655	-0.05%
2019/05/28	2	111.75	0	0.00	111.50	2	6,705	0.03%
2019/05/23	0	0.00	7	111.93	112.00	-7	6,669	-0.10%
2019/05/22	0	0.00	1	112.50	112.00	-1	6,721	-0.01%
2019/05/21	0	0.00	12.2	112.49	112.50	-12.2	6,787	-0.18%
2019/05/20	0	0.00	10	111.85	111.50	-10	6,718	-0.15%
2019/05/16	0	0.00	6	110.50	110.50	-6	6,745	-0.09%
2019/05/14	0.1	111.00	3	111.33	111.50	-2.9	6,921	-0.04%
2019/05/13	3	110.00	0	0.00	110.00	3	6,943	0.04%
2019/05/09	2	110.50	1	110.50	110.00	1	7,122	0.01%
2019/05/08	8	110.69	21	110.52	111.50	-13	7,111	-0.18%
2019/05/07	0	0.00	1	110.50	110.50	-1	7,113	-0.01%
2019/05/06	0.1	110.50	3	110.50	110.50	-2.9	7,183	-0.04%
2019/05/03	2.1	111.00	1.3	111.37	111.00	0.8	7,200	0.01%
2019/05/02	1	111.00	5	111.30	111.00	-4	7,194	-0.06%
2019/04/30	0	0.00	1	111.00	111.00	-1	7,258	-0.01%
2019/04/29	0	0.00	1	111.00	111.00	-1	7,202	-0.01%
2019/04/25	0	0.00	2	110.00	110.50	-2	7,168	-0.03%
2019/04/23	0	0.00	2	110.50	110.50	-2	7,174	-0.03%
2019/04/22	0	110.00	2	110.00	110.00	-2	7,221	-0.03%
2019/04/19	0	0.00	1	110.00	109.50	-1	7,281	-0.01%
2019/04/18	0	0.00	2	109.50	110.00	-2	7,320	-0.03%
2019/04/17	1	110.00	23	109.96	109.50	-22	7,358	-0.30%
2019/04/16	1	109.50	0	0.00	110.00	1	7,406	0.01%
2019/04/15	2	109.50	1	109.50	109.50	1	7,420	0.01%
2019/04/12	0	0.00	3	109.00	109.50	-3	7,423	-0.04%
2019/04/10	0	0.00	4	109.00	109.50	-4	7,426	-0.05%
2019/04/09	1	108.50	2	109.25	109.50	-1	7,714	-0.01%
2019/04/08	2	108.75	0	0.00	108.50	2	7,750	0.03%
2019/04/03	2	109.00	0	0.00	108.50	2	7,813	0.03%
2019/04/02	2	109.50	7	109.57	109.50	-5	7,839	-0.06%
2019/04/01	16	110.00	35	109.99	110.50	-19	7,776	-0.24%
2019/03/29	1	109.00	10	109.35	109.50	-9	7,606	-0.12%
2019/03/27	5	109.00	4	108.75	108.50	1	7,598	0.01%
2019/03/26	0	0.00	3	108.00	108.50	-3	7,574	-0.04%
2019/03/25	1	108.00	7	108.00	107.50	-6	7,616	-0.08%
2019/03/22	1	108.00	12	108.42	108.50	-11	7,593	-0.14%
2019/03/20	1	108.00	0	0.00	108.00	1	7,596	0.01%
2019/03/18	0	0.00	3	108.00	108.00	-3	7,539	-0.04%
2019/03/15	4	107.75	4	108.00	108.00	0	7,534	0.00%
2019/03/14	20	108.00	0	0.00	107.50	20	7,320	0.27%
2019/03/13	0.1	108.00	2	108.00	108.00	-1.9	7,349	-0.03%
2019/03/12	0	0.00	2	107.75	108.00	-2	7,320	-0.03%
2019/03/08	10	107.00	5	107.30	107.50	5	7,532	0.07%
2019/03/07	0.1	107.50	82	107.50	107.00	-81.9	7,664	-1.07%
2019/03/06	0.1	107.50	19	107.45	107.50	-18.9	7,711	-0.25%
2019/03/05	0	0.00	57	107.47	107.00	-57	7,763	-0.73%
2019/03/04	6	106.58	2	107.00	107.00	4	7,725	0.05%
2019/02/27	0	0.00	2	106.50	107.00	-2	7,697	-0.03%
2019/02/26	12	106.50	1	106.50	106.50	11	7,675	0.14%
2019/02/25	0	0.00	2	106.50	107.00	-2	7,585	-0.03%
2019/02/22	11	106.55	2	106.50	107.00	9	7,626	0.12%
2019/02/21	11	106.09	2.1	106.27	106.50	8.9	7,566	0.12%
2019/02/20	10	106.05	0	0.00	106.50	10	7,586	0.13%
2019/02/19	6	106.42	0	0.00	106.00	6	7,568	0.08%
2019/02/18	29	106.48	1	106.50	106.50	28	7,643	0.37%
2019/02/15	2	106.25	2	106.25	106.50	0	7,592	0.00%
2019/02/14	55	106.15	0	0.00	106.00	55	7,577	0.73%
2019/02/13	76.4	106.40	1	106.50	106.00	75.4	7,553	1.00%
2019/02/12	43	106.85	0.1	107.00	107.00	42.9	7,414	0.58%
2019/02/11	13.3	106.55	2	107.75	106.50	11.3	7,317	0.15%
2019/01/30	6	106.58	0	0.00	107.00	6	7,187	0.08%
2019/01/29	7	106.57	11	106.50	107.00	-4	7,148	-0.06%
2019/01/28	4	106.63	0	0.00	106.50	4	7,199	0.06%
2019/01/25	9	106.67	0	0.00	107.00	9	7,596	0.12%
2019/01/24	13.2	106.58	3	106.67	107.00	10.2	7,749	0.13%
2019/01/23	16	107.00	2	107.25	107.00	14	7,775	0.18%
2019/01/22	1	106.50	3	106.83	107.50	-2	7,813	-0.03%
2019/01/21	26	106.48	0	0.00	106.50	26	7,837	0.33%
2019/01/18	4	107.00	0	0.00	107.00	4	8,117	0.05%
2019/01/16	1	106.50	0	0.00	107.00	1	8,379	0.01%
2019/01/14	32	106.19	0	0.00	106.50	32	8,359	0.38%
2019/01/10	2	106.75	0	0.00	107.00	2	8,401	0.02%
2019/01/09	4	107.00	0	0.00	107.50	4	8,432	0.05%
2019/01/08	13	107.00	0	0.00	107.00	13	8,433	0.15%
2019/01/07	1	108.00	9.1	108.00	108.00	-8.1	8,516	-0.09%
2019/01/04	2	107.50	4	107.50	107.50	-2	8,679	-0.02%
2019/01/03	0	0.00	1	107.00	107.00	-1	9,009	-0.01%
2019/01/02	5	107.70	15	107.80	107.00	-10	9,062	-0.11%
2018/12/28	0	0.00	13	113.00	113.00	-13	8,987	-0.14%
2018/12/27	5	106.20	2	106.50	106.50	3	8,818	0.03%
2018/12/26	36	106.14	0	0.00	106.00	36	8,808	0.41%
2018/12/25	4	106.50	4	106.00	106.50	0	8,697	0.00%
2018/12/24	0	0.00	4	107.00	107.00	-4	8,687	-0.05%
2018/12/22	0	0.00	2	107.75	108.00	-2	8,617	-0.02%
2018/12/21	0	0.00	3	107.33	107.50	-3	8,595	-0.03%
2018/12/20	0	0.00	2	107.50	107.50	-2	8,608	-0.02%
2018/12/19	0	0.00	1	107.50	107.50	-1	8,610	-0.01%
2018/12/18	0	0.00	4	107.38	106.50	-4	8,604	-0.05%
2018/12/17	0	0.00	2	107.50	107.50	-2	8,699	-0.02%
2018/12/12	0	0.00	19	107.05	107.50	-19	8,841	-0.21%
2018/12/11	0	0.00	37	107.47	107.50	-37	8,867	-0.42%
2018/12/07	10	106.95	2	107.00	107.00	8	8,958	0.09%
2018/12/06	0	106.50	2	106.25	106.50	-2	9,091	-0.02%
2018/12/05	1	106.50	0	0.00	106.50	1	9,236	0.01%
2018/12/04	3	106.00	0	0.00	106.00	3	9,371	0.03%
2018/12/03	23	106.07	9	106.67	106.00	14	9,426	0.15%
2018/11/30	0	0.00	6	107.00	107.00	-6	9,269	-0.06%
2018/11/29	2	108.00	0	0.00	106.50	2	9,151	0.02%
2018/11/28	1	107.00	0	0.00	107.50	1	9,093	0.01%
2018/11/23	0	0.00	16	107.50	108.00	-16	9,050	-0.18%
2018/11/21	0.1	107.00	5	106.70	107.00	-4.9	8,978	-0.05%
2018/11/19	2	106.00	0	0.00	106.50	2	8,949	0.02%
2018/11/15	0	0.00	5	107.50	107.00	-5	8,884	-0.06%
2018/11/14	1	107.00	2	107.00	107.00	-1	8,958	-0.01%
2018/11/13	0	0.00	20	106.00	107.00	-20	9,035	-0.22%
2018/11/12	0	0.00	1	107.00	106.50	-1	9,003	-0.01%
2018/11/08	0	0.00	39	107.50	107.00	-39	9,207	-0.42%
2018/11/07	1	107.00	1	106.50	107.00	0	9,241	0.00%
2018/11/06	22	105.98	3	105.50	106.00	19	9,244	0.21%
2018/11/05	11	105.14	1	105.50	105.50	10	9,251	0.11%
2018/11/02	55	105.37	0	0.00	106.00	55	9,230	0.60%
2018/11/01	26	107.21	2	107.50	107.00	24	8,857	0.27%
2018/10/31	0	0.00	2	109.00	109.50	-2	8,724	-0.02%
2018/10/29	0	0.00	3	109.50	109.50	-3	8,645	-0.03%
2018/10/26	4	108.00	20	108.98	109.00	-16	8,591	-0.19%
2018/10/25	0	0.00	4	108.00	108.00	-4	8,301	-0.05%
2018/10/23	16	106.53	0	0.00	106.50	16	8,218	0.19%
2018/10/22	0	0.00	1	107.00	107.50	-1	8,211	-0.01%
2018/10/19	0	0.00	1	107.00	106.50	-1	8,269	-0.01%
2018/10/18	1	107.50	5	107.80	107.50	-4	8,341	-0.05%
2018/10/17	6	107.00	5.1	107.01	107.00	0.9	8,573	0.01%
2018/10/16	1	106.50	1	106.50	107.00	0	8,704	0.00%
2018/10/15	8	106.81	0	0.00	106.50	8	8,771	0.09%
2018/10/12	9	107.50	23	107.76	108.00	-14	8,711	-0.16%
2018/10/11	1	108.00	4	108.88	108.50	-3	8,568	-0.04%
2018/10/09	1	109.50	3	109.17	109.50	-2	8,251	-0.02%
2018/10/08	11	109.00	1	108.50	108.50	10	8,182	0.12%
2018/10/05	5	108.40	3	108.67	109.00	2	8,172	0.02%
2018/10/04	7	108.57	0	0.00	108.00	7	8,051	0.09%
2018/10/03	1	108.54	4	109.00	109.00	-3	8,037	-0.04%
2018/10/02	1	110.00	1	110.50	109.50	0	8,043	0.00%
2018/09/28	0	0.00	5	110.20	110.00	-5	8,056	-0.06%
2018/09/27	1	109.00	3	110.00	110.00	-2	8,056	-0.02%
2018/09/26	0	0.00	18	109.50	109.50	-18	7,996	-0.23%
2018/09/21	3	110.00	1	109.50	109.50	2	8,225	0.02%
2018/09/20	0	0.00	3	110.00	110.00	-3	8,123	-0.04%
2018/09/19	0	0.00	3	109.67	110.50	-3	8,115	-0.04%
2018/09/18	120	109.90	2	110.00	110.00	118	8,115	1.45%	大買/鉅額交易
2018/09/17	2	109.00	0	0.00	108.50	2	8,025	0.02%
2018/09/14	1	108.50	0	0.00	108.50	1	7,984	0.01%
2018/09/13	1	109.00	0	0.00	109.50	1	8,009	0.01%
2018/09/12	2.4	110.00	3	110.17	110.00	-0.6	7,988	-0.01%
2018/09/11	3	109.00	0	0.00	110.00	3	7,973	0.04%
2018/09/10	0	0.00	3	108.33	108.50	-3	8,052	-0.04%
2018/09/07	0	0.00	3	108.17	108.00	-3	8,075	-0.04%
2018/09/06	6	107.75	0.3	108.00	107.50	5.7	7,987	0.07%
2018/09/05	0.1	108.50	0.1	108.50	108.00	0.1	7,979	0.00%
2018/09/03	1	108.00	1	108.50	108.00	0	8,005	0.00%
2018/08/31	1	107.50	1	107.50	108.50	0	8,041	0.00%
2018/08/30	11	107.50	1	107.50	107.50	10	8,054	0.12%
2018/08/29	1	108.00	0	0.00	108.50	1	8,028	0.01%
2018/08/28	1	108.00	0	0.00	108.50	1	8,065	0.01%
2018/08/27	0	0.00	7	108.00	108.00	-7	8,102	-0.09%
2018/08/24	16	107.53	0	0.00	107.50	16	8,066	0.20%
2018/08/23	0	0.00	1	108.00	108.50	-1	8,396	-0.01%
2018/08/22	0	0.00	5	108.00	108.00	-5	8,477	-0.06%
2018/08/21	10	108.45	3	108.50	108.50	7	8,265	0.08%
2018/08/20	9	107.50	0	0.00	107.00	9	8,324	0.11%
2018/08/16	1	107.00	10	106.50	106.50	-9	8,258	-0.11%
2018/08/15	9	106.50	0	0.00	107.00	9	8,181	0.11%
2018/08/14	12	107.00	0.1	107.00	107.00	12	8,138	0.15%
2018/08/13	2	106.75	0	0.00	106.50	2	8,149	0.02%
2018/08/10	1	107.00	4	107.38	107.50	-3	8,218	-0.04%
2018/08/09	2	107.00	2	107.50	107.00	0	8,248	0.00%
2018/08/08	2	106.50	1	107.00	107.00	1	8,215	0.01%
2018/08/07	0	0.00	2.5	106.60	106.50	-2.5	8,218	-0.03%
2018/08/03	1.2	106.08	1	105.50	106.00	0.2	8,251	0.00%
2018/08/02	6.1	105.51	10	105.50	105.50	-3.9	8,414	-0.05%
2018/08/01	11	106.00	0	0.00	106.00	11	8,433	0.13%
2018/07/31	1	105.50	2	106.50	106.00	-1	8,451	-0.01%
2018/07/30	0	0.00	1.1	106.00	106.00	-1.1	8,291	-0.01%
2018/07/27	4.1	105.02	0	0.00	105.50	4.1	8,265	0.05%
2018/07/26	2.7	105.26	0	0.00	105.50	2.7	8,265	0.03%
2018/07/25	32	105.02	0	0.00	105.00	32	8,278	0.39%
2018/07/24	13	105.77	0	0.00	105.50	13	8,185	0.16%
2018/07/23	34.2	106.02	22	106.02	106.50	12.2	7,877	0.15%
2018/07/20	2	111.50	91	111.50	111.50	-89	7,763	-1.15%
2018/07/19	9	112.00	53	111.70	111.50	-44	7,794	-0.56%
2018/07/18	0.1	112.00	16	111.53	112.00	-16	7,822	-0.20%
2018/07/17	0.3	112.00	6	111.50	112.00	-5.7	7,834	-0.07%
2018/07/16	1	111.50	6	111.50	111.50	-5	7,797	-0.06%
2018/07/13	0	0.00	1	111.50	111.50	-1	7,823	-0.01%
2018/07/11	5	111.50	0	0.00	112.00	5	7,810	0.06%
2018/07/09	1	112.00	0	0.00	112.00	1	7,805	0.01%
2018/07/06	9	111.50	4.5	112.00	112.00	4.5	7,883	0.06%
2018/07/05	0	0.00	5	111.50	112.00	-5	7,922	-0.06%
2018/07/04	0	0.00	9	111.06	111.50	-9	7,987	-0.11%
2018/07/03	0	0.00	23	110.17	111.00	-23	8,117	-0.28%
2018/07/02	12	109.50	0	0.00	109.50	12	7,973	0.15%
2018/06/29	13	109.50	9	110.00	110.00	4	8,053	0.05%
2018/06/28	0	0.00	0.4	110.00	110.00	-0.4	8,034	0.00%
2018/06/27	12	109.58	3	110.00	109.50	9	8,134	0.11%
2018/06/25	1	109.50	0.1	110.00	109.50	1	8,176	0.01%
2018/06/22	1	109.50	0	0.00	110.00	1	8,242	0.01%
2018/06/21	4	109.63	1	110.00	109.50	3	8,176	0.04%
2018/06/20	3	110.17	3	110.00	110.00	0	8,211	0.00%
2018/06/19	18	109.00	0	0.00	109.00	18	8,224	0.22%
2018/06/15	1.1	110.00	3	109.50	109.50	-1.9	8,099	-0.02%
2018/06/14	0.3	109.50	0	0.00	109.00	0.3	8,004	0.00%
2018/06/13	0	0.00	18	110.00	110.00	-18	8,037	-0.22%
2018/06/12	20	109.58	4	109.50	109.50	16	8,237	0.19%
2018/06/11	5	110.00	1	110.00	109.50	4	8,247	0.05%
2018/06/07	3	109.67	1	109.50	110.00	2	8,280	0.02%
2018/06/06	0	110.00	2	110.00	110.50	-2	8,276	-0.02%
2018/06/05	1	110.00	16	110.00	110.00	-15	8,272	-0.18%
2018/05/31	1	109.00	0	0.00	109.00	1	8,339	0.01%
2018/05/30	27	108.50	0	0.00	108.50	27	8,039	0.34%
2018/05/29	13	110.12	12	110.58	109.50	1	7,980	0.01%
2018/05/28	2	111.75	0	0.00	111.00	2	8,011	0.02%
2018/05/25	2	110.25	1	110.00	110.00	1	7,871	0.01%
2018/05/24	0.1	110.00	0	0.00	109.50	0.1	7,906	0.00%
2018/05/23	10	109.50	1	109.50	109.50	9	7,985	0.11%
2018/05/22	3	109.67	2	110.00	109.50	1	8,050	0.01%
2018/05/21	10	110.25	5	110.00	110.00	5	8,125	0.06%
2018/05/18	1	110.00	1	109.50	110.00	0	8,186	0.00%
2018/05/17	0	0.00	3	108.50	108.50	-3	8,247	-0.04%
2018/05/16	27.6	108.08	0	0.00	108.00	27.6	8,249	0.33%
2018/05/15	42	108.64	1	109.00	108.50	41	8,278	0.50%
2018/05/14	2.3	109.07	1	109.00	109.00	1.3	8,471	0.02%
2018/05/11	7	109.07	10	109.00	109.00	-3	8,526	-0.04%
2018/05/10	6	108.75	2	108.50	108.50	4	8,568	0.05%
2018/05/09	2	111.00	3	110.50	110.00	-1	8,462	-0.01%
2018/05/08	2	111.50	0	0.00	112.00	2	8,423	0.02%
2018/05/07	1	112.00	2	112.00	112.00	-1	8,522	-0.01%
2018/05/03	6	112.00	3	111.50	111.50	3	8,621	0.03%
2018/05/02	2	112.00	2	112.00	112.00	0	8,633	0.00%
2018/04/27	0	0.00	4	112.75	113.00	-4	8,720	-0.05%
2018/04/26	1	111.50	44	111.27	111.50	-43	8,755	-0.49%
2018/04/25	3.1	110.35	175.5	110.44	110.50	-172.4	8,705	-1.98%	大賣/鉅額交易
2018/04/24	0	0.00	11.3	111.01	111.00	-11.3	8,617	-0.13%
2018/04/23	1	112.52	0	0.00	112.50	1	8,570	0.01%
2018/04/20	0.3	113.50	1	114.00	113.50	-0.8	8,609	-0.01%
2018/04/18	0	0.00	13.2	114.04	114.50	-13.2	8,656	-0.15%
2018/04/17	0	0.00	4	113.25	113.50	-4	8,705	-0.05%
2018/04/16	0.1	113.00	41	113.00	113.00	-40.9	8,892	-0.46%
2018/04/13	2	113.00	22	113.02	113.50	-20	9,006	-0.22%
2018/04/12	3	113.67	0	0.00	114.00	3	9,060	0.03%
2018/04/11	1	114.00	4	114.25	114.00	-3	9,189	-0.03%
2018/04/10	0	0.00	5	113.90	114.50	-5	9,227	-0.05%
2018/04/09	0	0.00	17	112.65	114.00	-17	9,276	-0.18%
2018/04/02	0	0.00	5	113.00	112.50	-5	9,253	-0.05%
2018/03/31	0	0.00	2.8	113.00	113.00	-2.8	9,272	-0.03%
2018/03/30	1	113.00	22	112.68	113.00	-21	9,314	-0.23%
2018/03/29	1.1	111.55	0	0.00	111.50	1.1	9,164	0.01%
2018/03/28	8	112.50	3	112.33	112.50	5	9,103	0.05%
2018/03/27	0	0.00	6	111.42	112.00	-6	9,019	-0.07%
2018/03/26	5	110.20	1	111.00	111.00	4	8,982	0.04%
2018/03/23	2	110.50	0	0.00	110.00	2	8,994	0.02%
2018/03/22	0	0.00	16	111.00	111.50	-16	9,052	-0.18%
2018/03/21	1	110.00	11.6	110.09	110.50	-10.6	8,985	-0.12%
2018/03/20	0	0.00	7	110.00	109.50	-7	8,991	-0.08%
2018/03/19	0	0.00	3.6	109.73	110.00	-3.6	9,050	-0.04%
2018/03/15	0	0.00	1	109.50	109.00	-1	8,878	-0.01%
2018/03/14	0	0.00	3	109.00	109.00	-3	8,838	-0.03%
2018/03/13	2	109.00	1.7	109.00	109.00	0.3	8,913	0.00%
2018/03/12	2	109.00	1	109.00	109.00	1	8,998	0.01%
2018/03/09	0	0.00	1	109.00	109.50	-1	9,070	-0.01%
2018/03/08	0	0.00	1	109.50	109.50	-1	9,152	-0.01%
2018/03/06	0	0.00	5	108.80	109.50	-5	9,248	-0.05%
2018/03/02	0	0.00	23	108.00	108.00	-23	9,367	-0.25%
2018/03/01	22	108.95	2	109.00	108.50	20	9,423	0.21%
2018/02/27	0.2	109.50	2	109.75	109.50	-1.8	9,388	-0.02%
2018/02/26	0	0.00	16	109.88	110.00	-16	9,324	-0.17%
2018/02/23	0	0.00	22	109.09	109.50	-22	9,268	-0.24%
2018/02/22	0	0.00	2	109.00	108.50	-2	9,282	-0.02%
2018/02/21	0	0.00	13	108.00	109.00	-13	9,254	-0.14%
2018/02/12	15	107.00	0	0.00	106.50	15	9,189	0.16%
2018/02/09	17	106.44	0	0.00	107.50	17	9,121	0.19%
2018/02/08	0	0.00	2	108.00	108.00	-2	9,028	-0.02%
2018/02/07	0	0.00	3	107.50	107.50	-3	9,126	-0.03%
2018/02/06	14	106.57	8	105.13	106.50	6	9,070	0.07%
2018/02/05	10	109.00	1	109.00	108.00	9	8,945	0.10%
2018/02/01	0	109.00	8	109.38	109.00	-8	8,878	-0.09%
2018/01/31	0	0.00	0.2	108.50	108.50	-0.2	8,781	0.00%
2018/01/30	0	0.00	1	109.00	108.00	-1	8,772	-0.01%
2018/01/29	0	0.00	1	109.00	109.50	-1	8,630	-0.01%
2018/01/26	0	0.00	1	108.50	108.50	-1	8,606	-0.01%
2018/01/25	0	0.00	1	109.00	108.50	-1	8,647	-0.01%
2018/01/23	0	0.00	8	108.88	109.00	-8	8,623	-0.09%
2018/01/19	0.1	108.50	1	108.50	109.00	-0.9	8,520	-0.01%
2018/01/18	2.1	107.97	2	108.50	107.50	0.1	8,529	0.00%
2018/01/17	1	109.00	3	108.67	109.00	-2	8,453	-0.02%
2018/01/15	0	0.00	1	108.50	109.00	-1	8,376	-0.01%
2018/01/12	0	108.50	18	108.50	108.50	-18	8,443	-0.21%
2018/01/11	2	108.25	5	108.50	108.50	-3	8,454	-0.04%
2018/01/10	11	109.00	2	108.75	108.50	9	8,500	0.11%
2018/01/09	1	108.50	1	109.00	109.00	0	8,366	0.00%
2018/01/08	7	108.86	4	108.50	108.50	3	8,330	0.04%
2018/01/05	3	108.50	16.5	108.09	108.50	-13.5	8,277	-0.16%
2018/01/04	40	107.50	21	108.00	108.00	19	8,145	0.23%
2018/01/03	48	107.50	22	107.57	108.00	26	8,204	0.32%
2018/01/02	5	107.50	12.1	107.46	107.50	-7.1	8,119	-0.09%