中華電 (2412)-新光-高雄券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
123.5
漲跌
▲0.5
漲幅
+0.41%
成交量
9,113張
產業
上市通信網路類股
1858人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中華電 (2412)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/12/17	0	0.00	3	124.00	123.50	-3	6,941	-0.04%
2024/12/16	4	123.13	0	0.00	123.00	4	6,879	0.06%
2024/12/13	3	123.00	3	123.50	123.50	0	6,879	0.00%
2024/12/12	1	123.50	5	124.00	123.50	-4	6,808	-0.06%
2024/12/11	7.7	123.64	20	124.00	123.50	-12.3	6,829	-0.18%
2024/12/10	2	124.50	22	124.98	124.50	-20	6,820	-0.29%
2024/12/09	1	124.50	3	124.17	124.50	-2	6,830	-0.03%
2024/12/06	0	124.00	1.1	124.50	124.50	-1.1	6,853	-0.02%
2024/12/05	5	124.10	5.1	124.40	124.00	-0.1	6,879	0.00%
2024/12/04	2	124.50	4.5	124.45	124.50	-2.5	6,908	-0.04%
2024/12/03	0	0.00	2	123.76	123.50	-2	7,055	-0.03%
2024/12/02	5	123.30	6.2	123.75	123.00	-1.2	7,035	-0.02%
2024/11/29	22	123.02	1	124.00	123.00	21	6,990	0.30%
2024/11/28	3	123.50	1	124.00	123.50	2	7,061	0.03%
2024/11/27	1	123.50	1.3	123.89	123.50	-0.3	7,087	0.00%
2024/11/26	6	123.58	6	124.08	124.00	0	7,120	0.00%
2024/11/25	0	0.00	9	124.00	123.50	-9	7,168	-0.13%
2024/11/21	1	123.00	1	123.49	123.00	0	7,123	0.00%
2024/11/20	3	122.67	3.1	123.02	122.50	-0.1	7,173	0.00%
2024/11/19	3	123.17	5	123.30	123.50	-2	7,221	-0.03%
2024/11/18	6.2	122.50	1	122.50	122.50	5.2	7,245	0.07%
2024/11/15	3	122.83	3	123.33	122.50	0	7,265	0.00%
2024/11/14	5.2	122.98	3	123.50	122.50	2.2	7,385	0.03%
2024/11/13	29	122.55	4	123.25	123.50	25	7,456	0.34%
2024/11/12	26	123.00	0.1	123.00	122.50	25.9	7,479	0.35%
2024/11/11	9	123.00	25	123.50	123.00	-16	7,458	-0.21%
2024/11/08	0.1	123.00	13.3	123.01	123.00	-13.2	7,516	-0.18%
2024/11/07	16	122.38	8	122.50	123.00	8	7,623	0.10%
2024/11/06	9	123.00	6.1	123.49	122.50	2.9	7,734	0.04%
2024/11/05	5.2	122.50	3	123.00	123.00	2.2	7,980	0.03%
2024/11/04	1	122.00	1	122.50	122.50	0	8,172	0.00%
2024/11/01	0.1	122.00	0	0.00	122.00	0.1	8,577	0.00%
2024/10/30	23	121.98	7	122.07	122.00	16	8,787	0.18%
2024/10/29	16.2	121.78	2	122.00	122.50	14.2	8,832	0.16%
2024/10/28	7	122.00	4	122.50	122.50	3	8,855	0.03%
2024/10/25	4.7	122.06	4	122.50	122.00	0.7	8,934	0.01%
2024/10/24	25.1	122.02	19	122.05	122.00	6.1	9,040	0.07%
2024/10/23	38.7	122.03	0	0.00	122.00	38.7	9,189	0.42%
2024/10/22	26	122.50	8	122.50	123.00	18	9,284	0.19%
2024/10/21	8	122.81	4	123.13	122.50	4	9,371	0.04%
2024/10/18	6	123.00	6	123.50	124.00	0	9,425	0.00%
2024/10/17	18	122.47	8	122.75	122.50	10	9,647	0.10%
2024/10/16	16.6	122.80	6	123.33	122.50	10.6	9,689	0.11%
2024/10/15	0.1	123.00	0.1	123.50	123.50	0	9,828	0.00%
2024/10/14	13	122.73	4	123.00	122.50	9	9,892	0.09%
2024/10/09	4	122.63	4.1	123.12	122.50	0	9,998	0.00%
2024/10/08	7.1	122.93	0	0.00	122.50	7.1	10,109	0.07%
2024/10/07	8	123.63	6	124.00	124.00	2	10,030	0.02%
2024/10/04	11.2	124.09	8	124.50	124.50	3.2	10,234	0.03%
2024/10/01	0	125.83	0	126.00	126.00	0	10,355	0.00%
2024/09/30	9.1	125.95	2.1	126.71	125.50	7	11,348	0.06%
2024/09/27	11.1	126.50	9	127.00	126.50	2.1	11,483	0.02%
2024/09/26	0	0.00	7	127.00	127.00	-7	11,678	-0.06%
2024/09/25	0	0.00	14	126.61	126.50	-14	11,802	-0.12%
2024/09/24	16	126.16	8	126.50	126.50	8	11,847	0.07%
2024/09/23	0	126.00	1.4	126.36	126.50	-1.4	11,907	-0.01%
2024/09/20	43	125.00	52.6	125.60	126.00	-9.6	11,976	-0.08%
2024/09/19	1	124.50	2.1	125.00	125.00	-1.1	11,860	-0.01%
2024/09/18	0	0.00	12	125.00	125.00	-12	11,898	-0.10%
2024/09/16	0	0.00	5.1	124.99	125.00	-5.1	12,051	-0.04%
2024/09/13	6	124.00	5	124.50	124.50	1	12,138	0.01%
2024/09/12	0	0.00	10	124.50	124.50	-10	12,274	-0.08%
2024/09/11	10.3	123.52	0	0.00	123.50	10.3	12,286	0.08%
2024/09/10	1	123.50	1.3	124.00	124.00	-0.3	12,289	0.00%
2024/09/09	9.1	123.22	5	123.50	123.50	4.1	12,347	0.03%
2024/09/06	2	123.26	4	123.88	124.00	-2	12,416	-0.02%
2024/09/05	4.1	123.25	1.1	123.00	123.00	3	12,462	0.02%
2024/09/04	7.4	122.98	8.1	123.44	122.00	-0.8	12,543	-0.01%
2024/09/03	0	0.00	2	124.25	124.00	-2	12,450	-0.02%
2024/09/02	0	124.43	0	0.00	124.00	0	12,494	0.00%
2024/08/30	0	123.50	0	0.00	124.00	0	12,725	0.00%
2024/08/29	3	123.50	2	124.00	123.50	1	12,868	0.01%
2024/08/28	0	124.00	0.1	124.08	124.00	-0.1	13,201	0.00%
2024/08/27	1.2	123.07	1	123.50	124.50	0.2	13,860	0.00%
2024/08/26	3	123.50	3.3	124.00	124.00	-0.3	14,103	0.00%
2024/08/23	5	124.50	2	124.50	124.00	3	14,405	0.02%
2024/08/22	0	0.00	16	123.69	124.00	-16	14,635	-0.11%
2024/08/21	1.2	123.00	0	0.00	123.50	1.2	15,013	0.01%
2024/08/20	0	123.50	10.1	123.99	123.50	-10.1	15,165	-0.07%
2024/08/19	26.2	123.48	2	123.75	123.50	24.1	15,347	0.16%
2024/08/16	0	123.50	10.2	123.85	124.00	-10.1	15,481	-0.07%
2024/08/15	5	122.50	3.2	122.97	123.00	1.8	15,380	0.01%
2024/08/14	8	121.94	3	122.17	122.50	5	15,362	0.03%
2024/08/13	4	121.75	12	121.96	122.00	-8	15,277	-0.05%
2024/08/12	12	121.50	15.1	121.60	121.50	-3.1	15,309	-0.02%
2024/08/09	3	121.17	23	122.33	122.00	-20	15,298	-0.13%
2024/08/08	2	121.50	0	0.00	121.50	2	15,157	0.01%
2024/08/07	33	121.15	12	121.92	121.50	21	15,101	0.14%
2024/08/06	2.2	121.00	0.6	121.03	122.00	1.6	14,864	0.01%
2024/08/05	17.3	121.03	13.1	121.27	121.50	4.2	14,706	0.03%
2024/08/02	30.2	121.50	55	121.86	123.00	-24.8	14,558	-0.17%
2024/08/01	9.1	121.06	3	122.00	121.50	6.1	14,315	0.04%
2024/07/31	23	121.02	3	121.50	121.50	20	14,245	0.14%
2024/07/30	8	121.19	9	121.44	121.00	-1	14,215	-0.01%
2024/07/29	3.1	121.66	1.2	122.17	121.50	1.9	14,227	0.01%
2024/07/26	1	121.50	21	121.81	122.50	-20	14,156	-0.14%
2024/07/23	1.1	122.00	30.7	121.62	121.50	-29.6	14,007	-0.21%
2024/07/22	5.2	120.00	11.3	120.54	120.50	-6.1	13,795	-0.04%
2024/07/19	0.4	121.00	4	120.48	121.00	-3.6	13,772	-0.03%
2024/07/18	4.1	120.50	9.7	120.38	120.50	-5.6	13,811	-0.04%
2024/07/17	14.1	119.93	2	120.00	119.50	12.1	13,633	0.09%
2024/07/16	3	120.00	8.1	120.00	119.50	-5.1	13,689	-0.04%
2024/07/15	3.2	118.87	18	119.53	119.50	-14.8	13,682	-0.11%
2024/07/12	19.3	118.35	9	118.61	118.50	10.3	13,645	0.08%
2024/07/11	14.3	118.48	7	118.50	118.50	7.3	13,729	0.05%
2024/07/10	6.5	118.30	0.1	118.50	118.50	6.4	13,825	0.05%
2024/07/09	12.3	118.67	1	119.00	119.00	11.3	13,757	0.08%
2024/07/08	17.6	118.78	5.1	119.39	119.00	12.5	13,688	0.09%
2024/07/05	16.9	119.20	47	119.54	120.00	-30.1	13,470	-0.22%
2024/07/04	116.1	118.42	40.3	118.38	118.50	75.8	13,268	0.57%	大買/
2024/07/03	12.6	125.30	11	125.50	125.50	1.6	12,251	0.01%
2024/07/02	21.3	125.53	0.2	125.61	125.50	21.1	12,126	0.17%
2024/07/01	6	126.42	5.4	126.50	126.50	0.6	12,031	0.01%
2024/06/28	12	125.83	14	126.14	125.50	-2	11,936	-0.02%
2024/06/27	29	125.52	42.3	125.88	126.00	-13.4	11,825	-0.11%
2024/06/26	45	126.16	28	126.04	125.50	17	11,812	0.14%
2024/06/25	9.2	125.89	18	125.83	126.00	-8.8	11,878	-0.07%
2024/06/24	2.1	125.76	7.1	126.35	126.50	-5	11,982	-0.04%
2024/06/21	32.1	125.60	25.1	126.88	125.50	7.1	12,005	0.06%
2024/06/20	25	126.50	64.1	126.50	126.50	-39	11,848	-0.33%
2024/06/19	5.2	127.21	26	127.96	127.50	-20.8	11,803	-0.18%
2024/06/18	5	127.50	11.2	127.95	128.00	-6.2	11,776	-0.05%
2024/06/17	21.1	127.48	16	127.50	127.50	5	11,861	0.04%
2024/06/14	17	127.06	26.3	127.91	128.00	-9.3	11,967	-0.08%
2024/06/13	3	126.50	0	0.00	126.50	3	11,927	0.03%
2024/06/12	16	126.50	8	127.00	126.50	8	12,000	0.07%
2024/06/11	39.5	126.45	4	127.00	126.50	35.5	11,960	0.30%
2024/06/07	2.1	126.76	1	127.00	126.50	1.1	11,916	0.01%
2024/06/06	13.1	126.92	12	127.42	127.50	1	11,881	0.01%
2024/06/05	1	126.50	18	127.92	127.00	-17	11,845	-0.14%
2024/06/04	2	126.00	2	126.50	127.00	0	11,652	0.00%
2024/06/03	24	126.13	17	126.59	127.00	7	11,409	0.06%
2024/05/31	0	0.00	17	127.00	128.00	-17	11,085	-0.15%
2024/05/30	1	125.50	28	125.54	126.00	-27	10,392	-0.26%
2024/05/29	39.3	125.40	9	125.56	125.00	30.3	10,115	0.30%
2024/05/28	11	126.00	39	126.53	126.00	-28	9,761	-0.29%
2024/05/27	40.1	125.96	10.1	127.50	125.00	29.9	9,715	0.31%
2024/05/24	1.1	127.05	1	128.00	127.00	0.1	9,534	0.00%
2024/05/23	3	126.67	14.6	127.41	127.00	-11.6	9,310	-0.12%
2024/05/22	3	126.17	11.2	126.81	127.00	-8.2	9,079	-0.09%
2024/05/21	2	125.50	5.1	126.20	126.50	-3.1	8,970	-0.03%
2024/05/20	44.1	125.78	22	126.00	126.50	22.1	8,967	0.25%
2024/05/17	0.6	126.00	4.3	126.00	126.00	-3.6	8,897	-0.04%
2024/05/16	8	125.50	9	126.00	125.50	-1	8,924	-0.01%
2024/05/15	2	125.50	2.2	125.97	125.50	-0.1	8,855	0.00%
2024/05/14	15.1	125.40	7.2	125.56	125.50	8	8,955	0.09%
2024/05/13	2	125.01	6	125.83	126.50	-4	9,029	-0.04%
2024/05/10	7	125.07	9	125.33	125.50	-2	9,016	-0.02%
2024/05/09	6	125.59	8	126.13	126.00	-2	9,060	-0.02%
2024/05/08	2	125.00	13.2	126.30	126.50	-11.2	9,044	-0.12%
2024/05/07	2.2	124.52	3	124.67	125.50	-0.9	8,820	-0.01%
2024/05/06	19	124.50	6	124.50	124.50	13	8,787	0.15%
2024/05/03	5	124.00	4.3	124.47	124.00	0.7	8,759	0.01%
2024/05/02	9	123.73	9	124.22	124.00	0	8,711	0.00%
2024/04/30	6	124.08	1	124.50	124.00	5	8,599	0.06%
2024/04/29	0	124.00	6.2	124.32	124.50	-6.2	8,560	-0.07%
2024/04/26	5.1	123.70	4.4	124.07	123.50	0.7	8,513	0.01%
2024/04/25	12.4	123.65	4	124.25	123.50	8.4	8,553	0.10%
2024/04/24	11	124.45	8	125.00	124.50	3	8,448	0.04%
2024/04/23	0	125.50	120	125.50	125.00	-120	8,417	-1.43%	大賣/鉅額交易
2024/04/22	0	0.00	12	124.67	125.50	-12	8,389	-0.14%
2024/04/19	15.8	123.16	14	124.00	123.00	1.8	8,221	0.02%
2024/04/18	17.3	124.01	30	124.50	124.00	-12.7	7,965	-0.16%
2024/04/17	13	123.73	0	0.00	123.50	13	7,845	0.17%
2024/04/16	23.1	124.59	4.1	125.23	124.50	19	7,668	0.25%
2024/04/15	0	125.50	8.1	126.00	126.00	-8.1	7,489	-0.11%
2024/04/12	16.1	125.56	7.1	126.01	125.50	9	7,469	0.12%
2024/04/11	1	126.48	3	126.00	126.50	-2	7,400	-0.03%
2024/04/10	0	125.62	6	126.00	126.00	-6	7,354	-0.08%
2024/04/09	9.2	125.67	1	126.00	125.50	8.2	7,384	0.11%
2024/04/08	4.1	125.01	39.3	126.09	126.50	-35.3	7,378	-0.48%
2024/04/03	76.1	125.87	46	125.82	125.00	30.1	7,315	0.41%
2024/04/02	0	127.00	8.6	126.97	126.50	-8.5	7,221	-0.12%
2024/04/01	6	126.00	8.3	126.54	126.50	-2.3	7,164	-0.03%
2024/03/29	2.1	126.01	29	126.45	126.00	-26.9	7,162	-0.38%
2024/03/28	28.1	125.74	11	126.50	125.50	17.1	7,101	0.24%
2024/03/27	0	0.00	43.8	126.84	127.00	-43.8	6,930	-0.63%
2024/03/26	7	124.07	22.1	125.05	125.50	-15.1	6,785	-0.22%
2024/03/25	11	123.55	8.6	124.00	124.50	2.4	6,736	0.04%
2024/03/22	14	123.00	18	123.50	124.00	-4	6,724	-0.06%
2024/03/21	22.1	122.98	35.7	123.60	123.50	-13.6	6,704	-0.20%
2024/03/20	0	0.00	3	123.33	123.00	-3	6,884	-0.04%
2024/03/19	0	122.50	1	123.46	123.00	-1	6,867	-0.01%
2024/03/18	0	0.00	14	122.57	123.00	-14	6,715	-0.21%
2024/03/15	5.1	122.00	6	122.33	122.50	-0.9	6,674	-0.01%
2024/03/14	3	121.00	11	121.86	122.00	-8	6,534	-0.12%
2024/03/13	9.1	121.00	9.1	121.39	121.00	0	6,506	0.00%
2024/03/12	0	122.00	7	121.86	121.50	-7	6,447	-0.11%
2024/03/11	4.3	120.74	3.2	121.00	121.50	1.1	6,452	0.02%
2024/03/08	7.1	120.50	6.1	121.00	120.50	1	6,436	0.02%
2024/03/07	23	121.00	16.1	121.50	121.00	7	6,431	0.11%
2024/03/06	1.1	121.03	4.3	121.47	121.50	-3.2	6,430	-0.05%
2024/03/05	1	121.01	10	121.05	121.00	-9	6,570	-0.14%
2024/03/04	10	122.00	0.1	121.50	121.50	9.9	6,591	0.15%
2024/03/01	4	120.75	9	120.94	121.00	-5	6,689	-0.07%
2024/02/29	15.2	120.60	0	121.00	120.50	15.2	6,741	0.23%
2024/02/27	21.5	121.13	0	0.00	121.00	21.5	6,512	0.33%
2024/02/26	2	122.50	8	122.13	122.00	-6	6,249	-0.10%
2024/02/23	0	122.00	1.3	122.39	122.00	-1.3	6,244	-0.02%
2024/02/22	6	122.00	0.1	122.00	122.00	5.9	6,318	0.09%
2024/02/21	0.1	122.50	0	0.00	122.50	0.1	6,331	0.00%
2024/02/20	0	122.03	0	0.00	122.50	0	6,363	0.00%
2024/02/19	0.4	122.00	27.1	122.24	122.00	-26.7	6,497	-0.41%
2024/02/16	2	121.00	1.1	121.03	122.00	0.9	6,601	0.01%
2024/02/15	5.5	121.27	4	121.63	121.00	1.5	6,611	0.02%
2024/02/05	4.1	120.01	9	120.83	121.50	-4.9	6,535	-0.08%
2024/02/02	2.1	120.48	3	120.50	120.50	-0.9	6,453	-0.01%
2024/02/01	0.1	119.62	6.1	119.66	120.00	-6	6,446	-0.09%
2024/01/31	8	119.00	2	119.50	119.00	6	6,402	0.09%
2024/01/30	7	119.57	0	0.00	119.50	7	6,404	0.11%
2024/01/29	8	119.56	17	120.00	120.00	-9	6,425	-0.14%
2024/01/26	12	119.58	0	0.00	119.50	12	6,470	0.19%
2024/01/25	7	119.50	9	120.00	120.00	-2	6,584	-0.03%
2024/01/24	3	120.00	31.3	120.00	120.00	-28.3	6,650	-0.42%
2024/01/23	8.1	119.00	1.3	119.50	119.50	6.8	6,722	0.10%
2024/01/22	30.5	119.50	1	120.00	119.00	29.5	6,762	0.44%
2024/01/19	37	118.50	42	119.02	119.00	-5	6,843	-0.07%
2024/01/18	2.1	118.51	2	118.99	118.50	0	6,851	0.00%
2024/01/17	26.1	118.83	19	119.45	118.50	7.1	6,852	0.10%
2024/01/16	10	120.00	10	120.50	119.00	0	6,746	0.00%
2024/01/15	0	120.50	0.1	120.00	120.50	-0.1	6,661	0.00%
2024/01/12	0	120.50	0	0.00	120.00	0	6,728	0.00%
2024/01/11	0.1	120.25	0.2	120.00	120.50	-0.1	6,802	0.00%
2024/01/10	0.4	120.45	1.2	120.00	120.00	-0.8	6,813	-0.01%
2024/01/09	0	120.00	1	120.00	120.00	-1	6,856	-0.01%
2024/01/08	0	119.50	1	120.00	120.50	-1	6,868	-0.01%
2024/01/05	0.1	119.01	2	119.50	119.50	-1.9	6,865	-0.03%
2024/01/04	0	119.50	0	0.00	119.00	0	6,917	0.00%
2024/01/03	1	119.50	0	0.00	120.00	1	6,990	0.01%
2024/01/02	0	120.50	1	120.00	120.50	-1	6,960	-0.01%
2023/12/29	1.5	120.00	1	120.00	120.00	0.5	7,037	0.01%
2023/12/28	0	119.88	13.2	119.80	120.00	-13.1	7,107	-0.18%
2023/12/27	0	119.00	0.1	119.50	119.50	0	7,078	0.00%
2023/12/26	4.1	118.49	7.1	118.57	119.00	-3	7,071	-0.04%
2023/12/25	1.2	117.54	2.3	117.78	118.00	-1.1	7,059	-0.02%
2023/12/22	1.2	117.60	0	0.00	117.50	1.2	7,047	0.02%
2023/12/21	1.5	118.03	1	117.52	118.00	0.5	7,076	0.01%
2023/12/20	0.1	118.73	1.1	119.00	118.50	-1	7,002	-0.01%
2023/12/19	1.1	118.06	0	0.00	118.50	1.1	6,993	0.02%
2023/12/18	7.4	118.36	0	0.00	118.50	7.4	6,994	0.11%
2023/12/15	12.4	118.35	1.1	118.52	118.50	11.3	6,975	0.16%
2023/12/14	0.1	119.33	0	0.00	119.50	0.1	6,726	0.00%
2023/12/13	0	120.06	0	0.00	119.50	0	6,597	0.00%
2023/12/12	1.5	119.66	4.1	119.51	120.00	-2.7	6,717	-0.04%
2023/12/11	5	120.00	0	0.00	120.00	5	6,747	0.07%
2023/12/08	0	121.00	2	121.00	120.50	-2	6,748	-0.03%
2023/12/07	0	121.50	0.4	121.50	121.00	-0.3	6,751	-0.01%
2023/12/06	1	122.00	12	122.13	122.00	-11	6,748	-0.16%
2023/12/05	1	121.00	1.1	121.45	121.50	-0.1	6,701	0.00%
2023/12/04	0	120.50	0	120.50	121.00	0	6,701	0.00%
2023/12/01	2	119.25	5.1	119.90	120.00	-3	6,680	-0.05%
2023/11/30	10	119.90	13	120.00	119.50	-3	6,664	-0.04%
2023/11/29	1	119.52	2.1	120.00	120.00	-1	6,472	-0.02%
2023/11/28	7	119.64	1	120.50	119.50	6	6,408	0.09%
2023/11/27	0	119.75	7	120.00	120.00	-7	6,498	-0.11%
2023/11/24	1.7	118.82	2	118.75	119.00	-0.3	6,482	0.00%
2023/11/22	0	118.48	5.2	118.29	118.00	-5.2	6,405	-0.08%
2023/11/21	12.4	118.00	0	118.00	118.00	12.3	6,420	0.19%
2023/11/20	0	117.53	0.2	117.50	118.00	-0.2	6,389	0.00%
2023/11/17	7	117.00	1.1	117.05	117.00	6	6,312	0.09%
2023/11/16	7	117.29	2.2	117.55	117.00	4.8	6,264	0.08%
2023/11/15	0	117.40	12.3	117.42	118.00	-12.2	6,134	-0.20%
2023/11/14	10.4	116.52	3	117.00	116.50	7.4	6,048	0.12%
2023/11/13	2.2	116.54	1	116.50	116.50	1.2	6,084	0.02%
2023/11/10	3	117.50	0	0.00	117.00	3	6,091	0.05%
2023/11/09	3.1	118.00	16	118.19	117.50	-12.9	6,065	-0.21%
2023/11/08	0	118.00	7.1	118.42	118.50	-7.1	6,078	-0.12%
2023/11/07	0	117.50	0.2	117.50	118.00	-0.2	6,061	0.00%
2023/11/06	6	117.92	1.2	118.00	117.50	4.8	6,125	0.08%
2023/11/03	12	117.71	13.2	117.96	117.50	-1.1	6,101	-0.02%
2023/11/02	0	117.00	5	117.50	118.00	-5	6,105	-0.08%
2023/11/01	13	116.69	15	116.50	117.00	-2	6,030	-0.03%
2023/10/31	12	115.50	25.2	116.00	116.00	-13.2	5,975	-0.22%
2023/10/30	4	115.50	3	116.00	115.50	1	5,944	0.02%
2023/10/27	16	115.50	20	115.58	115.50	-4	5,880	-0.07%
2023/10/26	20.1	115.03	19	115.50	115.00	1.1	5,865	0.02%
2023/10/25	22.1	115.50	1	116.00	115.50	21.1	5,830	0.36%
2023/10/24	0	116.00	1	115.50	115.50	-1	5,823	-0.02%
2023/10/23	2	115.51	0	0.00	115.50	2	5,814	0.04%
2023/10/20	1.2	115.59	2	116.00	115.50	-0.8	5,836	-0.01%
2023/10/19	2.1	115.53	4	116.00	116.00	-1.9	5,792	-0.03%
2023/10/18	1	116.49	0	0.00	116.00	1	5,812	0.02%
2023/10/17	3	116.33	0.2	116.00	116.50	2.8	5,812	0.05%
2023/10/16	2.4	116.06	0	0.00	116.50	2.4	5,863	0.04%
2023/10/13	8	115.69	7	116.00	116.00	1	5,941	0.02%
2023/10/12	4.1	116.01	3	116.50	116.50	1.1	5,897	0.02%
2023/10/11	6.1	116.00	26	116.19	116.50	-19.9	5,923	-0.34%
2023/10/06	2.1	115.52	11	115.82	115.50	-8.9	5,861	-0.15%
2023/10/05	14.5	115.15	18	115.61	115.00	-3.5	5,861	-0.06%
2023/10/04	16.2	115.17	0	0.00	115.00	16.2	5,823	0.28%
2023/10/03	10.1	116.15	2	116.50	116.00	8.1	5,767	0.14%
2023/10/02	4.1	116.26	4.4	116.61	116.50	-0.3	5,823	0.00%
2023/09/28	10.2	116.01	4	116.63	116.00	6.2	5,876	0.11%
2023/09/27	17.1	116.50	16	116.50	116.50	1.1	5,937	0.02%
2023/09/26	24.7	116.06	19	116.53	116.00	5.7	5,995	0.10%
2023/09/25	5.1	116.90	1	117.00	116.50	4.1	6,072	0.07%
2023/09/22	2	116.50	1	117.00	117.00	1	6,217	0.02%
2023/09/21	20.3	116.51	17	117.00	116.50	3.3	6,382	0.05%
2023/09/20	5.2	117.02	5	117.50	117.00	0.2	6,510	0.00%
2023/09/19	24	117.00	1.5	117.33	117.00	22.5	6,602	0.34%
2023/09/18	0	117.50	0.3	118.00	117.00	-0.3	6,671	0.00%
2023/09/15	3.1	116.84	20	117.23	117.50	-16.9	6,770	-0.25%
2023/09/14	4.4	116.54	12	117.00	117.00	-7.6	6,734	-0.11%
2023/09/13	23.3	116.52	4	117.00	116.50	19.3	6,745	0.29%
2023/09/12	5.1	116.61	7	117.00	117.00	-1.9	6,817	-0.03%
2023/09/11	7.1	116.51	11	117.00	117.00	-3.9	6,809	-0.06%
2023/09/08	1.1	116.55	1	117.00	116.50	0.1	6,850	0.00%
2023/09/07	1	117.01	1	117.00	117.00	0	6,915	0.00%
2023/09/06	3	117.00	8	117.19	117.00	-5	6,888	-0.07%
2023/09/05	4	117.00	3	117.50	117.00	1	6,930	0.01%
2023/09/04	0.1	117.09	7.3	117.19	117.50	-7.2	6,976	-0.10%
2023/09/01	5.1	116.41	2	116.50	116.50	3.1	7,025	0.04%
2023/08/31	6.1	116.51	0	0.00	116.00	6.1	7,118	0.09%
2023/08/30	1.1	117.03	0	117.83	117.00	1	6,927	0.01%
2023/08/29	3	117.99	0	0.00	117.50	3	7,020	0.04%
2023/08/28	2.3	117.28	25	117.00	117.00	-22.7	7,127	-0.32%
2023/08/25	27.1	116.63	0.6	117.39	116.50	26.5	7,601	0.35%
2023/08/24	2.6	116.62	42	117.02	117.50	-39.4	7,825	-0.50%
2023/08/23	44	116.50	44	117.00	116.50	0	8,010	0.00%
2023/08/22	45	116.61	30	117.50	116.50	15	8,287	0.18%
2023/08/21	37	117.01	0.1	118.00	117.00	36.9	8,468	0.44%
2023/08/18	1	117.02	30	117.25	117.50	-29	8,537	-0.34%
2023/08/17	37	116.73	4.1	117.50	116.50	32.9	8,552	0.39%
2023/08/16	11.1	117.01	23	117.76	118.00	-11.9	8,607	-0.14%
2023/08/15	2.1	117.04	2	117.50	117.00	0.1	8,593	0.00%
2023/08/14	12.1	117.50	7.2	117.50	117.00	4.8	8,680	0.06%
2023/08/11	4	118.38	0	0.00	118.00	4	8,724	0.05%
2023/08/10	1.1	117.05	3.2	117.66	118.00	-2.1	8,747	-0.02%
2023/08/09	9.1	116.56	1.5	116.84	117.00	7.6	8,685	0.09%
2023/08/08	0.1	116.73	0	0.00	116.50	0.1	8,778	0.00%
2023/08/07	5.1	116.41	10.3	116.35	116.00	-5.2	8,725	-0.06%
2023/08/04	18.3	116.51	0	0.00	116.50	18.3	8,711	0.21%
2023/08/02	9.2	116.06	4	116.38	116.00	5.2	8,715	0.06%
2023/08/01	0	116.50	4	116.50	116.50	-4	8,679	-0.05%
2023/07/31	11.2	116.23	1	116.00	116.00	10.2	8,665	0.12%
2023/07/28	0.5	116.79	1	117.00	116.50	-0.5	8,627	-0.01%
2023/07/27	0.1	116.79	2.9	116.68	116.50	-2.8	8,609	-0.03%
2023/07/26	1	117.00	5.5	116.50	117.00	-4.5	8,662	-0.05%
2023/07/25	0.4	116.50	4	116.25	116.50	-3.6	8,693	-0.04%
2023/07/24	3.6	115.86	0	0.00	116.00	3.6	8,747	0.04%
2023/07/21	4.5	115.79	2	116.00	115.50	2.5	8,862	0.03%
2023/07/20	2	115.51	57	115.99	115.50	-55	8,898	-0.62%
2023/07/19	6.1	115.59	23	115.56	115.00	-16.9	8,927	-0.19%
2023/07/18	87.1	115.93	1	115.00	115.00	86.1	8,962	0.96%
2023/07/17	1.6	116.20	3.2	116.06	116.50	-1.6	8,951	-0.02%
2023/07/14	2	116.49	2.2	116.27	116.50	-0.2	9,000	0.00%
2023/07/13	11.3	115.02	1	115.50	115.00	10.3	9,030	0.11%
2023/07/12	2.1	114.75	0.8	115.50	115.00	1.3	9,072	0.01%
2023/07/11	1	115.02	2	115.00	115.00	-1	9,176	-0.01%
2023/07/10	1.1	114.54	0	0.00	114.00	1.1	9,281	0.01%
2023/07/07	2.5	114.50	2	114.50	114.50	0.5	9,394	0.01%
2023/07/06	5.2	115.02	0	115.50	115.00	5.2	9,422	0.05%
2023/07/05	17.1	115.77	3.8	116.04	115.00	13.4	9,380	0.14%
2023/07/04	4.2	114.66	4	115.75	115.50	0.2	9,326	0.00%
2023/07/03	18.6	115.41	0	0.00	115.00	18.6	9,330	0.20%
2023/06/30	6.4	116.80	0	0.00	116.50	6.4	9,222	0.07%
2023/06/29	5.2	117.54	3.7	117.82	117.50	1.5	9,123	0.02%
2023/06/28	14.2	121.48	2	122.00	121.50	12.2	8,969	0.14%
2023/06/27	14	122.29	90.2	122.50	122.00	-76.2	8,885	-0.86%
2023/06/26	10.2	124.76	2.3	125.90	124.00	7.9	8,794	0.09%
2023/06/21	6	126.00	0.1	125.83	126.00	5.9	8,740	0.07%
2023/06/20	4	125.00	3	125.50	126.00	1	8,713	0.01%
2023/06/19	2	126.00	2	126.00	125.50	0	8,647	0.00%
2023/06/16	0	125.50	6.2	126.00	125.50	-6.2	8,611	-0.07%
2023/06/15	0	0.00	0.1	125.50	125.50	-0.1	8,506	0.00%
2023/06/14	0	125.50	1	125.50	125.50	-1	8,650	-0.01%
2023/06/13	2	125.25	3.2	125.34	125.50	-1.2	8,640	-0.01%
2023/06/12	1	125.50	2	126.00	125.00	-1	8,637	-0.01%
2023/06/09	3	125.50	8	125.50	125.50	-5	8,698	-0.06%
2023/06/08	1	125.00	4.5	125.50	125.00	-3.5	8,789	-0.04%
2023/06/07	1.3	125.40	7	125.57	125.00	-5.8	8,804	-0.07%
2023/06/06	1.7	125.20	1	125.50	125.50	0.7	8,819	0.01%
2023/06/05	2	125.00	4	125.38	125.00	-2	8,827	-0.02%
2023/06/02	2	124.75	4	125.38	125.50	-2	8,858	-0.02%
2023/06/01	19	124.92	3	125.33	125.00	16	8,775	0.18%
2023/05/31	3	124.50	20.5	125.97	126.00	-17.5	8,708	-0.20%
2023/05/30	16	124.94	1	125.50	125.50	15	8,351	0.18%
2023/05/29	16.1	125.31	2	126.00	126.00	14.1	8,248	0.17%
2023/05/26	13	126.04	11	126.73	127.00	2	8,145	0.02%
2023/05/25	2	125.00	37	127.32	128.00	-35	7,939	-0.44%
2023/05/24	0	0.00	0.2	125.98	126.50	-0.2	7,792	0.00%
2023/05/23	4	125.13	5.7	126.33	126.50	-1.7	7,676	-0.02%
2023/05/22	21	125.74	0	0.00	125.50	21	7,609	0.28%
2023/05/19	0	0.00	2.1	127.00	127.50	-2.1	7,544	-0.03%
2023/05/18	0	0.00	0.3	126.50	126.50	-0.3	7,541	0.00%
2023/05/17	0	0.00	69.2	126.87	127.00	-69.2	7,536	-0.92%
2023/05/16	0	0.00	0.4	125.42	126.00	-0.4	7,535	-0.01%
2023/05/15	0	0.00	3.2	125.00	125.50	-3.2	7,546	-0.04%
2023/05/12	1	125.00	0	0.00	125.00	1	7,569	0.01%
2023/05/11	0	125.60	0	0.00	126.00	0	7,570	0.00%
2023/05/09	3.1	126.00	10.1	126.50	126.50	-7	7,751	-0.09%
2023/05/08	0.2	126.00	5	126.40	126.50	-4.8	7,773	-0.06%
2023/05/04	1	125.50	0	125.50	126.50	1	8,015	0.01%
2023/05/03	0	125.50	3.3	125.15	125.50	-3.3	8,199	-0.04%
2023/05/02	11	125.55	2	125.50	125.50	9	8,419	0.11%
2023/04/28	0	0.00	6	126.75	127.00	-6	8,771	-0.07%
2023/04/27	8	126.06	0.2	126.06	126.50	7.8	8,787	0.09%
2023/04/26	4	126.00	40.1	126.59	127.00	-36.1	8,774	-0.41%
2023/04/25	4	125.50	7	126.07	126.00	-3	8,623	-0.03%
2023/04/24	0	0.00	4.6	126.09	126.00	-4.6	8,574	-0.05%
2023/04/21	0	125.50	22	125.52	126.00	-22	8,606	-0.26%
2023/04/20	0	0.00	1.5	124.82	125.00	-1.5	8,567	-0.02%
2023/04/19	1	125.00	1.6	125.32	124.50	-0.5	8,556	-0.01%
2023/04/18	0.1	125.50	2.1	125.73	126.00	-2.1	8,515	-0.02%
2023/04/17	0.8	124.69	4.1	124.98	125.50	-3.3	8,481	-0.04%
2023/04/14	0.2	124.00	3	124.00	124.50	-2.8	8,425	-0.03%
2023/04/13	0	123.50	8	123.63	124.00	-8	8,363	-0.10%
2023/04/12	8	123.06	3.4	122.94	123.00	4.6	8,196	0.06%
2023/04/11	10.1	122.50	1	123.00	123.00	9.1	8,052	0.11%
2023/04/10	2.1	121.99	18	121.97	122.50	-15.9	8,038	-0.20%
2023/04/07	1	121.00	1.2	120.59	121.00	-0.2	7,972	0.00%
2023/04/06	1	119.50	3.1	120.17	120.50	-2.1	7,969	-0.03%
2023/03/30	3	119.50	0	0.00	120.00	3	7,954	0.04%
2023/03/29	0	120.00	0	0.00	120.00	0	7,966	0.00%
2023/03/28	3	119.50	0	0.00	119.50	3	7,979	0.04%
2023/03/27	1	120.00	0	0.00	120.00	1	7,991	0.01%
2023/03/24	6	119.75	0	0.00	119.50	6	8,171	0.07%
2023/03/23	0	0.00	6.3	120.16	120.00	-6.3	8,200	-0.08%
2023/03/22	1	119.00	14	119.36	119.50	-13	8,227	-0.16%
2023/03/21	2	119.00	1.1	119.00	118.50	0.9	8,293	0.01%
2023/03/20	0	0.00	10.2	119.14	119.00	-10.2	8,343	-0.12%
2023/03/17	8.1	118.00	1	119.00	118.00	7.1	8,378	0.08%
2023/03/16	0.1	119.00	10.3	118.99	119.00	-10.2	8,265	-0.12%
2023/03/15	3.1	118.52	12.2	118.71	119.00	-9	8,332	-0.11%
2023/03/14	0.2	117.68	0	0.00	117.50	0.2	8,327	0.00%
2023/03/13	2	118.49	13	119.00	119.00	-11	8,270	-0.13%
2023/03/10	7.2	117.64	5	117.30	117.50	2.2	8,186	0.03%
2023/03/09	3	118.50	3.1	118.99	118.50	-0.1	8,236	0.00%
2023/03/08	8.1	118.51	2	118.75	119.00	6.1	8,350	0.07%
2023/03/07	11.1	117.96	0.5	118.08	118.50	10.6	8,338	0.13%
2023/03/06	9.2	118.88	13	118.38	118.00	-3.8	8,397	-0.05%
2023/03/03	0	117.84	4.1	117.27	117.50	-4	8,618	-0.05%
2023/03/02	1	116.99	43.6	115.58	116.50	-42.6	8,634	-0.49%
2023/03/01	42.3	115.02	1	115.50	115.00	41.3	8,569	0.48%
2023/02/24	40	115.00	30.1	115.50	115.50	10	8,467	0.12%
2023/02/23	0	115.50	5.1	115.60	115.50	-5	8,367	-0.06%
2023/02/22	0	115.00	3.1	115.00	115.00	-3.1	8,353	-0.04%
2023/02/21	21.1	114.12	29	114.50	114.50	-7.9	8,418	-0.09%
2023/02/20	3.3	113.88	7.3	114.36	115.00	-4	8,604	-0.05%
2023/02/17	0	114.00	1.4	113.89	113.50	-1.4	8,721	-0.02%
2023/02/16	2	113.75	5.1	114.20	114.00	-3	8,930	-0.03%
2023/02/15	8.1	113.50	0	0.00	113.50	8.1	9,033	0.09%
2023/02/14	8	113.00	10	113.55	114.00	-2	8,996	-0.02%
2023/02/13	4.7	112.63	4	113.00	113.50	0.7	9,021	0.01%
2023/02/10	16.1	112.00	16	112.50	113.00	0.1	8,979	0.00%
2023/02/09	6.3	112.35	2	112.50	112.50	4.3	8,957	0.05%
2023/02/08	13.3	112.55	11	113.00	112.50	2.3	8,952	0.03%
2023/02/07	12.1	112.71	10	113.00	112.50	2.1	8,838	0.02%
2023/02/06	6.2	112.36	6.1	112.84	112.50	0.1	8,823	0.00%
2023/02/03	16.1	112.16	46	112.95	113.00	-29.9	8,802	-0.34%
2023/02/02	25.1	112.22	10	112.90	112.00	15.1	8,798	0.17%
2023/02/01	75.6	111.85	46	112.28	112.50	29.6	8,711	0.34%
2023/01/31	45.4	113.18	16	113.50	112.50	29.4	8,632	0.34%
2023/01/30	26.2	114.14	26.1	114.60	114.50	0.1	8,547	0.00%
2023/01/17	10	114.00	8	114.50	114.00	2	8,389	0.02%
2023/01/16	1.3	113.69	3	114.67	115.00	-1.7	8,408	-0.02%
2023/01/13	1	114.00	1.7	114.00	114.00	-0.7	8,348	-0.01%
2023/01/12	1.1	113.56	10	113.50	113.50	-8.9	8,564	-0.10%
2023/01/11	7.2	113.86	15	114.00	114.00	-7.8	8,613	-0.09%
2023/01/10	6.2	114.19	7	114.57	115.00	-0.8	8,614	-0.01%
2023/01/09	21.2	113.96	24.1	114.52	115.00	-2.8	8,575	-0.03%
2023/01/05	6	113.00	8	113.50	114.00	-2	8,681	-0.02%
2023/01/04	0	0.00	2	113.50	113.50	-2	8,694	-0.02%
2023/01/03	47	112.12	24	112.85	113.00	23	8,794	0.26%
2022/12/30	16	112.84	10	113.20	113.00	6	8,821	0.07%
2022/12/29	1	113.49	0	0.00	113.00	1	8,939	0.01%
2022/12/28	0	113.00	24.8	113.44	114.00	-24.8	9,033	-0.27%
2022/12/27	1	113.00	1	113.00	113.00	0	9,085	0.00%
2022/12/26	0	0.00	3.2	113.00	113.00	-3.2	9,330	-0.03%
2022/12/23	13	112.00	3.1	112.34	112.50	9.9	9,408	0.11%
2022/12/22	0	0.00	2	112.75	113.00	-2	9,522	-0.02%
2022/12/21	1	112.00	5	112.10	111.50	-4	9,609	-0.04%
2022/12/20	1	111.50	9	111.56	111.50	-8	9,572	-0.08%
2022/12/19	3	110.51	2.1	111.50	111.50	1	9,596	0.01%
2022/12/16	6.1	110.69	1	111.00	110.50	5.1	9,654	0.05%
2022/12/15	4	111.63	1	112.00	112.00	3	9,500	0.03%
2022/12/14	10	111.60	2	112.00	111.50	8	9,484	0.08%
2022/12/13	5.1	111.21	2	111.50	111.00	3.1	9,431	0.03%
2022/12/12	0	112.00	1	112.50	112.50	-1	9,371	-0.01%
2022/12/09	0.1	112.00	1	111.50	112.00	-0.9	9,524	-0.01%
2022/12/08	12	111.04	1	111.50	111.00	11	9,560	0.12%
2022/12/07	1	112.50	4	112.63	112.50	-3	9,578	-0.03%
2022/12/06	1.1	111.55	0	0.00	112.00	1.1	9,523	0.01%
2022/12/05	0.2	112.21	14	112.50	112.50	-13.8	9,557	-0.14%
2022/12/02	1	111.01	1	111.00	112.00	0	9,574	0.00%
2022/12/01	13.2	112.08	7	112.36	111.50	6.2	9,566	0.06%
2022/11/30	0	113.00	8.1	113.00	113.50	-8	9,490	-0.08%
2022/11/29	7.1	112.43	10	112.70	112.00	-2.9	9,356	-0.03%
2022/11/28	6.1	111.43	3.5	111.71	110.50	2.6	9,330	0.03%
2022/11/25	11	111.77	19.7	111.92	112.50	-8.7	9,290	-0.09%
2022/11/24	3	110.00	3	110.00	110.00	0	9,164	0.00%
2022/11/23	5	109.00	2.3	109.28	109.00	2.7	9,174	0.03%
2022/11/22	2	108.50	0	109.00	108.50	2	9,216	0.02%
2022/11/21	3.1	108.52	3	109.00	109.00	0.1	9,207	0.00%
2022/11/18	8	108.06	30	108.52	109.00	-22	9,205	-0.24%
2022/11/17	41	107.81	18	108.00	108.00	23	9,195	0.25%
2022/11/16	29	108.50	9	109.00	108.50	20	9,082	0.22%
2022/11/15	20	108.90	8	109.19	109.00	12	8,954	0.13%
2022/11/14	140.1	109.00	137	109.50	109.50	3.1	8,890	0.03%	大買/大賣/
2022/11/11	61.2	109.00	50	109.50	109.50	11.2	8,665	0.13%
2022/11/10	2	108.75	0	0.00	108.50	2	8,595	0.02%
2022/11/09	12	108.17	11	108.50	109.00	1	8,610	0.01%
2022/11/08	3.1	108.01	0	0.00	108.50	3.1	8,532	0.04%
2022/11/07	5	107.80	2	108.00	108.00	3	8,565	0.04%
2022/11/04	7.3	107.39	2.3	107.57	108.50	5	8,719	0.06%
2022/11/03	2.1	108.02	0	0.00	108.50	2.1	8,640	0.02%
2022/11/02	9	108.39	2	108.50	108.50	7	8,645	0.08%
2022/11/01	9.1	109.61	7	110.00	109.50	2.1	8,606	0.02%
2022/10/31	5.4	111.02	8.1	111.25	111.00	-2.7	8,625	-0.03%
2022/10/28	1	109.50	0	0.00	109.00	1	8,577	0.01%
2022/10/27	3.2	109.99	2	110.50	109.50	1.2	8,602	0.01%
2022/10/26	4.1	109.38	3	109.00	108.50	1.1	8,618	0.01%
2022/10/25	22.1	107.93	24	108.42	110.50	-1.9	8,526	-0.02%
2022/10/24	16.3	107.51	16	107.84	107.50	0.3	8,297	0.00%
2022/10/21	1.2	107.17	1.1	108.00	108.00	0.1	8,217	0.00%
2022/10/20	4.3	106.26	5	106.60	107.00	-0.7	8,298	-0.01%
2022/10/19	8.6	107.84	1	108.02	107.50	7.6	8,110	0.09%
2022/10/18	8.4	108.82	8	109.19	108.50	0.4	8,038	0.00%
2022/10/17	2.3	108.37	0	0.00	109.00	2.3	8,046	0.03%
2022/10/14	10.1	108.75	5	109.00	109.00	5.1	8,050	0.06%
2022/10/13	5.1	109.11	6	109.33	109.00	-0.9	8,067	-0.01%
2022/10/12	0	110.00	0	0.00	110.00	0	8,209	0.00%
2022/10/11	15.5	109.29	2	109.25	109.00	13.5	8,381	0.16%
2022/10/07	2.5	110.59	4	110.38	110.50	-1.5	8,329	-0.02%
2022/10/06	11.6	110.53	12	111.00	110.50	-0.4	8,475	0.00%
2022/10/05	18.1	111.64	9	112.22	111.50	9.1	8,691	0.11%
2022/10/04	46.1	111.77	46	112.10	112.00	0.1	8,785	0.00%
2022/10/03	66.4	111.63	56.2	111.59	111.50	10.2	8,758	0.12%
2022/09/30	54.3	114.02	50	114.44	114.00	4.3	8,741	0.05%
2022/09/29	49.1	115.51	47	116.00	116.00	2.1	8,996	0.02%
2022/09/28	30	115.83	27	116.43	116.50	3	9,032	0.03%
2022/09/27	4	116.38	0	0.00	116.00	4	9,102	0.04%
2022/09/26	11.1	114.32	59.1	114.59	116.50	-48	9,329	-0.51%
2022/09/23	22.9	115.40	19	115.82	115.00	3.9	9,521	0.04%
2022/09/22	9.1	116.23	6	116.08	116.00	3.1	9,893	0.03%
2022/09/21	7.2	117.58	0	0.00	117.50	7.2	10,124	0.07%
2022/09/20	3.2	118.03	0	0.00	118.00	3.2	10,136	0.03%
2022/09/19	6.6	118.40	3	119.00	118.00	3.6	10,212	0.04%
2022/09/16	63.4	118.03	58	118.41	118.00	5.4	10,453	0.05%
2022/09/15	13.5	119.11	8	119.50	119.00	5.5	10,461	0.05%
2022/09/14	59.1	119.57	53	120.09	119.50	6.1	10,464	0.06%
2022/09/13	57	120.94	55	121.45	121.00	2	10,555	0.02%
2022/09/12	47.5	120.51	1.2	121.08	121.00	46.3	10,578	0.44%
2022/09/08	16	120.41	19	120.74	121.00	-3	10,661	-0.03%
2022/09/07	34	120.19	35	120.66	120.50	-1	10,708	-0.01%
2022/09/06	43	121.00	41	121.50	121.50	2	10,745	0.02%
2022/09/05	0.1	122.00	47	121.51	122.00	-46.9	10,760	-0.44%
2022/09/02	53.2	121.00	54.7	121.48	121.00	-1.5	10,799	-0.01%
2022/09/01	1	121.00	0	0.00	121.00	1	10,821	0.01%
2022/08/31	68	121.15	21	122.00	121.00	47	10,780	0.44%
2022/08/30	2	122.00	2	122.50	122.50	0	10,705	0.00%
2022/08/29	7.1	121.64	7	122.21	123.00	0.1	10,764	0.00%
2022/08/26	3	121.50	3	122.00	122.00	0	10,838	0.00%
2022/08/25	3.2	122.02	3	122.00	122.00	0.2	10,946	0.00%
2022/08/24	0	0.00	0	122.50	122.00	0	11,037	0.00%
2022/08/23	0	123.00	0	0.00	122.50	0	11,335	0.00%
2022/08/22	0.1	122.00	2	122.25	123.00	-1.9	11,460	-0.02%
2022/08/19	4.7	121.31	0	0.00	121.50	4.7	11,573	0.04%
2022/08/18	1	122.04	0	0.00	122.50	1	11,690	0.01%
2022/08/17	5.1	123.00	0	123.00	123.00	5.1	11,773	0.04%
2022/08/16	2	123.50	1	123.50	123.50	1	11,767	0.01%
2022/08/15	1	124.52	0	0.00	124.50	1	11,789	0.01%
2022/08/12	0	124.55	1	125.00	125.00	-1	11,781	-0.01%
2022/08/11	11	124.00	23	124.63	125.00	-12	11,824	-0.10%
2022/08/10	1.3	122.51	1	122.50	122.50	0.3	11,792	0.00%
2022/08/09	0	122.00	0	122.53	122.50	0	11,808	0.00%
2022/08/08	0	122.48	1.1	122.50	122.50	-1	11,844	-0.01%
2022/08/05	1.1	121.10	0.1	122.50	122.00	1.1	11,879	0.01%
2022/08/04	3	120.50	3	120.50	120.50	0	11,913	0.00%
2022/08/03	5	121.00	5	121.50	121.50	0	11,930	0.00%
2022/08/02	0	122.00	0.1	122.46	122.50	-0.1	11,994	0.00%
2022/08/01	4	121.13	6	121.75	122.00	-2	11,949	-0.02%
2022/07/29	3.1	121.02	4	121.50	121.50	-0.9	12,103	-0.01%
2022/07/28	1	121.50	1	121.50	121.50	0	12,230	0.00%
2022/07/27	6	120.17	7.1	121.50	121.50	-1.1	12,462	-0.01%
2022/07/26	5	119.30	3	120.00	120.00	2	12,615	0.02%
2022/07/25	3	119.00	3.1	120.03	120.00	-0.1	12,704	0.00%
2022/07/22	10.3	117.81	10	118.05	118.50	0.3	12,861	0.00%
2022/07/21	7.2	119.16	2	119.50	119.50	5.2	12,831	0.04%
2022/07/20	20.7	120.36	8	120.63	120.00	12.7	12,806	0.10%
2022/07/19	19.2	121.55	6	122.00	121.50	13.2	12,726	0.10%
2022/07/18	109.6	122.96	101	123.50	123.00	8.6	12,517	0.07%	大買/大賣/
2022/07/15	7	122.36	5	123.00	123.00	2	12,284	0.02%
2022/07/14	59.1	122.87	49	123.45	123.00	10.1	12,259	0.08%
2022/07/13	10.1	122.91	12	123.58	124.00	-1.9	12,070	-0.02%
2022/07/12	4.1	122.51	2	122.50	122.50	2.1	11,781	0.02%
2022/07/11	4.1	123.50	2	123.50	124.00	2.1	11,594	0.02%
2022/07/08	14	124.89	5	125.70	124.50	9	11,555	0.08%
2022/07/07	6	128.92	4	127.63	127.50	2	11,390	0.02%
2022/07/06	4.1	127.62	2	128.00	128.00	2.1	11,096	0.02%
2022/07/05	3	126.17	5.2	126.79	127.00	-2.2	11,044	-0.02%
2022/07/04	4.2	126.48	18	126.86	126.50	-13.8	10,952	-0.13%
2022/07/01	18.1	121.76	12	121.75	124.00	6.1	10,889	0.06%
2022/06/30	66.6	122.39	8	122.31	122.00	58.6	10,724	0.55%
2022/06/29	3	130.50	9	129.61	130.50	-6	10,303	-0.06%
2022/06/28	0.1	128.49	1	129.00	129.00	-0.9	10,051	-0.01%
2022/06/27	1	128.50	2	129.25	128.50	-1	10,095	-0.01%
2022/06/24	2	128.75	32	128.44	129.00	-30	10,040	-0.30%
2022/06/23	1.1	126.50	7	127.00	127.00	-5.9	9,856	-0.06%
2022/06/22	6	125.50	7	126.07	125.50	-1	9,737	-0.01%
2022/06/21	0	0.00	58	125.55	126.50	-58	9,733	-0.60%
2022/06/20	55	124.88	18.2	124.87	125.00	36.8	9,639	0.38%
2022/06/17	10.1	124.06	59	124.14	125.00	-48.9	9,627	-0.51%
2022/06/16	65.1	124.59	17	125.00	124.00	48.1	9,559	0.50%
2022/06/15	2.3	124.28	14	124.68	125.00	-11.8	9,657	-0.12%
2022/06/14	27	124.00	16	124.50	124.50	11	9,784	0.11%
2022/06/13	4.1	124.26	51	125.44	125.00	-46.9	9,842	-0.48%
2022/06/10	95	125.00	47	125.50	125.00	48	9,937	0.48%
2022/06/09	1	126.00	1	126.50	126.00	0	9,889	0.00%
2022/06/08	0	0.00	1	127.00	126.50	-1	9,918	-0.01%
2022/06/07	13	125.12	13	125.58	125.50	0	9,885	0.00%
2022/06/06	34	124.90	35.1	125.42	126.00	-1.1	9,789	-0.01%
2022/06/02	15	124.87	15	125.33	125.00	0	9,778	0.00%
2022/06/01	24	125.04	23.1	125.55	125.00	0.9	9,864	0.01%
2022/05/31	5	125.20	4	126.00	127.00	1	9,821	0.01%
2022/05/30	5	125.10	6	126.00	127.00	-1	9,606	-0.01%
2022/05/27	67.1	125.00	61	125.39	125.50	6.1	9,652	0.06%
2022/05/26	52	125.08	55	125.61	127.50	-3	9,655	-0.03%
2022/05/25	2	124.75	7	125.14	125.00	-5	9,679	-0.05%
2022/05/24	10.1	124.00	43	124.50	124.00	-32.9	9,766	-0.34%
2022/05/23	40	123.71	8	124.50	123.50	32	9,887	0.32%
2022/05/20	24	124.00	25	124.50	124.50	-1	9,935	-0.01%
2022/05/19	11	123.82	6	124.17	124.50	5	9,961	0.05%
2022/05/18	12	123.83	37.4	124.68	125.00	-25.4	9,983	-0.25%
2022/05/17	23.5	123.68	10	124.50	123.50	13.5	9,923	0.14%
2022/05/16	30	124.13	42	124.83	124.00	-12	9,920	-0.12%
2022/05/13	35	124.33	10	125.00	124.00	25	9,885	0.25%
2022/05/12	7	124.00	7.5	124.17	124.00	-0.5	9,854	-0.01%
2022/05/11	26	124.71	24	125.23	125.00	2	9,802	0.02%
2022/05/10	1.1	125.00	1.2	125.00	124.50	-0.1	9,791	0.00%
2022/05/09	106	125.04	105	124.98	125.00	1	9,718	0.01%	大買/大賣/
2022/05/06	5.1	125.71	14.1	124.82	126.50	-9.1	9,627	-0.09%
2022/05/05	1	125.50	6.1	125.50	125.00	-5.1	9,546	-0.05%
2022/05/04	25.4	124.28	13.8	124.78	124.00	11.5	9,431	0.12%
2022/05/03	14.1	127.97	7.1	128.00	127.50	7	9,277	0.07%
2022/04/29	31.2	129.99	25.4	130.20	131.00	5.8	9,079	0.06%
2022/04/28	56	130.11	52.1	130.54	131.50	3.9	8,977	0.04%
2022/04/27	2.3	131.94	10	132.25	132.00	-7.7	8,854	-0.09%
2022/04/26	0	0.00	0	131.50	132.00	0	8,896	0.00%
2022/04/25	1	131.00	0	0.00	131.50	1	8,867	0.01%
2022/04/21	0	130.57	0	0.00	131.00	0	8,831	0.00%
2022/04/20	0	0.00	1	130.50	131.00	-1	8,849	-0.01%
2022/04/19	0	130.00	2	130.00	129.50	-2	8,834	-0.02%
2022/04/18	0.1	129.14	1	129.50	130.00	-0.9	8,853	-0.01%
2022/04/15	1	129.50	0	0.00	129.50	1	8,857	0.01%
2022/04/14	0.2	129.50	1	130.00	130.00	-0.8	8,865	-0.01%
2022/04/13	0.1	128.42	15	128.50	128.50	-14.9	8,806	-0.17%
2022/04/12	6.1	128.92	5	128.50	128.50	1.1	8,784	0.01%
2022/04/11	0	129.00	5.4	129.03	130.00	-5.3	8,855	-0.06%
2022/04/08	0.1	127.14	1	127.50	128.00	-0.9	8,762	-0.01%
2022/04/07	0	127.50	0	0.00	127.00	0	8,659	0.00%
2022/04/06	7	126.00	2	127.00	127.00	5	8,583	0.06%
2022/04/01	1.1	126.50	3	126.33	127.00	-1.9	8,516	-0.02%
2022/03/31	22	126.82	9	127.06	127.00	13	8,455	0.15%
2022/03/30	2	126.50	2.1	127.00	127.00	-0.1	8,490	0.00%
2022/03/29	6.1	126.76	2	127.00	127.00	4.1	8,520	0.05%
2022/03/28	5	127.20	4	127.50	128.00	1	8,467	0.01%
2022/03/25	9	126.39	7	127.07	128.00	2	8,469	0.02%
2022/03/24	1	125.50	3	126.83	127.00	-2	8,412	-0.02%
2022/03/23	36	125.01	40	125.59	126.50	-4	8,394	-0.05%
2022/03/22	7	125.50	0	0.00	126.50	7	8,387	0.08%
2022/03/21	1	125.50	1	125.50	126.50	0	8,397	0.00%
2022/03/18	2	125.75	1	126.50	126.50	1	8,300	0.01%
2022/03/17	0	125.50	3	126.00	125.50	-3	8,134	-0.04%
2022/03/16	0.1	124.96	3	125.50	126.00	-2.9	7,906	-0.04%
2022/03/15	2.1	124.26	8	124.75	125.00	-5.9	7,786	-0.08%
2022/03/14	0	122.50	0	0.00	123.00	0	7,633	0.00%
2022/03/11	1	122.00	0	0.00	122.50	1	7,607	0.01%
2022/03/10	1	123.00	2	122.50	123.00	-1	7,529	-0.01%
2022/03/09	0	0.00	0	122.50	122.50	0	7,514	0.00%
2022/03/08	2.1	121.00	4	121.38	122.00	-1.9	7,535	-0.03%
2022/03/07	3.2	121.17	0.1	121.00	121.00	3.1	7,477	0.04%
2022/03/04	2	122.50	1.5	122.50	123.00	0.5	7,598	0.01%
2022/03/03	3.3	122.04	0.1	123.00	122.50	3.2	7,548	0.04%
2022/03/02	7	123.43	5.2	123.52	123.50	1.8	7,499	0.02%
2022/03/01	4.1	124.26	3.1	124.18	124.50	1	7,327	0.01%
2022/02/25	4.2	124.00	0	0.00	124.50	4.2	7,160	0.06%
2022/02/24	7.4	124.48	5.3	124.32	124.50	2.1	6,974	0.03%
2022/02/23	0.1	124.50	4.1	124.39	125.50	-4	6,783	-0.06%
2022/02/22	6	122.58	1.2	123.00	123.50	4.8	6,676	0.07%
2022/02/21	29.1	122.17	3.1	122.84	123.50	26	6,563	0.40%
2022/02/18	24.1	121.50	7	122.29	122.00	17.1	6,568	0.26%
2022/02/17	24.1	121.50	1	121.50	121.50	23.1	6,567	0.35%
2022/02/16	56.2	120.00	57.1	120.51	121.00	-0.9	6,589	-0.01%
2022/02/15	0	0.00	5	120.00	120.00	-5	6,594	-0.08%
2022/02/14	0	118.50	0.1	120.00	120.00	-0.1	6,687	0.00%
2022/02/11	5	119.00	2	119.50	119.50	3	6,730	0.04%
2022/02/10	0	0.00	3	119.50	119.50	-3	6,746	-0.04%
2022/02/09	8	118.00	12.1	118.50	118.50	-4.1	6,782	-0.06%
2022/02/08	1	118.02	1.4	118.50	118.00	-0.4	6,764	-0.01%
2022/02/07	23	117.59	19	118.05	118.50	4	6,779	0.06%
2022/01/26	0.2	117.00	6	117.25	117.50	-5.8	6,736	-0.09%
2022/01/25	8.2	116.01	9	116.56	117.00	-0.8	6,751	-0.01%
2022/01/24	0.1	116.50	1	117.50	117.00	-0.9	6,719	-0.01%
2022/01/21	0	0.00	2	116.25	117.00	-2	6,729	-0.03%
2022/01/20	1	116.01	4	116.50	116.50	-3	6,788	-0.04%
2022/01/19	49	115.55	44	116.03	117.00	5	6,745	0.07%
2022/01/17	20.6	116.70	20.3	117.07	117.00	0.3	6,874	0.00%
2022/01/14	1	117.00	1	117.50	117.50	0	6,922	0.00%
2022/01/13	2.2	117.00	1	117.00	117.50	1.2	6,960	0.02%
2022/01/12	0	116.00	0.3	116.50	117.00	-0.2	6,997	0.00%
2022/01/11	1	116.50	2	116.50	116.50	-1	6,978	-0.01%
2022/01/10	0	0.00	6	116.33	116.50	-6	6,955	-0.09%
2022/01/07	3.1	115.50	3	116.00	115.50	0.1	7,020	0.00%
2022/01/06	0	115.00	0	0.00	115.50	0	7,074	0.00%
2022/01/05	2	115.00	2	115.50	115.50	0	7,150	0.00%
2022/01/04	57.1	114.99	59	115.50	115.50	-1.9	7,372	-0.03%
2022/01/03	23.3	115.50	13	115.23	115.50	10.3	7,378	0.14%
2021/12/30	29	116.00	29	116.50	116.50	0	7,375	0.00%
2021/12/29	47	116.15	47.1	116.50	116.50	-0.1	7,464	0.00%
2021/12/28	0	115.50	3	116.00	116.00	-3	7,431	-0.04%
2021/12/27	0	115.52	5	115.90	116.00	-5	7,432	-0.07%
2021/12/23	0.1	115.00	0	115.00	115.50	0.1	7,551	0.00%
2021/12/22	0	115.50	3	115.50	115.50	-3	7,519	-0.04%
2021/12/21	0	0.00	3	115.50	115.50	-3	7,561	-0.04%
2021/12/20	1	114.00	2	114.75	115.00	-1	7,485	-0.01%
2021/12/17	0	0.00	22.5	114.99	115.00	-22.5	7,441	-0.30%
2021/12/16	1	114.02	2	115.00	114.50	-1	7,417	-0.01%
2021/12/15	0	114.00	24.1	114.06	114.00	-24.1	7,509	-0.32%
2021/12/14	3	113.50	46	113.99	114.00	-43	7,563	-0.57%
2021/12/13	72.1	113.50	7	114.00	113.50	65.1	7,607	0.86%
2021/12/10	8	113.56	7	114.00	114.00	1	7,660	0.01%
2021/12/09	2	113.50	3	114.17	114.50	-1	7,724	-0.01%
2021/12/08	0	0.00	1	114.00	114.00	-1	7,777	-0.01%
2021/12/07	3	113.67	0	0.00	114.00	3	7,756	0.04%
2021/12/06	4	113.00	9	113.78	114.00	-5	7,752	-0.06%
2021/12/03	5	113.00	10	113.75	113.50	-5	7,882	-0.06%
2021/12/02	6	112.75	8	113.31	114.00	-2	7,916	-0.03%
2021/12/01	0	0.00	65	113.00	113.00	-65	7,947	-0.82%
2021/11/30	71.3	112.06	4	113.00	112.00	67.3	7,913	0.85%
2021/11/29	2	112.50	0	0.00	112.50	2	7,581	0.03%
2021/11/26	8	112.88	9	113.22	113.00	-1	7,703	-0.01%
2021/11/25	50	113.00	52.1	113.49	113.50	-2.1	7,924	-0.03%
2021/11/23	0	0.00	2	113.50	113.50	-2	8,128	-0.02%
2021/11/22	5	113.00	67	112.57	112.50	-62	8,245	-0.75%
2021/11/19	74.1	113.03	11	113.00	113.00	63.1	8,727	0.72%
2021/11/18	44	114.68	21	114.71	115.00	23	8,813	0.26%
2021/11/17	52	114.44	18.1	114.36	114.50	33.9	8,875	0.38%
2021/11/16	0.1	112.50	15.5	113.18	114.00	-15.5	8,933	-0.17%
2021/11/15	1	112.96	1.2	112.92	113.00	-0.2	8,916	0.00%
2021/11/12	0	0.00	1	112.50	112.50	-1	8,842	-0.01%
2021/11/11	0	0.00	1	112.49	112.50	-1	8,892	-0.01%
2021/11/10	0	0.00	5	111.90	112.00	-5	8,860	-0.06%
2021/11/09	11	110.55	17	111.21	111.50	-6	8,841	-0.07%
2021/11/08	20	111.00	44	111.42	111.50	-24	8,898	-0.27%
2021/11/05	22	110.50	151	111.00	111.00	-129	8,905	-1.45%	大賣/鉅額交易
2021/11/04	2	110.50	26	111.00	111.00	-24	8,932	-0.27%
2021/11/03	14	110.46	12	110.92	110.50	2	8,926	0.02%
2021/11/02	81	110.50	3	111.00	110.50	78	8,958	0.87%
2021/11/01	12	110.54	94.2	110.99	111.00	-82.2	9,076	-0.91%
2021/10/29	35	110.50	36	110.99	110.50	-1	9,144	-0.01%
2021/10/28	56.1	110.31	15	111.00	110.00	41.1	9,179	0.45%
2021/10/27	67.1	110.51	25	111.00	110.50	42.1	9,204	0.46%
2021/10/26	66.1	110.51	0	0.00	110.50	66.1	9,227	0.72%
2021/10/25	34	110.63	76	111.17	111.00	-42	9,170	-0.46%
2021/10/22	11	110.68	64.1	111.37	111.50	-53.1	9,112	-0.58%
2021/10/21	14	110.61	3	111.50	110.50	11	9,070	0.12%
2021/10/20	41	110.59	4	111.38	111.00	37	9,000	0.41%
2021/10/19	20	111.00	60	111.42	111.50	-40	8,964	-0.45%
2021/10/18	25	110.96	26	111.04	111.00	-1	9,001	-0.01%
2021/10/15	49.1	110.51	1	110.50	111.00	48.1	8,994	0.53%
2021/10/14	66	110.52	23	111.00	110.50	43	8,897	0.48%
2021/10/13	28	111.00	34	111.50	111.50	-6	8,839	-0.07%
2021/10/12	101	111.00	17	111.50	111.50	84	8,807	0.95%	大買/
2021/10/08	122	111.57	149.2	111.50	111.50	-27.2	8,590	-0.32%	大買/大賣/
2021/10/07	28	111.00	88	111.50	111.50	-60	8,477	-0.71%
2021/10/06	26	110.50	29	111.00	111.00	-3	8,476	-0.04%
2021/10/05	9	110.50	1	111.00	110.50	8	8,385	0.10%
2021/10/04	8	110.50	9	111.00	111.00	-1	8,323	-0.01%
2021/10/01	38.2	110.13	58.1	110.55	110.50	-19.9	8,279	-0.24%
2021/09/30	71.1	110.98	4	111.38	110.50	67.1	8,158	0.82%
2021/09/29	49	110.69	82	111.10	111.50	-33	8,088	-0.41%
2021/09/28	71	111.00	10.3	111.49	111.00	60.8	7,995	0.76%
2021/09/27	28.1	111.00	11	111.50	111.00	17.1	8,000	0.21%
2021/09/24	13.1	111.00	61	111.50	111.50	-47.9	8,040	-0.60%
2021/09/23	53.1	111.00	0	0.00	111.00	53.1	8,090	0.66%
2021/09/22	4	110.38	4	110.88	111.00	0	8,058	0.00%
2021/09/17	13	111.08	4	111.50	111.00	9	7,915	0.11%
2021/09/16	14	111.00	78	111.50	111.50	-64	7,787	-0.82%
2021/09/15	68	111.00	11.5	111.46	111.00	56.5	7,730	0.73%
2021/09/14	2	110.75	3	111.33	111.00	-1	7,713	-0.01%
2021/09/13	6	110.50	10	111.00	111.00	-4	7,685	-0.05%
2021/09/10	14.5	110.55	5	111.00	110.50	9.5	7,651	0.12%
2021/09/09	21.1	110.50	18	111.00	110.50	3.1	7,781	0.04%
2021/09/08	9	110.67	4	111.38	111.00	5	7,776	0.06%
2021/09/07	1.1	111.01	5	111.40	111.00	-4	7,694	-0.05%
2021/09/06	5	111.00	70	111.48	111.00	-65	7,653	-0.85%
2021/09/03	6.1	111.01	3.1	111.50	111.00	2.9	7,610	0.04%
2021/09/02	10.1	110.90	11	111.41	111.00	-0.9	7,559	-0.01%
2021/09/01	13.2	111.16	2	111.50	110.50	11.2	7,540	0.15%
2021/08/31	81.2	111.91	14	112.07	112.00	67.2	7,399	0.91%
2021/08/30	4	110.63	9	110.67	111.00	-5	7,104	-0.07%
2021/08/27	2.3	110.33	64	110.29	110.00	-61.7	6,986	-0.88%
2021/08/26	11.2	110.01	30.1	110.00	110.00	-18.9	6,911	-0.27%
2021/08/25	113.7	109.78	22	109.61	110.00	91.7	6,767	1.35%	大買/
2021/08/24	44.1	115.50	32	115.97	115.50	12.1	6,226	0.19%
2021/08/23	63.2	115.87	21	116.12	115.50	42.2	6,074	0.69%
2021/08/20	3	116.00	0	0.00	116.00	3	6,040	0.05%
2021/08/19	1.1	116.50	1.6	116.50	116.50	-0.5	6,270	-0.01%
2021/08/18	0	117.50	4	117.50	117.50	-4	6,191	-0.06%
2021/08/17	0	0.00	1	117.50	117.50	-1	6,178	-0.02%
2021/08/13	4	116.88	2	117.50	117.50	2	6,155	0.03%
2021/08/12	0	0.00	1	118.00	118.00	-1	6,156	-0.02%
2021/08/11	0.1	117.50	21	118.00	118.00	-21	6,074	-0.35%
2021/08/10	1	118.00	0	0.00	118.00	1	6,124	0.02%
2021/08/09	0	0.00	7	117.43	117.50	-7	6,153	-0.11%
2021/08/06	0	117.00	4	117.63	117.50	-4	6,248	-0.06%
2021/08/05	3	117.00	1	117.50	118.00	2	6,307	0.03%
2021/08/04	0.3	116.50	7.4	117.07	117.50	-7.1	6,531	-0.11%
2021/08/03	0	0.00	3	117.00	117.00	-3	6,536	-0.05%
2021/07/30	2.4	115.15	0	0.00	115.00	2.4	6,355	0.04%
2021/07/29	0	0.00	3.1	116.48	116.50	-3.1	6,343	-0.05%
2021/07/28	0.1	115.02	10	115.95	116.00	-9.9	6,328	-0.16%
2021/07/27	0	0.00	7	115.07	115.50	-7	6,476	-0.11%
2021/07/23	1	115.50	6.3	115.50	115.00	-5.3	6,561	-0.08%
2021/07/22	0	0.00	8	115.50	116.00	-8	6,607	-0.12%
2021/07/21	0	114.50	7	115.00	115.00	-7	6,636	-0.11%
2021/07/20	1	115.00	1.1	114.92	115.00	-0.1	6,674	0.00%
2021/07/16	0	114.00	2	114.00	115.00	-2	6,812	-0.03%
2021/07/15	2	114.00	0.1	114.50	114.50	1.9	6,846	0.03%
2021/07/14	3	114.00	0.2	114.00	114.50	2.8	6,910	0.04%
2021/07/13	0	0.00	3	114.33	114.50	-3	6,961	-0.04%
2021/07/12	0.1	114.00	0	0.00	113.50	0.1	7,036	0.00%
2021/07/09	1	114.00	1	113.50	114.50	0	7,216	0.00%
2021/07/08	1	114.00	0	0.00	114.00	1	7,716	0.01%
2021/07/07	1	114.00	0	0.00	114.00	1	7,757	0.01%
2021/07/06	0.1	114.00	0	0.00	114.00	0.1	7,853	0.00%
2021/07/05	0.3	114.00	1	114.50	114.50	-0.7	7,958	-0.01%
2021/07/02	2	113.75	6	114.00	114.00	-4	8,067	-0.05%
2021/07/01	0	0.00	0.5	114.00	113.50	-0.5	8,151	-0.01%
2021/06/30	1.1	114.45	0	0.00	114.00	1.1	8,206	0.01%
2021/06/28	0.1	114.00	0	0.00	114.00	0.1	8,396	0.00%
2021/06/24	0	114.00	0	0.00	114.00	0	8,547	0.00%
2021/06/23	0	114.00	3	114.17	114.50	-3	8,600	-0.03%
2021/06/22	0	113.50	2.2	114.23	114.00	-2.2	8,627	-0.03%
2021/06/21	3	113.50	2	113.50	113.50	1	8,630	0.01%
2021/06/18	1	114.00	0.2	114.00	113.50	0.9	8,656	0.01%
2021/06/17	4.1	114.01	0.4	114.50	114.50	3.7	8,558	0.04%
2021/06/15	0	0.00	1	114.50	114.50	-1	8,794	-0.01%
2021/06/11	1	114.50	1	114.50	114.50	0	8,886	0.00%
2021/06/09	1	114.00	0	113.50	114.00	1	8,915	0.01%
2021/06/08	0	0.00	1	114.50	114.50	-1	8,918	-0.01%
2021/06/07	2.1	113.52	0	0.00	114.00	2.1	8,983	0.02%
2021/06/03	13	113.50	14	113.50	114.00	-1	9,042	-0.01%
2021/06/02	0.1	113.50	5	113.50	114.00	-4.9	9,139	-0.05%
2021/06/01	0	113.50	0	0.00	113.50	0	9,200	0.00%
2021/05/31	8	113.06	9.7	113.53	113.50	-1.7	9,354	-0.02%
2021/05/28	2.1	113.24	54	113.48	113.00	-52	9,466	-0.55%
2021/05/27	82.1	112.38	28.2	112.98	112.00	54	9,496	0.57%
2021/05/26	3.2	113.19	1	113.50	113.00	2.2	9,361	0.02%
2021/05/25	1	113.00	6	113.50	114.00	-5	9,510	-0.05%
2021/05/24	67	112.98	61	113.48	113.00	6	9,538	0.06%
2021/05/21	6	114.00	17	114.00	114.50	-11	9,646	-0.11%
2021/05/20	5	112.10	8	112.81	113.50	-3	9,591	-0.03%
2021/05/19	5	112.50	3	113.00	112.50	2	9,613	0.02%
2021/05/18	14	112.00	16	112.56	113.50	-2	9,687	-0.02%
2021/05/17	1	112.00	4.1	112.38	112.50	-3.1	9,697	-0.03%
2021/05/14	2.7	112.13	19.3	112.19	113.50	-16.6	9,644	-0.17%
2021/05/13	30.2	111.28	9	111.94	111.00	21.2	9,604	0.22%
2021/05/12	64.5	111.14	59	111.61	112.50	5.5	9,480	0.06%
2021/05/11	0	113.50	49	114.39	114.50	-49	9,104	-0.54%
2021/05/10	0.5	113.50	1.2	113.50	114.00	-0.7	9,090	-0.01%
2021/05/07	0.5	113.50	3	113.33	113.50	-2.5	9,201	-0.03%
2021/05/06	1	112.50	0	0.00	113.00	1	9,312	0.01%
2021/05/05	1.1	112.09	4	112.38	112.00	-2.9	9,328	-0.03%
2021/05/04	4	112.62	11	113.59	112.50	-7	9,354	-0.07%
2021/05/03	2.5	113.20	23	113.07	113.00	-20.5	9,217	-0.22%
2021/04/29	1	113.50	4	113.75	114.00	-3	9,214	-0.03%
2021/04/28	2	113.00	3.7	113.91	114.00	-1.7	9,320	-0.02%
2021/04/27	2.1	113.50	10	114.00	114.00	-7.9	9,451	-0.08%
2021/04/26	2.1	113.74	12.1	113.95	114.00	-10	9,390	-0.11%
2021/04/23	0	0.00	2	114.50	114.00	-2	9,345	-0.02%
2021/04/22	3	114.17	0	0.00	114.50	3	9,377	0.03%
2021/04/21	2	114.25	3.2	114.32	114.50	-1.2	9,312	-0.01%
2021/04/20	0	115.00	4	114.88	115.00	-4	9,312	-0.04%
2021/04/19	2	114.50	5.1	114.09	114.50	-3.1	9,326	-0.03%
2021/04/16	3.5	114.00	1.6	114.00	114.00	1.9	9,426	0.02%
2021/04/15	0	0.00	3	114.00	114.00	-3	9,432	-0.03%
2021/04/14	1	112.50	23	112.91	113.00	-22	9,276	-0.24%
2021/04/13	4.2	111.50	39	111.54	112.00	-34.8	8,870	-0.39%
2021/04/12	45.2	111.07	6	111.42	111.00	39.2	8,872	0.44%
2021/04/09	30	111.07	90	111.51	112.00	-60	8,860	-0.68%
2021/04/08	62.1	111.01	0	0.00	111.00	62.1	8,789	0.71%
2021/04/07	1.1	111.97	9	112.33	112.00	-7.9	8,736	-0.09%
2021/04/06	4	111.00	5	111.60	112.00	-1	8,635	-0.01%
2021/04/01	1.3	111.23	1	111.50	111.50	0.3	8,604	0.00%
2021/03/31	1	111.50	7	111.64	111.50	-6	8,637	-0.07%
2021/03/30	0	0.00	0.1	111.50	111.50	-0.1	8,514	0.00%
2021/03/29	0	0.00	3	111.50	112.00	-3	8,520	-0.04%
2021/03/26	21	111.02	5.1	111.01	111.50	16	8,510	0.19%
2021/03/25	1	111.50	2.1	111.50	111.50	-1.1	8,516	-0.01%
2021/03/24	0	111.00	6.1	111.00	111.00	-6.1	8,526	-0.07%
2021/03/23	0	0.00	5	110.70	111.00	-5	8,540	-0.06%
2021/03/19	10.4	110.11	0	110.50	110.00	10.3	8,579	0.12%
2021/03/18	0	0.00	2.5	110.70	111.00	-2.5	8,374	-0.03%
2021/03/17	2	110.25	1.3	110.50	110.50	0.7	8,382	0.01%
2021/03/16	2	110.50	5	110.60	110.50	-3	8,299	-0.04%
2021/03/15	2	110.50	0	0.00	110.50	2	8,364	0.02%
2021/03/11	0.4	110.64	1	110.50	111.00	-0.7	8,456	-0.01%
2021/03/10	0	0.00	1.5	110.50	110.50	-1.5	8,440	-0.02%
2021/03/09	0	0.00	3	110.50	110.50	-3	8,467	-0.04%
2021/03/08	13	109.58	14	110.07	110.00	-1	8,478	-0.01%
2021/03/05	72	109.49	134	109.75	110.00	-62	8,424	-0.74%	大賣/
2021/03/04	73	109.53	76.1	110.01	109.50	-3.1	8,612	-0.04%
2021/03/03	19.5	109.99	11	110.41	109.50	8.5	8,509	0.10%
2021/03/02	0	0.00	3.1	110.00	109.50	-3.1	8,444	-0.04%
2021/02/26	66.2	109.51	4.3	109.58	109.50	61.8	8,417	0.73%
2021/02/25	75	109.82	32.2	110.00	110.50	42.9	8,214	0.52%
2021/02/24	5.2	109.62	1	109.50	109.50	4.2	8,133	0.05%
2021/02/23	0.1	109.00	4	109.25	109.50	-4	8,099	-0.05%
2021/02/22	75	108.96	73	109.00	108.50	2	8,006	0.02%
2021/02/19	53.1	108.50	120	109.00	109.00	-66.9	7,940	-0.84%	大賣/
2021/02/18	0.1	109.00	0	0.00	108.50	0.1	7,923	0.00%
2021/02/17	10.3	108.37	2	108.50	108.50	8.3	7,885	0.10%
2021/02/05	2.6	108.43	3	108.50	108.50	-0.4	7,767	-0.01%
2021/02/04	85	108.47	66	109.00	108.00	19	7,701	0.25%
2021/02/03	1	108.50	2	109.00	109.00	-1	7,677	-0.01%
2021/02/02	70	108.51	10.1	108.95	109.00	59.9	7,665	0.78%
2021/02/01	3	108.33	5	109.00	109.00	-2	7,665	-0.03%
2021/01/29	26.2	108.33	85	108.10	108.00	-58.9	7,578	-0.78%
2021/01/28	2.3	108.57	0	0.00	109.00	2.3	7,468	0.03%
2021/01/27	68	109.00	71	109.49	109.00	-3	7,352	-0.04%
2021/01/26	4	108.50	0	0.00	108.50	4	7,362	0.05%
2021/01/25	11	109.00	12	109.50	109.00	-1	7,373	-0.01%
2021/01/22	9.1	108.51	0	0.00	108.50	9.1	7,356	0.12%
2021/01/21	12	109.25	6	109.67	108.50	6	7,274	0.08%
2021/01/20	77	109.06	72	109.50	109.00	5	7,178	0.07%
2021/01/19	2	111.00	1	111.00	111.00	1	7,018	0.01%
2021/01/18	1	111.00	2	111.50	111.00	-1	7,020	-0.01%
2021/01/15	147.1	111.96	71.2	112.02	111.00	75.9	6,989	1.09%	大買/
2021/01/14	4	111.50	1	112.00	112.00	3	6,915	0.04%
2021/01/13	1	111.50	8	111.25	111.50	-7	6,904	-0.10%
2021/01/12	2	110.75	4.3	111.00	111.00	-2.3	6,812	-0.03%
2021/01/11	0	0.00	7.4	110.28	111.00	-7.4	6,739	-0.11%
2021/01/08	70	109.00	81.1	109.52	110.00	-11	6,591	-0.17%
2021/01/07	8	109.00	7	109.50	109.00	1	6,554	0.02%
2021/01/06	89.1	108.89	86	109.37	109.50	3	6,517	0.05%
2021/01/05	70	109.00	71.1	109.50	109.50	-1.1	6,441	-0.02%
2021/01/04	16.1	109.00	17	109.47	109.00	-1	6,408	-0.01%
2020/12/31	10.5	109.00	13	109.46	109.00	-2.5	6,400	-0.04%
2020/12/30	0	0.00	79.1	109.46	110.00	-79.1	6,467	-1.22%
2020/12/29	79	108.94	0.2	109.00	109.00	78.8	6,430	1.23%
2020/12/28	30	109.00	84	109.38	109.50	-54	6,453	-0.84%
2020/12/25	0	0.00	22	109.00	108.50	-22	6,487	-0.34%
2020/12/24	12	108.04	4	108.38	108.00	8	6,422	0.12%
2020/12/23	2	108.75	1	109.50	108.50	1	6,382	0.02%
2020/12/22	73	109.00	0	0.00	109.00	73	6,374	1.15%
2020/12/21	59.2	109.00	97	109.68	109.50	-37.9	6,454	-0.59%
2020/12/18	45.2	109.00	47	109.48	109.50	-1.8	6,450	-0.03%
2020/12/17	75.1	109.00	75	109.50	109.50	0.1	6,377	0.00%
2020/12/16	17	108.56	86	109.31	109.50	-69	6,345	-1.09%
2020/12/15	162	108.50	99.3	109.00	109.00	62.7	6,336	0.99%	大買/
2020/12/14	0	108.50	0	0.00	108.50	0	6,309	0.00%
2020/12/11	5	108.10	1	108.00	108.50	4	6,278	0.06%
2020/12/10	1	108.50	0	0.00	108.50	1	6,227	0.02%
2020/12/09	75	108.50	70	109.00	108.50	5	6,215	0.08%
2020/12/08	22.3	108.51	82	109.27	109.50	-59.7	6,120	-0.98%
2020/12/07	111.1	108.62	97	109.49	108.50	14.1	6,078	0.23%	大買/
2020/12/04	31.3	109.00	31	109.50	109.50	0.3	6,036	0.00%
2020/12/03	10	108.50	0	0.00	108.50	10	6,004	0.17%
2020/12/02	27.8	108.96	25	109.50	109.00	2.8	5,965	0.05%
2020/12/01	19	109.00	18	109.39	109.00	1	5,949	0.02%
2020/11/30	105	108.86	34	109.49	108.50	71	5,922	1.20%	大買/
2020/11/27	23	109.02	22	109.50	109.50	1	5,714	0.02%
2020/11/26	2	108.75	73	109.50	109.50	-71	5,698	-1.25%
2020/11/25	26	109.33	6	109.17	109.00	20	5,670	0.35%
2020/11/24	65	109.51	11	110.00	109.50	54	5,624	0.96%
2020/11/23	1	110.00	72.5	110.01	110.50	-71.5	5,603	-1.28%
2020/11/20	33.1	109.48	0.8	110.00	109.50	32.3	5,570	0.58%
2020/11/19	52	109.50	16	109.94	110.00	36	5,554	0.65%
2020/11/18	70	109.50	76	109.51	110.00	-6	5,484	-0.11%
2020/11/17	5	108.80	5	109.60	110.00	0	5,484	0.00%
2020/11/16	39	109.01	39	109.51	109.50	0	5,461	0.00%
2020/11/13	24	109.00	63.1	109.53	110.00	-39.1	5,440	-0.72%
2020/11/12	70	109.50	36	110.00	110.00	34	5,412	0.63%
2020/11/11	6	109.50	2	110.00	110.00	4	5,433	0.07%
2020/11/10	47	109.00	50	109.52	110.00	-3	5,382	-0.06%
2020/11/09	71	109.49	140	109.98	110.00	-69	5,352	-1.29%	大賣/
2020/11/06	71	109.50	0	0.00	109.50	71	5,338	1.33%
2020/11/05	22	109.32	91.1	109.50	110.00	-69.1	5,349	-1.29%
2020/11/04	103.2	109.00	39	109.50	109.50	64.2	5,309	1.21%	大買/
2020/11/03	70	109.00	75	109.49	109.50	-5	5,344	-0.09%
2020/11/02	4	108.50	79.1	108.51	109.50	-75.1	5,273	-1.42%
2020/10/30	75.1	107.50	70	108.00	107.00	5.1	5,220	0.10%
2020/10/29	142.5	107.50	112	108.00	107.50	30.5	5,181	0.59%	大買/大賣/
2020/10/28	67.1	108.50	28	108.88	108.50	39.1	5,254	0.74%
2020/10/27	22.1	108.05	43	108.73	109.00	-20.9	5,288	-0.40%
2020/10/26	2.1	108.00	5.3	108.09	108.50	-3.2	5,251	-0.06%
2020/10/23	114	107.00	116	107.50	107.50	-2	5,278	-0.04%	大買/大賣/
2020/10/21	7	106.50	78	107.01	107.00	-71	5,520	-1.29%
2020/10/20	82	106.50	52	107.00	106.50	30	5,527	0.54%
2020/10/19	71.1	106.50	33	106.98	107.00	38.1	5,596	0.68%
2020/10/16	7	106.57	41	107.00	106.50	-34	5,648	-0.60%
2020/10/15	55.9	106.51	8	106.81	106.50	47.9	5,679	0.84%
2020/10/14	67	107.03	66	107.50	107.50	1	5,609	0.02%
2020/10/13	5	107.00	35	107.49	107.50	-30	5,675	-0.53%
2020/10/12	69	107.00	35	107.50	107.00	34	5,834	0.58%
2020/10/08	188	107.00	258	107.50	107.50	-70	6,335	-1.10%	大買/大賣/
2020/10/07	87	107.01	7	107.29	106.50	80	6,401	1.25%
2020/10/06	39	107.51	107	108.00	108.00	-68	6,385	-1.06%	大賣/
2020/10/05	4.7	107.08	2	107.50	107.00	2.7	6,427	0.04%
2020/09/30	79.3	107.47	4	107.75	107.00	75.3	6,540	1.15%
2020/09/29	6	107.92	24.2	108.48	108.50	-18.2	6,633	-0.27%
2020/09/28	35	107.00	35	107.51	108.00	0	6,793	0.00%
2020/09/25	1	107.00	70	107.50	107.50	-69	6,905	-1.00%
2020/09/24	38.1	107.33	25	107.74	107.00	13.1	6,900	0.19%
2020/09/23	84	107.76	3	108.00	107.50	81	7,205	1.12%
2020/09/22	6	108.08	4	108.50	108.00	2	7,399	0.03%
2020/09/21	17	108.29	23	108.87	108.50	-6	7,687	-0.08%
2020/09/18	12	108.50	11	109.00	109.00	1	7,807	0.01%
2020/09/17	38	108.55	35	109.00	109.00	3	7,895	0.04%
2020/09/16	82	108.50	80	109.00	109.00	2	8,023	0.02%
2020/09/15	7	108.50	1	108.00	109.00	6	8,040	0.07%
2020/09/14	2	108.25	2	108.75	109.00	0	8,214	0.00%
2020/09/11	0.1	109.00	1	108.50	109.00	-0.9	8,263	-0.01%
2020/09/10	2	108.00	13	108.92	109.00	-11	8,303	-0.13%
2020/09/09	12	108.38	13	108.96	108.50	-1	8,371	-0.01%
2020/09/08	78	108.01	77.1	108.60	109.00	0.9	8,473	0.01%
2020/09/07	3	108.00	0	0.00	108.50	3	8,524	0.04%
2020/09/04	8	108.06	11	108.36	108.50	-3	8,607	-0.03%
2020/09/03	4	108.50	2	109.00	109.00	2	8,667	0.02%
2020/09/02	6.1	108.51	7	108.71	108.50	-0.9	8,735	-0.01%
2020/09/01	4	108.50	2	109.00	109.00	2	8,778	0.02%
2020/08/31	12	108.50	12	108.96	108.50	0	8,763	0.00%
2020/08/28	42.2	108.68	37	109.12	109.00	5.2	8,761	0.06%
2020/08/27	5.1	109.40	8	109.50	109.50	-3	8,858	-0.03%
2020/08/26	23.3	108.91	23	109.30	109.00	0.3	8,858	0.00%
2020/08/25	31.3	109.00	32	109.48	109.00	-0.7	8,848	-0.01%
2020/08/24	19	109.00	12.1	109.46	109.00	6.9	9,077	0.08%
2020/08/21	3	108.50	13.1	109.50	109.50	-10.1	9,151	-0.11%
2020/08/20	40	108.58	37	108.88	109.00	3	9,184	0.03%
2020/08/19	1	109.00	3	109.50	109.00	-2	9,151	-0.02%
2020/08/18	57	108.50	57.1	109.00	109.00	-0.1	9,134	0.00%
2020/08/17	9	108.72	7	109.21	108.50	2	9,252	0.02%
2020/08/14	10	108.55	15	109.00	109.00	-5	9,271	-0.05%
2020/08/13	1	109.00	7.2	109.43	109.50	-6.2	9,294	-0.07%
2020/08/12	6.1	108.59	9	108.89	109.00	-2.9	9,347	-0.03%
2020/08/11	6	108.58	5	109.00	108.50	1	9,408	0.01%
2020/08/10	1.3	109.00	0	0.00	108.50	1.3	9,398	0.01%
2020/08/07	5.1	108.31	5	109.00	109.00	0.1	9,400	0.00%
2020/08/06	1	108.50	8	108.69	109.00	-7	9,383	-0.07%
2020/08/05	6	108.33	4	109.50	108.00	2	9,406	0.02%
2020/08/04	9	108.56	5	109.00	108.50	4	9,409	0.04%
2020/08/03	10	108.40	1	109.00	108.00	9	9,690	0.09%
2020/07/31	0	0.00	3	109.33	109.50	-3	9,648	-0.03%
2020/07/30	2	108.50	3	108.83	108.50	-1	9,635	-0.01%
2020/07/29	4	108.88	1	109.00	108.50	3	9,639	0.03%
2020/07/28	33.1	107.99	31	108.02	108.50	2.1	9,667	0.02%
2020/07/27	14.2	108.36	4	108.75	108.00	10.2	9,661	0.11%
2020/07/24	7.3	109.50	4	109.50	109.00	3.3	9,568	0.03%
2020/07/23	0	0.00	3	109.00	109.00	-3	9,554	-0.03%
2020/07/22	1	109.50	0	0.00	110.00	1	9,522	0.01%
2020/07/21	22	109.68	0	0.00	110.00	22	9,466	0.23%
2020/07/20	12	110.00	17	110.35	110.00	-5	9,461	-0.05%
2020/07/17	7.2	109.93	1	110.50	109.50	6.2	9,486	0.07%
2020/07/16	12	109.67	6	110.17	109.50	6	9,520	0.06%
2020/07/15	311	109.98	310	109.50	109.50	1	9,420	0.01%	大買/大賣/
2020/07/14	7	110.14	1	110.00	110.00	6	8,955	0.07%
2020/07/13	9	110.67	0	0.00	110.50	9	8,907	0.10%
2020/07/10	3	111.00	2	110.75	111.00	1	8,931	0.01%
2020/07/09	17.7	111.24	4	111.25	110.50	13.7	8,945	0.15%
2020/07/08	5	111.50	4	112.00	112.00	1	8,834	0.01%
2020/07/07	5	111.40	0.7	112.00	111.50	4.3	8,741	0.05%
2020/07/06	15	111.67	14.1	111.97	112.00	0.9	8,596	0.01%
2020/07/03	2.2	112.32	5	112.90	112.00	-2.8	8,492	-0.03%
2020/07/02	32	111.05	3	112.00	114.00	29	8,492	0.34%
2020/07/01	20	116.58	9.2	116.71	116.50	10.9	8,132	0.13%
2020/06/30	6.1	115.59	22.3	116.00	117.00	-16.2	8,024	-0.20%
2020/06/29	0	0.00	4	114.63	115.00	-4	7,807	-0.05%
2020/06/24	1	114.00	3.1	114.16	114.50	-2.1	7,726	-0.03%
2020/06/23	0	0.00	3	114.00	114.00	-3	7,635	-0.04%
2020/06/22	0	0.00	1	113.00	113.50	-1	7,541	-0.01%
2020/06/19	0	0.00	5	113.30	113.00	-5	7,625	-0.07%
2020/06/18	1	112.50	1	113.00	112.50	0	7,664	0.00%
2020/06/17	1	112.50	2	113.00	113.00	-1	7,791	-0.01%
2020/06/15	1	111.50	0	0.00	111.50	1	8,380	0.01%
2020/06/12	1.1	112.50	1	113.00	113.00	0.1	8,469	0.00%
2020/06/11	0	112.50	7	112.57	112.50	-7	8,705	-0.08%
2020/06/10	1.1	112.50	1	113.00	113.00	0.1	8,822	0.00%
2020/06/09	19	112.00	23	112.50	113.00	-4	9,231	-0.04%
2020/06/08	2	112.50	0	0.00	113.00	2	9,366	0.02%
2020/06/05	1.2	112.91	0	0.00	112.50	1.2	9,371	0.01%
2020/06/04	4	112.75	1	113.00	113.00	3	9,497	0.03%
2020/06/03	0	0.00	12	112.25	112.50	-12	9,534	-0.13%
2020/06/02	0	0.00	1	111.50	112.00	-1	9,494	-0.01%
2020/06/01	1.6	111.31	11	111.50	111.50	-9.4	9,544	-0.10%
2020/05/29	22.9	110.22	25.1	110.78	110.50	-2.2	9,515	-0.02%
2020/05/28	14	110.07	8	110.63	110.50	6	9,326	0.06%
2020/05/27	13	110.42	0	0.00	110.00	13	9,403	0.14%
2020/05/26	11	110.64	6	111.00	111.00	5	9,413	0.05%
2020/05/25	8	110.81	0	0.00	110.50	8	9,453	0.08%
2020/05/22	2	111.00	16	111.50	111.00	-14	9,465	-0.15%
2020/05/21	5	110.70	3	111.50	111.50	2	9,403	0.02%
2020/05/20	0	0.00	14	111.46	111.50	-14	9,396	-0.15%
2020/05/19	29	110.53	25	111.04	111.00	4	9,416	0.04%
2020/05/18	1.2	110.50	14	110.46	110.50	-12.8	9,379	-0.14%
2020/05/15	6	109.58	14	109.71	109.50	-8	9,289	-0.09%
2020/05/14	10.1	109.50	10	110.00	110.00	0.1	9,275	0.00%
2020/05/13	5	109.60	15.1	110.00	110.00	-10.1	9,267	-0.11%
2020/05/12	0	110.00	0	0.00	110.00	0	9,285	0.00%
2020/05/11	12	110.04	2	110.00	110.00	10	9,323	0.11%
2020/05/08	100	110.50	101	110.01	110.00	-1	9,303	-0.01%	大賣/
2020/05/07	14	109.14	1	110.00	109.00	13	9,043	0.14%
2020/05/06	31	109.00	33	109.44	109.50	-2	9,075	-0.02%
2020/05/05	1.1	109.05	1	109.50	109.00	0.1	9,070	0.00%
2020/05/04	59	108.03	55	108.50	109.00	4	9,113	0.04%
2020/04/30	29	109.50	34	109.94	109.50	-5	9,195	-0.05%
2020/04/29	15.1	109.37	29	109.93	110.00	-13.9	9,263	-0.15%
2020/04/28	38	109.01	28	109.50	109.50	10	9,407	0.11%
2020/04/27	1	109.00	4	109.50	109.50	-3	9,616	-0.03%
2020/04/24	82	108.41	85	108.71	108.50	-3	9,645	-0.03%
2020/04/23	100.1	108.00	102.3	108.56	109.00	-2.2	9,705	-0.02%	大賣/
2020/04/22	15	107.50	20.2	108.18	109.00	-5.2	9,750	-0.05%
2020/04/21	63.1	108.33	53.1	108.50	108.50	10	9,848	0.10%
2020/04/20	2	109.00	9	109.00	109.00	-7	9,879	-0.07%
2020/04/17	6	108.42	54	108.52	108.50	-48	9,989	-0.48%
2020/04/16	94	108.03	31	108.44	108.00	63	9,978	0.63%
2020/04/15	101	108.04	86	108.51	109.00	15	9,961	0.15%	大買/
2020/04/14	5	108.40	3	108.50	108.50	2	9,924	0.02%
2020/04/13	10	107.60	11	108.09	108.00	-1	10,020	-0.01%
2020/04/10	17	107.00	94	107.52	108.00	-77	10,005	-0.77%
2020/04/09	153	107.02	72	107.50	107.00	81	9,971	0.81%	大買/
2020/04/08	72	107.50	72	108.00	108.00	0	10,011	0.00%
2020/04/07	72.1	107.04	72	107.50	107.50	0.1	10,024	0.00%
2020/04/06	1	108.00	3	107.50	108.00	-2	9,979	-0.02%
2020/04/01	1	107.00	6	107.83	107.00	-5	9,914	-0.05%
2020/03/31	1	107.50	0	0.00	107.50	1	9,760	0.01%
2020/03/30	2	106.00	3	106.67	106.50	-1	9,699	-0.01%
2020/03/27	15	107.43	15	107.50	107.50	0	9,687	0.00%
2020/03/26	1.1	107.50	2	108.00	107.50	-0.9	9,609	-0.01%
2020/03/25	3	107.50	5	107.90	108.00	-2	9,648	-0.02%
2020/03/24	0	0.00	13	107.08	107.00	-13	9,641	-0.13%
2020/03/23	3	105.33	2	105.75	105.50	1	9,547	0.01%
2020/03/20	2	105.25	9	105.94	106.50	-7	9,537	-0.07%
2020/03/19	149.3	104.24	151	104.75	105.50	-1.7	9,487	-0.02%	大買/大賣/
2020/03/18	145	105.99	143.4	106.38	106.50	1.6	9,241	0.02%	大買/大賣/
2020/03/17	3	104.17	15	105.77	107.00	-12	9,118	-0.13%
2020/03/16	9.2	105.39	58	105.30	105.00	-48.8	8,883	-0.55%
2020/03/13	38	104.18	27	105.35	106.00	11	8,743	0.13%
2020/03/12	20	107.30	27	107.57	107.50	-7	8,318	-0.08%
2020/03/11	80	107.97	80	108.48	108.50	0	8,113	0.00%
2020/03/10	8	107.56	8	107.63	107.50	0	8,139	0.00%
2020/03/09	3.2	107.84	2	107.75	107.50	1.2	8,022	0.01%
2020/03/06	1.2	109.00	0	0.00	108.50	1.2	7,989	0.02%
2020/03/05	13	110.00	6	109.83	110.00	7	7,926	0.09%
2020/03/04	1	108.50	3	108.83	109.00	-2	7,879	-0.03%
2020/03/03	1.1	108.95	8.1	108.50	108.00	-7	7,908	-0.09%
2020/03/02	2.1	107.53	10	107.70	108.00	-7.9	7,876	-0.10%
2020/02/27	6	108.17	0	0.00	108.00	6	8,067	0.07%
2020/02/26	2.2	108.27	0	0.00	108.00	2.2	8,020	0.03%
2020/02/25	0	0.00	2	109.00	108.50	-2	8,018	-0.02%
2020/02/24	2	109.00	0	0.00	108.50	2	8,025	0.02%
2020/02/21	4	109.63	3	109.50	109.50	1	8,032	0.01%
2020/02/20	1.1	109.52	1	109.50	109.50	0.1	8,052	0.00%
2020/02/19	0	0.00	3	110.00	110.00	-3	8,025	-0.04%
2020/02/18	1	109.50	1.1	110.00	109.50	-0.1	8,028	0.00%
2020/02/17	0	0.00	2.1	109.29	110.00	-2.1	8,055	-0.03%
2020/02/13	0.6	109.50	4.1	109.13	109.50	-3.6	8,147	-0.04%
2020/02/12	6	108.50	0	0.00	108.50	6	8,115	0.07%
2020/02/11	5	108.50	0	0.00	108.50	5	8,100	0.06%
2020/02/10	7	108.57	2	109.00	109.00	5	8,112	0.06%
2020/02/07	1	108.50	6.1	109.00	109.00	-5.1	8,282	-0.06%
2020/02/05	0.2	108.50	0.3	108.50	108.00	-0.1	8,229	0.00%
2020/02/04	2	107.50	0	0.00	108.00	2	8,195	0.02%
2020/02/03	2	107.25	4	107.50	108.00	-2	8,113	-0.02%
2020/01/31	10	107.90	0	0.00	108.00	10	7,981	0.13%
2020/01/30	18.1	108.17	4	108.25	108.50	14.1	7,817	0.18%
2020/01/20	4.1	109.15	2	109.50	109.50	2.1	7,577	0.03%
2020/01/17	10.1	109.01	2	109.50	109.50	8.1	7,539	0.11%
2020/01/16	2	109.00	0	0.00	109.50	2	7,513	0.03%
2020/01/15	3	108.83	3	109.00	109.00	0	7,460	0.00%
2020/01/14	13	109.00	17.3	109.39	109.50	-4.3	7,317	-0.06%
2020/01/13	57.1	109.03	89	109.48	110.00	-31.9	7,259	-0.44%
2020/01/10	14	109.54	59	109.62	109.50	-45	7,239	-0.62%
2020/01/09	15	109.43	16	109.88	109.50	-1	7,218	-0.01%
2020/01/08	8	109.13	15.2	109.53	109.00	-7.2	7,214	-0.10%
2020/01/07	91.1	109.07	77	109.50	109.50	14.1	7,148	0.20%
2020/01/06	50	110.00	50	110.50	110.00	0	7,024	0.00%
2020/01/03	49	109.86	59	110.25	110.50	-10	7,018	-0.14%
2020/01/02	6.2	110.00	16	110.16	109.50	-9.8	6,976	-0.14%
2019/12/31	39	110.46	13	111.04	110.00	26	6,904	0.38%
2019/12/30	79.1	111.00	69	111.50	111.00	10.1	6,872	0.15%
2019/12/27	57	110.98	67	111.50	111.50	-10	6,837	-0.15%
2019/12/26	4	110.75	1	111.50	111.00	3	6,906	0.04%
2019/12/25	48	110.99	48.4	111.00	110.50	-0.4	6,993	-0.01%
2019/12/24	92	110.98	2	111.50	110.50	90	7,013	1.28%
2019/12/23	35.3	110.55	35	111.19	111.50	0.3	6,997	0.00%
2019/12/20	98	110.47	99	110.92	111.00	-1	7,058	-0.01%
2019/12/19	12	110.25	80	110.50	110.00	-68	7,019	-0.97%
2019/12/18	13.3	110.55	8	111.00	110.50	5.3	6,930	0.08%
2019/12/17	126.2	110.49	122	110.98	110.50	4.2	6,942	0.06%	大買/大賣/
2019/12/16	166	111.48	160	111.48	110.50	6	6,757	0.09%	大買/大賣/
2019/12/13	213	111.97	213	111.94	112.00	0	6,529	0.00%	大買/大賣/
2019/12/12	25	111.50	44	111.52	111.50	-19	6,455	-0.29%
2019/12/11	11.1	111.32	2	111.25	111.00	9.1	6,406	0.14%
2019/12/10	97	111.54	94	112.00	111.50	3	6,383	0.05%
2019/12/09	12	112.46	1	112.50	112.00	11	6,390	0.17%
2019/12/06	47	112.50	35	112.64	112.50	12	6,408	0.19%
2019/12/05	116	112.88	38.1	113.00	113.00	77.9	6,446	1.21%	大買/
2019/12/04	46	112.50	45	113.00	113.00	1	6,358	0.02%
2019/12/03	31	112.98	41	113.11	113.00	-10	6,403	-0.16%
2019/12/02	21	112.50	97	112.99	113.00	-76	6,385	-1.19%
2019/11/29	12.1	112.50	21.3	112.99	113.00	-9.2	6,449	-0.14%
2019/11/28	19	112.55	1	113.50	112.50	18	6,513	0.28%
2019/11/27	69	113.00	67	113.50	113.00	2	6,592	0.03%
2019/11/26	128	112.60	44	113.99	112.50	84	6,617	1.27%	大買/
2019/11/25	39.3	113.49	56.2	113.81	113.50	-16.9	6,316	-0.27%
2019/11/22	34	113.35	60	113.81	114.00	-26	6,369	-0.41%
2019/11/21	120.2	113.00	38	113.41	113.00	82.2	6,309	1.30%	大買/
2019/11/20	79	113.50	173	113.72	114.00	-94	6,307	-1.49%	大賣/
2019/11/19	256	113.01	172	113.07	113.00	84	6,258	1.34%	大買/大賣/
2019/11/18	109	113.50	115	113.66	113.50	-6	6,221	-0.10%	大買/大賣/
2019/11/15	23	113.00	135	113.50	113.50	-112	6,211	-1.80%	大賣/鉅額交易
2019/11/14	16	112.97	48	113.20	113.00	-32	6,216	-0.51%
2019/11/13	390.1	113.00	231	113.06	112.50	159.1	6,280	2.53%	大買/大賣/鉅額交易
2019/11/12	94	113.51	93	113.66	113.50	1	6,219	0.02%
2019/11/11	90	113.49	197	113.95	114.00	-107	6,214	-1.72%	大賣/鉅額交易
2019/11/08	64.2	113.50	13	113.81	113.50	51.2	6,226	0.82%
2019/11/07	55	113.00	8	113.38	113.00	47	6,198	0.76%
2019/11/06	221	113.33	230	113.07	113.50	-9	6,191	-0.15%	大買/大賣/
2019/11/05	96	112.50	99	112.93	113.00	-3	6,070	-0.05%
2019/11/04	23	112.57	23	113.00	113.00	0	6,132	0.00%
2019/11/01	8	112.25	92	112.95	113.00	-84	6,176	-1.36%
2019/10/31	97.1	112.49	17	112.94	112.00	80.1	6,243	1.28%
2019/10/30	114	112.50	128.5	112.90	113.00	-14.5	6,215	-0.23%	大買/大賣/
2019/10/29	26.2	112.50	12.1	112.87	112.50	14.2	6,240	0.23%
2019/10/28	4	112.50	87	112.94	113.00	-83	6,245	-1.33%
2019/10/25	91.1	112.49	17	112.56	112.50	74.1	6,309	1.17%
2019/10/24	130	112.18	124.1	112.51	113.00	5.9	6,372	0.09%	大買/大賣/
2019/10/23	92	112.05	92	112.51	112.50	0	6,646	0.00%
2019/10/22	273	112.50	277	112.82	113.00	-4	6,756	-0.06%	大買/大賣/
2019/10/21	29	112.00	36	112.49	112.50	-7	6,880	-0.10%
2019/10/18	12	112.00	11	112.45	112.50	1	6,839	0.01%
2019/10/17	87	112.01	110	112.45	112.50	-23	6,695	-0.34%	大賣/
2019/10/16	101	112.00	134	112.31	112.50	-33	6,685	-0.49%	大買/大賣/
2019/10/15	14	111.57	14	112.00	112.00	0	6,725	0.00%
2019/10/14	286	112.00	293.8	112.10	112.00	-7.8	6,779	-0.12%	大買/大賣/
2019/10/09	290	112.00	289	112.41	111.50	1	6,729	0.01%	大買/大賣/
2019/10/08	275	112.00	288	112.28	112.50	-13	6,743	-0.19%	大買/大賣/
2019/10/07	284	112.00	296	112.38	112.50	-12	6,736	-0.18%	大買/大賣/
2019/10/04	146	111.50	148	111.82	112.00	-2	6,743	-0.03%	大買/大賣/
2019/10/03	102.1	111.42	103	111.91	111.50	-0.9	6,741	-0.01%	大買/大賣/
2019/10/02	8	112.00	16	112.25	112.00	-8	6,768	-0.12%
2019/10/01	40.1	111.00	124	111.87	112.00	-83.9	6,695	-1.25%	大賣/
2019/09/27	4	110.75	6	110.83	111.00	-2	6,683	-0.03%
2019/09/26	95.1	110.10	80	110.54	110.00	15.1	6,632	0.23%
2019/09/25	5	111.00	0	0.00	110.50	5	6,643	0.08%
2019/09/24	91	111.50	1	112.00	111.50	90	6,637	1.36%
2019/09/23	17	112.00	8.7	112.40	112.00	8.3	6,636	0.13%
2019/09/20	8.8	111.15	90	112.41	112.50	-81.2	6,715	-1.21%
2019/09/19	83.1	111.50	4	112.00	112.00	79.1	6,610	1.20%
2019/09/18	212	111.69	244	111.63	111.50	-32	6,640	-0.48%	大買/大賣/
2019/09/17	97.3	111.00	93	111.50	111.50	4.3	6,593	0.06%
2019/09/16	17	111.00	34	111.29	111.50	-17	6,668	-0.25%
2019/09/12	303.2	111.00	383	111.38	111.00	-79.8	6,692	-1.19%	大買/大賣/
2019/09/11	224	110.85	106	111.27	111.00	118	6,738	1.75%	大買/大賣/鉅額交易
2019/09/10	6	110.00	6	110.50	111.00	0	6,699	0.00%
2019/09/09	16.1	109.69	31	110.32	110.50	-14.9	6,675	-0.22%
2019/09/06	15	109.43	14	109.93	110.00	1	6,674	0.02%
2019/09/05	122.2	109.53	125	109.99	110.00	-2.8	6,679	-0.04%	大買/大賣/
2019/09/04	123	109.50	210	109.72	110.00	-87	6,695	-1.30%	大買/大賣/
2019/09/03	100	109.92	7.2	109.93	109.50	92.8	6,673	1.39%
2019/09/02	5.1	108.73	23	109.41	110.00	-17.9	6,626	-0.27%
2019/08/30	9.1	108.01	40	108.79	109.00	-30.9	6,541	-0.47%
2019/08/29	1.1	107.59	17	108.15	108.50	-15.9	6,480	-0.25%
2019/08/28	9	107.22	77	107.60	108.00	-68	6,485	-1.05%
2019/08/27	44.1	107.00	24	107.50	107.50	20.1	6,526	0.31%
2019/08/26	15.2	107.01	27	107.50	107.00	-11.8	6,564	-0.18%
2019/08/23	75.1	107.00	54	107.50	107.50	21.1	6,608	0.32%
2019/08/22	30.6	107.11	74.1	107.52	107.00	-43.5	6,598	-0.66%
2019/08/21	45	107.02	33	107.50	107.50	12	6,788	0.18%
2019/08/20	111.1	107.01	32	107.50	107.00	79.1	6,783	1.17%	大買/
2019/08/19	39	107.24	46	107.74	107.50	-7	6,810	-0.10%
2019/08/16	83	107.45	177	107.53	108.00	-94	6,791	-1.38%	大賣/
2019/08/15	69	106.51	55	107.00	106.50	14	6,741	0.21%
2019/08/14	162	107.43	144	107.50	107.00	18	6,828	0.26%	大買/大賣/
2019/08/13	7	107.00	2	107.50	107.00	5	6,930	0.07%
2019/08/12	99	107.43	88	107.53	107.50	11	6,936	0.16%
2019/08/08	14	106.96	27	107.39	107.50	-13	6,922	-0.19%
2019/08/07	25.1	106.56	7	107.29	106.50	18.1	6,947	0.26%
2019/08/06	180.4	106.63	155	106.96	106.50	25.4	6,985	0.36%	大買/大賣/
2019/08/05	30	107.10	27	107.50	107.50	3	6,937	0.04%
2019/08/02	69	107.01	43	107.49	107.00	26	6,936	0.38%
2019/08/01	58	107.28	29	107.66	107.00	29	6,915	0.42%
2019/07/31	38	107.54	16	107.97	108.00	22	6,920	0.32%
2019/07/30	17.2	107.56	9	108.00	107.50	8.2	6,870	0.12%
2019/07/29	54.8	107.60	41	107.93	107.50	13.8	6,887	0.20%
2019/07/26	32	107.59	16	108.00	107.50	16	6,869	0.23%
2019/07/25	114.5	107.01	77	107.03	107.00	37.5	6,827	0.55%	大買/
2019/07/24	4	112.00	9	112.06	112.00	-5	6,616	-0.08%
2019/07/23	112	112.46	114	112.88	112.00	-2	6,486	-0.03%	大買/大賣/
2019/07/22	4	112.50	0	0.00	112.50	4	6,405	0.06%
2019/07/19	77	112.00	77	112.24	112.00	0	6,385	0.00%
2019/07/18	17	111.62	17	112.00	112.00	0	6,430	0.00%
2019/07/17	8	111.06	8	111.50	112.00	0	6,429	0.00%
2019/07/16	81	111.52	79	112.01	111.50	2	6,321	0.03%
2019/07/15	3	112.50	8	112.69	112.50	-5	6,242	-0.08%
2019/07/12	87.1	113.00	86	113.45	113.00	1.1	6,280	0.02%
2019/07/11	86.1	113.00	35	113.49	113.50	51.1	6,263	0.82%
2019/07/10	51	113.00	53.4	113.36	113.50	-2.4	6,268	-0.04%
2019/07/09	19.5	113.22	18	113.58	113.50	1.5	6,295	0.02%
2019/07/08	9	113.28	37	113.50	114.00	-28	6,343	-0.44%
2019/07/05	18	113.06	103	113.43	113.50	-85	6,393	-1.33%	大賣/
2019/07/04	91	113.00	8	113.50	113.00	83	6,447	1.29%
2019/07/03	7	113.00	25	113.50	113.50	-18	6,419	-0.28%
2019/07/02	17	113.03	19	113.50	113.50	-2	6,505	-0.03%
2019/07/01	5	113.00	14	113.46	113.00	-9	6,507	-0.14%
2019/06/28	17	113.50	1	113.50	113.00	16	6,592	0.24%
2019/06/27	9.1	113.50	3	114.00	113.50	6.1	6,764	0.09%
2019/06/26	15	113.50	7	114.00	114.00	8	6,707	0.12%
2019/06/25	18	113.50	17	114.00	114.00	1	6,708	0.01%
2019/06/24	29	113.16	21	113.52	114.00	8	6,729	0.12%
2019/06/21	2.3	112.57	42	113.49	113.50	-39.7	6,689	-0.59%
2019/06/20	14	112.50	3	112.67	112.50	11	6,613	0.17%
2019/06/19	10	112.45	22	112.80	113.50	-12	6,580	-0.18%
2019/06/18	6	111.50	36	112.00	112.00	-30	6,537	-0.46%
2019/06/17	21	112.00	0	0.00	112.00	21	6,550	0.32%
2019/06/14	7	112.00	19	112.34	112.50	-12	6,531	-0.18%
2019/06/13	10	112.50	2	113.00	113.00	8	6,508	0.12%
2019/06/12	14	113.00	7.3	113.27	113.00	6.7	6,696	0.10%
2019/06/11	11	113.45	0	0.00	113.50	11	6,654	0.17%
2019/06/10	0	0.00	7	114.00	114.00	-7	6,660	-0.11%
2019/06/06	17	113.00	31	113.50	113.50	-14	6,651	-0.21%
2019/06/05	6	112.83	18	113.39	113.50	-12	6,704	-0.18%
2019/06/04	70	112.72	48	113.00	113.00	22	6,688	0.33%
2019/06/03	11	112.73	37.5	112.69	113.00	-26.5	6,657	-0.40%
2019/05/31	0	0.00	18	112.50	112.50	-18	6,653	-0.27%
2019/05/30	10	112.00	29	112.48	112.50	-19	6,596	-0.29%
2019/05/29	6	111.50	17	112.00	112.00	-11	6,655	-0.17%
2019/05/28	9.2	111.50	0.2	111.50	111.50	9	6,705	0.13%
2019/05/27	25.1	112.00	17	112.50	112.00	8.1	6,589	0.12%
2019/05/24	6	112.00	14	112.50	112.00	-8	6,651	-0.12%
2019/05/23	18	111.50	13	112.00	112.00	5	6,669	0.07%
2019/05/22	22	111.50	2	112.00	112.00	20	6,721	0.30%
2019/05/21	13	111.96	25.3	112.00	112.50	-12.3	6,787	-0.18%
2019/05/20	15	111.10	32	111.50	111.50	-17	6,718	-0.25%
2019/05/17	17	110.53	10	111.00	111.00	7	6,688	0.10%
2019/05/16	6	111.00	0	110.50	110.50	6	6,745	0.09%
2019/05/15	26	110.56	3	111.50	110.50	23	6,818	0.34%
2019/05/14	35	111.06	44	110.50	111.50	-9	6,921	-0.13%
2019/05/13	1	110.00	0	0.00	110.00	1	6,943	0.01%
2019/05/10	0	0.00	16	110.31	110.00	-16	7,083	-0.23%
2019/05/09	23	110.61	1	110.50	110.00	22	7,122	0.31%
2019/05/08	5	110.50	20	110.98	111.50	-15	7,111	-0.21%
2019/05/07	4	110.63	13	111.00	110.50	-9	7,113	-0.13%
2019/05/06	1.2	110.50	13	110.65	110.50	-11.8	7,183	-0.16%
2019/05/03	18	110.97	17	111.44	111.00	1	7,200	0.01%
2019/05/02	21	111.12	22	111.43	111.00	-1	7,194	-0.01%
2019/04/30	6	110.50	18	110.81	111.00	-12	7,258	-0.17%
2019/04/29	3	110.00	11.1	110.64	111.00	-8.1	7,202	-0.11%
2019/04/26	10	110.25	12	110.67	110.50	-2	7,224	-0.03%
2019/04/25	12	110.00	12	110.54	110.50	0	7,168	0.00%
2019/04/24	24	110.00	21	110.50	110.50	3	7,198	0.04%
2019/04/22	2.1	110.00	1.7	110.00	110.00	0.4	7,221	0.01%
2019/04/19	4	109.50	5	110.00	109.50	-1	7,281	-0.01%
2019/04/18	1	109.00	8	109.94	110.00	-7	7,320	-0.10%
2019/04/17	5	109.50	10	109.85	109.50	-5	7,358	-0.07%
2019/04/16	10	109.00	11	110.00	110.00	-1	7,406	-0.01%
2019/04/15	12	109.00	6	109.50	109.50	6	7,420	0.08%
2019/04/12	64	109.33	83	109.01	109.50	-19	7,423	-0.26%
2019/04/11	20	108.50	17	109.03	109.00	3	7,393	0.04%
2019/04/10	14	109.00	18	109.50	109.50	-4	7,426	-0.05%
2019/04/09	5	108.50	15	109.00	109.50	-10	7,714	-0.13%
2019/04/08	6	108.50	13	109.00	108.50	-7	7,750	-0.09%
2019/04/03	27	109.06	6	109.17	108.50	21	7,813	0.27%
2019/04/02	20	109.93	10	110.05	109.50	10	7,839	0.13%
2019/04/01	13.1	109.73	22	110.00	110.50	-8.9	7,776	-0.11%
2019/03/29	18	108.94	25.1	109.40	109.50	-7.1	7,606	-0.09%
2019/03/28	22	108.52	17	109.00	109.00	5	7,611	0.07%
2019/03/27	25	108.04	49	108.50	108.50	-24	7,598	-0.32%
2019/03/26	6	108.00	9	108.39	108.50	-3	7,574	-0.04%
2019/03/25	15	107.80	1	108.50	107.50	14	7,616	0.18%
2019/03/22	25	107.80	42.1	108.26	108.50	-17.1	7,593	-0.23%
2019/03/21	23	108.00	17.2	108.49	108.00	5.8	7,614	0.08%
2019/03/20	55	107.50	131.1	108.00	108.00	-76.1	7,596	-1.00%	大賣/
2019/03/19	90	107.50	12.1	108.00	108.00	77.9	7,578	1.03%
2019/03/18	62	107.50	63	107.99	108.00	-1	7,539	-0.01%
2019/03/15	136	107.55	182	108.00	108.00	-46	7,534	-0.61%	大買/大賣/
2019/03/14	77	107.50	6	108.00	107.50	71	7,320	0.97%
2019/03/13	19.5	107.54	28	108.00	108.00	-8.5	7,349	-0.12%
2019/03/12	4	107.50	87	107.97	108.00	-83	7,320	-1.13%
2019/03/11	83	107.00	12	107.33	107.00	71	7,383	0.96%
2019/03/08	19	107.00	14.5	107.50	107.50	4.5	7,532	0.06%
2019/03/07	25	107.00	18	107.47	107.00	7	7,664	0.09%
2019/03/06	0	0.00	17	107.00	107.50	-17	7,711	-0.22%
2019/03/05	1.3	107.11	5	107.00	107.00	-3.7	7,763	-0.05%
2019/03/04	38	106.50	54	107.06	107.00	-16	7,725	-0.21%
2019/02/27	1	106.51	25	107.00	107.00	-24	7,697	-0.31%
2019/02/26	60	106.51	51	107.00	106.50	9	7,675	0.12%
2019/02/25	39.6	106.52	26	107.00	107.00	13.6	7,585	0.18%
2019/02/22	3	106.67	15	106.80	107.00	-12	7,626	-0.16%
2019/02/21	8.1	106.07	9	106.50	106.50	-0.9	7,566	-0.01%
2019/02/20	17.5	106.04	103	106.50	106.50	-85.5	7,586	-1.13%	大賣/
2019/02/19	100	106.01	11	106.50	106.00	89	7,568	1.18%
2019/02/18	29	106.33	15	106.50	106.50	14	7,643	0.18%
2019/02/15	6	106.25	16.1	106.72	106.50	-10.1	7,592	-0.13%
2019/02/14	32.3	106.13	17	106.56	106.00	15.3	7,577	0.20%
2019/02/13	34.5	106.34	89	107.00	106.00	-54.5	7,553	-0.72%
2019/02/12	42.1	106.51	24	107.08	107.00	18.1	7,414	0.24%
2019/02/11	111.3	106.57	15	107.50	106.50	96.3	7,317	1.32%	大買/
2019/01/30	15	106.50	10	106.90	107.00	5	7,187	0.07%
2019/01/29	10	106.55	4	107.00	107.00	6	7,148	0.08%
2019/01/28	9.1	106.51	3	106.50	106.50	6.1	7,199	0.08%
2019/01/25	7.1	106.51	9	107.00	107.00	-1.9	7,596	-0.03%
2019/01/24	7	106.50	0	0.00	107.00	7	7,749	0.09%
2019/01/23	5	107.00	5	107.50	107.00	0	7,775	0.00%
2019/01/22	2	106.50	11	107.14	107.50	-9	7,813	-0.12%
2019/01/21	5	106.40	0	0.00	106.50	5	7,837	0.06%
2019/01/18	12	106.50	3	106.67	107.00	9	8,117	0.11%
2019/01/17	1	106.50	2	107.00	107.00	-1	8,267	-0.01%
2019/01/16	10	106.50	0	0.00	107.00	10	8,379	0.12%
2019/01/15	6	106.50	3	106.83	107.00	3	8,397	0.04%
2019/01/14	9.1	106.29	4	106.50	106.50	5.1	8,359	0.06%
2019/01/10	4	106.50	0	0.00	107.00	4	8,401	0.05%
2019/01/09	1	107.00	0	0.00	107.50	1	8,432	0.01%
2019/01/07	1.1	108.00	6	108.00	108.00	-4.9	8,516	-0.06%
2019/01/04	1	107.00	0	0.00	107.50	1	8,679	0.01%
2019/01/03	1	107.00	1	107.50	107.00	0	9,009	0.00%
2019/01/02	3	108.00	2	108.00	107.00	1	9,062	0.01%
2018/12/28	0	0.00	12	113.00	113.00	-12	8,987	-0.13%
2018/12/27	5	106.00	0	0.00	106.50	5	8,818	0.06%
2018/12/26	24.1	106.00	0	0.00	106.00	24.1	8,808	0.27%
2018/12/25	2	106.50	0.1	107.00	106.50	1.9	8,697	0.02%
2018/12/24	2	106.75	0	0.00	107.00	2	8,687	0.02%
2018/12/22	0	0.00	1	108.00	108.00	-1	8,617	-0.01%
2018/12/21	0	0.00	3	107.33	107.50	-3	8,595	-0.03%
2018/12/20	1	107.00	1	107.50	107.50	0	8,608	0.00%
2018/12/19	0	0.00	5	107.50	107.50	-5	8,610	-0.06%
2018/12/18	2	106.50	0	0.00	106.50	2	8,604	0.02%
2018/12/17	0	0.00	1	107.50	107.50	-1	8,699	-0.01%
2018/12/14	4	107.00	0	0.00	107.50	4	8,734	0.05%
2018/12/13	2	107.00	0	0.00	107.50	2	8,739	0.02%
2018/12/11	0	0.00	2	107.00	107.50	-2	8,867	-0.02%
2018/12/10	0	0.00	0.2	107.00	107.00	-0.2	8,917	0.00%
2018/12/07	1	106.50	3	107.00	107.00	-2	8,958	-0.02%
2018/12/06	3	106.00	1	106.50	106.50	2	9,091	0.02%
2018/12/05	0	107.00	0	0.00	106.50	0	9,236	0.00%
2018/12/03	27	106.02	0	0.00	106.00	27	9,426	0.29%
2018/11/30	1	107.00	0.1	107.00	107.00	0.9	9,269	0.01%
2018/11/28	89	107.00	93	107.48	107.50	-4	9,093	-0.04%
2018/11/27	0	0.00	4.4	107.50	107.50	-4.4	9,007	-0.05%
2018/11/26	1	107.50	0	0.00	107.50	1	9,049	0.01%
2018/11/22	0	0.00	1	107.50	107.50	-1	8,978	-0.01%
2018/11/21	0	0.00	1	107.00	107.00	-1	8,978	-0.01%
2018/11/20	0	0.00	1	107.00	107.00	-1	8,923	-0.01%
2018/11/19	0	0.00	2	106.25	106.50	-2	8,949	-0.02%
2018/11/16	4.1	106.26	3	106.33	106.00	1.1	8,896	0.01%
2018/11/15	6	106.17	0	0.00	107.00	6	8,884	0.07%
2018/11/14	0	0.00	1	107.00	107.00	-1	8,958	-0.01%
2018/11/13	1	106.00	0	0.00	107.00	1	9,035	0.01%
2018/11/12	1	107.00	3	107.50	106.50	-2	9,003	-0.02%
2018/11/09	0.3	107.00	1	107.00	107.00	-0.8	9,085	-0.01%
2018/11/08	0.1	107.50	0	0.00	107.00	0.1	9,207	0.00%
2018/11/07	0	0.00	3	106.67	107.00	-3	9,241	-0.03%
2018/11/06	1	105.50	0	0.00	106.00	1	9,244	0.01%
2018/11/05	9	105.28	10	105.50	105.50	-1	9,251	-0.01%
2018/11/02	79	105.30	15	105.67	106.00	64	9,230	0.69%
2018/11/01	60	107.53	39.2	107.50	107.00	20.8	8,857	0.24%
2018/10/31	108	108.50	200	109.23	109.50	-92	8,724	-1.05%	大買/大賣/
2018/10/30	112	108.40	19	108.50	108.50	93	8,660	1.07%	大買/
2018/10/29	56	108.02	58	108.57	109.50	-2	8,645	-0.02%
2018/10/26	197.4	108.05	218	108.47	109.00	-20.6	8,591	-0.24%	大買/大賣/
2018/10/25	0	0.00	4	107.88	108.00	-4	8,301	-0.05%
2018/10/24	9	106.94	31	107.50	107.00	-22	8,291	-0.27%
2018/10/23	32	106.97	97	107.50	106.50	-65	8,218	-0.79%
2018/10/22	13	107.00	15	107.50	107.50	-2	8,211	-0.02%
2018/10/19	93.1	106.99	1	107.50	106.50	92.1	8,269	1.11%
2018/10/18	0	0.00	96	107.60	107.50	-96	8,341	-1.15%
2018/10/17	29	107.36	24	107.04	107.00	5	8,573	0.06%
2018/10/16	93	106.99	0	0.00	107.00	93	8,704	1.07%
2018/10/15	5	107.00	0	0.00	106.50	5	8,771	0.06%
2018/10/12	177	107.50	174	108.00	108.00	3	8,711	0.03%	大買/大賣/
2018/10/11	2	108.50	3	108.67	108.50	-1	8,568	-0.01%
2018/10/08	0	0.00	0.1	109.00	108.50	-0.1	8,182	0.00%
2018/10/05	3	108.67	96	108.04	109.00	-93	8,172	-1.14%
2018/10/04	92	108.01	89	108.50	108.00	3	8,051	0.04%
2018/10/02	96	110.00	7	109.57	109.50	89	8,043	1.11%
2018/09/28	2	109.50	3	110.17	110.00	-1	8,056	-0.01%
2018/09/27	11	109.00	13	109.62	110.00	-2	8,056	-0.02%
2018/09/26	1	110.00	0	0.00	109.50	1	7,996	0.01%
2018/09/25	2	109.25	1	109.52	109.50	1	8,223	0.01%
2018/09/21	29	109.66	30	109.93	109.50	-1	8,225	-0.01%
2018/09/20	98	109.95	99	110.43	110.00	-1	8,123	-0.01%
2018/09/19	22	109.50	23	110.02	110.50	-1	8,115	-0.01%
2018/09/18	0	0.00	90	110.00	110.00	-90	8,115	-1.11%
2018/09/17	2	109.00	2	109.50	108.50	0	8,025	0.00%
2018/09/14	1	108.50	0	0.00	108.50	1	7,984	0.01%
2018/09/12	90	109.99	28	110.13	110.00	62	7,988	0.78%
2018/09/11	0	0.00	103	109.89	110.00	-103	7,973	-1.29%	大賣/鉅額交易
2018/09/10	54.1	108.52	56	108.78	108.50	-1.9	8,052	-0.02%
2018/09/07	89	108.00	2	108.00	108.00	87	8,075	1.08%
2018/09/05	0	0.00	1	108.00	108.00	-1	7,979	-0.01%
2018/09/04	1	108.00	0	0.00	108.50	1	7,974	0.01%
2018/09/03	0	0.00	1	108.50	108.00	-1	8,005	-0.01%
2018/08/31	0	0.00	3	108.33	108.50	-3	8,041	-0.04%
2018/08/30	2	107.75	0	0.00	107.50	2	8,054	0.02%
2018/08/29	0	0.00	1	108.50	108.50	-1	8,028	-0.01%
2018/08/28	0	109.00	1	108.50	108.50	-1	8,065	-0.01%
2018/08/24	2	107.50	0	0.00	107.50	2	8,066	0.02%
2018/08/23	0	0.00	2	108.00	108.50	-2	8,396	-0.02%
2018/08/22	0	108.50	0	0.00	108.00	0	8,477	0.00%
2018/08/21	0	108.50	2	108.00	108.50	-2	8,265	-0.02%
2018/08/15	2	107.00	2	107.00	107.00	0	8,181	0.00%
2018/08/14	0	0.00	1	107.00	107.00	-1	8,138	-0.01%
2018/08/13	5	106.90	3	106.50	106.50	2	8,149	0.02%
2018/08/10	1	106.50	1	107.00	107.50	0	8,218	0.00%
2018/08/09	4	107.00	2	107.00	107.00	2	8,248	0.02%
2018/08/08	0	0.00	1	107.00	107.00	-1	8,215	-0.01%
2018/08/07	2	106.50	0	0.00	106.50	2	8,218	0.02%
2018/08/06	1	106.00	3	106.00	106.50	-2	8,207	-0.02%
2018/08/03	3.2	106.03	89	106.00	106.00	-85.8	8,251	-1.04%
2018/08/02	95	105.51	3	105.50	105.50	92	8,414	1.09%
2018/08/01	9	105.56	8	106.00	106.00	1	8,433	0.01%
2018/07/31	50	105.52	51	106.05	106.00	-1	8,451	-0.01%
2018/07/30	7	105.50	92	106.00	106.00	-85	8,291	-1.03%
2018/07/27	2	105.51	0	0.00	105.50	2	8,265	0.02%
2018/07/26	8	105.44	1	105.50	105.50	7	8,265	0.08%
2018/07/25	15	105.23	7	105.86	105.00	8	8,278	0.10%
2018/07/24	130.4	105.71	0	0.00	105.50	130.4	8,185	1.59%	大買/鉅額交易
2018/07/23	24	106.13	0	0.00	106.50	24	7,877	0.30%
2018/07/20	24	111.33	85	111.50	111.50	-61	7,763	-0.79%
2018/07/19	1	111.50	1	111.50	111.50	0	7,794	0.00%
2018/07/18	0	0.00	29	112.00	112.00	-29	7,822	-0.37%
2018/07/17	12	111.00	12.3	111.51	112.00	-0.3	7,834	0.00%
2018/07/16	2	111.00	2.2	111.50	111.50	-0.2	7,797	0.00%
2018/07/13	130	111.00	132	111.33	111.50	-2	7,823	-0.03%	大買/大賣/
2018/07/12	90	111.00	90	111.50	111.50	0	7,808	0.00%
2018/07/10	0	0.00	3	112.17	112.50	-3	7,789	-0.04%
2018/07/09	0	0.00	11	112.00	112.00	-11	7,805	-0.14%
2018/07/06	0.1	112.00	0	0.00	112.00	0.1	7,883	0.00%
2018/07/04	0	0.00	1.1	111.50	111.50	-1.1	7,987	-0.01%
2018/07/03	0	0.00	7	110.93	111.00	-7	8,117	-0.09%
2018/07/02	5	109.50	1	109.50	109.50	4	7,973	0.05%
2018/06/29	6	109.50	0.3	110.00	110.00	5.7	8,053	0.07%
2018/06/27	0	0.00	1	110.00	109.50	-1	8,134	-0.01%
2018/06/26	1.1	109.55	0	0.00	109.50	1.1	8,133	0.01%
2018/06/25	0.1	110.00	0	0.00	109.50	0.1	8,176	0.00%
2018/06/22	6	109.00	2	109.75	110.00	4	8,242	0.05%
2018/06/21	11.1	109.73	0	0.00	109.50	11.1	8,176	0.14%
2018/06/20	0	0.00	86.2	110.00	110.00	-86.2	8,211	-1.05%
2018/06/19	4	109.00	3	109.50	109.00	1	8,224	0.01%
2018/06/15	1.1	109.09	1	109.50	109.50	0.1	8,099	0.00%
2018/06/14	12	109.00	0	0.00	109.00	12	8,004	0.15%
2018/06/13	0	0.00	0.1	110.00	110.00	-0.1	8,037	0.00%
2018/06/12	9	109.94	35	110.07	109.50	-26	8,237	-0.32%
2018/06/11	87.1	109.99	0	0.00	109.50	87.1	8,247	1.06%
2018/06/08	85	109.50	85	110.00	110.00	0	8,233	0.00%
2018/06/07	4	109.63	0	0.00	110.00	4	8,280	0.05%
2018/06/06	0	0.00	2	110.00	110.50	-2	8,276	-0.02%
2018/06/04	2	109.50	2	110.00	110.00	0	8,266	0.00%
2018/06/01	0	0.00	1	110.00	110.00	-1	8,289	-0.01%
2018/05/31	2	109.25	0	0.00	109.00	2	8,339	0.02%
2018/05/30	2.2	108.77	0	0.00	108.50	2.2	8,039	0.03%
2018/05/29	2	109.75	0	0.00	109.50	2	7,980	0.03%
2018/05/28	0.1	111.00	3	111.17	111.00	-2.9	8,011	-0.04%
2018/05/25	0	0.00	1.2	110.00	110.00	-1.2	7,871	-0.01%
2018/05/24	0	0.00	2	109.75	109.50	-2	7,906	-0.03%
2018/05/23	5	109.70	0	0.00	109.50	5	7,985	0.06%
2018/05/22	1.5	109.83	0	0.00	109.50	1.5	8,050	0.02%
2018/05/21	2	110.00	0	0.00	110.00	2	8,125	0.02%
2018/05/18	2	109.50	1	109.50	110.00	1	8,186	0.01%
2018/05/17	30	108.50	0	0.00	108.50	30	8,247	0.36%
2018/05/16	4.3	108.38	0	0.00	108.00	4.3	8,249	0.05%
2018/05/15	21	108.57	0	0.00	108.50	21	8,278	0.25%
2018/05/14	15	109.00	1.8	109.22	109.00	13.2	8,471	0.16%
2018/05/11	5	108.70	3	108.83	109.00	2	8,526	0.02%
2018/05/10	35	108.96	0	0.00	108.50	35	8,568	0.41%
2018/05/09	14	110.57	0	0.00	110.00	14	8,462	0.17%
2018/05/08	0	0.00	0.1	112.00	112.00	-0.1	8,423	0.00%
2018/05/07	1	111.50	0	0.00	112.00	1	8,522	0.01%
2018/04/30	0	0.00	9	112.56	113.00	-9	8,611	-0.10%
2018/04/26	0	0.00	11	111.00	111.50	-11	8,755	-0.13%
2018/04/25	11	110.00	10	110.50	110.50	1	8,705	0.01%
2018/04/24	6	111.00	0	0.00	111.00	6	8,617	0.07%
2018/04/20	0	0.00	1	114.00	113.50	-1	8,609	-0.01%
2018/04/18	1.1	114.00	1.1	114.00	114.50	0	8,656	0.00%
2018/04/17	0	0.00	1	113.00	113.50	-1	8,705	-0.01%
2018/04/16	0	0.00	6	113.00	113.00	-6	8,892	-0.07%
2018/04/13	2	113.25	4	113.00	113.50	-2	9,006	-0.02%
2018/04/12	0	0.00	4.4	114.00	114.00	-4.4	9,060	-0.05%
2018/04/11	0.5	114.00	1	114.50	114.00	-0.5	9,189	-0.01%
2018/04/10	0	0.00	1	114.00	114.50	-1	9,227	-0.01%
2018/04/09	0	0.00	25	112.48	114.00	-25	9,276	-0.27%
2018/04/02	0	112.50	0	0.00	112.50	0	9,253	0.00%
2018/03/31	1	113.00	2	113.00	113.00	-1	9,272	-0.01%
2018/03/30	0	0.00	6	112.92	113.00	-6	9,314	-0.06%
2018/03/28	0	0.00	2	112.50	112.50	-2	9,103	-0.02%
2018/03/27	5	111.80	3.4	112.00	112.00	1.6	9,019	0.02%
2018/03/26	0	0.00	3	111.00	111.00	-3	8,982	-0.03%
2018/03/23	3	110.33	2	110.50	110.00	1	8,994	0.01%
2018/03/22	2	110.50	10	111.20	111.50	-8	9,052	-0.09%
2018/03/21	0	0.00	5	110.10	110.50	-5	8,985	-0.06%
2018/03/20	0	0.00	1.3	110.00	109.50	-1.3	8,991	-0.01%
2018/03/19	1.1	109.55	9.1	109.51	110.00	-8	9,050	-0.09%
2018/03/16	0	0.00	1	110.00	110.00	-1	9,050	-0.01%
2018/03/14	1	109.00	2	109.00	109.00	-1	8,838	-0.01%
2018/03/13	0.2	109.00	0	0.00	109.00	0.2	8,913	0.00%
2018/03/12	0	0.00	6	108.83	109.00	-6	8,998	-0.07%
2018/03/09	6	109.42	7.2	109.01	109.50	-1.2	9,070	-0.01%
2018/03/08	2	109.50	4	109.50	109.50	-2	9,152	-0.02%
2018/03/07	1	110.00	5	109.60	109.50	-4	9,200	-0.04%
2018/03/06	12	108.50	12	109.00	109.50	0	9,248	0.00%
2018/03/05	1	108.00	1	108.50	108.00	0	9,401	0.00%
2018/03/02	1	108.00	1	108.50	108.00	0	9,367	0.00%
2018/02/27	6.1	109.50	6	110.00	109.50	0.1	9,388	0.00%
2018/02/26	1.2	110.00	4	110.00	110.00	-2.8	9,324	-0.03%
2018/02/23	3	109.17	2	109.00	109.50	1	9,268	0.01%
2018/02/22	1	109.00	7	108.93	108.50	-6	9,282	-0.06%
2018/02/21	34	107.50	48	108.22	109.00	-14	9,254	-0.15%
2018/02/12	3	106.67	1	107.50	106.50	2	9,189	0.02%
2018/02/09	3	106.00	0	0.00	107.50	3	9,121	0.03%
2018/02/08	1	108.00	96	107.98	108.00	-95	9,028	-1.05%
2018/02/07	92.1	107.50	6	107.92	107.50	86.1	9,126	0.94%
2018/02/06	10	105.95	10	106.50	106.50	0	9,070	0.00%
2018/02/05	0	0.00	4	108.75	108.00	-4	8,945	-0.04%
2018/02/01	0	0.00	3	109.50	109.00	-3	8,878	-0.03%
2018/01/31	1	109.00	10.1	108.80	108.50	-9.1	8,781	-0.10%
2018/01/30	5	108.20	0	0.00	108.00	5	8,772	0.06%
2018/01/29	1	109.00	17	109.18	109.50	-16	8,630	-0.19%
2018/01/26	0.1	108.50	0	0.00	108.50	0.1	8,606	0.00%
2018/01/25	2.1	108.50	3	108.67	108.50	-0.9	8,647	-0.01%
2018/01/24	2	108.75	7	109.50	108.50	-5	8,665	-0.06%
2018/01/23	3.2	108.66	21	109.00	109.00	-17.9	8,623	-0.21%
2018/01/22	2	108.50	8	108.62	108.50	-6	8,517	-0.07%
2018/01/19	0	0.00	3	108.50	109.00	-3	8,520	-0.04%
2018/01/18	1	108.50	2	108.50	107.50	-1	8,529	-0.01%
2018/01/16	0	0.00	1	109.00	109.00	-1	8,464	-0.01%
2018/01/15	0	0.00	2	108.50	109.00	-2	8,376	-0.02%
2018/01/12	0	0.00	0.1	108.50	108.50	-0.1	8,443	0.00%
2018/01/11	1	108.50	2	108.00	108.50	-1	8,454	-0.01%
2018/01/10	40.1	108.80	41	109.00	108.50	-0.9	8,500	-0.01%
2018/01/09	0	108.50	7	108.50	109.00	-7	8,366	-0.08%
2018/01/08	0	0.00	4	108.63	108.50	-4	8,330	-0.05%
2018/01/05	0	0.00	3	108.00	108.50	-3	8,277	-0.04%
2018/01/03	0	0.00	3	107.83	108.00	-3	8,204	-0.04%
2018/01/02	0	0.00	19	106.61	107.50	-19	8,119	-0.23%