中華電 (2412)-富邦-新竹券商分點個股進出

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
--
漲幅
0.00%
成交量
3,973張
產業
上市通信網路類股
1856人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/11/22	32	123.05	1	123.50	123.00	31	7,042	0.44%
2024/11/21	4	123.00	3	122.83	123.00	1	7,123	0.01%
2024/11/20	10	123.00	0	0.00	122.50	10	7,173	0.14%
2024/11/19	0	123.00	2	123.50	123.50	-2	7,221	-0.03%
2024/11/18	4	122.63	0	0.00	122.50	4	7,245	0.06%
2024/11/15	1.1	122.57	9.1	123.33	122.50	-8	7,265	-0.11%
2024/11/14	5.1	122.51	2	123.00	122.50	3.1	7,385	0.04%
2024/11/13	10	122.50	3.9	122.87	123.50	6.1	7,456	0.08%
2024/11/12	11	122.50	6.1	123.00	122.50	4.9	7,479	0.07%
2024/11/11	0	123.00	3.5	123.07	123.00	-3.5	7,458	-0.05%
2024/11/08	0	123.50	0.5	123.50	123.00	-0.5	7,516	-0.01%
2024/11/07	1	122.51	10	122.50	123.00	-9	7,623	-0.12%
2024/11/06	0	123.00	6.1	122.92	122.50	-6.1	7,734	-0.08%
2024/11/05	0	0.00	20.3	122.90	123.00	-20.3	7,980	-0.25%
2024/11/04	0	122.50	10	122.50	122.50	-10	8,172	-0.12%
2024/11/01	2.4	121.79	0	0.00	122.00	2.4	8,577	0.03%
2024/10/30	22	122.00	0	0.00	122.00	22	8,787	0.25%
2024/10/29	29.3	122.33	0	122.50	122.50	29.3	8,832	0.33%
2024/10/28	13.4	122.01	2	122.25	122.50	11.4	8,855	0.13%
2024/10/25	6.1	122.01	2	122.00	122.00	4.1	8,934	0.05%
2024/10/24	11.1	122.00	1	122.00	122.00	10.1	9,040	0.11%
2024/10/23	43.2	122.16	0.1	123.00	122.00	43.1	9,189	0.47%
2024/10/22	1.2	122.58	0.1	123.00	123.00	1.1	9,284	0.01%
2024/10/21	6.1	123.08	4	123.00	122.50	2.1	9,371	0.02%
2024/10/18	3.3	123.00	1	124.00	124.00	2.2	9,425	0.02%
2024/10/17	115.3	122.53	0.9	122.50	122.50	114.4	9,647	1.19%	大買/鉅額交易
2024/10/16	18.1	122.56	0	0.00	122.50	18.1	9,689	0.19%
2024/10/15	0.2	124.00	19	123.08	123.50	-18.8	9,828	-0.19%
2024/10/14	1.5	123.14	0	0.00	122.50	1.5	9,892	0.01%
2024/10/11	9.3	123.01	1	123.00	122.50	8.3	9,940	0.08%
2024/10/09	0.3	123.33	0.5	123.00	122.50	-0.2	9,998	0.00%
2024/10/08	34.7	123.18	2	123.00	122.50	32.7	10,109	0.32%
2024/10/07	26.4	123.70	0	125.00	124.00	26.4	10,030	0.26%
2024/10/04	15.8	124.52	0	0.00	124.50	15.8	10,234	0.15%
2024/10/01	0.2	125.75	2.2	126.00	126.00	-2	10,355	-0.02%
2024/09/30	0.1	126.50	2	126.75	125.50	-1.9	11,348	-0.02%
2024/09/27	0	0.00	8.8	126.90	126.50	-8.8	11,483	-0.08%
2024/09/26	0.1	126.50	8	126.94	127.00	-7.9	11,678	-0.07%
2024/09/25	0	0.00	6	127.00	126.50	-6	11,802	-0.05%
2024/09/24	0	126.00	0	126.48	126.50	0	11,847	0.00%
2024/09/23	2	126.50	12	126.50	126.50	-10	11,907	-0.08%
2024/09/20	0	0.00	9.6	125.86	126.00	-9.6	11,976	-0.08%
2024/09/19	0	0.00	2.5	125.00	125.00	-2.5	11,860	-0.02%
2024/09/18	0	0.00	22	124.75	125.00	-22	11,898	-0.18%
2024/09/16	0.5	124.50	3	124.67	125.00	-2.5	12,051	-0.02%
2024/09/13	1	124.50	1	124.50	124.50	0	12,138	0.00%
2024/09/12	0	0.00	11	124.50	124.50	-11	12,274	-0.09%
2024/09/11	1.1	123.55	42	124.32	123.50	-40.9	12,286	-0.33%
2024/09/10	0	0.00	1.1	124.00	124.00	-1.1	12,289	-0.01%
2024/09/09	11	123.45	22	123.00	123.50	-11	12,347	-0.09%
2024/09/06	4	123.50	31	123.55	124.00	-27	12,416	-0.22%
2024/09/05	10	123.50	2	123.25	123.00	8	12,462	0.06%
2024/09/04	31.6	122.62	1	123.01	122.00	30.6	12,543	0.24%
2024/09/02	0.1	124.50	35	124.00	124.00	-34.9	12,494	-0.28%
2024/08/30	1.1	123.55	14	124.00	124.00	-12.9	12,725	-0.10%
2024/08/29	33	124.00	0	0.00	123.50	33	12,868	0.26%
2024/08/28	32	124.50	0.2	124.00	124.00	31.8	13,201	0.24%
2024/08/27	0.3	123.52	0	0.00	124.50	0.3	13,860	0.00%
2024/08/26	0	0.00	0.2	124.00	124.00	-0.2	14,103	0.00%
2024/08/23	0	0.00	1	124.49	124.00	-1	14,405	-0.01%
2024/08/22	0.1	123.50	3	123.50	124.00	-3	14,635	-0.02%
2024/08/21	4	123.00	5.7	123.50	123.50	-1.7	15,013	-0.01%
2024/08/20	21.1	123.50	0	0.00	123.50	21.1	15,165	0.14%
2024/08/19	1.6	123.18	30	123.98	123.50	-28.4	15,347	-0.19%
2024/08/16	0	0.00	28.8	123.95	124.00	-28.8	15,481	-0.19%
2024/08/15	21.6	122.53	3	123.00	123.00	18.6	15,380	0.12%
2024/08/14	0	0.00	9	122.06	122.50	-9	15,362	-0.06%
2024/08/13	46.1	121.77	10	121.60	122.00	36.1	15,277	0.24%
2024/08/12	1.2	121.99	0.1	122.50	121.50	1.1	15,309	0.01%
2024/08/09	2	121.52	25	121.52	122.00	-23	15,298	-0.15%
2024/08/08	0.2	121.50	3	121.83	121.50	-2.8	15,157	-0.02%
2024/08/07	116.1	121.01	1	121.01	121.50	115.1	15,101	0.76%	大買/鉅額交易
2024/08/06	7.3	121.14	14	121.44	122.00	-6.7	14,864	-0.05%
2024/08/05	10.4	121.23	75.3	120.84	121.50	-64.9	14,706	-0.44%
2024/08/02	1.1	122.46	17.3	122.43	123.00	-16.2	14,558	-0.11%
2024/08/01	43.1	121.00	0	0.00	121.50	43.1	14,315	0.30%
2024/07/31	0	121.50	0.8	121.50	121.50	-0.8	14,245	-0.01%
2024/07/30	0.1	121.62	3.1	121.32	121.00	-3	14,215	-0.02%
2024/07/29	6.1	121.68	1	122.00	121.50	5.1	14,227	0.04%
2024/07/26	1	122.00	15	122.13	122.50	-14	14,156	-0.10%
2024/07/23	0	122.00	26.2	121.72	121.50	-26.2	14,007	-0.19%
2024/07/22	4.1	120.12	48	120.33	120.50	-43.9	13,795	-0.32%
2024/07/19	5.1	120.00	3.3	120.09	121.00	1.8	13,772	0.01%
2024/07/18	0.2	120.88	23.1	120.41	120.50	-22.9	13,811	-0.17%
2024/07/17	5.1	119.90	37	120.01	119.50	-31.9	13,633	-0.23%
2024/07/16	3.3	120.02	9.6	120.00	119.50	-6.3	13,689	-0.05%
2024/07/15	3.9	119.74	2	119.50	119.50	1.9	13,682	0.01%
2024/07/12	74.4	118.50	0.2	119.00	118.50	74.1	13,645	0.54%
2024/07/11	7.1	118.72	4.3	118.53	118.50	2.8	13,729	0.02%
2024/07/10	29	118.64	3	118.33	118.50	26	13,825	0.19%
2024/07/09	22.4	118.69	7	119.00	119.00	15.4	13,757	0.11%
2024/07/08	81.3	118.76	7.9	118.95	119.00	73.4	13,688	0.54%
2024/07/05	40.4	119.41	8.4	119.64	120.00	32	13,470	0.24%
2024/07/04	205.3	118.65	0.1	120.00	118.50	205.2	13,268	1.55%	大買/鉅額交易
2024/07/03	41	125.43	28	125.55	125.50	13	12,251	0.11%
2024/07/02	20.6	125.21	3.2	125.84	125.50	17.4	12,126	0.14%
2024/07/01	13.1	126.01	6	126.50	126.50	7.1	12,031	0.06%
2024/06/28	3.6	126.07	4	126.00	125.50	-0.4	11,936	0.00%
2024/06/27	2.1	125.29	5	126.00	126.00	-2.9	11,825	-0.02%
2024/06/26	16.3	125.67	6	125.59	125.50	10.3	11,812	0.09%
2024/06/25	4	125.63	0	0.00	126.00	4	11,878	0.03%
2024/06/24	104.5	125.52	0	0.00	126.50	104.5	11,982	0.87%	大買/鉅額交易
2024/06/21	110.5	126.00	1	126.00	125.50	109.5	12,005	0.91%	大買/鉅額交易
2024/06/20	21	127.00	1	126.50	126.50	20	11,848	0.17%
2024/06/19	6	127.50	2	127.75	127.50	4	11,803	0.03%
2024/06/18	0.1	127.50	70	127.80	128.00	-69.9	11,776	-0.59%
2024/06/17	10.4	127.98	12	127.50	127.50	-1.6	11,861	-0.01%
2024/06/14	0	127.00	6.8	127.57	128.00	-6.8	11,967	-0.06%
2024/06/13	1	126.50	11	126.95	126.50	-10	11,927	-0.08%
2024/06/12	2	126.75	0	0.00	126.50	2	12,000	0.02%
2024/06/11	1.1	126.55	0.1	126.65	126.50	1	11,960	0.01%
2024/06/07	0.1	127.00	1.4	126.64	126.50	-1.3	11,916	-0.01%
2024/06/06	0.1	127.38	2.7	127.38	127.50	-2.5	11,881	-0.02%
2024/06/05	0.1	127.12	12	127.83	127.00	-11.9	11,845	-0.10%
2024/06/04	1	126.03	6.5	127.23	127.00	-5.5	11,652	-0.05%
2024/06/03	22.3	126.26	14	126.54	127.00	8.3	11,409	0.07%
2024/05/31	0	126.00	56	126.86	128.00	-56	11,085	-0.50%
2024/05/30	2.1	125.94	3.2	125.65	126.00	-1	10,392	-0.01%
2024/05/29	17.1	125.03	1	125.50	125.00	16.1	10,115	0.16%
2024/05/28	0.1	126.00	5.3	126.01	126.00	-5.3	9,761	-0.05%
2024/05/27	12.1	125.19	11.1	127.50	125.00	1	9,715	0.01%
2024/05/24	4	127.37	31	127.60	127.00	-27	9,534	-0.28%
2024/05/23	8	127.18	28.4	127.28	127.00	-20.4	9,310	-0.22%
2024/05/22	0	126.00	43	126.69	127.00	-43	9,079	-0.47%
2024/05/21	9	126.00	15	126.33	126.50	-6	8,970	-0.07%
2024/05/20	7	126.00	22.5	126.18	126.50	-15.4	8,967	-0.17%
2024/05/17	0	125.88	14.1	126.00	126.00	-14.1	8,897	-0.16%
2024/05/16	0.5	125.71	15.3	125.97	125.50	-14.8	8,924	-0.17%
2024/05/15	5.1	125.60	18	125.97	125.50	-12.9	8,855	-0.15%
2024/05/14	1	125.51	4	126.50	125.50	-3	8,955	-0.03%
2024/05/13	0	126.00	67	125.93	126.50	-67	9,029	-0.74%
2024/05/10	1.1	125.53	2	126.00	125.50	-0.9	9,016	-0.01%
2024/05/09	3	126.00	13	126.38	126.00	-10	9,060	-0.11%
2024/05/08	5	126.20	247.3	126.14	126.50	-242.2	9,044	-2.68%	大賣/鉅額交易
2024/05/07	0	125.00	6.1	125.00	125.50	-6.1	8,820	-0.07%
2024/05/06	5	124.50	4.1	124.39	124.50	0.9	8,787	0.01%
2024/05/03	1.1	124.50	14.1	124.36	124.00	-13	8,759	-0.15%
2024/05/02	2.3	123.79	4.1	124.01	124.00	-1.8	8,711	-0.02%
2024/04/30	19	124.03	0.1	124.50	124.00	18.9	8,599	0.22%
2024/04/29	1	125.46	3	124.83	124.50	-2	8,560	-0.02%
2024/04/26	0	123.50	0.3	124.17	123.50	-0.3	8,513	0.00%
2024/04/25	13.2	123.66	1.1	124.00	123.50	12.1	8,553	0.14%
2024/04/24	1.5	124.23	1	125.00	124.50	0.5	8,448	0.01%
2024/04/23	4	125.50	5.1	125.60	125.00	-1	8,417	-0.01%
2024/04/22	13	125.50	10.2	125.18	125.50	2.9	8,389	0.03%
2024/04/19	160	122.91	10	122.75	123.00	150	8,221	1.82%	大買/鉅額交易
2024/04/18	44	123.91	1.9	124.26	124.00	42.1	7,965	0.53%
2024/04/17	174.3	123.97	3.1	124.01	123.50	171.3	7,845	2.18%	大買/鉅額交易
2024/04/16	48.2	125.35	12.5	125.00	124.50	35.7	7,668	0.47%
2024/04/15	8.1	126.00	13.4	125.85	126.00	-5.4	7,489	-0.07%
2024/04/12	2.3	125.97	7	126.00	125.50	-4.8	7,469	-0.06%
2024/04/11	1.1	125.51	34.1	125.88	126.50	-33	7,400	-0.45%
2024/04/10	1.1	125.55	7	125.64	126.00	-5.9	7,354	-0.08%
2024/04/09	1.1	126.01	6.6	125.76	125.50	-5.5	7,384	-0.07%
2024/04/08	1.2	126.43	15.2	126.39	126.50	-14	7,378	-0.19%
2024/04/03	1.1	126.01	0	0.00	125.00	1.1	7,315	0.01%
2024/04/02	4.1	126.98	13	126.88	126.50	-8.9	7,221	-0.12%
2024/04/01	3.1	126.49	15	126.43	126.50	-12	7,164	-0.17%
2024/03/29	1	126.47	9.2	126.54	126.00	-8.2	7,162	-0.11%
2024/03/28	1.2	126.03	4.2	126.50	125.50	-3.1	7,101	-0.04%
2024/03/27	3	126.99	195.3	126.39	127.00	-192.2	6,930	-2.77%	大賣/鉅額交易
2024/03/26	1	124.99	41.7	125.25	125.50	-40.7	6,785	-0.60%
2024/03/25	0.2	123.98	2.6	124.19	124.50	-2.4	6,736	-0.04%
2024/03/22	1	123.50	4.2	123.98	124.00	-3.1	6,724	-0.05%
2024/03/21	3.1	123.80	4	123.19	123.50	-0.9	6,704	-0.01%
2024/03/20	4	122.88	1.7	123.04	123.00	2.4	6,884	0.03%
2024/03/19	0	122.50	10.1	122.99	123.00	-10.1	6,867	-0.15%
2024/03/18	1	122.99	7.5	122.55	123.00	-6.5	6,715	-0.10%
2024/03/15	1.2	122.05	6.1	122.08	122.50	-4.8	6,674	-0.07%
2024/03/14	0	121.43	13.2	121.84	122.00	-13.1	6,534	-0.20%
2024/03/13	0.1	121.50	6	121.50	121.00	-5.9	6,506	-0.09%
2024/03/12	3	121.50	3.1	121.51	121.50	-0.1	6,447	0.00%
2024/03/11	1.1	121.00	25.5	120.80	121.50	-24.4	6,452	-0.38%
2024/03/08	15.2	120.69	72	120.92	120.50	-56.8	6,436	-0.88%
2024/03/07	13.2	121.19	0.1	121.00	121.00	13.1	6,431	0.20%
2024/03/06	4.1	121.74	10	121.35	121.50	-5.9	6,430	-0.09%
2024/03/05	8.1	121.01	0.1	121.52	121.00	8	6,570	0.12%
2024/03/04	5.1	121.50	2.5	121.50	121.50	2.6	6,591	0.04%
2024/03/01	7.4	121.12	11.1	121.00	121.00	-3.7	6,689	-0.06%
2024/02/29	9.8	120.57	0	0.00	120.50	9.8	6,741	0.15%
2024/02/27	11.1	120.78	2.3	121.27	121.00	8.9	6,512	0.14%
2024/02/26	0.5	122.50	4.4	122.01	122.00	-3.9	6,249	-0.06%
2024/02/23	6	122.00	31.5	122.00	122.00	-25.5	6,244	-0.41%
2024/02/22	0.1	122.50	2.4	122.50	122.00	-2.3	6,318	-0.04%
2024/02/21	8	122.50	7.1	122.64	122.50	1	6,331	0.02%
2024/02/20	6.9	122.00	0.1	122.50	122.50	6.8	6,363	0.11%
2024/02/19	5	122.00	14.5	122.21	122.00	-9.5	6,497	-0.15%
2024/02/16	15	121.33	4.3	121.70	122.00	10.7	6,601	0.16%
2024/02/15	6.3	121.26	9.1	121.45	121.00	-2.8	6,611	-0.04%
2024/02/05	0.2	120.90	110	121.01	121.50	-109.8	6,535	-1.68%	大賣/鉅額交易
2024/02/02	0.2	120.00	2.3	120.44	120.50	-2.1	6,453	-0.03%
2024/02/01	1.2	119.08	3	119.83	120.00	-1.8	6,446	-0.03%
2024/01/31	11.8	119.43	3	119.50	119.00	8.8	6,402	0.14%
2024/01/30	20.1	119.80	0	0.00	119.50	20.1	6,404	0.31%
2024/01/29	0	120.00	2.1	120.00	120.00	-2	6,425	-0.03%
2024/01/26	1.1	120.00	0.1	119.50	119.50	1	6,470	0.02%
2024/01/25	0	120.00	9.5	119.92	120.00	-9.5	6,584	-0.14%
2024/01/24	0.1	119.88	4.3	119.63	120.00	-4.2	6,650	-0.06%
2024/01/23	15.1	119.50	1	119.50	119.50	14.1	6,722	0.21%
2024/01/22	31.2	119.50	0.1	119.00	119.00	31.1	6,762	0.46%
2024/01/19	2	118.50	6	119.08	119.00	-4	6,843	-0.06%
2024/01/18	0.1	119.00	0	0.00	118.50	0.1	6,851	0.00%
2024/01/17	9.3	119.00	3.2	119.00	118.50	6	6,852	0.09%
2024/01/16	5.3	119.41	9.8	119.15	119.00	-4.6	6,746	-0.07%
2024/01/15	0.1	120.50	5	120.50	120.50	-5	6,661	-0.07%
2024/01/12	0.1	120.50	1.1	120.02	120.00	-1	6,728	-0.01%
2024/01/11	3.1	120.00	2.2	120.47	120.50	0.9	6,802	0.01%
2024/01/10	0.1	120.13	1	120.00	120.00	-0.9	6,813	-0.01%
2024/01/09	0.1	120.00	2.1	120.23	120.00	-2.1	6,856	-0.03%
2024/01/08	2.2	120.43	11.1	120.05	120.50	-8.8	6,868	-0.13%
2024/01/05	0.2	119.50	6.8	119.49	119.50	-6.6	6,865	-0.10%
2024/01/04	1.1	119.95	0	119.50	119.00	1.1	6,917	0.02%
2024/01/03	0.1	119.50	1.1	120.00	120.00	-1	6,990	-0.01%
2024/01/02	5.3	120.00	1.1	120.00	120.50	4.2	6,960	0.06%
2023/12/29	2.1	119.98	3.1	120.00	120.00	-1	7,037	-0.01%
2023/12/28	0.1	119.75	2.4	119.95	120.00	-2.3	7,107	-0.03%
2023/12/27	0.2	119.00	1.1	119.45	119.50	-0.9	7,078	-0.01%
2023/12/26	1.3	118.39	0	0.00	119.00	1.3	7,071	0.02%
2023/12/25	13.2	117.92	3	117.50	118.00	10.2	7,059	0.14%
2023/12/22	4.7	118.04	17.1	117.50	117.50	-12.4	7,047	-0.18%
2023/12/21	23.7	118.38	1	118.00	118.00	22.7	7,076	0.32%
2023/12/20	10.4	118.52	1	118.50	118.50	9.4	7,002	0.13%
2023/12/19	0.4	118.38	15.8	118.00	118.50	-15.4	6,993	-0.22%
2023/12/18	1.6	118.16	3	118.83	118.50	-1.5	6,994	-0.02%
2023/12/15	25.8	118.47	1	119.00	118.50	24.8	6,975	0.36%
2023/12/14	17.3	119.76	1	120.00	119.50	16.3	6,726	0.24%
2023/12/13	1	120.00	0	0.00	119.50	1	6,597	0.02%
2023/12/12	10	120.00	1	119.50	120.00	9	6,717	0.13%
2023/12/11	1.2	120.00	1	120.00	120.00	0.2	6,747	0.00%
2023/12/08	7.6	121.07	0	0.00	120.50	7.6	6,748	0.11%
2023/12/07	0.7	121.00	2.1	121.01	121.00	-1.4	6,751	-0.02%
2023/12/06	4.1	122.12	26.1	122.02	122.00	-22	6,748	-0.33%
2023/12/05	12	120.58	2.2	121.22	121.50	9.8	6,701	0.15%
2023/12/04	1.8	120.22	9.5	120.45	121.00	-7.7	6,701	-0.11%
2023/12/01	0.1	120.00	0	0.00	120.00	0.1	6,680	0.00%
2023/11/30	4.2	119.74	1.5	120.33	119.50	2.7	6,664	0.04%
2023/11/29	0	0.00	4.9	120.23	120.00	-4.9	6,472	-0.08%
2023/11/28	3.1	120.00	12.6	120.20	119.50	-9.5	6,408	-0.15%
2023/11/27	7	120.21	21.2	119.81	120.00	-14.2	6,498	-0.22%
2023/11/24	3.1	118.98	7.1	119.00	119.00	-4	6,482	-0.06%
2023/11/22	5	118.00	0.2	118.00	118.00	4.8	6,405	0.08%
2023/11/21	4	118.00	14.1	118.00	118.00	-10	6,420	-0.16%
2023/11/20	0	117.50	0	0.00	118.00	0	6,389	0.00%
2023/11/17	8	117.44	5.1	117.50	117.00	3	6,312	0.05%
2023/11/16	4.2	117.62	1	117.50	117.00	3.2	6,264	0.05%
2023/11/15	12.6	117.23	18.4	117.57	118.00	-5.8	6,134	-0.10%
2023/11/14	2.1	117.00	5	117.00	116.50	-2.9	6,048	-0.05%
2023/11/13	23	117.07	2	117.25	116.50	21	6,084	0.35%
2023/11/10	0	0.00	0	118.00	117.00	0	6,091	0.00%
2023/11/09	0.1	118.50	0.1	118.50	117.50	0	6,065	0.00%
2023/11/08	1	118.00	1.2	118.00	118.50	-0.2	6,078	0.00%
2023/11/07	0.1	117.50	50.1	117.51	118.00	-50.1	6,061	-0.83%
2023/11/06	1.2	117.50	2.5	117.80	117.50	-1.3	6,125	-0.02%
2023/11/03	11.2	117.64	8.1	117.50	117.50	3.2	6,101	0.05%
2023/11/02	7	117.86	6.5	117.42	118.00	0.5	6,105	0.01%
2023/11/01	1.1	116.95	4	116.25	117.00	-2.9	6,030	-0.05%
2023/10/31	12.3	115.54	0.1	116.00	116.00	12.2	5,975	0.20%
2023/10/30	9.5	115.55	20.1	115.50	115.50	-10.5	5,944	-0.18%
2023/10/27	2.4	115.56	0	0.00	115.50	2.4	5,880	0.04%
2023/10/26	13.6	115.21	0	0.00	115.00	13.6	5,865	0.23%
2023/10/25	17.1	115.65	36.1	115.51	115.50	-19	5,830	-0.33%
2023/10/24	6.1	115.59	0	0.00	115.50	6.1	5,823	0.11%
2023/10/23	30	115.50	1	115.50	115.50	29	5,814	0.50%
2023/10/20	25.2	115.62	13	116.00	115.50	12.2	5,836	0.21%
2023/10/19	23.1	116.00	2	116.00	116.00	21.1	5,792	0.36%
2023/10/18	11	116.27	17.1	116.50	116.00	-6	5,812	-0.10%
2023/10/17	3	116.17	0.1	116.50	116.50	3	5,812	0.05%
2023/10/16	1.2	116.08	0	0.00	116.50	1.2	5,863	0.02%
2023/10/13	9.5	116.00	0	0.00	116.00	9.5	5,941	0.16%
2023/10/12	17	116.06	0.8	116.00	116.50	16.2	5,897	0.27%
2023/10/11	6.1	116.09	5.3	116.19	116.50	0.8	5,923	0.01%
2023/10/06	4.2	115.53	1	115.50	115.50	3.2	5,861	0.06%
2023/10/05	17.6	115.07	1.3	115.12	115.00	16.3	5,861	0.28%
2023/10/04	24.9	115.58	3	115.50	115.00	21.9	5,823	0.38%
2023/10/03	7.6	116.25	10	116.00	116.00	-2.4	5,767	-0.04%
2023/10/02	4.3	116.63	0.1	116.50	116.50	4.2	5,823	0.07%
2023/09/28	7.1	116.50	0	0.00	116.00	7.1	5,876	0.12%
2023/09/27	3.2	116.19	1	116.50	116.50	2.2	5,937	0.04%
2023/09/26	10.4	116.21	6	116.00	116.00	4.4	5,995	0.07%
2023/09/25	2.2	117.00	0	0.00	116.50	2.2	6,072	0.04%
2023/09/22	5.1	116.51	1	116.50	117.00	4.1	6,217	0.07%
2023/09/21	5.1	116.51	3.1	116.51	116.50	2.1	6,382	0.03%
2023/09/20	3	117.00	5	117.00	117.00	-2	6,510	-0.03%
2023/09/19	14.3	117.42	2	117.00	117.00	12.3	6,602	0.19%
2023/09/18	2.1	117.26	0	0.00	117.00	2.1	6,671	0.03%
2023/09/15	23.1	117.02	2.3	117.29	117.50	20.7	6,770	0.31%
2023/09/14	1.1	117.00	0	0.00	117.00	1.1	6,734	0.02%
2023/09/13	23.6	116.85	0	0.00	116.50	23.6	6,745	0.35%
2023/09/12	11	117.00	0.6	117.00	117.00	10.4	6,817	0.15%
2023/09/11	7.2	117.00	0	0.00	117.00	7.2	6,809	0.11%
2023/09/08	1	116.50	0	0.00	116.50	1	6,850	0.01%
2023/09/07	1	117.50	0	0.00	117.00	1	6,915	0.01%
2023/09/06	1	117.50	1	117.00	117.00	0	6,888	0.00%
2023/09/05	3	117.00	0	0.00	117.00	3	6,930	0.04%
2023/09/04	0	0.00	2	117.50	117.50	-2	6,976	-0.03%
2023/09/01	1.1	116.56	0	0.00	116.50	1.1	7,025	0.02%
2023/08/31	19	116.66	0	0.00	116.00	19	7,118	0.27%
2023/08/30	11	117.09	0.2	117.50	117.00	10.8	6,927	0.16%
2023/08/29	0.2	117.65	1.4	117.50	117.50	-1.2	7,020	-0.02%
2023/08/28	10	117.00	0	0.00	117.00	10	7,127	0.14%
2023/08/25	12.1	117.00	0	0.00	116.50	12.1	7,601	0.16%
2023/08/24	0.1	117.00	0.1	117.50	117.50	0	7,825	0.00%
2023/08/23	6	117.00	0	0.00	116.50	6	8,010	0.07%
2023/08/22	1.1	117.00	0	0.00	116.50	1.1	8,287	0.01%
2023/08/21	2.1	117.52	0.3	118.00	117.00	1.8	8,468	0.02%
2023/08/18	0	0.00	0.2	117.50	117.50	-0.2	8,537	0.00%
2023/08/17	4	116.75	2	117.25	116.50	2	8,552	0.02%
2023/08/16	0	0.00	1.1	117.53	118.00	-1.1	8,607	-0.01%
2023/08/15	7.2	117.01	0	0.00	117.00	7.2	8,593	0.08%
2023/08/14	80	117.45	1.1	117.97	117.00	78.9	8,680	0.91%
2023/08/11	7	118.14	9	118.00	118.00	-2	8,724	-0.02%
2023/08/10	0	117.50	5	117.10	118.00	-5	8,747	-0.06%
2023/08/09	7	117.00	3.2	116.84	117.00	3.9	8,685	0.04%
2023/08/08	2.1	116.50	1	116.50	116.50	1.1	8,778	0.01%
2023/08/07	24.3	116.48	5	116.00	116.00	19.3	8,725	0.22%
2023/08/04	23.2	116.44	2	116.50	116.50	21.2	8,711	0.24%
2023/08/02	4.1	116.00	1.1	116.07	116.00	3	8,715	0.03%
2023/08/01	11.2	116.46	0.4	116.50	116.50	10.8	8,679	0.12%
2023/07/31	22	116.52	9	116.44	116.00	13	8,665	0.15%
2023/07/28	5	116.50	0	0.00	116.50	5	8,627	0.06%
2023/07/27	18.5	116.59	0	0.00	116.50	18.5	8,609	0.21%
2023/07/26	5.4	116.14	0	0.00	117.00	5.4	8,662	0.06%
2023/07/25	5	115.80	18	115.86	116.50	-13	8,693	-0.15%
2023/07/24	4.9	115.90	2	115.50	116.00	2.9	8,747	0.03%
2023/07/21	12.1	115.79	1	116.00	115.50	11.1	8,862	0.13%
2023/07/20	2	115.75	1	115.50	115.50	1	8,898	0.01%
2023/07/19	1.5	115.64	2	115.75	115.00	-0.5	8,927	-0.01%
2023/07/18	76.5	115.22	24	115.50	115.00	52.5	8,962	0.59%
2023/07/17	7	116.14	2.7	116.24	116.50	4.3	8,951	0.05%
2023/07/14	3	116.17	2.7	116.13	116.50	0.3	9,000	0.00%
2023/07/13	14	115.14	0	0.00	115.00	14	9,030	0.16%
2023/07/12	20.3	115.00	0	0.00	115.00	20.3	9,072	0.22%
2023/07/11	6	115.08	0	0.00	115.00	6	9,176	0.07%
2023/07/10	5.7	114.52	10.1	114.99	114.00	-4.4	9,281	-0.05%
2023/07/07	103.9	114.50	2	114.25	114.50	101.9	9,394	1.08%	大買/鉅額交易
2023/07/06	24.4	115.23	3	114.50	115.00	21.4	9,422	0.23%
2023/07/05	21	115.57	1	116.00	115.00	20	9,380	0.21%
2023/07/04	11.2	114.88	0.7	115.50	115.50	10.5	9,326	0.11%
2023/07/03	21.4	115.56	2	115.00	115.00	19.4	9,330	0.21%
2023/06/30	14.3	116.76	0	0.00	116.50	14.3	9,222	0.16%
2023/06/29	55	117.41	1	117.00	117.50	54	9,123	0.59%
2023/06/28	135.1	121.17	1	121.50	121.50	134.1	8,969	1.50%	大買/鉅額交易
2023/06/27	18	122.50	5	122.10	122.00	13	8,885	0.15%
2023/06/26	11.5	124.59	0	0.00	124.00	11.5	8,794	0.13%
2023/06/21	24	125.50	0	0.00	126.00	24	8,740	0.27%
2023/06/20	100	125.00	9.9	125.67	126.00	90.1	8,713	1.03%
2023/06/19	17	125.50	4.2	125.74	125.50	12.8	8,647	0.15%
2023/06/16	2	125.50	8.5	125.62	125.50	-6.5	8,611	-0.08%
2023/06/15	2	125.50	2	125.50	125.50	0	8,506	0.00%
2023/06/14	1	126.00	0	0.00	125.50	1	8,650	0.01%
2023/06/13	0	0.00	7	125.50	125.50	-7	8,640	-0.08%
2023/06/12	11	125.55	0	0.00	125.00	11	8,637	0.13%
2023/06/09	0.1	125.50	0.7	125.51	125.50	-0.6	8,698	-0.01%
2023/06/08	9.5	125.03	0	0.00	125.00	9.5	8,789	0.11%
2023/06/07	2.1	125.48	3.1	125.50	125.00	-1	8,804	-0.01%
2023/06/06	2	125.75	11	125.45	125.50	-9	8,819	-0.10%
2023/06/05	7	125.00	3	125.00	125.00	4	8,827	0.05%
2023/06/02	0	125.00	3.8	125.13	125.50	-3.8	8,858	-0.04%
2023/06/01	4.1	125.13	37.1	125.13	125.00	-33	8,775	-0.38%
2023/05/31	9	124.84	2	124.75	126.00	7	8,708	0.08%
2023/05/30	12	124.83	1.4	125.15	125.50	10.6	8,351	0.13%
2023/05/29	1	125.50	20	125.50	126.00	-19	8,248	-0.23%
2023/05/26	22	125.95	15.1	125.50	127.00	7	8,145	0.09%
2023/05/25	0	0.00	12.2	127.84	128.00	-12.2	7,939	-0.15%
2023/05/24	1	125.50	1	126.00	126.50	0	7,792	0.00%
2023/05/23	1	125.03	5	126.00	126.50	-4	7,676	-0.05%
2023/05/22	17	125.33	0.1	125.50	125.50	16.9	7,609	0.22%
2023/05/19	0	0.00	8.4	127.00	127.50	-8.4	7,544	-0.11%
2023/05/18	0.1	126.50	6	127.00	126.50	-5.9	7,541	-0.08%
2023/05/17	2	125.50	7.6	126.39	127.00	-5.6	7,536	-0.07%
2023/05/16	0.6	125.55	1.2	125.91	126.00	-0.7	7,535	-0.01%
2023/05/15	1	125.00	7.5	125.10	125.50	-6.5	7,546	-0.09%
2023/05/12	2.3	125.00	5.1	124.80	125.00	-2.8	7,569	-0.04%
2023/05/11	3	125.50	3	125.67	126.00	0	7,570	0.00%
2023/05/10	0	0.00	0.1	126.00	126.00	-0.1	7,683	0.00%
2023/05/09	4	126.00	0	0.00	126.50	4	7,751	0.05%
2023/05/08	2	126.00	12.2	126.04	126.50	-10.2	7,773	-0.13%
2023/05/05	0	126.50	1.8	126.28	126.50	-1.8	7,861	-0.02%
2023/05/04	0.1	125.50	4.2	125.99	126.50	-4.1	8,015	-0.05%
2023/05/03	5	125.00	0.1	125.00	125.50	4.9	8,199	0.06%
2023/05/02	9.2	125.44	5	125.00	125.50	4.2	8,419	0.05%
2023/04/28	0	0.00	16	126.69	127.00	-16	8,771	-0.18%
2023/04/27	2	126.01	10	126.50	126.50	-8	8,787	-0.09%
2023/04/26	1	126.50	23.1	126.54	127.00	-22.1	8,774	-0.25%
2023/04/25	2	125.50	6.1	126.23	126.00	-4.1	8,623	-0.05%
2023/04/24	0.5	126.00	4	126.00	126.00	-3.5	8,574	-0.04%
2023/04/21	0.2	125.00	18	125.14	126.00	-17.8	8,606	-0.21%
2023/04/20	2.1	124.73	9.1	124.77	125.00	-7	8,567	-0.08%
2023/04/19	6.1	125.00	20.3	125.49	124.50	-14.2	8,556	-0.17%
2023/04/18	0	0.00	18	125.83	126.00	-18	8,515	-0.21%
2023/04/17	1	124.49	4.1	124.87	125.50	-3.1	8,481	-0.04%
2023/04/14	1	124.50	24	124.23	124.50	-23	8,425	-0.27%
2023/04/13	1.1	123.02	6	124.00	124.00	-4.9	8,363	-0.06%
2023/04/12	2	123.00	1.3	123.11	123.00	0.7	8,196	0.01%
2023/04/11	15.1	122.50	4	122.38	123.00	11	8,052	0.14%
2023/04/10	0.2	121.67	9	122.22	122.50	-8.9	8,038	-0.11%
2023/04/07	0	0.00	3.5	120.64	121.00	-3.5	7,972	-0.04%
2023/04/06	3	119.83	4.1	120.12	120.50	-1.1	7,969	-0.01%
2023/03/31	0	120.00	1.1	119.95	119.50	-1.1	7,926	-0.01%
2023/03/30	0	0.00	0.2	120.00	120.00	-0.2	7,954	0.00%
2023/03/29	0.1	119.50	1.1	119.98	120.00	-1	7,966	-0.01%
2023/03/28	1.1	119.50	26.2	119.56	119.50	-25.1	7,979	-0.31%
2023/03/27	7	120.00	4	119.88	120.00	3	7,991	0.04%
2023/03/24	3.2	119.53	18.2	119.56	119.50	-15	8,171	-0.18%
2023/03/23	0	0.00	19.4	119.79	120.00	-19.4	8,200	-0.24%
2023/03/22	0	0.00	7	119.43	119.50	-7	8,227	-0.09%
2023/03/21	0.2	119.00	0.1	119.00	118.50	0.1	8,293	0.00%
2023/03/20	0	0.00	27	119.00	119.00	-27	8,343	-0.32%
2023/03/17	14.8	119.31	1.1	119.00	118.00	13.7	8,378	0.16%
2023/03/16	3.3	119.00	1.2	118.92	119.00	2.1	8,265	0.02%
2023/03/15	0	0.00	62	119.00	119.00	-62	8,332	-0.74%
2023/03/14	2.1	118.00	14	118.07	117.50	-11.9	8,327	-0.14%
2023/03/13	0.2	118.25	7.4	118.19	119.00	-7.2	8,270	-0.09%
2023/03/10	6.3	117.34	1	117.50	117.50	5.3	8,186	0.06%
2023/03/09	2.1	118.74	20	118.53	118.50	-17.9	8,236	-0.22%
2023/03/08	0.2	118.50	1.1	118.50	119.00	-0.9	8,350	-0.01%
2023/03/07	2.6	117.99	0.7	118.20	118.50	2	8,338	0.02%
2023/03/06	2.5	118.09	29.3	118.22	118.00	-26.8	8,397	-0.32%
2023/03/03	2.1	117.00	28.2	117.66	117.50	-26.1	8,618	-0.30%
2023/03/02	21.9	115.61	2.3	116.48	116.50	19.6	8,634	0.23%
2023/03/01	11.1	115.14	0	0.00	115.00	11.1	8,569	0.13%
2023/02/24	4.3	115.50	0	0.00	115.50	4.3	8,467	0.05%
2023/02/23	4.8	115.40	1	115.50	115.50	3.8	8,367	0.05%
2023/02/22	7.2	114.85	6.2	114.90	115.00	1	8,353	0.01%
2023/02/21	6	114.92	2.2	114.50	114.50	3.9	8,418	0.05%
2023/02/20	0	0.00	10.2	114.50	115.00	-10.2	8,604	-0.12%
2023/02/17	10	113.50	0	0.00	113.50	10	8,721	0.11%
2023/02/16	0	0.00	1	114.00	114.00	-1	8,930	-0.01%
2023/02/15	2.1	113.50	1	113.50	113.50	1.1	9,033	0.01%
2023/02/14	3	113.50	0	0.00	114.00	3	8,996	0.03%
2023/02/13	0.1	113.50	7	113.00	113.50	-6.9	9,021	-0.08%
2023/02/10	0.2	112.50	4.5	112.50	113.00	-4.3	8,979	-0.05%
2023/02/09	36.2	112.50	2	112.00	112.50	34.2	8,957	0.38%
2023/02/08	24.1	112.50	1	113.00	112.50	23.1	8,952	0.26%
2023/02/07	26.2	112.52	5.5	113.00	112.50	20.7	8,838	0.23%
2023/02/06	8.1	112.94	0	0.00	112.50	8.1	8,823	0.09%
2023/02/03	1	112.76	5	113.00	113.00	-4	8,802	-0.05%
2023/02/02	8.4	112.20	15.3	112.49	112.00	-6.9	8,798	-0.08%
2023/02/01	72.9	111.69	12	112.00	112.50	60.9	8,711	0.70%
2023/01/31	74.2	113.03	8.4	113.03	112.50	65.8	8,632	0.76%
2023/01/30	11	114.18	17.7	114.50	114.50	-6.7	8,547	-0.08%
2023/01/17	26.2	114.14	0	0.00	114.00	26.2	8,389	0.31%
2023/01/16	13	113.69	10.2	114.26	115.00	2.8	8,408	0.03%
2023/01/13	0.3	114.00	3.1	114.00	114.00	-2.8	8,348	-0.03%
2023/01/12	0.2	114.00	2	113.50	113.50	-1.8	8,564	-0.02%
2023/01/11	16.4	114.03	0	0.00	114.00	16.4	8,613	0.19%
2023/01/10	8	114.50	2	115.00	115.00	6	8,614	0.07%
2023/01/09	0.1	115.00	6	114.58	115.00	-5.9	8,575	-0.07%
2023/01/06	0.2	114.00	4	114.00	114.00	-3.8	8,622	-0.04%
2023/01/05	1	113.00	2	114.00	114.00	-1	8,681	-0.01%
2023/01/04	1	114.00	5	113.90	113.50	-4	8,694	-0.05%
2023/01/03	15.1	112.00	1.1	113.00	113.00	13.9	8,794	0.16%
2022/12/30	3	113.00	2	113.00	113.00	1	8,821	0.01%
2022/12/29	19.1	113.11	2	113.50	113.00	17.1	8,939	0.19%
2022/12/28	5	112.50	7	113.14	114.00	-2	9,033	-0.02%
2022/12/27	1.1	113.45	5	113.10	113.00	-3.9	9,085	-0.04%
2022/12/26	5	113.00	21.3	113.00	113.00	-16.3	9,330	-0.17%
2022/12/23	0	0.00	0.1	112.50	112.50	-0.1	9,408	0.00%
2022/12/22	0.3	112.83	7	112.64	113.00	-6.7	9,522	-0.07%
2022/12/21	11.1	112.49	3.1	112.48	111.50	8	9,609	0.08%
2022/12/20	0.3	112.00	2	112.00	111.50	-1.7	9,572	-0.02%
2022/12/19	1	110.50	0	0.00	111.50	1	9,596	0.01%
2022/12/16	31.1	110.73	1	112.00	110.50	30.1	9,654	0.31%
2022/12/15	5.6	111.64	0.9	112.00	112.00	4.7	9,500	0.05%
2022/12/14	2	112.25	1.2	112.00	111.50	0.8	9,484	0.01%
2022/12/13	12	111.38	0	0.00	111.00	12	9,431	0.13%
2022/12/08	6.3	111.10	1	111.00	111.00	5.3	9,560	0.06%
2022/12/07	2	112.50	8.1	112.56	112.50	-6.1	9,578	-0.06%
2022/12/06	3	111.50	5	111.80	112.00	-2	9,523	-0.02%
2022/12/05	1	111.50	13	112.50	112.50	-12	9,557	-0.13%
2022/12/02	6.1	111.26	1	111.50	112.00	5.1	9,574	0.05%
2022/12/01	18	112.00	7.1	113.41	111.50	10.9	9,566	0.11%
2022/11/30	0.1	113.03	10.6	112.98	113.50	-10.5	9,490	-0.11%
2022/11/29	0.3	110.84	9	112.67	112.00	-8.7	9,356	-0.09%
2022/11/28	3	110.83	0	0.00	110.50	3	9,330	0.03%
2022/11/25	13	111.85	37.1	110.63	112.50	-24.1	9,290	-0.26%
2022/11/24	2	109.75	5	109.90	110.00	-3	9,164	-0.03%
2022/11/23	3	109.17	7	109.00	109.00	-4	9,174	-0.04%
2022/11/22	9	108.67	0	0.00	108.50	9	9,216	0.10%
2022/11/21	8	108.75	0	0.00	109.00	8	9,207	0.09%
2022/11/18	16.1	108.03	0	0.00	109.00	16.1	9,205	0.18%
2022/11/17	26	108.09	3	108.00	108.00	23	9,195	0.25%
2022/11/16	30	108.92	1	109.00	108.50	29	9,082	0.32%
2022/11/15	8.2	109.06	0	0.00	109.00	8.2	8,954	0.09%
2022/11/14	5	108.60	4	109.38	109.50	1	8,890	0.01%
2022/11/11	12.2	109.00	1	109.50	109.50	11.2	8,665	0.13%
2022/11/10	7	108.50	0	0.00	108.50	7	8,595	0.08%
2022/11/09	17.3	108.51	10	108.50	109.00	7.3	8,610	0.09%
2022/11/08	10.1	108.15	11	108.00	108.50	-0.9	8,532	-0.01%
2022/11/07	12.2	108.01	0	0.00	108.00	12.2	8,565	0.14%
2022/11/04	8.1	107.63	6	107.50	108.50	2.1	8,719	0.02%
2022/11/02	22.5	108.76	0	0.00	108.50	22.5	8,645	0.26%
2022/11/01	4.6	110.07	0	0.00	109.50	4.6	8,606	0.05%
2022/10/31	71	111.06	12.1	110.66	111.00	58.9	8,625	0.68%
2022/10/28	2	109.25	1	109.50	109.00	1	8,577	0.01%
2022/10/27	0	0.00	0.1	110.00	109.50	-0.1	8,602	0.00%
2022/10/26	3	109.00	0	0.00	108.50	3	8,618	0.03%
2022/10/25	7	109.00	95	109.41	110.50	-88	8,526	-1.03%
2022/10/24	4.1	107.63	1	108.00	107.50	3.1	8,297	0.04%
2022/10/21	0	0.00	20	108.00	108.00	-20	8,217	-0.24%
2022/10/20	10.6	106.51	6	106.58	107.00	4.6	8,298	0.06%
2022/10/19	52.4	107.80	6	108.00	107.50	46.4	8,110	0.57%
2022/10/18	4.1	108.63	0	0.00	108.50	4.1	8,038	0.05%
2022/10/17	10.5	108.71	85	109.09	109.00	-74.5	8,046	-0.93%
2022/10/14	26.1	108.77	24	109.31	109.00	2.1	8,050	0.03%
2022/10/13	3	109.17	5.8	109.14	109.00	-2.8	8,067	-0.03%
2022/10/12	8.1	109.63	10.1	110.00	110.00	-2	8,209	-0.02%
2022/10/11	21.3	109.06	9	109.50	109.00	12.3	8,381	0.15%
2022/10/07	18	110.19	1	110.50	110.50	17	8,329	0.20%
2022/10/06	24.3	110.96	15.1	111.00	110.50	9.2	8,475	0.11%
2022/10/05	32.7	111.69	15.6	111.52	111.50	17.1	8,691	0.20%
2022/10/04	20.4	111.81	6.1	112.33	112.00	14.3	8,785	0.16%
2022/10/03	33.7	112.19	5.1	111.51	111.50	28.6	8,758	0.33%
2022/09/30	17.2	114.68	0	0.00	114.00	17.2	8,741	0.20%
2022/09/29	9.1	115.56	1	116.00	116.00	8.1	8,996	0.09%
2022/09/28	4	115.50	8.2	116.18	116.50	-4.2	9,032	-0.05%
2022/09/27	4.1	116.63	0	0.00	116.00	4.1	9,102	0.04%
2022/09/26	3.1	114.53	13	115.92	116.50	-9.9	9,329	-0.11%
2022/09/23	26.5	115.19	16.2	114.82	115.00	10.3	9,521	0.11%
2022/09/22	24.3	116.40	27	116.26	116.00	-2.7	9,893	-0.03%
2022/09/21	44.2	117.64	13.1	117.62	117.50	31.1	10,124	0.31%
2022/09/20	8	118.00	0.1	119.00	118.00	8	10,136	0.08%
2022/09/19	7.3	118.02	0.8	118.50	118.00	6.5	10,212	0.06%
2022/09/16	24.2	118.13	15.1	118.01	118.00	9.1	10,453	0.09%
2022/09/15	10.2	119.36	0	0.00	119.00	10.2	10,461	0.10%
2022/09/14	17.1	119.94	0	0.00	119.50	17.1	10,464	0.16%
2022/09/13	4.1	120.52	8.1	121.00	121.00	-4	10,555	-0.04%
2022/09/12	5	120.80	0.1	121.00	121.00	5	10,578	0.05%
2022/09/08	4	120.63	0	0.00	121.00	4	10,661	0.04%
2022/09/07	3.6	120.59	0	0.00	120.50	3.6	10,708	0.03%
2022/09/06	7.1	121.51	0	0.00	121.50	7.1	10,745	0.07%
2022/09/05	0	0.00	3.2	121.05	122.00	-3.2	10,760	-0.03%
2022/09/02	2.1	121.00	0	122.00	121.00	2.1	10,799	0.02%
2022/09/01	18.2	120.78	7	120.93	121.00	11.2	10,821	0.10%
2022/08/31	9	121.39	0	0.00	121.00	9	10,780	0.08%
2022/08/30	0	0.00	1	123.50	122.50	-1	10,705	-0.01%
2022/08/29	1.1	121.64	0	0.00	123.00	1.1	10,764	0.01%
2022/08/26	2	122.00	0	0.00	122.00	2	10,838	0.02%
2022/08/25	1	121.50	0	0.00	122.00	1	10,946	0.01%
2022/08/24	2	122.00	3	122.00	122.00	-1	11,037	-0.01%
2022/08/19	3.1	121.50	10.3	121.52	121.50	-7.3	11,573	-0.06%
2022/08/18	5.1	122.21	2	122.50	122.50	3.1	11,690	0.03%
2022/08/17	3	122.50	0	0.00	123.00	3	11,773	0.03%
2022/08/16	0.2	124.43	2	123.50	123.50	-1.8	11,767	-0.02%
2022/08/15	0.1	125.00	0.3	125.00	124.50	-0.2	11,789	0.00%
2022/08/12	4	124.50	1	125.00	125.00	3	11,781	0.03%
2022/08/11	0	0.00	9.1	124.10	125.00	-9.1	11,824	-0.08%
2022/08/10	6	122.92	1.1	123.00	122.50	4.9	11,792	0.04%
2022/08/09	2	122.50	0	0.00	122.50	2	11,808	0.02%
2022/08/08	2	122.00	29	121.57	122.50	-27	11,844	-0.23%
2022/08/05	2.3	121.63	0.1	122.00	122.00	2.2	11,879	0.02%
2022/08/04	3	120.67	15	121.17	120.50	-12	11,913	-0.10%
2022/08/03	21	121.76	0	0.00	121.50	21	11,930	0.18%
2022/08/02	0	0.00	18	122.50	122.50	-18	11,994	-0.15%
2022/08/01	10	121.50	1	121.50	122.00	9	11,949	0.08%
2022/07/29	3	121.17	7	121.78	121.50	-4	12,103	-0.03%
2022/07/28	3.5	121.79	1.2	121.50	121.50	2.3	12,230	0.02%
2022/07/27	1.2	122.00	19	119.89	121.50	-17.9	12,462	-0.14%
2022/07/26	7	119.50	0	0.00	120.00	7	12,615	0.06%
2022/07/25	4	119.50	0	0.00	120.00	4	12,704	0.03%
2022/07/22	9.4	118.24	0	0.00	118.50	9.4	12,861	0.07%
2022/07/21	10.2	119.36	2	119.00	119.50	8.2	12,831	0.06%
2022/07/20	35.3	120.43	0.8	121.00	120.00	34.5	12,806	0.27%
2022/07/19	30.3	121.19	1	121.00	121.50	29.3	12,726	0.23%
2022/07/18	3.3	122.53	316	123.00	123.00	-312.7	12,517	-2.50%	大賣/鉅額交易
2022/07/15	8	122.13	0	0.00	123.00	8	12,284	0.07%
2022/07/14	4	122.25	1	124.50	123.00	3	12,259	0.02%
2022/07/13	1	123.50	0	0.00	124.00	1	12,070	0.01%
2022/07/12	26	122.19	0	0.00	122.50	26	11,781	0.22%
2022/07/11	40.1	123.06	0	124.50	124.00	40	11,594	0.35%
2022/07/08	97	124.97	0	0.00	124.50	97	11,555	0.84%
2022/07/07	0	0.00	2	128.26	127.50	-2	11,390	-0.02%
2022/07/06	5	127.80	32	127.69	128.00	-27	11,096	-0.24%
2022/07/05	0	0.00	15.2	127.17	127.00	-15.2	11,044	-0.14%
2022/07/04	316.1	127.01	28.1	126.79	126.50	288	10,952	2.63%	大買/鉅額交易
2022/07/01	45	121.30	21	123.81	124.00	24	10,889	0.22%
2022/06/30	139.6	122.35	1	121.50	122.00	138.6	10,724	1.29%	大買/鉅額交易
2022/06/29	1.3	129.62	140.1	129.95	130.50	-138.8	10,303	-1.35%	大賣/鉅額交易
2022/06/28	2	129.00	1.2	128.93	129.00	0.9	10,051	0.01%
2022/06/27	1	129.50	33	129.42	128.50	-32	10,095	-0.32%
2022/06/24	0	0.00	102	128.50	129.00	-102	10,040	-1.02%	大賣/鉅額交易
2022/06/23	1	126.50	2	126.50	127.00	-1	9,856	-0.01%
2022/06/22	5.1	126.19	7	126.00	125.50	-1.9	9,737	-0.02%
2022/06/21	0	0.00	37	126.19	126.50	-37	9,733	-0.38%
2022/06/20	7	124.79	0.1	125.00	125.00	7	9,639	0.07%
2022/06/17	2.8	124.58	1	125.50	125.00	1.8	9,627	0.02%
2022/06/16	5.2	124.60	1	125.50	124.00	4.2	9,559	0.04%
2022/06/15	0.1	124.50	1	125.00	125.00	-0.9	9,657	-0.01%
2022/06/14	4.1	124.76	0	0.00	124.50	4.1	9,784	0.04%
2022/06/13	23	124.54	0	0.00	125.00	23	9,842	0.23%
2022/06/10	4	125.25	0.1	126.00	125.00	3.9	9,937	0.04%
2022/06/09	1	126.50	0	0.00	126.00	1	9,889	0.01%
2022/06/08	0	0.00	12	126.54	126.50	-12	9,918	-0.12%
2022/06/07	6	125.83	0	0.00	125.50	6	9,885	0.06%
2022/06/06	10	125.00	0	126.00	126.00	10	9,789	0.10%
2022/06/02	5.1	125.02	1.2	125.93	125.00	4	9,778	0.04%
2022/06/01	5	125.00	1	125.00	125.00	4	9,864	0.04%
2022/05/31	7	125.36	2	127.00	127.00	5	9,821	0.05%
2022/05/30	2.1	126.95	0	0.00	127.00	2.1	9,606	0.02%
2022/05/27	3.2	124.88	1	124.50	125.50	2.2	9,652	0.02%
2022/05/26	0	0.00	9	126.89	127.50	-9	9,655	-0.09%
2022/05/25	1	125.00	11	124.95	125.00	-10	9,679	-0.10%
2022/05/24	0	124.50	2	124.50	124.00	-2	9,766	-0.02%
2022/05/23	2.5	123.76	0	0.00	123.50	2.5	9,887	0.02%
2022/05/20	0.1	125.00	0.2	125.00	124.50	-0.1	9,935	0.00%
2022/05/19	4	124.00	2	124.25	124.50	2	9,961	0.02%
2022/05/18	0	124.00	4	125.13	125.00	-4	9,983	-0.04%
2022/05/17	2	124.00	0	0.00	123.50	2	9,923	0.02%
2022/05/16	2	124.25	11.4	124.98	124.00	-9.4	9,920	-0.09%
2022/05/13	0.1	124.50	6.2	124.58	124.00	-6.1	9,885	-0.06%
2022/05/12	3.1	124.01	1	125.00	124.00	2.1	9,854	0.02%
2022/05/11	8	124.50	0	0.00	125.00	8	9,802	0.08%
2022/05/10	13	124.62	3	125.00	124.50	10	9,791	0.10%
2022/05/09	15	124.97	5	125.10	125.00	10	9,718	0.10%
2022/05/06	2.1	124.14	33	125.42	126.50	-30.9	9,627	-0.32%
2022/05/05	2	125.00	1	125.00	125.00	1	9,546	0.01%
2022/05/04	44.4	124.37	33.7	124.00	124.00	10.7	9,431	0.11%
2022/05/03	15.4	128.42	13.2	128.08	127.50	2.2	9,277	0.02%
2022/04/29	3.6	130.50	1	130.01	131.00	2.6	9,079	0.03%
2022/04/28	9.3	130.95	6	130.92	131.50	3.3	8,977	0.04%
2022/04/27	1	132.00	16.2	132.06	132.00	-15.2	8,854	-0.17%
2022/04/26	0	0.00	1.2	131.50	132.00	-1.2	8,896	-0.01%
2022/04/25	2.1	130.98	8	130.63	131.50	-5.9	8,867	-0.07%
2022/04/22	2	131.00	32.1	130.53	131.50	-30.1	8,817	-0.34%
2022/04/21	0	0.00	0.1	130.50	131.00	-0.1	8,831	0.00%
2022/04/20	0	129.00	3	130.00	131.00	-3	8,849	-0.03%
2022/04/19	4	129.75	6	130.08	129.50	-2	8,834	-0.02%
2022/04/18	1	128.50	7	129.21	130.00	-6	8,853	-0.07%
2022/04/15	1.1	129.50	0.4	129.00	129.50	0.7	8,857	0.01%
2022/04/14	2	129.50	6	129.83	130.00	-4	8,865	-0.05%
2022/04/13	0	0.00	1.6	129.00	128.50	-1.6	8,806	-0.02%
2022/04/12	1	128.50	3.2	128.54	128.50	-2.2	8,784	-0.03%
2022/04/11	1.8	128.73	37.2	128.97	130.00	-35.4	8,855	-0.40%
2022/04/08	0	0.00	13.3	127.12	128.00	-13.3	8,762	-0.15%
2022/04/07	1.2	127.00	3	127.00	127.00	-1.9	8,659	-0.02%
2022/04/06	2.4	126.16	0	0.00	127.00	2.4	8,583	0.03%
2022/04/01	1	126.50	1	126.50	127.00	0	8,516	0.00%
2022/03/31	0.1	127.50	0	0.00	127.00	0.1	8,455	0.00%
2022/03/30	0.3	126.80	0	0.00	127.00	0.3	8,490	0.00%
2022/03/29	2	127.50	10.2	127.51	127.00	-8.2	8,520	-0.10%
2022/03/28	3.3	127.05	5	127.90	128.00	-1.7	8,467	-0.02%
2022/03/25	1.1	127.00	3.7	127.27	128.00	-2.6	8,469	-0.03%
2022/03/24	0	0.00	12	126.42	127.00	-12	8,412	-0.14%
2022/03/23	0	125.50	12	125.67	126.50	-12	8,394	-0.14%
2022/03/22	3	125.83	4	126.00	126.50	-1	8,387	-0.01%
2022/03/21	2.1	126.50	6	126.17	126.50	-3.9	8,397	-0.05%
2022/03/18	1.4	125.75	2	126.25	126.50	-0.6	8,300	-0.01%
2022/03/17	6	126.00	3.7	126.72	125.50	2.3	8,134	0.03%
2022/03/16	3	124.00	5	125.20	126.00	-2	7,906	-0.03%
2022/03/15	1	124.00	62.1	124.47	125.00	-61.1	7,786	-0.78%
2022/03/14	1	123.00	0	0.00	123.00	1	7,633	0.01%
2022/03/11	2.1	122.26	4	122.25	122.50	-1.9	7,607	-0.02%
2022/03/10	11	122.68	3	122.50	123.00	8	7,529	0.11%
2022/03/09	2.1	122.24	2	122.00	122.50	0.1	7,514	0.00%
2022/03/08	17.1	121.32	11.5	121.32	122.00	5.5	7,535	0.07%
2022/03/07	5.1	121.00	5	121.20	121.00	0	7,477	0.00%
2022/03/04	1.1	122.50	1	122.00	123.00	0.1	7,598	0.00%
2022/03/03	14.3	122.92	34.4	122.34	122.50	-20.2	7,548	-0.27%
2022/03/02	18.1	123.08	2.1	123.03	123.50	15.9	7,499	0.21%
2022/03/01	4.1	124.25	27.2	124.58	124.50	-23.2	7,327	-0.32%
2022/02/25	1	124.99	40.2	124.44	124.50	-39.1	7,160	-0.55%
2022/02/24	19	124.56	75	124.79	124.50	-56.1	6,974	-0.80%
2022/02/23	1.2	125.33	22.7	125.09	125.50	-21.5	6,783	-0.32%
2022/02/22	19.3	122.81	21	122.57	123.50	-1.7	6,676	-0.03%
2022/02/21	1.5	123.00	11.3	123.31	123.50	-9.8	6,563	-0.15%
2022/02/18	2.1	122.95	11	122.32	122.00	-8.9	6,568	-0.14%
2022/02/17	2.1	121.26	7.2	121.43	121.50	-5.1	6,567	-0.08%
2022/02/16	20.1	120.62	15	120.60	121.00	5.1	6,589	0.08%
2022/02/15	0.1	119.50	14	119.96	120.00	-13.9	6,594	-0.21%
2022/02/14	20.1	119.00	25.1	119.00	120.00	-5	6,687	-0.07%
2022/02/11	0.1	119.50	4	119.50	119.50	-4	6,730	-0.06%
2022/02/10	0	0.00	19	119.11	119.50	-19	6,746	-0.28%
2022/02/09	0.2	118.08	11.1	118.50	118.50	-10.8	6,782	-0.16%
2022/02/08	12.1	118.45	11	118.05	118.00	1.1	6,764	0.02%
2022/02/07	1.1	118.00	16.1	118.00	118.50	-15	6,779	-0.22%
2022/01/26	0.1	117.13	8	117.06	117.50	-7.9	6,736	-0.12%
2022/01/25	4	116.25	3	117.00	117.00	1	6,751	0.02%
2022/01/24	2.5	116.60	30.2	117.03	117.00	-27.6	6,719	-0.41%
2022/01/21	0.3	116.50	196	116.93	117.00	-195.7	6,729	-2.91%	大賣/鉅額交易
2022/01/20	0	0.00	1	117.00	116.50	-1	6,788	-0.01%
2022/01/19	34.1	115.68	0	0.00	117.00	34.1	6,745	0.50%
2022/01/18	0.1	116.50	6	117.50	117.50	-5.9	6,750	-0.09%
2022/01/14	1	117.50	14.1	117.18	117.50	-13.1	6,922	-0.19%
2022/01/13	6	117.08	3.1	117.17	117.50	2.9	6,960	0.04%
2022/01/12	0	116.50	6	116.92	117.00	-6	6,997	-0.09%
2022/01/11	0	0.00	1.1	116.50	116.50	-1.1	6,978	-0.02%
2022/01/10	0	0.00	6	115.83	116.50	-6	6,955	-0.09%
2022/01/07	1	115.50	5.1	115.90	115.50	-4.1	7,020	-0.06%
2022/01/06	4	115.00	0	0.00	115.50	4	7,074	0.06%
2022/01/05	7	115.50	2	115.50	115.50	5	7,150	0.07%
2022/01/04	1.5	115.17	1	115.50	115.50	0.5	7,372	0.01%
2022/01/03	9	115.83	0	0.00	115.50	9	7,378	0.12%
2021/12/30	0.1	116.00	16	116.50	116.50	-15.9	7,375	-0.22%
2021/12/29	6	116.50	8	116.31	116.50	-2	7,464	-0.03%
2021/12/28	5	116.50	11	116.00	116.00	-6	7,431	-0.08%
2021/12/27	2	115.74	13.1	116.00	116.00	-11.1	7,432	-0.15%
2021/12/24	0	0.00	6	115.58	115.50	-6	7,527	-0.08%
2021/12/23	0	0.00	4	116.00	115.50	-4	7,551	-0.05%
2021/12/22	13	116.00	4	115.63	115.50	9	7,519	0.12%
2021/12/21	0	0.00	5.1	115.30	115.50	-5.1	7,561	-0.07%
2021/12/20	0	114.50	1	115.00	115.00	-1	7,485	-0.01%
2021/12/17	1	115.00	26.1	115.00	115.00	-25.1	7,441	-0.34%
2021/12/16	0.2	114.33	3.3	114.80	114.50	-3.2	7,417	-0.04%
2021/12/15	3	114.17	39.1	114.14	114.00	-36.1	7,509	-0.48%
2021/12/14	4	113.50	0	0.00	114.00	4	7,563	0.05%
2021/12/13	2	113.50	5	114.00	113.50	-3	7,607	-0.04%
2021/12/10	12	114.00	2	114.00	114.00	10	7,660	0.13%
2021/12/09	0	0.00	2	114.50	114.50	-2	7,724	-0.03%
2021/12/08	5.2	114.00	9	114.22	114.00	-3.9	7,777	-0.05%
2021/12/07	6	113.50	36	114.00	114.00	-30	7,756	-0.39%
2021/12/06	1	113.50	5	113.70	114.00	-4	7,752	-0.05%
2021/12/03	17	113.62	0	0.00	113.50	17	7,882	0.22%
2021/12/02	0	0.00	10	113.50	114.00	-10	7,916	-0.13%
2021/12/01	0	0.00	26	112.50	113.00	-26	7,947	-0.33%
2021/11/30	37.5	112.51	0	0.00	112.00	37.5	7,913	0.47%
2021/11/29	3.1	112.68	13	112.23	112.50	-9.9	7,581	-0.13%
2021/11/26	5.1	112.51	1	112.50	113.00	4.1	7,703	0.05%
2021/11/25	0	0.00	1	113.00	113.50	-1	7,924	-0.01%
2021/11/24	2	113.50	1.3	113.50	113.50	0.7	8,039	0.01%
2021/11/23	0	0.00	5	113.00	113.50	-5	8,128	-0.06%
2021/11/22	8	112.69	0	0.00	112.50	8	8,245	0.10%
2021/11/19	29	113.60	0	0.00	113.00	29	8,727	0.33%
2021/11/18	43	114.83	1.2	114.50	115.00	41.8	8,813	0.47%
2021/11/17	16	114.16	13	114.42	114.50	3	8,875	0.03%
2021/11/16	20.1	113.50	14.7	113.31	114.00	5.4	8,933	0.06%
2021/11/15	13.1	112.92	8	112.81	113.00	5.1	8,916	0.06%
2021/11/12	3	112.17	2	112.25	112.50	1	8,842	0.01%
2021/11/11	14	111.61	12	111.63	112.50	2	8,892	0.02%
2021/11/10	0.1	111.50	3	111.83	112.00	-2.9	8,860	-0.03%
2021/11/09	8	110.94	2	111.25	111.50	6	8,841	0.07%
2021/11/08	23	111.00	19	111.00	111.50	4	8,898	0.05%
2021/11/05	0	0.00	9.3	110.57	111.00	-9.3	8,905	-0.10%
2021/11/04	33	110.55	1	111.00	111.00	32	8,932	0.36%
2021/11/03	15	110.50	2	110.50	110.50	13	8,926	0.15%
2021/11/02	37	110.77	0	0.00	110.50	37	8,958	0.41%
2021/11/01	22	110.50	0	0.00	111.00	22	9,076	0.24%
2021/10/29	6.1	110.51	6.7	110.43	110.50	-0.6	9,144	-0.01%
2021/10/28	20.4	110.51	7	110.50	110.00	13.4	9,179	0.15%
2021/10/27	5.1	110.70	0	0.00	110.50	5.1	9,204	0.06%
2021/10/26	2	111.00	0	0.00	110.50	2	9,227	0.02%
2021/10/25	7.2	110.93	0	0.00	111.00	7.2	9,170	0.08%
2021/10/22	0.2	111.00	1	111.00	111.50	-0.8	9,112	-0.01%
2021/10/21	7	111.00	0	0.00	110.50	7	9,070	0.08%
2021/10/20	4	110.88	0	0.00	111.00	4	9,000	0.04%
2021/10/19	1.2	111.08	0	0.00	111.50	1.2	8,964	0.01%
2021/10/18	7	111.00	1	110.50	111.00	6	9,001	0.07%
2021/10/15	14	110.50	0	0.00	111.00	14	8,994	0.16%
2021/10/14	25.3	110.66	1	111.50	110.50	24.3	8,897	0.27%
2021/10/13	12.2	111.05	3	111.00	111.50	9.2	8,839	0.10%
2021/10/12	29	111.48	1.3	111.00	111.50	27.7	8,807	0.31%
2021/10/08	10.3	112.00	12.5	111.50	111.50	-2.2	8,590	-0.03%
2021/10/07	7	111.36	2	111.50	111.50	5	8,477	0.06%
2021/10/06	3	110.67	3	110.83	111.00	0	8,476	0.00%
2021/10/05	7	110.50	6	110.58	110.50	1	8,385	0.01%
2021/10/04	1.1	111.00	8	110.56	111.00	-7	8,323	-0.08%
2021/10/01	26.6	110.50	16	110.50	110.50	10.6	8,279	0.13%
2021/09/30	11.5	111.00	0	0.00	110.50	11.5	8,158	0.14%
2021/09/29	2.1	111.02	0	0.00	111.50	2.1	8,088	0.03%
2021/09/28	36	111.01	1	111.00	111.00	35	7,995	0.44%
2021/09/27	11	111.00	10	111.00	111.00	1	8,000	0.01%
2021/09/24	5.2	111.50	2	111.00	111.50	3.2	8,040	0.04%
2021/09/23	14	111.46	0	0.00	111.00	14	8,090	0.17%
2021/09/22	2.3	110.56	4.2	110.26	111.00	-1.9	8,058	-0.02%
2021/09/17	1	111.00	0	0.00	111.00	1	7,915	0.01%
2021/09/16	0.2	111.25	2.2	111.27	111.50	-2	7,787	-0.03%
2021/09/15	18.1	111.39	3.1	111.34	111.00	15	7,730	0.19%
2021/09/14	0	0.00	10	111.00	111.00	-10	7,713	-0.13%
2021/09/13	4.4	110.57	0.4	111.05	111.00	4	7,685	0.05%
2021/09/10	8.1	110.81	2.1	110.52	110.50	6	7,651	0.08%
2021/09/09	2	110.50	1	110.50	110.50	1	7,781	0.01%
2021/09/08	18.1	110.70	3	111.17	111.00	15.1	7,776	0.19%
2021/09/07	4.1	111.24	2	111.01	111.00	2.1	7,694	0.03%
2021/09/06	26.3	111.02	3.3	111.04	111.00	23	7,653	0.30%
2021/09/03	8.1	111.07	1.3	111.11	111.00	6.8	7,610	0.09%
2021/09/02	14.8	110.69	0	0.00	111.00	14.8	7,559	0.20%
2021/09/01	53.3	111.02	0.1	111.50	110.50	53.2	7,540	0.71%
2021/08/31	11.1	111.91	1.3	112.08	112.00	9.8	7,399	0.13%
2021/08/30	12.1	110.63	5.9	110.94	111.00	6.2	7,104	0.09%
2021/08/27	18.1	110.11	0	0.00	110.00	18.1	6,986	0.26%
2021/08/26	85	110.06	0	0.00	110.00	85	6,911	1.23%
2021/08/25	165.7	109.69	1	110.00	110.00	164.7	6,767	2.43%	大買/鉅額交易
2021/08/24	15.5	115.37	17.8	115.52	115.50	-2.3	6,226	-0.04%
2021/08/23	21.4	116.00	15	115.83	115.50	6.4	6,074	0.11%
2021/08/20	29.1	116.02	8	116.50	116.00	21.1	6,040	0.35%
2021/08/19	20.2	116.73	2	116.25	116.50	18.2	6,270	0.29%
2021/08/18	9	117.06	7	117.50	117.50	2	6,191	0.03%
2021/08/17	36.1	117.50	17	117.03	117.50	19.1	6,178	0.31%
2021/08/16	17	117.24	13	117.46	117.50	4	6,092	0.07%
2021/08/13	3	117.17	0.1	117.00	117.50	2.9	6,155	0.05%
2021/08/12	6.5	117.58	3	117.67	118.00	3.5	6,156	0.06%
2021/08/11	1	117.50	9	117.72	118.00	-8	6,074	-0.13%
2021/08/10	0	0.00	3	117.67	118.00	-3	6,124	-0.05%
2021/08/09	0	0.00	1.1	117.45	117.50	-1.1	6,153	-0.02%
2021/08/06	2.1	117.97	6	117.92	117.50	-3.9	6,248	-0.06%
2021/08/05	3	117.42	25.1	117.58	118.00	-22.1	6,307	-0.35%
2021/08/04	1.4	116.86	11	117.05	117.50	-9.6	6,531	-0.15%
2021/08/03	0.3	116.50	16	116.75	117.00	-15.8	6,536	-0.24%
2021/08/02	0	0.00	11.5	116.17	116.50	-11.5	6,472	-0.18%
2021/07/30	84.2	115.50	0	0.00	115.00	84.2	6,355	1.32%
2021/07/29	0	0.00	2	116.00	116.50	-2	6,343	-0.03%
2021/07/28	1	115.50	2	115.25	116.00	-1	6,328	-0.02%
2021/07/27	0	0.00	0	114.50	115.50	0	6,476	0.00%
2021/07/23	0.1	115.00	0.8	115.50	115.00	-0.7	6,561	-0.01%
2021/07/22	0.1	115.00	41.1	115.38	116.00	-41	6,607	-0.62%
2021/07/21	0.2	114.67	19	115.00	115.00	-18.9	6,636	-0.28%
2021/07/20	0.5	114.50	3	114.67	115.00	-2.5	6,674	-0.04%
2021/07/19	8.1	114.49	0	0.00	115.00	8.1	6,714	0.12%
2021/07/16	4.1	114.37	0.2	114.50	115.00	3.9	6,812	0.06%
2021/07/15	2	114.00	0	0.00	114.50	2	6,846	0.03%
2021/07/14	0	0.00	1	114.00	114.50	-1	6,910	-0.01%
2021/07/13	0.3	114.00	15	114.17	114.50	-14.7	6,961	-0.21%
2021/07/12	2.1	114.48	1	114.00	113.50	1.1	7,036	0.02%
2021/07/09	0.1	113.50	1	114.00	114.50	-0.9	7,216	-0.01%
2021/07/08	1	114.00	1.2	114.00	114.00	-0.2	7,716	0.00%
2021/07/07	0.1	114.00	1	113.50	114.00	-0.9	7,757	-0.01%
2021/07/06	0.2	114.00	2	114.25	114.00	-1.8	7,853	-0.02%
2021/07/05	5.1	114.00	2	114.50	114.50	3.1	7,958	0.04%
2021/07/01	0	0.00	1	113.50	113.50	-1	8,151	-0.01%
2021/06/30	1.1	114.00	1	114.00	114.00	0.1	8,206	0.00%
2021/06/28	1	114.00	3	114.33	114.00	-2	8,396	-0.02%
2021/06/25	0	0.00	1	114.50	114.50	-1	8,497	-0.01%
2021/06/24	3	114.00	0	0.00	114.00	3	8,547	0.04%
2021/06/23	2	114.00	2	114.50	114.50	0	8,600	0.00%
2021/06/22	1	114.00	4.1	114.35	114.00	-3.1	8,627	-0.04%
2021/06/21	3	113.50	0	0.00	113.50	3	8,630	0.03%
2021/06/18	17	113.71	0	0.00	113.50	17	8,656	0.20%
2021/06/16	10	114.50	14	114.68	115.00	-4	8,795	-0.05%
2021/06/15	11	114.55	2.6	114.38	114.50	8.4	8,794	0.10%
2021/06/11	2	114.50	25	114.70	114.50	-23	8,886	-0.26%
2021/06/09	0	0.00	2	114.50	114.00	-2	8,915	-0.02%
2021/06/08	1	114.00	0	0.00	114.50	1	8,918	0.01%
2021/06/07	0	0.00	0.4	114.00	114.00	-0.4	8,983	0.00%
2021/06/04	1	114.00	11	114.00	114.00	-10	9,008	-0.11%
2021/06/03	0	0.00	4	114.00	114.00	-4	9,042	-0.04%
2021/06/02	0	0.00	3.3	113.96	114.00	-3.3	9,139	-0.04%
2021/06/01	0	0.00	4.3	113.50	113.50	-4.3	9,200	-0.05%
2021/05/31	0	0.00	11.2	113.50	113.50	-11.2	9,354	-0.12%
2021/05/28	0	0.00	12	113.21	113.00	-12	9,466	-0.13%
2021/05/27	7	112.36	0	0.00	112.00	7	9,496	0.07%
2021/05/26	0	0.00	10	113.50	113.00	-10	9,361	-0.11%
2021/05/25	0	0.00	2	113.50	114.00	-2	9,510	-0.02%
2021/05/24	2	113.00	0.2	113.50	113.00	1.8	9,538	0.02%
2021/05/21	0	0.00	7	114.14	114.50	-7	9,646	-0.07%
2021/05/20	0	0.00	7	113.00	113.50	-7	9,591	-0.07%
2021/05/19	2	112.75	1	113.50	112.50	1	9,613	0.01%
2021/05/18	1	113.50	2	113.25	113.50	-1	9,687	-0.01%
2021/05/17	5	112.20	4	112.25	112.50	1	9,697	0.01%
2021/05/14	0	0.00	1	112.50	113.50	-1	9,644	-0.01%
2021/05/13	7.3	111.77	11	111.82	111.00	-3.7	9,604	-0.04%
2021/05/12	22.1	111.76	18	113.44	112.50	4.1	9,480	0.04%
2021/05/11	6	114.00	6.6	114.00	114.50	-0.6	9,104	-0.01%
2021/05/10	1	113.50	1	113.50	114.00	0	9,090	0.00%
2021/05/07	2.4	113.42	0	0.00	113.50	2.4	9,201	0.03%
2021/05/06	3	112.67	1	112.50	113.00	2	9,312	0.02%
2021/05/05	1	112.50	0	0.00	112.00	1	9,328	0.01%
2021/05/04	7	113.00	8	113.50	112.50	-1	9,354	-0.01%
2021/05/03	2	113.00	0	0.00	113.00	2	9,217	0.02%
2021/04/29	2	114.00	0	0.00	114.00	2	9,214	0.02%
2021/04/28	5	113.50	0	113.50	114.00	5	9,320	0.05%
2021/04/27	1	113.50	0	0.00	114.00	1	9,451	0.01%
2021/04/23	1	114.00	0	0.00	114.00	1	9,345	0.01%
2021/04/22	41	114.43	5	114.50	114.50	36	9,377	0.38%
2021/04/21	4	114.50	0	0.00	114.50	4	9,312	0.04%
2021/04/20	10	115.00	0	0.00	115.00	10	9,312	0.11%
2021/04/19	0	0.00	2	114.25	114.50	-2	9,326	-0.02%
2021/04/16	24	114.04	0.3	114.00	114.00	23.7	9,426	0.25%
2021/04/15	0	0.00	13.2	113.61	114.00	-13.2	9,432	-0.14%
2021/04/14	0	0.00	13	113.23	113.00	-13	9,276	-0.14%
2021/04/13	5	112.00	45.1	111.54	112.00	-40.1	8,870	-0.45%
2021/04/12	12.1	111.25	0	0.00	111.00	12.1	8,872	0.14%
2021/04/09	1	112.00	13	111.50	112.00	-12	8,860	-0.14%
2021/04/08	1.2	111.52	4	111.13	111.00	-2.8	8,789	-0.03%
2021/04/07	2.1	112.24	1.1	112.00	112.00	1	8,736	0.01%
2021/04/06	1	112.00	3	111.83	112.00	-2	8,635	-0.02%
2021/04/01	2.2	111.54	0	0.00	111.50	2.2	8,604	0.03%
2021/03/31	7	111.93	0	0.00	111.50	7	8,637	0.08%
2021/03/30	1	112.00	1	112.00	111.50	0	8,514	0.00%
2021/03/29	4.1	111.50	34	111.96	112.00	-30	8,520	-0.35%
2021/03/26	3	111.00	23.8	111.48	111.50	-20.8	8,510	-0.24%
2021/03/25	1	111.50	24	111.08	111.50	-23	8,516	-0.27%
2021/03/24	6	110.92	23	111.00	111.00	-17	8,526	-0.20%
2021/03/23	1.2	110.50	6	111.00	111.00	-4.8	8,540	-0.06%
2021/03/22	0	0.00	2	110.25	110.50	-2	8,582	-0.02%
2021/03/19	12	110.00	6	110.00	110.00	6	8,579	0.07%
2021/03/18	0	0.00	2	111.00	111.00	-2	8,374	-0.02%
2021/03/17	7.2	110.15	1	111.00	110.50	6.2	8,382	0.07%
2021/03/16	6	110.50	5	110.60	110.50	1	8,299	0.01%
2021/03/15	5.1	110.50	0	0.00	110.50	5.1	8,364	0.06%
2021/03/12	8	110.94	14	110.93	111.00	-6	8,384	-0.07%
2021/03/11	5	110.50	9	110.78	111.00	-4	8,456	-0.05%
2021/03/10	2	110.25	4	110.50	110.50	-2	8,440	-0.02%
2021/03/09	2.2	110.23	7.6	110.07	110.50	-5.4	8,467	-0.06%
2021/03/08	0	0.00	4	110.13	110.00	-4	8,478	-0.05%
2021/03/05	5	109.50	20	110.00	110.00	-15	8,424	-0.18%
2021/03/04	67.2	109.25	3.2	109.97	109.50	64	8,612	0.74%
2021/03/03	3	110.17	2.9	109.84	109.50	0.1	8,509	0.00%
2021/03/02	21.1	110.24	13.1	109.92	109.50	8	8,444	0.09%
2021/02/26	3	109.83	5	110.10	109.50	-2	8,417	-0.02%
2021/02/25	8.1	109.94	5.2	109.90	110.50	3	8,214	0.04%
2021/02/24	0	0.00	9.3	109.89	109.50	-9.3	8,133	-0.11%
2021/02/23	0.6	109.00	23	109.20	109.50	-22.4	8,099	-0.28%
2021/02/22	4.3	108.54	36.1	108.60	108.50	-31.8	8,006	-0.40%
2021/02/19	1	108.50	14.2	108.93	109.00	-13.2	7,940	-0.17%
2021/02/18	1	108.50	7.2	109.00	108.50	-6.2	7,923	-0.08%
2021/02/17	35.5	108.50	1	108.50	108.50	34.5	7,885	0.44%
2021/02/05	6	108.25	0	0.00	108.50	6	7,767	0.08%
2021/02/04	21.1	108.26	15	108.00	108.00	6.1	7,701	0.08%
2021/02/03	0	0.00	1	109.00	109.00	-1	7,677	-0.01%
2021/02/02	0	0.00	1	108.50	109.00	-1	7,665	-0.01%
2021/02/01	1	109.00	11	109.00	109.00	-10	7,665	-0.13%
2021/01/29	22	108.18	0	0.00	108.00	22	7,578	0.29%
2021/01/28	24.1	108.56	1	109.00	109.00	23.1	7,468	0.31%
2021/01/26	6	108.50	0	0.00	108.50	6	7,362	0.08%
2021/01/22	33	108.52	0	0.00	108.50	33	7,356	0.45%
2021/01/21	20	109.05	1	109.00	108.50	19	7,274	0.26%
2021/01/20	10	109.15	0.9	109.50	109.00	9.1	7,178	0.13%
2021/01/19	0.3	111.00	5.3	111.19	111.00	-5	7,018	-0.07%
2021/01/18	0	0.00	2.3	111.22	111.00	-2.3	7,020	-0.03%
2021/01/15	1	111.50	16.1	111.90	111.00	-15.1	6,989	-0.22%
2021/01/14	4	111.50	12	111.58	112.00	-8	6,915	-0.12%
2021/01/13	2	111.50	22.4	111.42	111.50	-20.4	6,904	-0.30%
2021/01/12	1	111.00	11	111.00	111.00	-10	6,812	-0.15%
2021/01/11	1	110.50	72.4	110.23	111.00	-71.4	6,739	-1.06%
2021/01/08	0.1	109.00	18	109.61	110.00	-17.9	6,591	-0.27%
2021/01/07	0	109.00	0	0.00	109.00	0	6,554	0.00%
2021/01/06	28.1	108.70	0	0.00	109.50	28.1	6,517	0.43%
2021/01/05	2.2	109.00	0	0.00	109.50	2.2	6,441	0.03%
2021/01/04	1	109.00	2.1	109.48	109.00	-1.1	6,408	-0.02%
2020/12/31	2	109.50	2	109.75	109.00	0	6,400	0.00%
2020/12/30	0	0.00	24	109.52	110.00	-24	6,467	-0.37%
2020/12/29	11	108.50	1	109.50	109.00	10	6,430	0.16%
2020/12/28	0	0.00	11.5	109.26	109.50	-11.5	6,453	-0.18%
2020/12/25	1.4	108.13	5	109.00	108.50	-3.7	6,487	-0.06%
2020/12/24	8.1	108.01	0	108.50	108.00	8.1	6,422	0.13%
2020/12/23	7	108.50	0	0.00	108.50	7	6,382	0.11%
2020/12/22	7	109.00	0	109.00	109.00	7	6,374	0.11%
2020/12/21	2	109.00	3	109.50	109.50	-1	6,454	-0.02%
2020/12/18	0	109.00	0.1	109.00	109.50	-0.1	6,450	0.00%
2020/12/17	1	109.00	0	0.00	109.50	1	6,377	0.02%
2020/12/16	1	108.50	5	109.50	109.50	-4	6,345	-0.06%
2020/12/15	0	0.00	5.2	108.99	109.00	-5.2	6,336	-0.08%
2020/12/14	1	109.00	5.3	108.97	108.50	-4.3	6,309	-0.07%
2020/12/11	11.1	108.18	0.1	108.50	108.50	11	6,278	0.17%
2020/12/10	1	108.50	1	108.50	108.50	0	6,227	0.00%
2020/12/09	12.1	108.50	1	108.50	108.50	11.1	6,215	0.18%
2020/12/08	1.1	109.00	0	0.00	109.50	1.1	6,120	0.02%
2020/12/07	13	108.62	15	108.50	108.50	-2	6,078	-0.03%
2020/12/04	0	108.50	1	109.00	109.50	-1	6,036	-0.02%
2020/12/03	6.1	108.51	15	109.00	108.50	-8.9	6,004	-0.15%
2020/12/02	2.1	108.52	21.6	109.00	109.00	-19.5	5,965	-0.33%
2020/12/01	2	109.00	11	108.86	109.00	-9	5,949	-0.15%
2020/11/30	3	109.17	34	109.46	108.50	-31	5,922	-0.52%
2020/11/27	0.1	109.50	5	110.00	109.50	-5	5,714	-0.09%
2020/11/26	0	0.00	2	109.25	109.50	-2	5,698	-0.04%
2020/11/25	12.3	108.89	2	109.00	109.00	10.3	5,670	0.18%
2020/11/24	7	109.64	4	110.00	109.50	3	5,624	0.05%
2020/11/23	2	110.00	104.6	110.00	110.50	-102.6	5,603	-1.83%	大賣/鉅額交易
2020/11/19	0.2	109.50	0	0.00	110.00	0.2	5,554	0.00%
2020/11/17	3.2	109.00	17	109.68	110.00	-13.8	5,484	-0.25%
2020/11/16	0	109.50	27	109.50	109.50	-27	5,461	-0.49%
2020/11/13	0	0.00	4	110.00	110.00	-4	5,440	-0.07%
2020/11/12	0.1	110.00	6	110.00	110.00	-5.9	5,412	-0.11%
2020/11/11	5.3	109.97	7	109.64	110.00	-1.7	5,433	-0.03%
2020/11/10	1	109.50	16	109.38	110.00	-15	5,382	-0.28%
2020/11/09	2	109.50	1	109.50	110.00	1	5,352	0.02%
2020/11/06	3	109.33	0	109.50	109.50	3	5,338	0.06%
2020/11/05	0.2	109.50	2	109.50	110.00	-1.9	5,349	-0.03%
2020/11/04	0	0.00	1	109.50	109.50	-1	5,309	-0.02%
2020/11/03	1	109.00	8	109.44	109.50	-7	5,344	-0.13%
2020/11/02	1	108.00	2	109.50	109.50	-1	5,273	-0.02%
2020/10/30	0.2	107.50	0.6	107.60	107.00	-0.4	5,220	-0.01%
2020/10/29	5	108.00	0	0.00	107.50	5	5,181	0.10%
2020/10/28	2.1	108.26	1	108.50	108.50	1.1	5,254	0.02%
2020/10/27	0.1	109.00	16	109.16	109.00	-15.9	5,288	-0.30%
2020/10/26	3	107.50	12	108.17	108.50	-9	5,251	-0.17%
2020/10/23	0	0.00	18	107.00	107.50	-18	5,278	-0.34%
2020/10/22	0	0.00	0	107.00	107.00	0	5,375	0.00%
2020/10/21	2	107.00	1	107.00	107.00	1	5,520	0.02%
2020/10/20	3	106.67	0	0.00	106.50	3	5,527	0.05%
2020/10/19	2.8	106.64	0	0.00	107.00	2.8	5,596	0.05%
2020/10/16	11	106.64	15	106.50	106.50	-4	5,648	-0.07%
2020/10/15	12.1	106.63	0	0.00	106.50	12.1	5,679	0.21%
2020/10/14	5	107.00	0	0.00	107.50	5	5,609	0.09%
2020/10/13	7.2	107.22	9	107.00	107.50	-1.8	5,675	-0.03%
2020/10/12	0	0.00	2	107.00	107.00	-2	5,834	-0.03%
2020/10/08	11.1	107.00	20	107.43	107.50	-8.9	6,335	-0.14%
2020/10/07	21	106.95	0	0.00	106.50	21	6,401	0.33%
2020/10/06	0	0.00	5	108.00	108.00	-5	6,385	-0.08%
2020/09/30	9	107.22	6	108.50	107.00	3	6,540	0.05%
2020/09/28	2	107.00	0	0.00	108.00	2	6,793	0.03%
2020/09/25	5	107.30	13	107.15	107.50	-8	6,905	-0.12%
2020/09/24	26.1	107.35	5	107.50	107.00	21.1	6,900	0.31%
2020/09/23	10	107.90	0	0.00	107.50	10	7,205	0.14%
2020/09/22	1	108.00	0	0.00	108.00	1	7,399	0.01%
2020/09/21	25	108.30	5	108.60	108.50	20	7,687	0.26%
2020/09/18	1	108.50	1	108.50	109.00	0	7,807	0.00%
2020/09/17	1	108.50	0	0.00	109.00	1	7,895	0.01%
2020/09/16	1	108.50	0	0.00	109.00	1	8,023	0.01%
2020/09/15	17	108.50	1	108.50	109.00	16	8,040	0.20%
2020/09/14	111.1	108.55	0	0.00	109.00	111.1	8,214	1.35%	大買/鉅額交易
2020/09/11	2	108.75	1	108.50	109.00	1	8,263	0.01%
2020/09/10	2	108.50	1	109.00	109.00	1	8,303	0.01%
2020/09/09	0	0.00	1	108.50	108.50	-1	8,371	-0.01%
2020/09/08	0	0.00	1	108.50	109.00	-1	8,473	-0.01%
2020/09/07	7.1	108.01	1	108.00	108.50	6.1	8,524	0.07%
2020/09/04	8	108.44	1	108.50	108.50	7	8,607	0.08%
2020/09/03	2	108.50	0	0.00	109.00	2	8,667	0.02%
2020/09/02	5.1	108.51	0	0.00	108.50	5.1	8,735	0.06%
2020/09/01	1	109.00	0	0.00	109.00	1	8,778	0.01%
2020/08/31	1.2	109.00	0	0.00	108.50	1.2	8,763	0.01%
2020/08/28	3.2	108.84	0	0.00	109.00	3.2	8,761	0.04%
2020/08/26	0	0.00	0.1	109.00	109.00	-0.1	8,858	0.00%
2020/08/25	4.1	109.00	2	109.50	109.00	2.1	8,848	0.02%
2020/08/21	5	109.50	13.1	109.19	109.50	-8.1	9,151	-0.09%
2020/08/20	2	108.50	4	108.63	109.00	-2	9,184	-0.02%
2020/08/19	0.1	109.50	5	109.50	109.00	-4.9	9,151	-0.05%
2020/08/18	11	108.95	2	109.00	109.00	9	9,134	0.10%
2020/08/17	2	109.00	11	109.00	108.50	-9	9,252	-0.10%
2020/08/14	4	108.75	0	0.00	109.00	4	9,271	0.04%
2020/08/13	0	0.00	19	109.00	109.50	-19	9,294	-0.20%
2020/08/12	1.1	108.54	4	108.88	109.00	-2.9	9,347	-0.03%
2020/08/11	1	108.50	10.3	108.76	108.50	-9.3	9,408	-0.10%
2020/08/10	1	108.50	2	108.75	108.50	-1	9,398	-0.01%
2020/08/07	10	108.50	0	0.00	109.00	10	9,400	0.11%
2020/08/06	2	108.50	12	108.96	109.00	-10	9,383	-0.11%
2020/08/05	7	108.50	0	0.00	108.00	7	9,406	0.07%
2020/08/04	5	108.70	0	0.00	108.50	5	9,409	0.05%
2020/08/03	5	108.80	4	109.00	108.00	1	9,690	0.01%
2020/07/31	2	109.50	1	109.50	109.50	1	9,648	0.01%
2020/07/30	9.5	109.00	1	108.50	108.50	8.5	9,635	0.09%
2020/07/29	14	108.68	5	109.00	108.50	9	9,639	0.09%
2020/07/28	9.2	108.18	0.8	109.00	108.50	8.4	9,667	0.09%
2020/07/27	19	108.76	3	108.67	108.00	16	9,661	0.17%
2020/07/24	4	109.38	1	109.50	109.00	3	9,568	0.03%
2020/07/23	103	109.01	2	109.50	109.00	101	9,554	1.06%	大買/鉅額交易
2020/07/22	8	109.69	0	0.00	110.00	8	9,522	0.08%
2020/07/21	2	110.00	1	110.00	110.00	1	9,466	0.01%
2020/07/20	0	0.00	2	110.00	110.00	-2	9,461	-0.02%
2020/07/17	2.9	110.00	4	110.00	109.50	-1.1	9,486	-0.01%
2020/07/16	20	109.50	1	110.00	109.50	19	9,520	0.20%
2020/07/15	22	109.50	7	109.50	109.50	15	9,420	0.16%
2020/07/14	5.6	110.23	2	110.00	110.00	3.6	8,955	0.04%
2020/07/13	17	110.71	1	110.50	110.50	16	8,907	0.18%
2020/07/10	17	110.94	0	0.00	111.00	17	8,931	0.19%
2020/07/09	6.3	110.74	0.2	110.50	110.50	6.1	8,945	0.07%
2020/07/08	3	111.67	2	111.25	112.00	1	8,834	0.01%
2020/07/07	17	111.03	0	0.00	111.50	17	8,741	0.19%
2020/07/06	8.2	111.71	1	112.00	112.00	7.2	8,596	0.08%
2020/07/03	21	112.79	1	112.50	112.00	20	8,492	0.24%
2020/07/02	109	111.31	6	113.17	114.00	103	8,492	1.21%	大買/鉅額交易
2020/07/01	4	116.50	44	116.76	116.50	-40	8,132	-0.49%
2020/06/30	5	116.90	91	115.91	117.00	-86	8,024	-1.07%
2020/06/29	0.1	114.50	23	114.91	115.00	-22.9	7,807	-0.29%
2020/06/24	0	0.00	21.1	114.47	114.50	-21.1	7,726	-0.27%
2020/06/23	1.2	113.92	32	113.95	114.00	-30.8	7,635	-0.40%
2020/06/22	2	113.50	2	113.00	113.50	0	7,541	0.00%
2020/06/19	0	0.00	13	113.42	113.00	-13	7,625	-0.17%
2020/06/18	10.1	113.00	0	0.00	112.50	10.1	7,664	0.13%
2020/06/17	4	113.00	17	113.00	113.00	-13	7,791	-0.17%
2020/06/16	0	0.00	1	113.00	112.50	-1	8,102	-0.01%
2020/06/15	27	112.43	0	0.00	111.50	27	8,380	0.32%
2020/06/12	3	112.50	8	112.56	113.00	-5	8,469	-0.06%
2020/06/11	2	112.75	1	113.00	112.50	1	8,705	0.01%
2020/06/10	3	112.67	2	112.75	113.00	1	8,822	0.01%
2020/06/09	0.3	112.50	6	112.58	113.00	-5.7	9,231	-0.06%
2020/06/08	20	112.68	0	0.00	113.00	20	9,366	0.21%
2020/06/05	10.1	112.50	0	0.00	112.50	10.1	9,371	0.11%
2020/06/04	3.3	113.11	0	0.00	113.00	3.3	9,497	0.03%
2020/06/03	0	0.00	17	112.12	112.50	-17	9,534	-0.18%
2020/06/02	0	111.50	0	0.00	112.00	0	9,494	0.00%
2020/06/01	0	0.00	48	111.29	111.50	-48	9,544	-0.50%
2020/05/29	1	110.00	3	110.67	110.50	-2	9,515	-0.02%
2020/05/28	2	110.00	10	110.00	110.50	-8	9,326	-0.09%
2020/05/27	1	110.00	0	0.00	110.00	1	9,403	0.01%
2020/05/26	1	111.00	0.1	111.00	111.00	0.9	9,413	0.01%
2020/05/25	10	111.00	1	110.50	110.50	9	9,453	0.10%
2020/05/22	13	111.50	22	111.50	111.00	-9	9,465	-0.10%
2020/05/21	17	111.44	5	111.20	111.50	12	9,403	0.13%
2020/05/20	10.2	111.49	4	111.13	111.50	6.2	9,396	0.07%
2020/05/19	2.2	110.55	4	111.13	111.00	-1.8	9,416	-0.02%
2020/05/18	10	110.00	7	110.43	110.50	3	9,379	0.03%
2020/05/15	0	0.00	3	110.00	109.50	-3	9,289	-0.03%
2020/05/14	11	109.95	0	0.00	110.00	11	9,275	0.12%
2020/05/13	7	110.00	0	0.00	110.00	7	9,267	0.08%
2020/05/12	2.3	110.00	7	110.00	110.00	-4.7	9,285	-0.05%
2020/05/11	23	110.39	3	110.67	110.00	20	9,323	0.21%
2020/05/08	1.2	110.00	4	110.50	110.00	-2.8	9,303	-0.03%
2020/05/07	1	109.50	0	0.00	109.00	1	9,043	0.01%
2020/05/04	3	108.50	0	0.00	109.00	3	9,113	0.03%
2020/04/30	50	110.00	1	110.00	109.50	49	9,195	0.53%
2020/04/29	0	0.00	3	109.83	110.00	-3	9,263	-0.03%
2020/04/28	0.1	109.50	9	109.00	109.50	-8.9	9,407	-0.09%
2020/04/27	0	0.00	3	109.33	109.50	-3	9,616	-0.03%
2020/04/24	3	108.50	0	0.00	108.50	3	9,645	0.03%
2020/04/23	5	108.10	4	108.63	109.00	1	9,705	0.01%
2020/04/22	5	108.00	1	108.50	109.00	4	9,750	0.04%
2020/04/21	2	108.75	0	0.00	108.50	2	9,848	0.02%
2020/04/20	0	0.00	2	109.00	109.00	-2	9,879	-0.02%
2020/04/17	0	0.00	5	108.50	108.50	-5	9,989	-0.05%
2020/04/16	1	108.00	0	0.00	108.00	1	9,978	0.01%
2020/04/15	7	108.00	0	0.00	109.00	7	9,961	0.07%
2020/04/14	2	108.01	3	108.33	108.50	-1	9,924	-0.01%
2020/04/13	0	0.00	2	108.00	108.00	-2	10,020	-0.02%
2020/04/10	0	0.00	16	107.69	108.00	-16	10,005	-0.16%
2020/04/09	7.2	107.50	0	0.00	107.00	7.2	9,971	0.07%
2020/04/08	0	0.00	1	108.00	108.00	-1	10,011	-0.01%
2020/04/07	6	107.50	0	0.00	107.50	6	10,024	0.06%
2020/04/06	0	0.00	9	107.61	108.00	-9	9,979	-0.09%
2020/04/01	21	107.50	2	107.50	107.00	19	9,914	0.19%
2020/03/31	11	107.05	1	107.50	107.50	10	9,760	0.10%
2020/03/30	2	106.50	3.5	106.57	106.50	-1.5	9,699	-0.02%
2020/03/27	51	107.24	0	0.00	107.50	51	9,687	0.53%
2020/03/26	41	107.74	2	107.50	107.50	39	9,609	0.41%
2020/03/25	71	107.54	5	108.00	108.00	66	9,648	0.68%
2020/03/24	2.1	106.97	37	107.12	107.00	-34.9	9,641	-0.36%
2020/03/23	1	106.00	27	105.52	105.50	-26	9,547	-0.27%
2020/03/20	24	105.25	87	105.70	106.50	-63	9,537	-0.66%
2020/03/19	6	103.83	268	104.06	105.50	-262	9,487	-2.76%	大賣/鉅額交易
2020/03/18	2	105.50	5	105.50	106.50	-3	9,241	-0.03%
2020/03/17	1	104.00	71	105.92	107.00	-70	9,118	-0.77%
2020/03/16	7	105.00	59.8	105.34	105.00	-52.8	8,883	-0.59%
2020/03/13	31	104.11	28	104.25	106.00	3	8,743	0.03%
2020/03/12	0	107.50	23.4	107.84	107.50	-23.4	8,318	-0.28%
2020/03/11	0	0.00	21	107.98	108.50	-21	8,113	-0.26%
2020/03/10	7.2	107.51	32	107.27	107.50	-24.8	8,139	-0.30%
2020/03/09	9	107.83	8	107.56	107.50	1	8,022	0.01%
2020/03/06	2	108.75	13	109.81	108.50	-11	7,989	-0.14%
2020/03/05	1	109.50	5	109.90	110.00	-4	7,926	-0.05%
2020/03/04	0.3	109.00	2	108.50	109.00	-1.7	7,879	-0.02%
2020/03/03	7	108.21	30	108.50	108.00	-23	7,908	-0.29%
2020/03/02	16	107.50	8.6	108.00	108.00	7.5	7,876	0.09%
2020/02/27	2	108.50	2	108.25	108.00	0	8,067	0.00%
2020/02/26	6	108.42	0	0.00	108.00	6	8,020	0.07%
2020/02/25	3	108.50	1	108.50	108.50	2	8,018	0.02%
2020/02/24	2	109.00	1.1	109.00	108.50	0.9	8,025	0.01%
2020/02/21	1	109.50	0	0.00	109.50	1	8,032	0.01%
2020/02/19	0	0.00	8	109.94	110.00	-8	8,025	-0.10%
2020/02/18	20.4	109.51	21	109.50	109.50	-0.6	8,028	-0.01%
2020/02/17	0	0.00	8	109.50	110.00	-8	8,055	-0.10%
2020/02/14	1	109.50	1	109.50	109.00	0	8,125	0.00%
2020/02/13	2	109.00	5	109.50	109.50	-3	8,147	-0.04%
2020/02/12	3	108.50	52	108.50	108.50	-49	8,115	-0.60%
2020/02/11	0	0.00	2	108.50	108.50	-2	8,100	-0.02%
2020/02/10	3	108.50	9	108.50	109.00	-6	8,112	-0.07%
2020/02/07	17	108.94	3	108.83	109.00	14	8,282	0.17%
2020/02/06	2.3	108.56	4	108.50	108.50	-1.7	8,254	-0.02%
2020/02/05	0.2	108.50	2	108.00	108.00	-1.9	8,229	-0.02%
2020/02/04	23	108.46	10	108.15	108.00	13	8,195	0.16%
2020/02/03	0	0.00	4	107.75	108.00	-4	8,113	-0.05%
2020/01/31	9	108.11	5.3	107.74	108.00	3.7	7,981	0.05%
2020/01/30	30.1	108.15	12	108.00	108.50	18.1	7,817	0.23%
2020/01/20	15.1	109.47	2	109.75	109.50	13.1	7,577	0.17%
2020/01/17	21	109.17	0	0.00	109.50	21	7,539	0.28%
2020/01/16	2	108.50	1	109.00	109.50	1	7,513	0.01%
2020/01/15	6.1	109.01	2	108.50	109.00	4.1	7,460	0.05%
2020/01/14	1	109.00	13	109.81	109.50	-12	7,317	-0.16%
2020/01/13	8	109.06	2	109.00	110.00	6	7,259	0.08%
2020/01/10	1	109.50	0.3	110.00	109.50	0.7	7,239	0.01%
2020/01/09	0	0.00	1	110.00	109.50	-1	7,218	-0.01%
2020/01/08	2	109.00	3	109.50	109.00	-1	7,214	-0.01%
2020/01/07	14	109.25	0	0.00	109.50	14	7,148	0.20%
2020/01/06	3	110.33	0	0.00	110.00	3	7,024	0.04%
2020/01/03	1	110.00	7	110.00	110.50	-6	7,018	-0.09%
2020/01/02	12	109.92	0	0.00	109.50	12	6,976	0.17%
2019/12/31	7	110.14	0	0.00	110.00	7	6,904	0.10%
2019/12/30	0.2	111.00	0	0.00	111.00	0.2	6,872	0.00%
2019/12/27	8	111.13	0	0.00	111.50	8	6,837	0.12%
2019/12/26	4	111.00	0	0.00	111.00	4	6,906	0.06%
2019/12/24	1	110.51	0	0.00	110.50	1	7,013	0.01%
2019/12/23	1	111.00	0	0.00	111.50	1	6,997	0.01%
2019/12/20	1	110.50	1	110.50	111.00	0	7,058	0.00%
2019/12/19	8	110.31	50	110.50	110.00	-42	7,019	-0.60%
2019/12/18	4	110.75	1.1	110.53	110.50	2.9	6,930	0.04%
2019/12/17	63	110.50	0	0.00	110.50	63	6,942	0.91%
2019/12/16	10	111.05	0	0.00	110.50	10	6,757	0.15%
2019/12/13	7	112.00	2	112.00	112.00	5	6,529	0.08%
2019/12/12	3.1	111.51	1.1	111.55	111.50	2	6,455	0.03%
2019/12/11	4	111.50	0	0.00	111.00	4	6,406	0.06%
2019/12/10	15	111.53	0	0.00	111.50	15	6,383	0.23%
2019/12/09	1	112.50	0	0.00	112.00	1	6,390	0.02%
2019/12/06	1	112.50	0	0.00	112.50	1	6,408	0.02%
2019/12/05	1.3	113.00	1	113.00	113.00	0.3	6,446	0.00%
2019/12/03	0	0.00	1	113.00	113.00	-1	6,403	-0.02%
2019/12/02	0	0.00	1	112.50	113.00	-1	6,385	-0.02%
2019/11/28	2	112.50	0	0.00	112.50	2	6,513	0.03%
2019/11/27	0.5	113.00	2	113.00	113.00	-1.5	6,592	-0.02%
2019/11/26	3.1	112.52	0	0.00	112.50	3.1	6,617	0.05%
2019/11/25	0.1	113.50	0.8	113.50	113.50	-0.7	6,316	-0.01%
2019/11/22	0	0.00	4	113.50	114.00	-4	6,369	-0.06%
2019/11/21	0.1	113.00	0	0.00	113.00	0.1	6,309	0.00%
2019/11/20	1	113.50	2	113.50	114.00	-1	6,307	-0.02%
2019/11/19	1	113.00	0	0.00	113.00	1	6,258	0.02%
2019/11/18	0	0.00	1	113.50	113.50	-1	6,221	-0.02%
2019/11/15	0	0.00	1	113.50	113.50	-1	6,211	-0.02%
2019/11/14	1.2	112.57	1	113.00	113.00	0.2	6,216	0.00%
2019/11/13	7	113.29	1	113.00	112.50	6	6,280	0.10%
2019/11/12	1	114.00	11	113.50	113.50	-10	6,219	-0.16%
2019/11/11	1	113.50	0.3	113.50	114.00	0.8	6,214	0.01%
2019/11/08	0	0.00	2	113.50	113.50	-2	6,226	-0.03%
2019/11/07	0	0.00	3	113.50	113.00	-3	6,198	-0.05%
2019/11/06	1	113.50	3	113.00	113.50	-2	6,191	-0.03%
2019/11/05	1	113.00	1	112.50	113.00	0	6,070	0.00%
2019/11/04	0	0.00	15	113.00	113.00	-15	6,132	-0.24%
2019/11/01	0	0.00	2	112.75	113.00	-2	6,176	-0.03%
2019/10/31	4	113.00	12	112.58	112.00	-8	6,243	-0.13%
2019/10/30	0	0.00	1	113.00	113.00	-1	6,215	-0.02%
2019/10/29	0.1	112.50	2	112.50	112.50	-1.9	6,240	-0.03%
2019/10/28	3	112.50	0.2	113.00	113.00	2.8	6,245	0.05%
2019/10/25	0	0.00	3.1	112.50	112.50	-3.1	6,309	-0.05%
2019/10/24	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2019/10/23	0	0.00	1	112.50	112.50	-1	6,646	-0.02%
2019/10/22	0	0.00	2	113.00	113.00	-2	6,756	-0.03%
2019/10/21	6	112.50	1	112.50	112.50	5	6,880	0.07%
2019/10/18	0	0.00	2	112.50	112.50	-2	6,839	-0.03%
2019/10/14	1	112.00	0	0.00	112.00	1	6,779	0.01%
2019/10/09	0.1	111.50	1	112.00	111.50	-0.9	6,729	-0.01%
2019/10/08	0	0.00	2	112.25	112.50	-2	6,743	-0.03%
2019/10/07	1	112.50	0	0.00	112.50	1	6,736	0.01%
2019/10/04	0	0.00	4	112.00	112.00	-4	6,743	-0.06%
2019/10/03	3	111.50	1	111.50	111.50	2	6,741	0.03%
2019/10/02	1	112.00	3	112.33	112.00	-2	6,768	-0.03%
2019/10/01	0	0.00	5	111.00	112.00	-5	6,695	-0.07%
2019/09/26	0	0.00	1	110.50	110.00	-1	6,632	-0.02%
2019/09/25	1.1	110.55	0	0.00	110.50	1.1	6,643	0.02%
2019/09/24	20	111.50	0	0.00	111.50	20	6,637	0.30%
2019/09/20	3	111.50	9.1	112.11	112.50	-6.1	6,715	-0.09%
2019/09/19	0	0.00	3	111.50	112.00	-3	6,610	-0.05%
2019/09/18	0	0.00	3	112.00	111.50	-3	6,640	-0.05%
2019/09/17	0	0.00	11	111.00	111.50	-11	6,593	-0.17%
2019/09/16	0	0.00	2	111.50	111.50	-2	6,668	-0.03%
2019/09/12	0	0.00	12	111.42	111.00	-12	6,692	-0.18%
2019/09/11	0	0.00	2	111.50	111.00	-2	6,738	-0.03%
2019/09/10	0	0.00	7	111.00	111.00	-7	6,699	-0.10%
2019/09/09	3	110.00	1	110.50	110.50	2	6,675	0.03%
2019/09/06	54	110.00	4.7	110.00	110.00	49.3	6,674	0.74%
2019/09/04	2	109.50	0.4	110.00	110.00	1.6	6,695	0.02%
2019/09/03	0	0.00	2	110.00	109.50	-2	6,673	-0.03%
2019/09/02	0	0.00	6	109.50	110.00	-6	6,626	-0.09%
2019/08/30	1	108.50	5.4	108.91	109.00	-4.4	6,541	-0.07%
2019/08/29	0	108.50	11	107.55	108.50	-11	6,480	-0.17%
2019/08/28	0	0.00	1	108.00	108.00	-1	6,485	-0.02%
2019/08/27	0.2	107.50	0.2	107.50	107.50	0	6,526	0.00%
2019/08/26	2	107.00	0	0.00	107.00	2	6,564	0.03%
2019/08/23	1.6	107.19	3	107.00	107.50	-1.4	6,608	-0.02%
2019/08/22	3	107.50	0	0.00	107.00	3	6,598	0.05%
2019/08/20	0	107.50	0	0.00	107.00	0	6,783	0.00%
2019/08/19	0	0.00	10	107.50	107.50	-10	6,810	-0.15%
2019/08/16	10	107.00	5	107.20	108.00	5	6,791	0.07%
2019/08/15	6	106.92	1	106.50	106.50	5	6,741	0.07%
2019/08/14	0.1	107.50	0	0.00	107.00	0.1	6,828	0.00%
2019/08/13	23.1	107.00	0	0.00	107.00	23.1	6,930	0.33%
2019/08/12	22	107.50	0	0.00	107.50	22	6,936	0.32%
2019/08/08	2.1	107.02	0	0.00	107.50	2.1	6,922	0.03%
2019/08/07	45	107.00	0	0.00	106.50	45	6,947	0.65%
2019/08/06	5	106.80	3	107.00	106.50	2	6,985	0.03%
2019/08/05	1.2	107.50	1	107.50	107.50	0.2	6,937	0.00%
2019/08/02	8.1	107.07	1	107.50	107.00	7.1	6,936	0.10%
2019/08/01	22.2	107.50	0	0.00	107.00	22.2	6,915	0.32%
2019/07/31	6	107.92	1	108.00	108.00	5	6,920	0.07%
2019/07/30	37	107.57	0	0.00	107.50	37	6,870	0.54%
2019/07/29	7	107.93	0	0.00	107.50	7	6,887	0.10%
2019/07/26	92.2	107.77	0	0.00	107.50	92.2	6,869	1.34%
2019/07/25	64.2	107.12	4	107.00	107.00	60.2	6,827	0.88%
2019/07/24	45	112.28	4	112.50	112.00	41	6,616	0.62%
2019/07/23	4	112.38	0	0.00	112.00	4	6,486	0.06%
2019/07/22	0	0.00	3	112.50	112.50	-3	6,405	-0.05%
2019/07/19	31	112.50	0	0.00	112.00	31	6,385	0.49%
2019/07/18	0.2	112.50	0	0.00	112.00	0.2	6,430	0.00%
2019/07/17	1	111.50	0	0.00	112.00	1	6,429	0.02%
2019/07/16	8	111.75	6	112.00	111.50	2	6,321	0.03%
2019/07/15	3	113.00	0	0.00	112.50	3	6,242	0.05%
2019/07/12	8	113.00	0	0.00	113.00	8	6,280	0.13%
2019/07/10	5	113.30	0	0.00	113.50	5	6,268	0.08%
2019/07/09	0	0.00	3	113.50	113.50	-3	6,295	-0.05%
2019/07/08	10	113.50	7	113.50	114.00	3	6,343	0.05%
2019/07/04	10.2	113.06	1	113.50	113.00	9.2	6,447	0.14%
2019/07/03	0	0.00	1	113.50	113.50	-1	6,419	-0.02%
2019/06/28	1.1	113.50	2	113.25	113.00	-0.9	6,592	-0.01%
2019/06/26	2	114.00	5	114.00	114.00	-3	6,707	-0.04%
2019/06/25	0	0.00	3	113.50	114.00	-3	6,708	-0.04%
2019/06/24	0	0.00	17	113.50	114.00	-17	6,729	-0.25%
2019/06/21	0	0.00	21	113.02	113.50	-21	6,689	-0.31%
2019/06/20	2	112.50	1	112.50	112.50	1	6,613	0.02%
2019/06/19	5	112.50	83.8	112.89	113.50	-78.8	6,580	-1.20%
2019/06/18	0	0.00	4	112.00	112.00	-4	6,537	-0.06%
2019/06/17	1.5	112.17	0	0.00	112.00	1.5	6,550	0.02%
2019/06/14	1.5	112.17	1	112.50	112.50	0.5	6,531	0.01%
2019/06/12	0	0.00	3	113.17	113.00	-3	6,696	-0.04%
2019/06/11	2	113.50	0.2	113.50	113.50	1.8	6,654	0.03%
2019/06/10	0	0.00	3	113.67	114.00	-3	6,660	-0.05%
2019/06/05	0	0.00	11	113.00	113.50	-11	6,704	-0.16%
2019/06/04	0.1	113.00	4.5	113.00	113.00	-4.4	6,688	-0.07%
2019/06/03	0	0.00	2	113.00	113.00	-2	6,657	-0.03%
2019/05/31	0.3	112.50	204.8	112.25	112.50	-204.5	6,653	-3.07%	大賣/鉅額交易
2019/05/30	0	112.00	3.6	112.14	112.50	-3.6	6,596	-0.05%
2019/05/29	0	0.00	6.1	111.99	112.00	-6.1	6,655	-0.09%
2019/05/28	2	112.00	7	112.43	111.50	-5	6,705	-0.07%
2019/05/27	0.1	112.00	3	112.00	112.00	-2.9	6,589	-0.04%
2019/05/24	0	0.00	2	112.00	112.00	-2	6,651	-0.03%
2019/05/23	0	0.00	9	111.94	112.00	-9	6,669	-0.13%
2019/05/22	0	0.00	3	112.00	112.00	-3	6,721	-0.04%
2019/05/21	2	112.50	5	112.00	112.50	-3	6,787	-0.04%
2019/05/20	1	112.00	1	111.50	111.50	0	6,718	0.00%
2019/05/17	9	111.00	15	111.00	111.00	-6	6,688	-0.09%
2019/05/16	4	110.75	1	110.50	110.50	3	6,745	0.04%
2019/05/14	0	0.00	3	110.83	111.50	-3	6,921	-0.04%
2019/05/13	0	0.00	2	110.50	110.00	-2	6,943	-0.03%
2019/05/10	0	0.00	14	110.00	110.00	-14	7,083	-0.20%
2019/05/09	0	0.00	1	111.00	110.00	-1	7,122	-0.01%
2019/05/08	0	0.00	4	111.00	111.50	-4	7,111	-0.06%
2019/05/07	1	111.00	0	0.00	110.50	1	7,113	0.01%
2019/05/06	0	0.00	1	110.50	110.50	-1	7,183	-0.01%
2019/05/03	2	111.50	0	0.00	111.00	2	7,200	0.03%
2019/04/30	0	0.00	3	110.83	111.00	-3	7,258	-0.04%
2019/04/29	2	111.00	0	0.00	111.00	2	7,202	0.03%
2019/04/26	0	0.00	3	110.50	110.50	-3	7,224	-0.04%
2019/04/25	0.1	110.50	0	0.00	110.50	0.1	7,168	0.00%
2019/04/24	10	110.00	4	110.25	110.50	6	7,198	0.08%
2019/04/23	2	110.00	0	0.00	110.50	2	7,174	0.03%
2019/04/22	3	110.00	2	110.00	110.00	1	7,221	0.01%
2019/04/19	100	109.50	0	0.00	109.50	100	7,281	1.37%
2019/04/18	3	109.67	1	110.00	110.00	2	7,320	0.03%
2019/04/17	2	109.50	1	110.00	109.50	1	7,358	0.01%
2019/04/16	1	109.50	3.4	109.79	110.00	-2.4	7,406	-0.03%
2019/04/15	2	109.00	5	109.00	109.50	-3	7,420	-0.04%
2019/04/12	0	0.00	4	109.13	109.50	-4	7,423	-0.05%
2019/04/10	100	109.00	1	109.50	109.50	99	7,426	1.33%
2019/04/09	31	108.98	3	109.17	109.50	28	7,714	0.36%
2019/04/03	1.5	108.66	11	109.05	108.50	-9.5	7,813	-0.12%
2019/04/02	2	110.00	6	109.75	109.50	-4	7,839	-0.05%
2019/04/01	0	0.00	8	110.00	110.50	-8	7,776	-0.10%
2019/03/29	0	0.00	5	109.00	109.50	-5	7,606	-0.07%
2019/03/28	0	0.00	3	109.00	109.00	-3	7,611	-0.04%
2019/03/27	1.2	108.50	5	108.70	108.50	-3.8	7,598	-0.05%
2019/03/26	0	0.00	6	108.00	108.50	-6	7,574	-0.08%
2019/03/25	23	108.00	1	108.00	107.50	22	7,616	0.29%
2019/03/22	0	108.50	0.1	108.50	108.50	-0.1	7,593	0.00%
2019/03/21	4	108.13	18	108.00	108.00	-14	7,614	-0.18%
2019/03/20	6.1	108.00	0	0.00	108.00	6.1	7,596	0.08%
2019/03/18	2	108.00	3	108.00	108.00	-1	7,539	-0.01%
2019/03/15	30	107.97	29	108.00	108.00	1	7,534	0.01%
2019/03/14	2	108.00	2	107.50	107.50	0	7,320	0.00%
2019/03/13	0	0.00	1	108.00	108.00	-1	7,349	-0.01%
2019/03/12	0	0.00	4	107.75	108.00	-4	7,320	-0.05%
2019/03/11	0.1	107.50	3	107.50	107.00	-2.9	7,383	-0.04%
2019/03/08	2	107.50	0	0.00	107.50	2	7,532	0.03%
2019/03/07	0	0.00	3	107.50	107.00	-3	7,664	-0.04%
2019/03/05	1.1	107.04	1	107.50	107.00	0.1	7,763	0.00%
2019/03/04	16	106.53	2	107.00	107.00	14	7,725	0.18%
2019/02/27	6.1	107.00	58	107.00	107.00	-51.9	7,697	-0.67%
2019/02/26	1	106.50	0	0.00	106.50	1	7,675	0.01%
2019/02/25	0.1	107.00	0.2	107.00	107.00	-0.2	7,585	0.00%
2019/02/21	27	106.04	0	0.00	106.50	27	7,566	0.36%
2019/02/20	7	106.21	0	0.00	106.50	7	7,586	0.09%
2019/02/19	68	106.26	0	0.00	106.00	68	7,568	0.90%
2019/02/18	4	106.38	0	0.00	106.50	4	7,643	0.05%
2019/02/15	3	106.00	0	0.00	106.50	3	7,592	0.04%
2019/02/14	20	106.30	0	0.00	106.00	20	7,577	0.26%
2019/02/13	3.1	106.34	0	0.00	106.00	3.1	7,553	0.04%
2019/02/12	9	106.72	0	0.00	107.00	9	7,414	0.12%
2019/02/11	6	107.00	0	0.00	106.50	6	7,317	0.08%
2019/01/29	4	106.88	0	0.00	107.00	4	7,148	0.06%
2019/01/28	11	106.59	0	0.00	106.50	11	7,199	0.15%
2019/01/25	3.1	106.51	0	0.00	107.00	3.1	7,596	0.04%
2019/01/24	8	106.50	0	0.00	107.00	8	7,749	0.10%
2019/01/23	0	0.00	5	107.50	107.00	-5	7,775	-0.06%
2019/01/22	6	107.00	0	0.00	107.50	6	7,813	0.08%
2019/01/18	4	106.50	0	0.00	107.00	4	8,117	0.05%
2019/01/16	3	106.50	0	0.00	107.00	3	8,379	0.04%
2019/01/14	0	0.00	3	106.50	106.50	-3	8,359	-0.04%
2019/01/11	5	106.50	0	0.00	107.00	5	8,363	0.06%
2019/01/08	63	107.41	0	0.00	107.00	63	8,433	0.75%
2019/01/07	0	0.00	13.4	108.00	108.00	-13.4	8,516	-0.16%
2019/01/04	1	107.00	0	0.00	107.50	1	8,679	0.01%
2019/01/03	0	0.00	1	107.50	107.00	-1	9,009	-0.01%
2019/01/02	0	107.50	8.2	107.99	107.00	-8.2	9,062	-0.09%
2018/12/28	2	106.50	116	113.00	113.00	-114	8,987	-1.27%	大賣/鉅額交易
2018/12/27	1	106.00	0	0.00	106.50	1	8,818	0.01%
2018/12/26	5	106.00	0	0.00	106.00	5	8,808	0.06%
2018/12/24	3	106.67	0	0.00	107.00	3	8,687	0.03%
2018/12/21	0	0.00	3	107.50	107.50	-3	8,595	-0.03%
2018/12/20	1	107.00	0	0.00	107.50	1	8,608	0.01%
2018/12/19	1	107.00	46	107.50	107.50	-45	8,610	-0.52%
2018/12/18	0.4	107.50	1	107.00	106.50	-0.6	8,604	-0.01%
2018/12/17	0	0.00	1	107.50	107.50	-1	8,699	-0.01%
2018/12/12	0	0.00	3.1	107.50	107.50	-3.1	8,841	-0.04%
2018/12/11	0	0.00	3	107.00	107.50	-3	8,867	-0.03%
2018/12/10	0	0.00	5.1	106.51	107.00	-5.1	8,917	-0.06%
2018/12/07	0	0.00	1	107.00	107.00	-1	8,958	-0.01%
2018/12/04	38	106.00	0	0.00	106.00	38	9,371	0.41%
2018/12/03	31	106.23	0	0.00	106.00	31	9,426	0.33%
2018/11/29	4	107.13	1	107.00	106.50	3	9,151	0.03%
2018/11/28	1	107.00	2	107.25	107.50	-1	9,093	-0.01%
2018/11/27	0	0.00	1	107.50	107.50	-1	9,007	-0.01%
2018/11/23	0	0.00	4	107.50	108.00	-4	9,050	-0.04%
2018/11/21	0	0.00	2	106.75	107.00	-2	8,978	-0.02%
2018/11/20	4	106.50	3	106.50	107.00	1	8,923	0.01%
2018/11/19	1.2	106.08	0	0.00	106.50	1.2	8,949	0.01%
2018/11/16	15.1	106.50	0	0.00	106.00	15.1	8,896	0.17%
2018/11/15	3	106.17	1	107.50	107.00	2	8,884	0.02%
2018/11/12	2	107.00	3	107.17	106.50	-1	9,003	-0.01%
2018/11/09	0.2	107.00	1	107.00	107.00	-0.8	9,085	-0.01%
2018/11/08	0	0.00	2	107.50	107.00	-2	9,207	-0.02%
2018/11/07	0	0.00	2	107.00	107.00	-2	9,241	-0.02%
2018/11/06	6	105.50	0	0.00	106.00	6	9,244	0.06%
2018/11/05	8.2	105.40	90	105.28	105.50	-81.8	9,251	-0.88%
2018/11/02	36.2	105.31	11	104.55	106.00	25.2	9,230	0.27%
2018/11/01	8.1	107.07	1	108.50	107.00	7.1	8,857	0.08%
2018/10/30	1	108.00	0	0.00	108.50	1	8,660	0.01%
2018/10/29	0	0.00	2	109.00	109.50	-2	8,645	-0.02%
2018/10/26	1	108.00	26	108.88	109.00	-25	8,591	-0.29%
2018/10/25	0	0.00	4	107.63	108.00	-4	8,301	-0.05%
2018/10/24	0	0.00	2	107.50	107.00	-2	8,291	-0.02%
2018/10/22	1	107.00	0	0.00	107.50	1	8,211	0.01%
2018/10/19	4.1	107.12	0	0.00	106.50	4.1	8,269	0.05%
2018/10/18	0	0.00	5	107.80	107.50	-5	8,341	-0.06%
2018/10/17	1	107.00	0	0.00	107.00	1	8,573	0.01%
2018/10/16	5	107.10	0	0.00	107.00	5	8,704	0.06%
2018/10/15	13.1	106.66	1	106.50	106.50	12.1	8,771	0.14%
2018/10/12	17	107.59	1	107.50	108.00	16	8,711	0.18%
2018/10/11	15	108.07	4	108.63	108.50	11	8,568	0.13%
2018/10/09	0	0.00	5	109.10	109.50	-5	8,251	-0.06%
2018/10/08	16	108.50	3	108.83	108.50	13	8,182	0.16%
2018/10/05	5	108.20	6	108.08	109.00	-1	8,172	-0.01%
2018/10/04	17.7	108.16	0	0.00	108.00	17.7	8,051	0.22%
2018/10/03	3	109.00	1	109.00	109.00	2	8,037	0.02%
2018/10/02	1	109.50	0	0.00	109.50	1	8,043	0.01%
2018/09/28	1.2	110.43	2	110.50	110.00	-0.8	8,056	-0.01%
2018/09/27	0.5	110.00	4	109.88	110.00	-3.5	8,056	-0.04%
2018/09/26	1	110.00	0.5	109.50	109.50	0.5	7,996	0.01%
2018/09/21	0	0.00	1	110.00	109.50	-1	8,225	-0.01%
2018/09/18	0	0.00	14	109.82	110.00	-14	8,115	-0.17%
2018/09/17	1	109.00	0.1	109.00	108.50	0.9	8,025	0.01%
2018/09/14	0.1	109.00	0	0.00	108.50	0.1	7,984	0.00%
2018/09/13	2	109.25	0	0.00	109.50	2	8,009	0.02%
2018/09/12	0	0.00	14	110.14	110.00	-14	7,988	-0.18%
2018/09/11	0	0.00	37	109.20	110.00	-37	7,973	-0.46%
2018/09/10	0	0.00	2.2	108.50	108.50	-2.2	8,052	-0.03%
2018/09/07	0	0.00	3	108.33	108.00	-3	8,075	-0.04%
2018/09/06	2	107.75	2	107.75	107.50	0	7,987	0.00%
2018/09/04	0	0.00	2	108.00	108.50	-2	7,974	-0.03%
2018/09/03	15	108.40	0	0.00	108.00	15	8,005	0.19%
2018/08/31	0	0.00	4.1	108.13	108.50	-4.1	8,041	-0.05%
2018/08/30	3.1	107.52	11	108.00	107.50	-7.9	8,054	-0.10%
2018/08/29	2	108.25	2	108.50	108.50	0	8,028	0.00%
2018/08/28	3	108.50	4	108.25	108.50	-1	8,065	-0.01%
2018/08/27	2	108.00	6	108.00	108.00	-4	8,102	-0.05%
2018/08/24	0	108.50	1	107.50	107.50	-1	8,066	-0.01%
2018/08/22	0	0.00	1	108.00	108.00	-1	8,477	-0.01%
2018/08/21	0	0.00	2	108.00	108.50	-2	8,265	-0.02%
2018/08/20	0	0.00	1	107.00	107.00	-1	8,324	-0.01%
2018/08/17	0	0.00	7	106.64	107.00	-7	8,254	-0.08%
2018/08/16	1	106.50	6	106.50	106.50	-5	8,258	-0.06%
2018/08/15	3	107.00	0	0.00	107.00	3	8,181	0.04%
2018/08/14	3	106.83	2	106.50	107.00	1	8,138	0.01%
2018/08/13	5	106.70	0	0.00	106.50	5	8,149	0.06%
2018/08/10	1	107.00	1	107.50	107.50	0	8,218	0.00%
2018/08/09	0	0.00	2	107.00	107.00	-2	8,248	-0.02%
2018/08/08	0	0.00	3	107.00	107.00	-3	8,215	-0.04%
2018/08/07	0.1	107.00	0	0.00	106.50	0.1	8,218	0.00%
2018/08/06	2	106.50	0	0.00	106.50	2	8,207	0.02%
2018/08/03	0	0.00	3	105.67	106.00	-3	8,251	-0.04%
2018/08/02	7	105.50	0	0.00	105.50	7	8,414	0.08%
2018/08/01	1	106.00	0	0.00	106.00	1	8,433	0.01%
2018/07/31	2.2	106.50	3	106.50	106.00	-0.8	8,451	-0.01%
2018/07/30	6	106.00	4	106.00	106.00	2	8,291	0.02%
2018/07/27	9	105.44	0	0.00	105.50	9	8,265	0.11%
2018/07/26	6	105.42	0.6	106.00	105.50	5.4	8,265	0.07%
2018/07/25	18	105.22	0	0.00	105.00	18	8,278	0.22%
2018/07/24	44	105.83	0	0.00	105.50	44	8,185	0.54%
2018/07/23	18	106.06	4	106.00	106.50	14	7,877	0.18%
2018/07/20	13.1	111.58	3	111.50	111.50	10.1	7,763	0.13%
2018/07/19	2	111.75	8	111.75	111.50	-6	7,794	-0.08%
2018/07/18	3	112.00	14	111.61	112.00	-11	7,822	-0.14%
2018/07/16	1	111.50	1	111.50	111.50	0	7,797	0.00%
2018/07/13	0	0.00	1	111.00	111.50	-1	7,823	-0.01%
2018/07/12	0	0.00	5.2	111.12	111.50	-5.2	7,808	-0.07%
2018/07/11	0	0.00	10	112.00	112.00	-10	7,810	-0.13%
2018/07/10	0	0.00	2	112.00	112.50	-2	7,789	-0.03%
2018/07/09	0	0.00	1	112.00	112.00	-1	7,805	-0.01%
2018/07/06	0	0.00	5	111.50	112.00	-5	7,883	-0.06%
2018/07/05	1	112.00	4	111.88	112.00	-3	7,922	-0.04%
2018/07/04	0	0.00	13	111.50	111.50	-13	7,987	-0.16%
2018/07/03	5.2	110.98	20	111.13	111.00	-14.8	8,117	-0.18%
2018/07/02	4	109.50	0	0.00	109.50	4	7,973	0.05%
2018/06/29	12.5	109.56	0	0.00	110.00	12.5	8,053	0.16%
2018/06/28	3	109.50	2	110.00	110.00	1	8,034	0.01%
2018/06/27	1	110.00	5.1	109.99	109.50	-4.1	8,134	-0.05%
2018/06/26	0	0.00	7	109.71	109.50	-7	8,133	-0.09%
2018/06/25	1.1	110.00	3	109.50	109.50	-1.9	8,176	-0.02%
2018/06/22	26	109.48	1	109.00	110.00	25	8,242	0.30%
2018/06/21	1	109.50	0	0.00	109.50	1	8,176	0.01%
2018/06/20	2	110.50	5	110.10	110.00	-3	8,211	-0.04%
2018/06/19	1	109.00	0	0.00	109.00	1	8,224	0.01%
2018/06/15	0	0.00	1	110.00	109.50	-1	8,099	-0.01%
2018/06/14	29	109.50	0	0.00	109.00	29	8,004	0.36%
2018/06/12	1	110.00	2	109.50	109.50	-1	8,237	-0.01%
2018/06/08	0	0.00	2	110.00	110.00	-2	8,233	-0.02%
2018/06/07	3	109.67	16	109.50	110.00	-13	8,280	-0.16%
2018/06/06	2	110.00	2	110.00	110.50	0	8,276	0.00%
2018/06/05	5	110.20	0	0.00	110.00	5	8,272	0.06%
2018/06/04	3	110.00	8	110.00	110.00	-5	8,266	-0.06%
2018/06/01	0	0.00	1	110.00	110.00	-1	8,289	-0.01%
2018/05/31	2	109.00	2	109.50	109.00	0	8,339	0.00%
2018/05/30	7	108.71	0	0.00	108.50	7	8,039	0.09%
2018/05/29	17	109.59	0	0.00	109.50	17	7,980	0.21%
2018/05/28	1	111.50	2	111.50	111.00	-1	8,011	-0.01%
2018/05/24	1	109.50	1	110.00	109.50	0	7,906	0.00%
2018/05/22	2	110.00	1	110.00	109.50	1	8,050	0.01%
2018/05/21	2.1	110.00	50	110.00	110.00	-48	8,125	-0.59%
2018/05/18	0	0.00	3.3	109.54	110.00	-3.3	8,186	-0.04%
2018/05/17	3	108.17	1	108.00	108.50	2	8,247	0.02%
2018/05/16	4	108.13	0	0.00	108.00	4	8,249	0.05%
2018/05/15	7	108.86	0	0.00	108.50	7	8,278	0.08%
2018/05/14	5	109.00	0	0.00	109.00	5	8,471	0.06%
2018/05/11	3	109.00	3	109.00	109.00	0	8,526	0.00%
2018/05/10	29.6	109.20	8.1	109.43	108.50	21.5	8,568	0.25%
2018/05/09	20	111.25	0	0.00	110.00	20	8,462	0.24%
2018/05/08	0.4	112.00	0	0.00	112.00	0.4	8,423	0.00%
2018/05/07	4	111.63	0	0.00	112.00	4	8,522	0.05%
2018/05/04	1	111.50	2	111.50	111.50	-1	8,560	-0.01%
2018/05/02	11	112.45	1	112.00	112.00	10	8,633	0.12%
2018/04/30	1.1	112.52	1	113.00	113.00	0.1	8,611	0.00%
2018/04/27	1.2	112.50	6	112.92	113.00	-4.8	8,720	-0.06%
2018/04/26	0	0.00	2	111.75	111.50	-2	8,755	-0.02%
2018/04/25	2.2	110.09	5	110.60	110.50	-2.8	8,705	-0.03%
2018/04/24	6	111.50	10	112.00	111.00	-4	8,617	-0.05%
2018/04/23	1	112.50	0	0.00	112.50	1	8,570	0.01%
2018/04/20	0.2	113.50	0	0.00	113.50	0.2	8,609	0.00%
2018/04/18	0	0.00	3	114.17	114.50	-3	8,656	-0.03%
2018/04/17	3	112.83	3	113.17	113.50	0	8,705	0.00%
2018/04/13	3.1	113.01	12	113.00	113.50	-9	9,006	-0.10%
2018/04/12	22	114.02	9	114.33	114.00	13	9,060	0.14%
2018/04/11	1	114.00	3	114.50	114.00	-2	9,189	-0.02%
2018/04/10	7	113.50	19	113.87	114.50	-12	9,227	-0.13%
2018/04/09	1	113.00	4	112.63	114.00	-3	9,276	-0.03%
2018/04/02	6	112.42	0	0.00	112.50	6	9,253	0.06%
2018/03/31	2	112.50	4	113.00	113.00	-2	9,272	-0.02%
2018/03/30	1	113.00	4.8	112.60	113.00	-3.8	9,314	-0.04%
2018/03/29	1.1	112.00	0	0.00	111.50	1.1	9,164	0.01%
2018/03/28	6.1	112.41	3	112.50	112.50	3.1	9,103	0.03%
2018/03/27	2	112.00	8	111.94	112.00	-6	9,019	-0.07%
2018/03/26	2	110.00	23	109.50	111.00	-21	8,982	-0.23%
2018/03/23	11	110.50	2	110.00	110.00	9	8,994	0.10%
2018/03/22	0	0.00	8	111.00	111.50	-8	9,052	-0.09%
2018/03/21	0	0.00	11	109.59	110.50	-11	8,985	-0.12%
2018/03/20	0	0.00	3	110.00	109.50	-3	8,991	-0.03%
2018/03/19	0	0.00	15	110.00	110.00	-15	9,050	-0.17%
2018/03/16	1.5	109.32	8	109.19	110.00	-6.5	9,050	-0.07%
2018/03/14	12	109.08	0	0.00	109.00	12	8,838	0.14%
2018/03/13	0.1	109.00	14	108.71	109.00	-14	8,913	-0.16%
2018/03/12	1	109.00	0	0.00	109.00	1	8,998	0.01%
2018/03/08	6	109.50	32	109.50	109.50	-26	9,152	-0.28%
2018/03/07	2	110.00	0	0.00	109.50	2	9,200	0.02%
2018/03/06	0	0.00	2	109.00	109.50	-2	9,248	-0.02%
2018/03/05	0	0.00	5	108.00	108.00	-5	9,401	-0.05%
2018/03/02	0	0.00	5	108.50	108.00	-5	9,367	-0.05%
2018/03/01	4.1	109.00	21	109.02	108.50	-16.9	9,423	-0.18%
2018/02/27	0	0.00	1	110.00	109.50	-1	9,388	-0.01%
2018/02/26	0	0.00	3	110.00	110.00	-3	9,324	-0.03%
2018/02/23	0	0.00	11	108.68	109.50	-11	9,268	-0.12%
2018/02/21	1	107.50	9.1	108.67	109.00	-8.1	9,254	-0.09%
2018/02/12	23.1	107.11	0	0.00	106.50	23.1	9,189	0.25%
2018/02/09	11	106.91	1	106.00	107.50	10	9,121	0.11%
2018/02/08	1.2	107.58	42	107.93	108.00	-40.8	9,028	-0.45%
2018/02/07	0	0.00	1	107.50	107.50	-1	9,126	-0.01%
2018/02/06	40	106.13	6	106.42	106.50	34	9,070	0.37%
2018/02/05	1.2	108.09	0	0.00	108.00	1.2	8,945	0.01%
2018/02/02	1	109.50	8	109.44	109.00	-7	8,911	-0.08%
2018/02/01	0	0.00	17	109.06	109.00	-17	8,878	-0.19%
2018/01/31	0	0.00	1	109.00	108.50	-1	8,781	-0.01%
2018/01/30	1	109.00	16	109.00	108.00	-15	8,772	-0.17%
2018/01/29	1	109.00	2	109.25	109.50	-1	8,630	-0.01%
2018/01/26	0	0.00	3	108.50	108.50	-3	8,606	-0.03%
2018/01/25	1.2	108.50	3	109.00	108.50	-1.8	8,647	-0.02%
2018/01/24	3.1	108.83	34	108.59	108.50	-30.9	8,665	-0.36%
2018/01/23	1	108.50	16	109.00	109.00	-15	8,623	-0.17%
2018/01/22	0	0.00	2.2	108.50	108.50	-2.2	8,517	-0.03%
2018/01/19	12	108.00	2	108.25	109.00	10	8,520	0.12%
2018/01/18	2	108.00	0.1	107.50	107.50	1.9	8,529	0.02%
2018/01/16	0	0.00	3	108.67	109.00	-3	8,464	-0.04%
2018/01/15	0	0.00	1	109.00	109.00	-1	8,376	-0.01%
2018/01/11	3	108.17	8	108.13	108.50	-5	8,454	-0.06%
2018/01/10	43	109.00	159	109.00	108.50	-116	8,500	-1.36%	大賣/鉅額交易
2018/01/09	0	0.00	2.2	108.50	109.00	-2.2	8,366	-0.03%
2018/01/08	10	108.50	1.3	108.50	108.50	8.7	8,330	0.10%
2018/01/05	30	108.35	4	108.13	108.50	26	8,277	0.31%
2018/01/04	5	107.50	5	108.00	108.00	0	8,145	0.00%
2018/01/03	1.1	107.50	10	107.55	108.00	-8.9	8,204	-0.11%
2018/01/02	0	0.00	10	107.35	107.50	-10	8,119	-0.12%