中華電 (2412)-富邦-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
126.0
漲跌
▲0.5
漲幅
+0.40%
成交量
5,386張
產業
上市通信網路類股
1832人加入追蹤

立即追蹤
本地時間:14:30

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

中華電 (2412)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/17	0	126.00	2.1	126.00	126.00	-2.1	8,897	-0.02%
2024/05/16	0	125.96	10	126.00	125.50	-10	8,924	-0.11%
2024/05/15	0	125.50	3.1	125.92	125.50	-3.1	8,855	-0.03%
2024/05/14	0.1	125.54	4.5	125.50	125.50	-4.3	8,955	-0.05%
2024/05/13	0.1	126.00	5	126.10	126.50	-4.9	9,029	-0.05%
2024/05/10	0	125.76	0	125.50	125.50	0	9,016	0.00%
2024/05/09	0	126.00	0.6	126.00	126.00	-0.6	9,060	-0.01%
2024/05/08	0.1	126.00	14	125.96	126.50	-13.9	9,044	-0.15%
2024/05/07	1	125.00	3.5	125.14	125.50	-2.5	8,820	-0.03%
2024/05/06	0	124.10	1	124.50	124.50	-1	8,787	-0.01%
2024/05/03	0	124.50	2	124.25	124.00	-2	8,759	-0.02%
2024/05/02	17	123.53	11	124.45	124.00	6	8,711	0.07%
2024/04/30	1	124.01	0	0.00	124.00	1	8,599	0.01%
2024/04/29	0	124.00	13.1	124.73	124.50	-13.1	8,560	-0.15%
2024/04/26	6	123.50	1.2	124.00	123.50	4.8	8,513	0.06%
2024/04/25	10.4	123.57	0.2	124.00	123.50	10.2	8,553	0.12%
2024/04/24	0.2	125.09	12	125.50	124.50	-11.8	8,448	-0.14%
2024/04/23	2	125.25	1	125.50	125.00	1	8,417	0.01%
2024/04/22	0	124.00	17	123.80	125.50	-17	8,389	-0.20%
2024/04/19	3.5	122.70	1	123.00	123.00	2.5	8,221	0.03%
2024/04/18	2.1	124.50	10.3	124.49	124.00	-8.1	7,965	-0.10%
2024/04/17	19.3	124.03	0.1	124.00	123.50	19.2	7,845	0.24%
2024/04/16	3.2	124.69	11	124.95	124.50	-7.8	7,668	-0.10%
2024/04/15	0	126.00	2.2	125.82	126.00	-2.2	7,489	-0.03%
2024/04/12	0.1	125.56	0	0.00	125.50	0.1	7,469	0.00%
2024/04/11	10	125.50	0	0.00	126.50	10	7,400	0.14%
2024/04/10	0.1	125.55	0.3	126.00	126.00	-0.2	7,354	0.00%
2024/04/09	0.1	126.00	0	0.00	125.50	0.1	7,384	0.00%
2024/04/08	34.1	126.04	6	126.50	126.50	28.1	7,378	0.38%
2024/04/03	2.9	125.66	29	125.98	125.00	-26.1	7,315	-0.36%
2024/04/02	5.1	126.79	0	0.00	126.50	5.1	7,221	0.07%
2024/04/01	4.1	126.00	1.2	126.88	126.50	2.9	7,164	0.04%
2024/03/29	0.5	126.45	26.1	126.50	126.00	-25.6	7,162	-0.36%
2024/03/28	18.1	126.00	4	126.63	125.50	14.1	7,101	0.20%
2024/03/27	0.7	126.50	11.5	126.78	127.00	-10.8	6,930	-0.16%
2024/03/26	0.5	125.00	8.3	125.30	125.50	-7.8	6,785	-0.11%
2024/03/25	0	124.00	3.2	124.00	124.50	-3.2	6,736	-0.05%
2024/03/22	1	124.00	0	0.00	124.00	1	6,724	0.01%
2024/03/21	0.1	123.01	1	123.50	123.50	-0.9	6,704	-0.01%
2024/03/20	10.3	123.00	3	123.33	123.00	7.3	6,884	0.11%
2024/03/19	0	123.00	1	122.98	123.00	-1	6,867	-0.01%
2024/03/18	0	123.00	0.9	122.50	123.00	-0.9	6,715	-0.01%
2024/03/15	1.3	122.00	3.1	122.36	122.50	-1.8	6,674	-0.03%
2024/03/14	1	122.00	4	122.00	122.00	-3	6,534	-0.05%
2024/03/13	2.8	121.46	0.1	121.50	121.00	2.7	6,506	0.04%
2024/03/12	10	121.50	2.9	121.65	121.50	7.2	6,447	0.11%
2024/03/11	10.6	121.47	0	0.00	121.50	10.6	6,452	0.16%
2024/03/08	2.1	121.00	1.4	120.57	120.50	0.7	6,436	0.01%
2024/03/07	25	121.10	5.2	121.00	121.00	19.8	6,431	0.31%
2024/03/06	0.4	121.00	1	121.50	121.50	-0.6	6,430	-0.01%
2024/03/05	3	121.00	5	121.00	121.00	-2	6,570	-0.03%
2024/03/04	9.1	121.78	4.1	121.75	121.50	5	6,591	0.08%
2024/03/01	5	121.00	0	0.00	121.00	5	6,689	0.08%
2024/02/29	10.3	120.56	0.5	121.00	120.50	9.8	6,741	0.15%
2024/02/27	8.2	121.50	1	121.98	121.00	7.2	6,512	0.11%
2024/02/26	1.1	122.50	0	122.00	122.00	1.1	6,249	0.02%
2024/02/23	0.1	122.00	0.2	122.00	122.00	-0.1	6,244	0.00%
2024/02/22	7	122.43	1	122.98	122.00	6	6,318	0.09%
2024/02/21	0	123.00	13	122.58	122.50	-13	6,331	-0.21%
2024/02/20	0	122.00	0	122.00	122.50	0	6,363	0.00%
2024/02/19	2	122.00	4.1	121.88	122.00	-2.1	6,497	-0.03%
2024/02/16	2	121.25	9	121.56	122.00	-7	6,601	-0.11%
2024/02/15	9	121.44	10.5	121.69	121.00	-1.5	6,611	-0.02%
2024/02/05	1.1	120.05	310.3	120.67	121.50	-309.3	6,535	-4.73%	大賣/鉅額交易
2024/02/02	0	120.48	103	120.01	120.50	-103	6,453	-1.60%	大賣/鉅額交易
2024/02/01	0	120.00	4	119.50	120.00	-4	6,446	-0.06%
2024/01/31	0.1	119.50	0	0.00	119.00	0.1	6,402	0.00%
2024/01/30	2	119.75	0.1	119.50	119.50	1.9	6,404	0.03%
2024/01/29	0	120.50	0	0.00	120.00	0	6,425	0.00%
2024/01/26	2	120.00	1	120.00	119.50	1	6,470	0.01%
2024/01/25	1	120.00	1	120.00	120.00	0	6,584	0.00%
2024/01/24	3	120.00	1	120.00	120.00	2	6,650	0.03%
2024/01/23	3	119.33	0	0.00	119.50	3	6,722	0.04%
2024/01/22	0.1	119.09	0.1	119.00	119.00	0	6,762	0.00%
2024/01/19	0.5	118.52	4.2	119.20	119.00	-3.7	6,843	-0.05%
2024/01/18	102	118.51	2	118.75	118.50	100	6,851	1.46%	大買/
2024/01/17	116.6	118.50	2	119.00	118.50	114.6	6,852	1.67%	大買/鉅額交易
2024/01/16	6.4	119.05	0	0.00	119.00	6.4	6,746	0.10%
2024/01/15	0	120.00	0.6	120.50	120.50	-0.6	6,661	-0.01%
2024/01/12	0	120.50	0.1	120.00	120.00	-0.1	6,728	0.00%
2024/01/11	0	120.00	100	120.50	120.50	-100	6,802	-1.47%
2024/01/10	1	120.00	1.2	120.00	120.00	-0.2	6,813	0.00%
2024/01/09	0	120.00	101.1	120.50	120.00	-101.1	6,856	-1.47%	大賣/鉅額交易
2024/01/08	0	120.00	139.6	120.00	120.50	-139.5	6,868	-2.03%	大賣/鉅額交易
2024/01/05	0	119.00	0	0.00	119.50	0	6,865	0.00%
2024/01/04	140	119.02	17	119.56	119.00	123	6,917	1.78%	大買/鉅額交易
2024/01/03	80	119.22	27	119.54	120.00	53	6,990	0.76%
2024/01/02	8	120.06	68.6	120.50	120.50	-60.6	6,960	-0.87%
2023/12/29	29.5	120.00	14	120.25	120.00	15.5	7,037	0.22%
2023/12/28	0	119.00	11	120.00	120.00	-11	7,107	-0.15%
2023/12/27	5	119.20	165	119.35	119.50	-160	7,078	-2.26%	大賣/鉅額交易
2023/12/26	10	119.00	92	118.88	119.00	-82	7,071	-1.16%
2023/12/25	5	117.60	7.3	118.00	118.00	-2.3	7,059	-0.03%
2023/12/22	2.3	118.00	0	0.00	117.50	2.3	7,047	0.03%
2023/12/21	2.3	118.02	2	118.00	118.00	0.3	7,076	0.00%
2023/12/20	13.1	118.50	0	0.00	118.50	13.1	7,002	0.19%
2023/12/19	50.1	118.00	0	0.00	118.50	50.1	6,993	0.72%
2023/12/18	51.2	118.49	2.1	118.05	118.50	49.1	6,994	0.70%
2023/12/15	13.9	118.58	0	0.00	118.50	13.9	6,975	0.20%
2023/12/14	13	120.00	0	0.00	119.50	13	6,726	0.19%
2023/12/13	10	119.75	4	120.00	119.50	6	6,597	0.09%
2023/12/12	0.3	120.00	4	119.50	120.00	-3.7	6,717	-0.06%
2023/12/11	17.2	120.12	0	120.00	120.00	17.2	6,747	0.25%
2023/12/08	107.1	120.76	0	120.50	120.50	107.1	6,748	1.59%	大買/鉅額交易
2023/12/07	5	121.50	42.9	121.98	121.00	-37.9	6,751	-0.56%
2023/12/06	3	122.33	56.2	122.04	122.00	-53.2	6,748	-0.79%
2023/12/05	5	121.50	0.2	120.93	121.50	4.8	6,701	0.07%
2023/12/04	0	0.00	2.6	120.77	121.00	-2.6	6,701	-0.04%
2023/12/01	0.1	120.00	4	119.01	120.00	-4	6,680	-0.06%
2023/11/30	95.2	119.80	2.2	120.00	119.50	93	6,664	1.40%
2023/11/29	27	119.63	19	120.42	120.00	8	6,472	0.12%
2023/11/28	104.2	119.89	0.2	120.36	119.50	104	6,408	1.62%	大買/鉅額交易
2023/11/27	0.3	120.00	0.2	119.84	120.00	0.1	6,498	0.00%
2023/11/24	1.8	118.50	1.1	118.50	119.00	0.7	6,482	0.01%
2023/11/22	15	118.00	0.1	118.00	118.00	15	6,405	0.23%
2023/11/21	0	118.50	0	118.00	118.00	0	6,420	0.00%
2023/11/20	0	118.00	0	0.00	118.00	0	6,389	0.00%
2023/11/17	0	117.52	0	0.00	117.00	0	6,312	0.00%
2023/11/16	0.1	117.50	0	0.00	117.00	0.1	6,264	0.00%
2023/11/15	0	117.50	1	117.50	118.00	-1	6,134	-0.02%
2023/11/14	11	116.55	0	117.00	116.50	11	6,048	0.18%
2023/11/13	1	117.49	0	0.00	116.50	1	6,084	0.02%
2023/11/10	3.1	117.34	0	0.00	117.00	3.1	6,091	0.05%
2023/11/09	5.5	118.04	1.1	118.00	117.50	4.4	6,065	0.07%
2023/11/08	4	118.13	1	118.00	118.50	3	6,078	0.05%
2023/11/07	0	117.52	11	117.91	118.00	-11	6,061	-0.18%
2023/11/06	32	117.63	1.1	117.99	117.50	30.9	6,125	0.50%
2023/11/03	0	0.00	100.2	118.00	117.50	-100.2	6,101	-1.64%
2023/11/02	3	118.00	103.3	117.02	118.00	-100.3	6,105	-1.64%	大賣/
2023/11/01	0	0.00	7.1	116.78	117.00	-7.1	6,030	-0.12%
2023/10/31	2.1	115.74	1.2	115.59	116.00	0.8	5,975	0.01%
2023/10/30	5	115.50	1.3	115.50	115.50	3.7	5,944	0.06%
2023/10/27	3.1	115.50	1	115.50	115.50	2.1	5,880	0.04%
2023/10/26	23	115.46	2	115.00	115.00	21	5,865	0.36%
2023/10/25	17	115.50	0	0.00	115.50	17	5,830	0.29%
2023/10/24	18	115.50	12	115.50	115.50	6	5,823	0.10%
2023/10/23	21	115.74	1.3	115.50	115.50	19.7	5,814	0.34%
2023/10/20	14	115.50	1	116.00	115.50	13	5,836	0.22%
2023/10/19	16.1	116.00	0	0.00	116.00	16.1	5,792	0.28%
2023/10/18	25	116.00	0	116.50	116.00	25	5,812	0.43%
2023/10/17	39	116.30	1.4	116.50	116.50	37.6	5,812	0.65%
2023/10/16	20	116.00	9	116.50	116.50	11	5,863	0.19%
2023/10/13	61.2	116.24	1	116.50	116.00	60.2	5,941	1.01%
2023/10/12	12	116.04	0	0.00	116.50	12	5,897	0.20%
2023/10/11	1	116.00	50	116.50	116.50	-49	5,923	-0.83%
2023/10/06	1	115.50	0	0.00	115.50	1	5,861	0.02%
2023/10/05	16	115.25	6	115.00	115.00	10	5,861	0.17%
2023/10/04	275	115.42	1	115.51	115.00	274	5,823	4.70%	大買/鉅額交易
2023/10/03	101	116.01	1.4	116.29	116.00	99.6	5,767	1.73%	大買/
2023/10/02	12	116.08	10	116.50	116.50	2	5,823	0.03%
2023/09/28	1	116.50	1.5	116.43	116.00	-0.5	5,876	-0.01%
2023/09/27	20	116.00	0.1	116.50	116.50	19.9	5,937	0.33%
2023/09/26	36.2	116.44	1	116.50	116.00	35.2	5,995	0.59%
2023/09/25	0	117.00	0.1	117.50	116.50	0	6,072	0.00%
2023/09/22	4.5	116.50	1	116.50	117.00	3.5	6,217	0.06%
2023/09/21	5	116.90	0	116.50	116.50	5	6,382	0.08%
2023/09/20	18	117.00	0	0.00	117.00	18	6,510	0.28%
2023/09/19	0	117.50	12	117.50	117.00	-12	6,602	-0.18%
2023/09/18	2.1	117.01	1	117.50	117.00	1	6,671	0.02%
2023/09/15	33	116.50	0	0.00	117.50	33	6,770	0.49%
2023/09/14	0	117.00	0	0.00	117.00	0	6,734	0.00%
2023/09/13	143	116.64	1	117.00	116.50	142	6,745	2.11%	大買/鉅額交易
2023/09/12	18	117.22	1	117.00	117.00	17	6,817	0.25%
2023/09/11	10	116.50	10	117.00	117.00	0	6,809	0.00%
2023/09/08	20.1	117.00	0	117.00	116.50	20.1	6,850	0.29%
2023/09/07	30	117.03	0	0.00	117.00	30	6,915	0.43%
2023/09/06	20.2	117.00	0	0.00	117.00	20.2	6,888	0.29%
2023/09/05	0	117.50	0	0.00	117.00	0	6,930	0.00%
2023/09/04	0	117.17	1.1	117.50	117.50	-1.1	6,976	-0.02%
2023/09/01	4	116.50	0	0.00	116.50	4	7,025	0.06%
2023/08/31	11.3	116.68	1	117.50	116.00	10.3	7,118	0.14%
2023/08/30	0.2	117.74	0	118.00	117.00	0.2	6,927	0.00%
2023/08/29	5	118.00	0.1	117.50	117.50	4.9	7,020	0.07%
2023/08/28	2	117.00	0	0.00	117.00	2	7,127	0.03%
2023/08/25	0	117.00	0.1	117.00	116.50	0	7,601	0.00%
2023/08/24	0	117.50	5	117.10	117.50	-5	7,825	-0.06%
2023/08/23	0.2	117.30	0	0.00	116.50	0.2	8,010	0.00%
2023/08/22	3	117.33	1.1	117.05	116.50	1.9	8,287	0.02%
2023/08/21	0	117.55	0	0.00	117.00	0	8,468	0.00%
2023/08/18	0	117.50	5	117.10	117.50	-5	8,537	-0.06%
2023/08/17	2.5	117.15	0.3	117.50	116.50	2.2	8,552	0.03%
2023/08/16	2	117.50	4	118.00	118.00	-2	8,607	-0.02%
2023/08/15	1.1	117.50	0.1	117.50	117.00	1	8,593	0.01%
2023/08/14	3.1	117.66	1.2	118.00	117.00	1.9	8,680	0.02%
2023/08/11	2	118.50	0	118.50	118.00	2	8,724	0.02%
2023/08/10	5	117.50	2	117.50	118.00	3	8,747	0.03%
2023/08/09	0	117.00	0	0.00	117.00	0	8,685	0.00%
2023/08/08	6	116.33	0	0.00	116.50	6	8,778	0.07%
2023/08/07	25.1	116.10	20	116.50	116.00	5.1	8,725	0.06%
2023/08/04	0	116.75	0	0.00	116.50	0	8,711	0.00%
2023/08/02	2.5	116.00	0.2	116.50	116.00	2.3	8,715	0.03%
2023/08/01	1.2	116.07	0	0.00	116.50	1.2	8,679	0.01%
2023/07/31	5.3	116.22	0	116.50	116.00	5.2	8,665	0.06%
2023/07/28	0	117.00	14	117.00	116.50	-14	8,627	-0.16%
2023/07/27	0.1	116.52	2	116.50	116.50	-1.9	8,609	-0.02%
2023/07/26	0	116.50	0	0.00	117.00	0	8,662	0.00%
2023/07/25	3	116.00	1.3	116.00	116.50	1.7	8,693	0.02%
2023/07/24	0.2	115.98	6.3	115.52	116.00	-6.1	8,747	-0.07%
2023/07/21	4	115.50	0	0.00	115.50	4	8,862	0.05%
2023/07/20	2	115.50	2	115.50	115.50	0	8,898	0.00%
2023/07/19	7	115.29	1	115.00	115.00	6	8,927	0.07%
2023/07/18	8.5	115.03	22	115.05	115.00	-13.6	8,962	-0.15%
2023/07/17	7	116.14	1	116.00	116.50	6	8,951	0.07%
2023/07/14	20.3	116.50	1.3	116.04	116.50	19	9,000	0.21%
2023/07/13	2.1	115.50	0.2	115.00	115.00	1.9	9,030	0.02%
2023/07/12	2.2	115.03	0.1	115.50	115.00	2.1	9,072	0.02%
2023/07/11	4.1	114.87	1	114.50	115.00	3.1	9,176	0.03%
2023/07/10	3.4	114.38	0	0.00	114.00	3.4	9,281	0.04%
2023/07/07	9.5	114.47	0	0.00	114.50	9.5	9,394	0.10%
2023/07/06	6.2	114.84	1	114.50	115.00	5.2	9,422	0.05%
2023/07/05	7.3	115.78	0	0.00	115.00	7.3	9,380	0.08%
2023/07/04	6.4	115.04	2.3	115.57	115.50	4.1	9,326	0.04%
2023/07/03	15.5	115.60	0	116.00	115.00	15.5	9,330	0.17%
2023/06/30	52.8	116.89	20	116.50	116.50	32.8	9,222	0.36%
2023/06/29	46.4	117.49	5	117.81	117.50	41.4	9,123	0.45%
2023/06/28	5.1	121.51	2	121.51	121.50	3.1	8,969	0.03%
2023/06/27	45.1	122.21	0	123.50	122.00	45.1	8,885	0.51%
2023/06/26	12.1	124.75	1	124.52	124.00	11.1	8,794	0.13%
2023/06/21	0	126.00	31	125.53	126.00	-31	8,740	-0.35%
2023/06/20	3	125.99	24	125.52	126.00	-21	8,713	-0.24%
2023/06/19	2	126.00	4	125.75	125.50	-2	8,647	-0.02%
2023/06/16	2	125.00	2	125.50	125.50	0	8,611	0.00%
2023/06/15	0.1	125.50	0	0.00	125.50	0.1	8,506	0.00%
2023/06/14	0	125.50	5	125.50	125.50	-5	8,650	-0.06%
2023/06/13	1	125.50	3.1	125.50	125.50	-2.1	8,640	-0.02%
2023/06/12	0.1	125.74	3	125.50	125.00	-2.9	8,637	-0.03%
2023/06/09	3	126.00	11	125.50	125.50	-8	8,698	-0.09%
2023/06/08	8	125.00	5.5	125.45	125.00	2.5	8,789	0.03%
2023/06/07	12	125.50	5.6	125.50	125.00	6.4	8,804	0.07%
2023/06/06	2.7	125.50	1	125.50	125.50	1.6	8,819	0.02%
2023/06/05	7	125.00	0.2	125.50	125.00	6.8	8,827	0.08%
2023/06/02	0	125.03	5	125.50	125.50	-5	8,858	-0.06%
2023/06/01	2	125.00	4	124.75	125.00	-2	8,775	-0.02%
2023/05/31	9.1	124.67	0	125.00	126.00	9.1	8,708	0.10%
2023/05/30	6	124.75	0	0.00	125.50	6	8,351	0.07%
2023/05/29	15.1	125.07	0	0.00	126.00	15.1	8,248	0.18%
2023/05/26	8.1	125.88	0	0.00	127.00	8.1	8,145	0.10%
2023/05/25	12	125.00	21.6	126.62	128.00	-9.6	7,939	-0.12%
2023/05/24	13	125.00	12	126.00	126.50	1	7,792	0.01%
2023/05/23	10.1	125.20	9.7	126.45	126.50	0.4	7,676	0.00%
2023/05/22	9	125.00	0.2	126.00	125.50	8.8	7,609	0.12%
2023/05/19	0	127.00	5.6	126.91	127.50	-5.6	7,544	-0.07%
2023/05/18	0	0.00	1	127.00	126.50	-1	7,541	-0.01%
2023/05/17	0.1	125.99	1	126.26	127.00	-0.9	7,536	-0.01%
2023/05/16	0.1	125.14	4	126.00	126.00	-3.9	7,535	-0.05%
2023/05/15	0	125.00	3.9	125.00	125.50	-3.9	7,546	-0.05%
2023/05/12	0.6	125.00	5	125.00	125.00	-4.4	7,569	-0.06%
2023/05/11	0	126.00	1	125.50	126.00	-1	7,570	-0.01%
2023/05/10	0.2	125.50	11.2	126.01	126.00	-11.1	7,683	-0.14%
2023/05/09	0	126.00	2	126.25	126.50	-2	7,751	-0.03%
2023/05/08	0	126.50	1	126.00	126.50	-1	7,773	-0.01%
2023/05/05	0	126.50	0	0.00	126.50	0	7,861	0.00%
2023/05/04	0.1	126.00	1.1	125.95	126.50	-1	8,015	-0.01%
2023/05/03	0.1	125.50	0	0.00	125.50	0.1	8,199	0.00%
2023/05/02	1.2	125.12	0.3	126.50	125.50	0.9	8,419	0.01%
2023/04/28	0.2	126.25	0.1	127.00	127.00	0.2	8,771	0.00%
2023/04/27	0.1	126.01	2	126.50	126.50	-1.9	8,787	-0.02%
2023/04/26	0	126.50	15.2	126.86	127.00	-15.2	8,774	-0.17%
2023/04/25	2.3	125.98	30.1	126.01	126.00	-27.9	8,623	-0.32%
2023/04/24	1.3	125.92	1.2	126.00	126.00	0.1	8,574	0.00%
2023/04/21	1.1	125.45	1	126.00	126.00	0.1	8,606	0.00%
2023/04/20	0.2	124.26	0	0.00	125.00	0.2	8,567	0.00%
2023/04/19	1.1	124.98	10.2	125.99	124.50	-9.1	8,556	-0.11%
2023/04/18	3	125.50	0.5	125.50	126.00	2.5	8,515	0.03%
2023/04/17	0	124.48	19	124.92	125.50	-19	8,481	-0.22%
2023/04/14	0	124.25	1.1	124.00	124.50	-1.1	8,425	-0.01%
2023/04/13	0	123.50	11.3	123.94	124.00	-11.3	8,363	-0.14%
2023/04/12	1.2	123.00	0	0.00	123.00	1.2	8,196	0.01%
2023/04/11	0.2	122.19	1	122.50	123.00	-0.8	8,052	-0.01%
2023/04/10	1	121.50	33.3	122.23	122.50	-32.3	8,038	-0.40%
2023/04/07	0.1	120.58	11.4	120.98	121.00	-11.2	7,972	-0.14%
2023/04/06	0	120.02	0	0.00	120.50	0	7,969	0.00%
2023/03/31	0.1	119.65	3	120.00	119.50	-2.9	7,926	-0.04%
2023/03/30	0.2	119.83	0	0.00	120.00	0.2	7,954	0.00%
2023/03/29	0	120.00	1	119.99	120.00	-1	7,966	-0.01%
2023/03/28	0.1	119.51	0.2	120.00	119.50	-0.1	7,979	0.00%
2023/03/27	0.1	119.69	10.1	120.00	120.00	-10	7,991	-0.13%
2023/03/24	0.1	119.50	0	0.00	119.50	0.1	8,171	0.00%
2023/03/23	0.1	119.90	16.7	120.03	120.00	-16.6	8,200	-0.20%
2023/03/22	0	119.00	1.2	119.41	119.50	-1.2	8,227	-0.01%
2023/03/21	10.1	119.00	0	0.00	118.50	10.1	8,293	0.12%
2023/03/20	1	119.00	15	119.00	119.00	-14	8,343	-0.17%
2023/03/17	2.1	118.99	0	0.00	118.00	2.1	8,378	0.02%
2023/03/16	0	119.00	2	118.75	119.00	-2	8,265	-0.02%
2023/03/15	1	119.00	100.2	118.95	119.00	-99.2	8,332	-1.19%
2023/03/14	0	118.00	0	118.00	117.50	0	8,327	0.00%
2023/03/13	0	118.50	24.1	118.91	119.00	-24.1	8,270	-0.29%
2023/03/10	0.1	117.87	6.2	117.58	117.50	-6.1	8,186	-0.07%
2023/03/09	2	118.65	0	118.50	118.50	2	8,236	0.02%
2023/03/08	1	118.50	0.1	118.50	119.00	0.9	8,350	0.01%
2023/03/07	3	119.00	2	118.50	118.50	1	8,338	0.01%
2023/03/06	1	118.50	14	118.86	118.00	-13	8,397	-0.15%
2023/03/03	0.1	117.39	2.1	117.50	117.50	-2	8,618	-0.02%
2023/03/02	1	116.47	2	116.99	116.50	-1	8,634	-0.01%
2023/03/01	6.2	115.25	0.1	115.08	115.00	6.1	8,569	0.07%
2023/02/24	0.1	116.00	1	115.50	115.50	-0.9	8,467	-0.01%
2023/02/23	2.1	115.47	4	115.50	115.50	-1.9	8,367	-0.02%
2023/02/22	1	114.50	6	115.00	115.00	-5	8,353	-0.06%
2023/02/21	1	114.50	54	114.96	114.50	-53	8,418	-0.63%
2023/02/20	1	115.00	54.1	114.96	115.00	-53.1	8,604	-0.62%
2023/02/17	0.2	113.50	0	0.00	113.50	0.2	8,721	0.00%
2023/02/16	4.3	113.54	0	114.00	114.00	4.3	8,930	0.05%
2023/02/15	0.3	113.50	0	114.00	113.50	0.2	9,033	0.00%
2023/02/14	1.1	113.50	0	113.50	114.00	1.1	8,996	0.01%
2023/02/13	1	113.50	2.1	113.49	113.50	-1.1	9,021	-0.01%
2023/02/10	0.8	112.99	0.6	112.50	113.00	0.2	8,979	0.00%
2023/02/09	4.1	112.50	0	0.00	112.50	4.1	8,957	0.05%
2023/02/08	2.2	112.55	2	113.00	112.50	0.2	8,952	0.00%
2023/02/07	1.1	113.49	0	0.00	112.50	1.1	8,838	0.01%
2023/02/06	0.1	113.50	1.1	113.00	112.50	-1	8,823	-0.01%
2023/02/03	0.2	112.50	10.2	112.99	113.00	-10	8,802	-0.11%
2023/02/02	2.1	112.02	16	112.00	112.00	-13.9	8,798	-0.16%
2023/02/01	15.9	112.01	2.4	112.08	112.50	13.5	8,711	0.15%
2023/01/31	27.7	113.46	0	0.00	112.50	27.7	8,632	0.32%
2023/01/30	7.1	113.93	101	114.76	114.50	-93.9	8,547	-1.10%	大賣/
2023/01/17	0	114.50	0	114.50	114.00	0	8,389	0.00%
2023/01/16	0.1	114.49	121.2	114.92	115.00	-121.1	8,408	-1.44%	大賣/鉅額交易
2023/01/13	1.1	113.55	3	114.00	114.00	-1.9	8,348	-0.02%
2023/01/12	20.5	113.51	0	0.00	113.50	20.5	8,564	0.24%
2023/01/11	1.2	114.03	0	0.00	114.00	1.2	8,613	0.01%
2023/01/10	2	114.00	1	115.00	115.00	1	8,614	0.01%
2023/01/09	0.7	114.00	1.5	114.50	115.00	-0.8	8,575	-0.01%
2023/01/06	0.7	114.00	1	114.00	114.00	-0.3	8,622	0.00%
2023/01/05	0.5	114.00	401	113.00	114.00	-400.5	8,681	-4.61%	大賣/鉅額交易
2023/01/04	0	113.50	4.3	113.50	113.50	-4.3	8,694	-0.05%
2023/01/03	3.1	112.34	6	112.58	113.00	-3	8,794	-0.03%
2022/12/30	59	113.05	2	113.50	113.00	57	8,821	0.65%
2022/12/29	52	113.00	4	113.50	113.00	48	8,939	0.54%
2022/12/28	2.4	112.93	1.1	113.47	114.00	1.3	9,033	0.01%
2022/12/27	1.1	113.00	0	0.00	113.00	1.1	9,085	0.01%
2022/12/26	1	113.00	10.6	112.95	113.00	-9.6	9,330	-0.10%
2022/12/23	100	112.00	0.2	112.03	112.50	99.8	9,408	1.06%
2022/12/22	1.1	112.49	20.1	112.50	113.00	-19	9,522	-0.20%
2022/12/21	20.3	111.51	6	112.25	111.50	14.3	9,609	0.15%
2022/12/20	1	111.50	3	111.17	111.50	-2	9,572	-0.02%
2022/12/19	1.1	110.55	1	112.00	111.50	0.1	9,596	0.00%
2022/12/16	379.1	110.99	15	111.50	110.50	364.1	9,654	3.77%	大買/鉅額交易
2022/12/15	0	112.00	0	0.00	112.00	0	9,500	0.00%
2022/12/14	0.3	112.00	0.1	112.00	111.50	0.2	9,484	0.00%
2022/12/13	13.3	111.03	24	112.00	111.00	-10.7	9,431	-0.11%
2022/12/12	0	112.00	10.1	112.00	112.50	-10.1	9,371	-0.11%
2022/12/09	0.1	112.00	10	112.00	112.00	-9.9	9,524	-0.10%
2022/12/08	36.1	111.16	5	111.50	111.00	31.1	9,560	0.33%
2022/12/07	1	112.50	73.6	112.37	112.50	-72.6	9,578	-0.76%
2022/12/06	18.6	111.65	0	0.00	112.00	18.6	9,523	0.19%
2022/12/05	2.3	112.06	10	112.00	112.50	-7.8	9,557	-0.08%
2022/12/02	12.3	111.47	21.1	111.98	112.00	-8.8	9,574	-0.09%
2022/12/01	65.1	112.01	1	114.00	111.50	64.1	9,566	0.67%
2022/11/30	13	113.00	111	112.91	113.50	-98	9,490	-1.03%	大賣/
2022/11/29	2	111.50	13	112.19	112.00	-11	9,356	-0.12%
2022/11/28	141	111.42	0	0.00	110.50	141	9,330	1.51%	大買/鉅額交易
2022/11/25	202.1	113.00	21	111.62	112.50	181.1	9,290	1.95%	大買/鉅額交易
2022/11/24	1	110.00	22	110.39	110.00	-21	9,164	-0.23%
2022/11/23	7	109.21	2.7	108.72	109.00	4.3	9,174	0.05%
2022/11/22	2	108.50	0.1	109.00	108.50	1.9	9,216	0.02%
2022/11/21	1.3	108.62	0	0.00	109.00	1.3	9,207	0.01%
2022/11/18	42.5	108.03	1	109.00	109.00	41.5	9,205	0.45%
2022/11/17	31.3	108.34	1	107.50	108.00	30.3	9,195	0.33%
2022/11/16	13.1	108.50	4	108.00	108.50	9.1	9,082	0.10%
2022/11/15	2.6	109.29	0	0.00	109.00	2.6	8,954	0.03%
2022/11/14	16	108.72	6	108.67	109.50	10	8,890	0.11%
2022/11/11	4.1	109.12	1	109.50	109.50	3.1	8,665	0.04%
2022/11/10	2	108.50	0	108.50	108.50	2	8,595	0.02%
2022/11/09	17.2	108.65	1	109.50	109.00	16.2	8,610	0.19%
2022/11/08	5.3	108.12	0	108.50	108.50	5.2	8,532	0.06%
2022/11/07	6	108.00	1.1	108.05	108.00	4.9	8,565	0.06%
2022/11/04	13.3	107.62	0	0.00	108.50	13.3	8,719	0.15%
2022/11/03	1	108.50	0	0.00	108.50	1	8,640	0.01%
2022/11/02	28.6	108.53	0	0.00	108.50	28.6	8,645	0.33%
2022/11/01	2	109.75	0	0.00	109.50	2	8,606	0.02%
2022/10/31	0	111.50	7.1	110.85	111.00	-7.1	8,625	-0.08%
2022/10/28	0	110.00	1	109.00	109.00	-1	8,577	-0.01%
2022/10/27	0	109.50	0	0.00	109.50	0	8,602	0.00%
2022/10/26	6.7	109.22	0	0.00	108.50	6.7	8,618	0.08%
2022/10/25	0.3	107.70	14	109.64	110.50	-13.8	8,526	-0.16%
2022/10/24	6	107.92	0	0.00	107.50	6	8,297	0.07%
2022/10/21	2	107.50	50	107.50	108.00	-48	8,217	-0.58%
2022/10/20	62.4	106.66	2	106.25	107.00	60.4	8,298	0.73%
2022/10/19	13.3	107.75	0	0.00	107.50	13.3	8,110	0.16%
2022/10/18	3.6	109.14	0.2	109.50	108.50	3.4	8,038	0.04%
2022/10/17	3	109.17	8	108.88	109.00	-5	8,046	-0.06%
2022/10/14	6.8	108.96	1	108.50	109.00	5.8	8,050	0.07%
2022/10/13	2.1	109.27	2	109.25	109.00	0.1	8,067	0.00%
2022/10/12	4.5	109.99	0.9	109.60	110.00	3.6	8,209	0.04%
2022/10/11	22.8	109.30	10	109.20	109.00	12.8	8,381	0.15%
2022/10/07	2.4	110.34	6	110.50	110.50	-3.6	8,329	-0.04%
2022/10/06	10.4	110.81	0	0.00	110.50	10.4	8,475	0.12%
2022/10/05	8.4	111.88	2	111.50	111.50	6.4	8,691	0.07%
2022/10/04	15.2	111.44	10	111.55	112.00	5.2	8,785	0.06%
2022/10/03	12.4	111.89	0	112.00	111.50	12.3	8,758	0.14%
2022/09/30	7.2	114.58	1	114.51	114.00	6.1	8,741	0.07%
2022/09/29	8.1	115.94	0	0.00	116.00	8.1	8,996	0.09%
2022/09/28	4.1	115.40	6	116.33	116.50	-1.9	9,032	-0.02%
2022/09/27	2.1	116.27	1	116.00	116.00	1.1	9,102	0.01%
2022/09/26	1.3	114.92	2	115.75	116.50	-0.7	9,329	-0.01%
2022/09/23	33.4	114.96	22	115.45	115.00	11.4	9,521	0.12%
2022/09/22	57.1	116.03	0	0.00	116.00	57.1	9,893	0.58%
2022/09/21	4.4	117.55	0	0.00	117.50	4.4	10,124	0.04%
2022/09/20	3.1	118.02	2	118.75	118.00	1.1	10,136	0.01%
2022/09/19	2.2	118.05	0	0.00	118.00	2.2	10,212	0.02%
2022/09/16	25.4	118.15	1	118.50	118.00	24.4	10,453	0.23%
2022/09/15	19.8	119.10	10	119.50	119.00	9.8	10,461	0.09%
2022/09/14	15.2	119.88	3	119.50	119.50	12.2	10,464	0.12%
2022/09/13	1	121.00	1	120.50	121.00	0	10,555	0.00%
2022/09/12	5	120.50	0	0.00	121.00	5	10,578	0.05%
2022/09/08	1.3	120.62	10	120.55	121.00	-8.7	10,661	-0.08%
2022/09/07	10.7	120.71	4	120.50	120.50	6.7	10,708	0.06%
2022/09/06	2	122.00	7.6	122.04	121.50	-5.6	10,745	-0.05%
2022/09/05	0.3	122.00	90	121.72	122.00	-89.7	10,760	-0.83%
2022/09/02	3.5	121.00	0	0.00	121.00	3.5	10,799	0.03%
2022/09/01	5.1	120.61	0.4	121.00	121.00	4.7	10,821	0.04%
2022/08/31	12.2	121.63	5	122.00	121.00	7.2	10,780	0.07%
2022/08/30	0	122.88	0.7	122.50	122.50	-0.7	10,705	-0.01%
2022/08/29	0.1	122.00	2	122.75	123.00	-1.9	10,764	-0.02%
2022/08/26	0	122.50	1	122.00	122.00	-1	10,838	-0.01%
2022/08/25	2	121.51	0.3	122.50	122.00	1.7	10,946	0.02%
2022/08/24	1	122.00	0	0.00	122.00	1	11,037	0.01%
2022/08/23	1	122.50	0.1	122.50	122.50	0.9	11,335	0.01%
2022/08/22	14	121.93	2	122.25	123.00	12	11,460	0.10%
2022/08/19	24.6	121.71	1	121.00	121.50	23.6	11,573	0.20%
2022/08/18	11.1	122.00	0	0.00	122.50	11.1	11,690	0.09%
2022/08/17	51.2	122.50	0	0.00	123.00	51.2	11,773	0.43%
2022/08/16	2.2	124.48	0	125.00	123.50	2.2	11,767	0.02%
2022/08/15	0	125.00	0.3	125.00	124.50	-0.3	11,789	0.00%
2022/08/12	0.2	124.54	3	124.00	125.00	-2.8	11,781	-0.02%
2022/08/11	0.6	124.33	11.1	124.40	125.00	-10.5	11,824	-0.09%
2022/08/10	5	123.00	1	122.50	122.50	4	11,792	0.03%
2022/08/09	1	122.50	0	123.00	122.50	1	11,808	0.01%
2022/08/08	1	122.00	2.1	122.26	122.50	-1.1	11,844	-0.01%
2022/08/05	1	122.00	0	0.00	122.00	1	11,879	0.01%
2022/08/04	1	120.50	3	120.50	120.50	-2	11,913	-0.02%
2022/08/03	0	122.00	0.1	122.00	121.50	-0.1	11,930	0.00%
2022/08/02	0.1	122.08	5	122.50	122.50	-4.9	11,994	-0.04%
2022/08/01	0	122.00	1	122.50	122.00	-1	11,949	-0.01%
2022/07/29	0	122.00	1.6	121.52	121.50	-1.6	12,103	-0.01%
2022/07/28	1.1	121.97	2	121.25	121.50	-0.9	12,230	-0.01%
2022/07/27	0	121.40	3	121.99	121.50	-3	12,462	-0.02%
2022/07/26	0	119.93	0	120.50	120.00	0	12,615	0.00%
2022/07/25	1.1	118.65	0.8	120.50	120.00	0.3	12,704	0.00%
2022/07/22	5.1	118.31	3.4	117.68	118.50	1.7	12,861	0.01%
2022/07/21	9.6	119.24	1	119.50	119.50	8.6	12,831	0.07%
2022/07/20	34.5	120.29	0	0.00	120.00	34.5	12,806	0.27%
2022/07/19	17.3	121.47	0	0.00	121.50	17.3	12,726	0.14%
2022/07/18	6.1	122.75	0	0.00	123.00	6.1	12,517	0.05%
2022/07/15	10.1	122.40	2	122.50	123.00	8.1	12,284	0.07%
2022/07/14	4.1	122.14	1	122.00	123.00	3.1	12,259	0.03%
2022/07/13	0	124.00	1	124.50	124.00	-1	12,070	-0.01%
2022/07/12	5.1	122.61	0	0.00	122.50	5.1	11,781	0.04%
2022/07/11	1.2	123.24	0	0.00	124.00	1.2	11,594	0.01%
2022/07/08	7	125.15	1	125.00	124.50	6	11,555	0.05%
2022/07/07	1	127.50	2	128.50	127.50	-1	11,390	-0.01%
2022/07/06	1	127.50	7.1	127.92	128.00	-6.1	11,096	-0.05%
2022/07/05	1	126.50	12.3	126.28	127.00	-11.3	11,044	-0.10%
2022/07/04	2	126.50	27	126.32	126.50	-25	10,952	-0.23%
2022/07/01	5.5	123.52	30.1	123.83	124.00	-24.6	10,889	-0.23%
2022/06/30	85.4	122.53	1	122.50	122.00	84.4	10,724	0.79%
2022/06/29	2.3	129.78	51.1	129.65	130.50	-48.8	10,303	-0.47%
2022/06/28	2	128.50	10.1	128.50	129.00	-8.1	10,051	-0.08%
2022/06/27	3.2	128.98	5.6	129.28	128.50	-2.4	10,095	-0.02%
2022/06/24	0	0.00	17.1	128.76	129.00	-17.1	10,040	-0.17%
2022/06/23	2	126.50	12	126.50	127.00	-10	9,856	-0.10%
2022/06/22	2	126.50	0	126.00	125.50	2	9,737	0.02%
2022/06/21	0	0.00	1	126.50	126.50	-1	9,733	-0.01%
2022/06/20	4.1	125.24	2	124.50	125.00	2.1	9,639	0.02%
2022/06/17	1	125.00	11	124.59	125.00	-10	9,627	-0.10%
2022/06/16	1	124.50	1	124.50	124.00	0	9,559	0.00%
2022/06/15	0	125.00	22	125.27	125.00	-22	9,657	-0.23%
2022/06/14	22	124.25	1	125.00	124.50	21	9,784	0.21%
2022/06/13	23	124.28	10	124.50	125.00	13	9,842	0.13%
2022/06/10	0	125.50	0	0.00	125.00	0	9,937	0.00%
2022/06/09	1	126.50	0	0.00	126.00	1	9,889	0.01%
2022/06/08	0	126.50	10	126.35	126.50	-10	9,918	-0.10%
2022/06/07	2.1	126.01	0	0.00	125.50	2.1	9,885	0.02%
2022/06/06	0	125.00	2	124.75	126.00	-2	9,789	-0.02%
2022/06/02	5	125.00	5	125.50	125.00	0	9,778	0.00%
2022/06/01	0	126.00	0	0.00	125.00	0	9,864	0.00%
2022/05/31	8	125.75	3	127.00	127.00	5	9,821	0.05%
2022/05/30	0	0.00	3.5	126.00	127.00	-3.5	9,606	-0.04%
2022/05/27	1	125.00	0	0.00	125.50	1	9,652	0.01%
2022/05/26	0	127.50	117	127.49	127.50	-117	9,655	-1.21%	大賣/鉅額交易
2022/05/25	0	125.00	1.1	124.55	125.00	-1.1	9,679	-0.01%
2022/05/24	7	124.21	0	0.00	124.00	7	9,766	0.07%
2022/05/23	0.1	124.50	0	0.00	123.50	0.1	9,887	0.00%
2022/05/20	0	124.75	10	124.00	124.50	-10	9,935	-0.10%
2022/05/19	0.2	124.12	2	124.00	124.50	-1.8	9,961	-0.02%
2022/05/18	3	124.17	0	0.00	125.00	3	9,983	0.03%
2022/05/17	1.1	124.50	1.6	124.03	123.50	-0.5	9,923	-0.01%
2022/05/16	0	124.10	0	0.00	124.00	0	9,920	0.00%
2022/05/13	5	124.10	39	125.00	124.00	-34	9,885	-0.34%
2022/05/12	4.8	124.19	1	124.00	124.00	3.8	9,854	0.04%
2022/05/11	1	124.99	0.2	125.00	125.00	0.8	9,802	0.01%
2022/05/10	1.1	124.56	2	125.00	124.50	-0.9	9,791	-0.01%
2022/05/09	2	124.76	2	125.00	125.00	0	9,718	0.00%
2022/05/06	0	127.33	5	126.60	126.50	-5	9,627	-0.05%
2022/05/05	1.3	125.51	2	125.50	125.00	-0.7	9,546	-0.01%
2022/05/04	47.6	124.54	2	123.50	124.00	45.6	9,431	0.48%
2022/05/03	17.5	127.91	1.4	127.63	127.50	16.2	9,277	0.17%
2022/04/29	2.4	130.13	0	0.00	131.00	2.4	9,079	0.03%
2022/04/28	6.3	130.07	2	130.50	131.50	4.3	8,977	0.05%
2022/04/27	0	131.00	5.1	132.19	132.00	-5.1	8,854	-0.06%
2022/04/26	0	131.92	8.1	131.88	132.00	-8.1	8,896	-0.09%
2022/04/25	0.7	131.00	2.8	131.05	131.50	-2.1	8,867	-0.02%
2022/04/22	1	130.50	2.3	131.00	131.50	-1.3	8,817	-0.01%
2022/04/21	0	131.00	12.1	131.00	131.00	-12.1	8,831	-0.14%
2022/04/20	0	129.35	2.1	130.95	131.00	-2.1	8,849	-0.02%
2022/04/19	0	130.00	4.1	130.00	129.50	-4.1	8,834	-0.05%
2022/04/18	3	128.50	2.7	129.31	130.00	0.3	8,853	0.00%
2022/04/15	0	129.17	0	129.50	129.50	0	8,857	0.00%
2022/04/14	0	129.50	5.1	129.99	130.00	-5.1	8,865	-0.06%
2022/04/13	0.1	128.59	0	0.00	128.50	0.1	8,806	0.00%
2022/04/12	0	129.00	0.1	129.00	128.50	0	8,784	0.00%
2022/04/11	0	128.50	4.3	129.23	130.00	-4.3	8,855	-0.05%
2022/04/08	1	127.00	4.1	127.74	128.00	-3.1	8,762	-0.04%
2022/04/07	0.2	127.00	0.1	127.00	127.00	0.1	8,659	0.00%
2022/04/06	2	126.25	0	0.00	127.00	2	8,583	0.02%
2022/04/01	1	126.00	0	0.00	127.00	1	8,516	0.01%
2022/03/31	0.3	127.19	0	0.00	127.00	0.3	8,455	0.00%
2022/03/30	0	127.00	0	0.00	127.00	0	8,490	0.00%
2022/03/29	0	127.50	0	0.00	127.00	0	8,520	0.00%
2022/03/28	0	127.50	2	127.99	128.00	-2	8,467	-0.02%
2022/03/25	0	127.00	103	127.01	128.00	-103	8,469	-1.22%	大賣/鉅額交易
2022/03/24	0.1	126.50	109.4	126.53	127.00	-109.3	8,412	-1.30%	大賣/鉅額交易
2022/03/23	2.4	125.50	4	126.00	126.50	-1.6	8,394	-0.02%
2022/03/22	0.2	126.00	0	0.00	126.50	0.2	8,387	0.00%
2022/03/21	0	126.67	0	126.50	126.50	0	8,397	0.00%
2022/03/18	1	126.00	0	0.00	126.50	1	8,300	0.01%
2022/03/17	0	125.75	1,105.4	125.24	125.50	-1,105.4	8,134	-13.59%	大賣/鉅額交易
2022/03/16	900	125.37	16	125.38	126.00	884	7,906	11.18%	大買/鉅額交易
2022/03/15	80.1	124.00	8	124.06	125.00	72.1	7,786	0.93%
2022/03/14	0.2	122.55	9	122.78	123.00	-8.8	7,633	-0.12%
2022/03/11	2	122.50	0	0.00	122.50	2	7,607	0.03%
2022/03/10	1	122.50	0	0.00	123.00	1	7,529	0.01%
2022/03/09	20	121.50	0	0.00	122.50	20	7,514	0.27%
2022/03/08	4	120.63	15	120.93	122.00	-11	7,535	-0.15%
2022/03/07	8.6	121.21	6.1	121.49	121.00	2.5	7,477	0.03%
2022/03/04	0.1	122.50	1.1	122.50	123.00	-1	7,598	-0.01%
2022/03/03	7	122.36	8.3	122.69	122.50	-1.2	7,548	-0.02%
2022/03/02	104.3	124.45	2.7	123.19	123.50	101.6	7,499	1.36%	大買/鉅額交易
2022/03/01	101.1	124.49	2	124.50	124.50	99.1	7,327	1.35%	大買/
2022/02/25	0	124.50	16.3	124.55	124.50	-16.3	7,160	-0.23%
2022/02/24	1.8	124.50	10.1	124.55	124.50	-8.3	6,974	-0.12%
2022/02/23	2.2	125.19	44.6	124.52	125.50	-42.5	6,783	-0.63%
2022/02/22	0.1	122.99	12	123.04	123.50	-11.9	6,676	-0.18%
2022/02/21	1.2	123.00	6	123.08	123.50	-4.8	6,563	-0.07%
2022/02/18	0.1	122.00	5.1	122.00	122.00	-5	6,568	-0.08%
2022/02/17	1	121.50	5.1	121.60	121.50	-4.1	6,567	-0.06%
2022/02/16	0	120.00	6.4	120.90	121.00	-6.4	6,589	-0.10%
2022/02/15	1	119.50	3	119.83	120.00	-2	6,594	-0.03%
2022/02/14	0	119.00	7	119.86	120.00	-7	6,687	-0.10%
2022/02/11	2.2	119.50	5	119.40	119.50	-2.8	6,730	-0.04%
2022/02/10	1	119.00	6	119.00	119.50	-5	6,746	-0.07%
2022/02/09	0	118.50	4	118.50	118.50	-4	6,782	-0.06%
2022/02/08	0.2	118.00	5.1	118.50	118.00	-4.9	6,764	-0.07%
2022/02/07	1	117.50	8	118.12	118.50	-7	6,779	-0.10%
2022/01/26	0.1	117.07	1	117.00	117.50	-0.9	6,736	-0.01%
2022/01/25	0	116.50	4	117.00	117.00	-4	6,751	-0.06%
2022/01/24	0.6	117.00	2	117.00	117.00	-1.4	6,719	-0.02%
2022/01/21	0.1	116.05	1	116.50	117.00	-0.9	6,729	-0.01%
2022/01/20	1	116.50	0	0.00	116.50	1	6,788	0.01%
2022/01/19	67.1	116.04	0	0.00	117.00	67.1	6,745	0.99%
2022/01/18	0.3	117.28	2	117.00	117.50	-1.7	6,750	-0.03%
2022/01/17	1.1	116.55	0	117.50	117.00	1.1	6,874	0.02%
2022/01/14	2	117.25	6	117.42	117.50	-4	6,922	-0.06%
2022/01/13	5	117.30	7	117.07	117.50	-2	6,960	-0.03%
2022/01/12	1.5	116.83	6	117.00	117.00	-4.5	6,997	-0.06%
2022/01/11	2.3	116.50	0.4	116.50	116.50	1.9	6,978	0.03%
2022/01/10	0	116.00	2	116.50	116.50	-2	6,955	-0.03%
2022/01/07	0	115.50	0	0.00	115.50	0	7,020	0.00%
2022/01/06	10.1	115.50	1	115.50	115.50	9.1	7,074	0.13%
2022/01/05	0.1	115.01	61	115.49	115.50	-60.9	7,150	-0.85%
2022/01/04	2.2	115.02	60.1	115.50	115.50	-57.8	7,372	-0.78%
2022/01/03	31.1	115.02	141	115.15	115.50	-109.9	7,378	-1.49%	大賣/鉅額交易
2021/12/30	0	116.50	0.2	116.04	116.50	-0.2	7,375	0.00%
2021/12/29	2.6	116.12	2	116.50	116.50	0.6	7,464	0.01%
2021/12/28	1	116.50	2.2	116.23	116.00	-1.2	7,431	-0.02%
2021/12/27	1	115.99	4	116.00	116.00	-3	7,432	-0.04%
2021/12/24	0.1	115.02	100.5	116.00	115.50	-100.4	7,527	-1.33%
2021/12/23	2.6	115.39	12.1	116.00	115.50	-9.5	7,551	-0.13%
2021/12/22	1	116.00	75	115.53	115.50	-74	7,519	-0.98%
2021/12/21	1.2	115.46	4	115.37	115.50	-2.8	7,561	-0.04%
2021/12/20	0	114.50	31	115.00	115.00	-31	7,485	-0.41%
2021/12/17	2	114.50	60.1	114.99	115.00	-58.1	7,441	-0.78%
2021/12/16	1	114.00	3	115.00	114.50	-2	7,417	-0.03%
2021/12/15	1	114.00	9	114.44	114.00	-8	7,509	-0.11%
2021/12/14	0.3	114.00	1	113.50	114.00	-0.7	7,563	-0.01%
2021/12/13	4.2	113.50	2	114.00	113.50	2.2	7,607	0.03%
2021/12/10	10	114.00	0	0.00	114.00	10	7,660	0.13%
2021/12/09	0	114.00	2	114.00	114.50	-2	7,724	-0.03%
2021/12/08	2.2	114.23	0	0.00	114.00	2.2	7,777	0.03%
2021/12/07	2.8	113.62	1.2	113.91	114.00	1.6	7,756	0.02%
2021/12/06	11	113.50	0	0.00	114.00	11	7,752	0.14%
2021/12/03	10	113.50	24.2	113.96	113.50	-14.1	7,882	-0.18%
2021/12/02	0	113.50	2	113.75	114.00	-2	7,916	-0.03%
2021/12/01	0.1	113.00	0.1	112.50	113.00	0	7,947	0.00%
2021/11/30	4.1	112.62	0	0.00	112.00	4.1	7,913	0.05%
2021/11/29	0	112.50	1	112.50	112.50	-1	7,581	-0.01%
2021/11/26	1.2	112.60	0.1	113.50	113.00	1.2	7,703	0.02%
2021/11/25	0.1	113.50	0.1	113.00	113.50	0	7,924	0.00%
2021/11/24	0	113.50	0	113.50	113.50	0	8,039	0.00%
2021/11/23	0	113.00	2.2	112.96	113.50	-2.2	8,128	-0.03%
2021/11/22	152.2	112.50	0	0.00	112.50	152.2	8,245	1.85%	大買/鉅額交易
2021/11/19	112.1	113.87	0	0.00	113.00	112.1	8,727	1.28%	大買/鉅額交易
2021/11/18	0	0.00	1.2	114.91	115.00	-1.2	8,813	-0.01%
2021/11/17	1	114.50	3.3	114.30	114.50	-2.3	8,875	-0.03%
2021/11/16	1.2	113.37	1	113.49	114.00	0.2	8,933	0.00%
2021/11/15	1	113.00	12	112.96	113.00	-11	8,916	-0.12%
2021/11/12	0.1	112.00	3.3	112.15	112.50	-3.2	8,842	-0.04%
2021/11/11	0	0.00	51.1	112.00	112.50	-51.1	8,892	-0.58%
2021/11/10	0	111.00	0	0.00	112.00	0	8,860	0.00%
2021/11/09	2.2	111.50	0	0.00	111.50	2.2	8,841	0.03%
2021/11/08	1	111.00	33	111.45	111.50	-32	8,898	-0.36%
2021/11/05	0	111.00	7	110.57	111.00	-7	8,905	-0.08%
2021/11/04	4	110.50	1	110.50	111.00	3	8,932	0.03%
2021/11/03	6	110.17	28	110.50	110.50	-22	8,926	-0.25%
2021/11/02	7	110.57	0	0.00	110.50	7	8,958	0.08%
2021/11/01	1.1	110.50	53.1	110.98	111.00	-52	9,076	-0.57%
2021/10/29	2	110.25	2	110.50	110.50	0	9,144	0.00%
2021/10/28	9.1	110.45	0.2	110.50	110.00	8.9	9,179	0.10%
2021/10/27	64.2	110.51	0	0.00	110.50	64.2	9,204	0.70%
2021/10/26	2.5	110.64	0	0.00	110.50	2.5	9,227	0.03%
2021/10/25	5.1	110.51	6	111.08	111.00	-0.9	9,170	-0.01%
2021/10/21	30.3	110.85	0	0.00	110.50	30.3	9,070	0.33%
2021/10/20	0.5	111.20	0	0.00	111.00	0.5	9,000	0.01%
2021/10/19	0.1	111.00	50	111.50	111.50	-49.9	8,964	-0.56%
2021/10/18	0	0.00	91	111.00	111.00	-91	9,001	-1.01%
2021/10/15	6.1	110.51	0	0.00	111.00	6.1	8,994	0.07%
2021/10/14	20.1	110.95	0.4	111.00	110.50	19.8	8,897	0.22%
2021/10/13	3.3	111.00	1	111.00	111.50	2.3	8,839	0.03%
2021/10/12	30	111.00	10	111.50	111.50	20	8,807	0.23%
2021/10/08	0.1	111.00	101	111.50	111.50	-100.9	8,590	-1.17%	大賣/
2021/10/07	0.1	111.50	31.1	111.50	111.50	-31	8,477	-0.37%
2021/10/06	6.3	110.52	306.5	111.00	111.00	-300.2	8,476	-3.54%	大賣/鉅額交易
2021/10/05	5.1	110.61	0	0.00	110.50	5.1	8,385	0.06%
2021/10/04	7	110.57	1	110.50	111.00	6	8,323	0.07%
2021/10/01	126.3	110.50	0	0.00	110.50	126.3	8,279	1.53%	大買/鉅額交易
2021/09/30	231	110.76	0	0.00	110.50	231	8,158	2.83%	大買/鉅額交易
2021/09/29	217.1	110.66	7	111.00	111.50	210.1	8,088	2.60%	大買/鉅額交易
2021/09/28	189	111.00	1	111.00	111.00	188	7,995	2.35%	大買/鉅額交易
2021/09/27	232.1	111.00	0.1	111.50	111.00	232	8,000	2.90%	大買/鉅額交易
2021/09/24	0.2	111.19	1.1	111.05	111.50	-0.9	8,040	-0.01%
2021/09/23	0	0.00	1.7	111.21	111.00	-1.7	8,090	-0.02%
2021/09/22	14.1	110.50	1	111.00	111.00	13.1	8,058	0.16%
2021/09/17	1.1	111.04	0	0.00	111.00	1.1	7,915	0.01%
2021/09/16	0	0.00	5.1	111.50	111.50	-5.1	7,787	-0.07%
2021/09/15	20.1	111.50	7	111.43	111.00	13.1	7,730	0.17%
2021/09/14	0	0.00	5.1	111.00	111.00	-5.1	7,713	-0.07%
2021/09/13	10	110.50	0	0.00	111.00	10	7,685	0.13%
2021/09/10	1	111.00	0	0.00	110.50	1	7,651	0.01%
2021/09/09	0.1	111.00	4	110.88	110.50	-4	7,781	-0.05%
2021/09/08	11	110.55	0	0.00	111.00	11	7,776	0.14%
2021/09/07	4	111.38	3.1	111.02	111.00	0.9	7,694	0.01%
2021/09/06	1.1	111.05	0	0.00	111.00	1.1	7,653	0.01%
2021/09/03	5	111.00	3	111.00	111.00	2	7,610	0.03%
2021/09/02	0.3	111.00	0	0.00	111.00	0.3	7,559	0.00%
2021/09/01	43	111.08	0.1	112.00	110.50	42.9	7,540	0.57%
2021/08/31	20.1	111.55	11	111.73	112.00	9.1	7,399	0.12%
2021/08/30	1	111.00	4	110.63	111.00	-3	7,104	-0.04%
2021/08/27	21.2	110.08	1.6	110.19	110.00	19.6	6,986	0.28%
2021/08/26	13.4	110.35	0	0.00	110.00	13.4	6,911	0.19%
2021/08/25	60.3	109.93	0	110.50	110.00	60.2	6,767	0.89%
2021/08/24	24.3	115.40	19	115.16	115.50	5.3	6,226	0.08%
2021/08/23	5.4	116.02	3	116.50	115.50	2.4	6,074	0.04%
2021/08/20	6	116.08	0	0.00	116.00	6	6,040	0.10%
2021/08/19	3	117.00	2	116.51	116.50	1	6,270	0.02%
2021/08/18	0	0.00	5	117.50	117.50	-5	6,191	-0.08%
2021/08/17	0.1	117.00	1.1	117.45	117.50	-1	6,178	-0.02%
2021/08/16	3	117.50	3	117.50	117.50	0	6,092	0.00%
2021/08/13	0	117.50	0.1	117.50	117.50	-0.1	6,155	0.00%
2021/08/12	0.4	118.00	0.1	117.50	118.00	0.3	6,156	0.00%
2021/08/11	1.1	117.50	13	117.96	118.00	-11.9	6,074	-0.20%
2021/08/10	0	0.00	10	117.60	118.00	-10	6,124	-0.16%
2021/08/09	2	117.50	2.2	117.45	117.50	-0.2	6,153	0.00%
2021/08/06	0	118.00	5	118.00	117.50	-5	6,248	-0.08%
2021/08/05	3.1	117.49	12.2	117.87	118.00	-9.1	6,307	-0.14%
2021/08/04	0.1	116.50	27	117.04	117.50	-26.9	6,531	-0.41%
2021/08/03	2	116.99	9	116.56	117.00	-7	6,536	-0.11%
2021/08/02	0	116.00	14	116.14	116.50	-14	6,472	-0.22%
2021/07/30	2	115.50	0.3	115.50	115.00	1.7	6,355	0.03%
2021/07/29	0	0.00	3	116.17	116.50	-3	6,343	-0.05%
2021/07/28	0	0.00	3.1	115.34	116.00	-3.1	6,328	-0.05%
2021/07/27	1	115.00	1	115.50	115.50	0	6,476	0.00%
2021/07/26	0	0.00	2	115.00	115.00	-2	6,548	-0.03%
2021/07/23	0.2	115.07	0	0.00	115.00	0.2	6,561	0.00%
2021/07/22	0	0.00	0.1	115.00	116.00	-0.1	6,607	0.00%
2021/07/21	0	0.00	4	115.00	115.00	-4	6,636	-0.06%
2021/07/20	0.5	114.50	7	115.00	115.00	-6.5	6,674	-0.10%
2021/07/19	0.3	114.50	1.1	114.95	115.00	-0.8	6,714	-0.01%
2021/07/16	10.1	114.50	1	114.50	115.00	9.1	6,812	0.13%
2021/07/15	0	114.50	1.1	114.45	114.50	-1.1	6,846	-0.02%
2021/07/14	0	0.00	5.2	114.48	114.50	-5.2	6,910	-0.07%
2021/07/13	1.3	114.00	8.1	114.43	114.50	-6.8	6,961	-0.10%
2021/07/12	10.1	113.50	2	114.00	113.50	8.1	7,036	0.11%
2021/07/09	0	0.00	1	114.00	114.50	-1	7,216	-0.01%
2021/07/06	1.1	114.48	0	0.00	114.00	1.1	7,853	0.01%
2021/07/05	0	114.00	5	114.00	114.50	-5	7,958	-0.06%
2021/07/02	0	0.00	1	114.00	114.00	-1	8,067	-0.01%
2021/07/01	0.1	113.94	0	0.00	113.50	0.1	8,151	0.00%
2021/06/30	1.1	114.48	5.3	114.00	114.00	-4.3	8,206	-0.05%
2021/06/29	2	114.00	0.1	114.00	114.00	1.9	8,211	0.02%
2021/06/28	0	114.38	28	115.00	114.00	-28	8,396	-0.33%
2021/06/25	0	114.00	0.1	114.00	114.50	-0.1	8,497	0.00%
2021/06/24	0	0.00	0.1	114.50	114.00	-0.1	8,547	0.00%
2021/06/23	5	114.00	6	114.50	114.50	-1	8,600	-0.01%
2021/06/22	0	0.00	1	114.00	114.00	-1	8,627	-0.01%
2021/06/21	0.2	113.50	1.2	113.52	113.50	-1	8,630	-0.01%
2021/06/17	1	114.00	0.3	114.00	114.50	0.8	8,558	0.01%
2021/06/16	0.2	114.50	1	114.50	115.00	-0.8	8,795	-0.01%
2021/06/15	6.9	114.50	2.1	114.49	114.50	4.9	8,794	0.06%
2021/06/11	5.2	114.50	2	114.50	114.50	3.2	8,886	0.04%
2021/06/10	0.1	113.51	0.3	114.00	114.50	-0.1	8,887	0.00%
2021/06/09	0.1	113.50	28	114.38	114.00	-27.9	8,915	-0.31%
2021/06/08	0	0.00	4	114.13	114.50	-4	8,918	-0.04%
2021/06/07	29.1	113.50	1.5	113.66	114.00	27.6	8,983	0.31%
2021/06/04	0	0.00	0	114.00	114.00	0	9,008	0.00%
2021/06/03	0.1	114.00	2.2	113.96	114.00	-2.1	9,042	-0.02%
2021/06/02	0.3	113.81	1	114.00	114.00	-0.7	9,139	-0.01%
2021/06/01	0	113.50	0.1	113.50	113.50	-0.1	9,200	0.00%
2021/05/31	0.1	113.50	31.2	113.50	113.50	-31.1	9,354	-0.33%
2021/05/28	0	113.50	0	0.00	113.00	0	9,466	0.00%
2021/05/27	34.2	112.50	1	112.00	112.00	33.2	9,496	0.35%
2021/05/25	0.8	113.50	0	0.00	114.00	0.8	9,510	0.01%
2021/05/24	3	112.83	0.2	113.00	113.00	2.8	9,538	0.03%
2021/05/21	1	114.00	4	113.75	114.50	-3	9,646	-0.03%
2021/05/20	0	113.00	14	113.21	113.50	-14	9,591	-0.15%
2021/05/18	0.1	113.00	8	113.00	113.50	-7.9	9,687	-0.08%
2021/05/17	1.1	112.05	2	112.50	112.50	-0.9	9,697	-0.01%
2021/05/14	0.1	112.00	23	112.04	113.50	-22.9	9,644	-0.24%
2021/05/13	11	111.14	10	112.00	111.00	1	9,604	0.01%
2021/05/12	9.8	111.41	21	113.19	112.50	-11.2	9,480	-0.12%
2021/05/11	0.2	113.00	8	113.69	114.50	-7.8	9,104	-0.09%
2021/05/10	14	113.96	0	113.50	114.00	14	9,090	0.15%
2021/05/07	0	0.00	5	113.00	113.50	-5	9,201	-0.05%
2021/05/06	2.1	112.51	0	0.00	113.00	2.1	9,312	0.02%
2021/05/04	6	112.67	9	112.83	112.50	-3	9,354	-0.03%
2021/05/03	4.9	113.00	1.1	113.03	113.00	3.8	9,217	0.04%
2021/04/29	0.2	113.50	6.2	113.82	114.00	-6	9,214	-0.06%
2021/04/28	1.1	113.45	0.2	113.50	114.00	0.9	9,320	0.01%
2021/04/27	0	0.00	1	113.00	114.00	-1	9,451	-0.01%
2021/04/26	0	0.00	5	113.80	114.00	-5	9,390	-0.05%
2021/04/23	2	114.00	0	0.00	114.00	2	9,345	0.02%
2021/04/22	3	114.66	13.8	114.18	114.50	-10.8	9,377	-0.11%
2021/04/21	7	115.00	0	114.67	114.50	7	9,312	0.07%
2021/04/20	0.1	114.42	0.2	114.50	115.00	-0.2	9,312	0.00%
2021/04/19	8	114.50	9	114.17	114.50	-1	9,326	-0.01%
2021/04/16	3	114.17	2	114.00	114.00	1	9,426	0.01%
2021/04/15	1	113.50	4	113.75	114.00	-3	9,432	-0.03%
2021/04/14	12	112.63	88.3	111.99	113.00	-76.3	9,276	-0.82%
2021/04/13	0	0.00	1	112.00	112.00	-1	8,870	-0.01%
2021/04/12	1	111.00	0	0.00	111.00	1	8,872	0.01%
2021/04/09	0	0.00	1	111.50	112.00	-1	8,860	-0.01%
2021/04/08	2	111.50	0	0.00	111.00	2	8,789	0.02%
2021/04/07	3	112.17	4	112.13	112.00	-1	8,736	-0.01%
2021/04/06	0	0.00	6.1	111.66	112.00	-6.1	8,635	-0.07%
2021/04/01	1	111.50	1	111.50	111.50	0	8,604	0.00%
2021/03/31	4.3	111.29	0	0.00	111.50	4.3	8,637	0.05%
2021/03/30	1	112.00	0	0.00	111.50	1	8,514	0.01%
2021/03/29	10.1	111.50	4.1	111.50	112.00	6	8,520	0.07%
2021/03/26	0	0.00	0.6	111.00	111.50	-0.6	8,510	-0.01%
2021/03/25	2	111.25	4	111.50	111.50	-2	8,516	-0.02%
2021/03/24	6	110.92	1	111.00	111.00	5	8,526	0.06%
2021/03/23	1	110.50	5	110.50	111.00	-4	8,540	-0.05%
2021/03/19	11	110.18	0	110.50	110.00	11	8,579	0.13%
2021/03/18	0.6	110.50	0	0.00	111.00	0.6	8,374	0.01%
2021/03/17	2	110.00	0.1	110.50	110.50	1.9	8,382	0.02%
2021/03/16	5	110.50	1.2	110.92	110.50	3.8	8,299	0.05%
2021/03/15	4	110.63	3	110.50	110.50	1	8,364	0.01%
2021/03/12	0	0.00	4	110.88	111.00	-4	8,384	-0.05%
2021/03/11	0.1	110.50	0.3	110.50	111.00	-0.3	8,456	0.00%
2021/03/10	1	110.50	1	110.50	110.50	0	8,440	0.00%
2021/03/09	1.1	110.05	6.7	110.20	110.50	-5.5	8,467	-0.07%
2021/03/08	5	110.00	1	110.00	110.00	4	8,478	0.05%
2021/03/05	0.1	109.55	13	109.81	110.00	-12.9	8,424	-0.15%
2021/03/04	7.1	109.50	30	110.00	109.50	-22.9	8,612	-0.27%
2021/03/03	0.1	109.50	2	110.00	109.50	-2	8,509	-0.02%
2021/03/02	0.2	110.00	0.1	110.00	109.50	0.1	8,444	0.00%
2021/02/26	1	110.00	1.1	110.05	109.50	-0.1	8,417	0.00%
2021/02/25	0	110.00	12	109.71	110.50	-12	8,214	-0.15%
2021/02/24	11.1	109.95	2.1	109.52	109.50	9	8,133	0.11%
2021/02/23	3	108.51	0	0.00	109.50	3	8,099	0.04%
2021/02/22	4	108.50	2	109.00	108.50	2	8,006	0.02%
2021/02/19	11	108.50	0.2	109.00	109.00	10.8	7,940	0.14%
2021/02/18	16	108.03	25	109.00	108.50	-9	7,923	-0.11%
2021/02/17	3	108.50	1	108.50	108.50	2	7,885	0.03%
2021/02/05	0	108.75	0	0.00	108.50	0	7,767	0.00%
2021/02/04	8.3	108.32	0	0.00	108.00	8.3	7,701	0.11%
2021/02/03	1.3	108.58	4	108.75	109.00	-2.7	7,677	-0.04%
2021/02/02	5	108.60	1.7	108.70	109.00	3.3	7,665	0.04%
2021/02/01	0	0.00	2	109.00	109.00	-2	7,665	-0.03%
2021/01/29	15.2	108.11	0	0.00	108.00	15.2	7,578	0.20%
2021/01/28	5.3	108.72	0	0.00	109.00	5.3	7,468	0.07%
2021/01/27	6.1	109.00	5	109.00	109.00	1.1	7,352	0.01%
2021/01/26	3.2	108.50	0	0.00	108.50	3.2	7,362	0.04%
2021/01/25	11	109.00	0	0.00	109.00	11	7,373	0.15%
2021/01/22	27.2	108.52	0	0.00	108.50	27.2	7,356	0.37%
2021/01/21	5	109.00	0	109.50	108.50	5	7,274	0.07%
2021/01/20	4.2	109.50	0	0.00	109.00	4.2	7,178	0.06%
2021/01/19	0	0.00	2.1	110.97	111.00	-2.1	7,018	-0.03%
2021/01/18	0	111.00	4	111.38	111.00	-4	7,020	-0.06%
2021/01/15	1	111.50	3	112.00	111.00	-2	6,989	-0.03%
2021/01/14	0	0.00	3.5	111.50	112.00	-3.5	6,915	-0.05%
2021/01/13	0	111.00	11.3	111.13	111.50	-11.3	6,904	-0.16%
2021/01/12	1	111.00	0.5	110.50	111.00	0.5	6,812	0.01%
2021/01/11	0	0.00	7.4	110.41	111.00	-7.4	6,739	-0.11%
2021/01/08	1	109.50	4.8	109.19	110.00	-3.8	6,591	-0.06%
2021/01/07	4	109.50	7	109.00	109.00	-3	6,554	-0.05%
2021/01/06	0.7	109.00	0	0.00	109.50	0.7	6,517	0.01%
2021/01/05	7.5	109.27	0	0.00	109.50	7.5	6,441	0.12%
2021/01/04	3	109.00	5	109.20	109.00	-2	6,408	-0.03%
2020/12/31	1	109.00	0	0.00	109.00	1	6,400	0.02%
2020/12/30	3	109.50	24	109.50	110.00	-21	6,467	-0.32%
2020/12/29	16	108.50	0	0.00	109.00	16	6,430	0.25%
2020/12/28	1	109.50	1.5	109.00	109.50	-0.5	6,453	-0.01%
2020/12/25	5.1	108.79	0	0.00	108.50	5.1	6,487	0.08%
2020/12/24	8.3	108.08	0	0.00	108.00	8.3	6,422	0.13%
2020/12/22	1	109.00	0	0.00	109.00	1	6,374	0.02%
2020/12/21	0	0.00	14.5	109.45	109.50	-14.5	6,454	-0.22%
2020/12/17	0	0.00	1	109.00	109.50	-1	6,377	-0.02%
2020/12/16	3	108.50	1.1	108.55	109.50	1.9	6,345	0.03%
2020/12/15	0.1	109.00	5	108.50	109.00	-4.9	6,336	-0.08%
2020/12/14	15	108.50	0	0.00	108.50	15	6,309	0.24%
2020/12/11	2	108.25	0	0.00	108.50	2	6,278	0.03%
2020/12/10	2	108.50	0	0.00	108.50	2	6,227	0.03%
2020/12/09	6	108.75	1	108.50	108.50	5	6,215	0.08%
2020/12/08	0	0.00	3	108.83	109.50	-3	6,120	-0.05%
2020/12/07	34	108.50	25	108.50	108.50	9	6,078	0.15%
2020/12/04	1	109.00	0	0.00	109.50	1	6,036	0.02%
2020/12/03	1	108.50	0	0.00	108.50	1	6,004	0.02%
2020/12/02	1.1	108.55	0	109.00	109.00	1.1	5,965	0.02%
2020/11/30	1	108.50	2	109.50	108.50	-1	5,922	-0.02%
2020/11/27	0.1	109.50	20	109.50	109.50	-19.9	5,714	-0.35%
2020/11/26	1.1	109.00	0	109.00	109.50	1.1	5,698	0.02%
2020/11/25	27	109.09	0	0.00	109.00	27	5,670	0.48%
2020/11/23	0	0.00	0.1	109.50	110.50	-0.1	5,603	0.00%
2020/11/20	1.3	109.50	0	0.00	109.50	1.3	5,570	0.02%
2020/11/18	0	0.00	2	110.00	110.00	-2	5,484	-0.04%
2020/11/17	1	109.02	4	109.63	110.00	-3	5,484	-0.05%
2020/11/16	2	109.50	0	0.00	109.50	2	5,461	0.04%
2020/11/12	0	110.00	21	110.00	110.00	-21	5,412	-0.39%
2020/11/11	2	109.50	9	109.72	110.00	-7	5,433	-0.13%
2020/11/10	0	109.50	1	109.50	110.00	-1	5,382	-0.02%
2020/11/09	0.1	109.50	0	0.00	110.00	0.1	5,352	0.00%
2020/11/06	1	109.50	34	109.50	109.50	-33	5,338	-0.62%
2020/11/05	0	0.00	1	109.50	110.00	-1	5,349	-0.02%
2020/11/04	0	0.00	0.5	109.17	109.50	-0.5	5,309	-0.01%
2020/11/03	2	109.50	4.1	109.49	109.50	-2.1	5,344	-0.04%
2020/11/02	0	0.00	13.1	108.77	109.50	-13.1	5,273	-0.25%
2020/10/30	0.3	107.50	1	108.00	107.00	-0.7	5,220	-0.01%
2020/10/29	0.1	108.50	0	0.00	107.50	0.1	5,181	0.00%
2020/10/28	2	108.50	0	0.00	108.50	2	5,254	0.04%
2020/10/27	0	109.00	3	108.50	109.00	-3	5,288	-0.06%
2020/10/26	0.2	108.25	9.5	108.11	108.50	-9.3	5,251	-0.18%
2020/10/22	1	107.00	0	107.00	107.00	1	5,375	0.02%
2020/10/21	4	107.00	0	0.00	107.00	4	5,520	0.07%
2020/10/20	4.2	106.52	0	0.00	106.50	4.2	5,527	0.08%
2020/10/19	1	106.50	18	107.00	107.00	-17	5,596	-0.30%
2020/10/16	0.1	107.00	0	0.00	106.50	0.1	5,648	0.00%
2020/10/15	12	106.58	0	0.00	106.50	12	5,679	0.21%
2020/10/14	2	107.00	1	107.50	107.50	1	5,609	0.02%
2020/10/12	0.2	107.50	1	107.00	107.00	-0.8	5,834	-0.01%
2020/10/08	3.1	107.18	9	107.11	107.50	-5.9	6,335	-0.09%
2020/10/07	10.5	107.02	0	0.00	106.50	10.5	6,401	0.16%
2020/10/06	2.1	107.52	1	108.00	108.00	1.1	6,385	0.02%
2020/10/05	5	107.10	0	0.00	107.00	5	6,427	0.08%
2020/09/30	13	107.35	0	0.00	107.00	13	6,540	0.20%
2020/09/28	2	107.50	6	107.92	108.00	-4	6,793	-0.06%
2020/09/25	9	107.50	1	107.00	107.50	8	6,905	0.12%
2020/09/24	5.4	107.13	0	0.00	107.00	5.4	6,900	0.08%
2020/09/23	17.2	107.88	1	108.00	107.50	16.2	7,205	0.22%
2020/09/22	1	108.50	1	108.50	108.00	0	7,399	0.00%
2020/09/16	0	0.00	2	108.50	109.00	-2	8,023	-0.02%
2020/09/15	1	108.50	0	0.00	109.00	1	8,040	0.01%
2020/09/14	5	108.50	1	108.50	109.00	4	8,214	0.05%
2020/09/10	1	108.50	0	0.00	109.00	1	8,303	0.01%
2020/09/09	0	0.00	4.7	108.57	108.50	-4.7	8,371	-0.06%
2020/09/07	136	108.50	1	108.00	108.50	135	8,524	1.58%	大買/鉅額交易
2020/09/04	3	108.17	0	0.00	108.50	3	8,607	0.03%
2020/09/03	1.2	108.58	0	109.00	109.00	1.2	8,667	0.01%
2020/09/02	4.2	108.52	0.6	109.00	108.50	3.6	8,735	0.04%
2020/08/31	1	109.00	5	108.50	108.50	-4	8,763	-0.05%
2020/08/27	0.2	109.50	3	109.33	109.50	-2.8	8,858	-0.03%
2020/08/26	0	109.00	7.6	109.00	109.00	-7.6	8,858	-0.09%
2020/08/25	0	109.00	2	109.50	109.00	-2	8,848	-0.02%
2020/08/20	0	0.00	6	108.75	109.00	-6	9,184	-0.07%
2020/08/19	1	109.00	11	109.50	109.00	-10	9,151	-0.11%
2020/08/18	1	108.50	1	109.00	109.00	0	9,134	0.00%
2020/08/17	0	0.00	3	109.17	108.50	-3	9,252	-0.03%
2020/08/14	1	109.00	0	0.00	109.00	1	9,271	0.01%
2020/08/13	1	109.00	2	109.50	109.50	-1	9,294	-0.01%
2020/08/12	13.1	108.54	2	109.00	109.00	11.1	9,347	0.12%
2020/08/11	2	108.75	0	0.00	108.50	2	9,408	0.02%
2020/08/07	1	109.00	3	109.00	109.00	-2	9,400	-0.02%
2020/08/06	3	108.67	7.1	109.01	109.00	-4.1	9,383	-0.04%
2020/08/05	4.1	108.39	3	108.67	108.00	1.1	9,406	0.01%
2020/08/04	14.2	108.51	0	0.00	108.50	14.2	9,409	0.15%
2020/08/03	2	108.75	0.1	108.50	108.00	2	9,690	0.02%
2020/07/31	0	0.00	11	109.50	109.50	-11	9,648	-0.11%
2020/07/30	2	108.51	0	0.00	108.50	2	9,635	0.02%
2020/07/29	11	109.00	1	109.00	108.50	10	9,639	0.10%
2020/07/28	2	108.00	13.5	108.11	108.50	-11.5	9,667	-0.12%
2020/07/27	2.3	108.50	0	0.00	108.00	2.3	9,661	0.02%
2020/07/24	11	109.50	5	109.50	109.00	6	9,568	0.06%
2020/07/23	7.1	109.37	0	0.00	109.00	7.1	9,554	0.07%
2020/07/22	8.1	109.57	1	109.50	110.00	7.1	9,522	0.07%
2020/07/21	1	110.00	0	0.00	110.00	1	9,466	0.01%
2020/07/20	0	0.00	3.4	110.35	110.00	-3.4	9,461	-0.04%
2020/07/17	0.1	110.00	3.3	110.00	109.50	-3.2	9,486	-0.03%
2020/07/16	2	109.50	2.1	109.52	109.50	-0.1	9,520	0.00%
2020/07/15	16	109.50	1	109.50	109.50	15	9,420	0.16%
2020/07/14	4	110.13	5	110.10	110.00	-1	8,955	-0.01%
2020/07/13	2.1	110.52	1	110.50	110.50	1.1	8,907	0.01%
2020/07/10	3	110.83	4	111.00	111.00	-1	8,931	-0.01%
2020/07/09	7.5	110.97	9	110.94	110.50	-1.5	8,945	-0.02%
2020/07/07	18	111.50	2	111.25	111.50	16	8,741	0.18%
2020/07/06	5.8	111.90	0.2	112.50	112.00	5.6	8,596	0.07%
2020/07/03	9.1	112.89	3	112.17	112.00	6.1	8,492	0.07%
2020/07/02	46.1	111.32	6	112.00	114.00	40.1	8,492	0.47%
2020/07/01	27.1	116.57	22	116.55	116.50	5.1	8,132	0.06%
2020/06/30	13.2	115.66	19	116.00	117.00	-5.8	8,024	-0.07%
2020/06/29	1	114.50	3.7	114.64	115.00	-2.7	7,807	-0.03%
2020/06/24	0	0.00	7	114.14	114.50	-7	7,726	-0.09%
2020/06/23	1	113.50	6	113.67	114.00	-5	7,635	-0.07%
2020/06/22	0	0.00	1	113.50	113.50	-1	7,541	-0.01%
2020/06/19	0	0.00	1	113.00	113.00	-1	7,625	-0.01%
2020/06/18	1	113.00	0	0.00	112.50	1	7,664	0.01%
2020/06/15	1	112.50	0	0.00	111.50	1	8,380	0.01%
2020/06/12	1	112.50	1	113.00	113.00	0	8,469	0.00%
2020/06/11	0	112.50	7	112.79	112.50	-7	8,705	-0.08%
2020/06/10	0	0.00	3	112.99	113.00	-3	8,822	-0.03%
2020/06/09	0	0.00	1.1	112.95	113.00	-1.1	9,231	-0.01%
2020/06/08	1.3	112.50	1.6	112.50	113.00	-0.3	9,366	0.00%
2020/06/05	1.3	112.88	0.2	112.50	112.50	1.1	9,371	0.01%
2020/06/04	2.1	112.97	1	113.00	113.00	1.1	9,497	0.01%
2020/06/03	1	112.50	11.2	112.36	112.50	-10.2	9,534	-0.11%
2020/06/02	2	111.50	2	111.50	112.00	0	9,494	0.00%
2020/06/01	0	0.00	2	111.50	111.50	-2	9,544	-0.02%
2020/05/29	1.4	110.14	7	110.07	110.50	-5.6	9,515	-0.06%
2020/05/28	0.1	110.50	0	0.00	110.50	0.1	9,326	0.00%
2020/05/27	4	110.25	0	0.00	110.00	4	9,403	0.04%
2020/05/26	1.1	110.55	1	111.00	111.00	0.1	9,413	0.00%
2020/05/25	0.1	111.00	1	111.50	110.50	-0.9	9,453	-0.01%
2020/05/22	0.1	111.00	0	0.00	111.00	0.1	9,465	0.00%
2020/05/21	2	111.00	1	111.00	111.50	1	9,403	0.01%
2020/05/20	0.1	111.00	2	111.25	111.50	-1.9	9,396	-0.02%
2020/05/19	1	111.00	23	111.00	111.00	-22	9,416	-0.23%
2020/05/18	1	109.50	2	110.25	110.50	-1	9,379	-0.01%
2020/05/15	0	0.00	2	110.00	109.50	-2	9,289	-0.02%
2020/05/14	1	109.50	0	0.00	110.00	1	9,275	0.01%
2020/05/13	0	110.00	1	110.00	110.00	-1	9,267	-0.01%
2020/05/12	1	110.00	2	110.00	110.00	-1	9,285	-0.01%
2020/05/11	0	0.00	4	110.00	110.00	-4	9,323	-0.04%
2020/05/08	1	110.00	5	110.50	110.00	-4	9,303	-0.04%
2020/05/07	5	109.20	0	0.00	109.00	5	9,043	0.06%
2020/05/06	0.1	109.50	1	109.00	109.50	-0.9	9,075	-0.01%
2020/05/05	12	109.00	0	0.00	109.00	12	9,070	0.13%
2020/05/04	1	109.00	0	0.00	109.00	1	9,113	0.01%
2020/04/30	3.1	109.50	4	109.50	109.50	-0.9	9,195	-0.01%
2020/04/29	2	109.50	5.6	109.86	110.00	-3.6	9,263	-0.04%
2020/04/28	0	0.00	3	109.50	109.50	-3	9,407	-0.03%
2020/04/27	0	0.00	1	109.00	109.50	-1	9,616	-0.01%
2020/04/24	0	0.00	2	109.00	108.50	-2	9,645	-0.02%
2020/04/22	0	0.00	1	108.50	109.00	-1	9,750	-0.01%
2020/04/21	1	108.00	1	108.50	108.50	0	9,848	0.00%
2020/04/20	1	108.50	1.6	109.00	109.00	-0.6	9,879	-0.01%
2020/04/15	1	108.00	0	0.00	109.00	1	9,961	0.01%
2020/04/10	2	107.50	35	108.00	108.00	-33	10,005	-0.33%
2020/04/09	20.1	107.00	0	0.00	107.00	20.1	9,971	0.20%
2020/04/08	0.1	108.00	0	0.00	108.00	0.1	10,011	0.00%
2020/04/07	18.4	107.13	0	0.00	107.50	18.4	10,024	0.18%
2020/04/06	0	0.00	1	108.00	108.00	-1	9,979	-0.01%
2020/04/01	0.1	107.50	5	108.00	107.00	-4.9	9,914	-0.05%
2020/03/31	0.8	107.00	3	107.00	107.50	-2.2	9,760	-0.02%
2020/03/30	0	0.00	10	106.50	106.50	-10	9,699	-0.10%
2020/03/27	6	107.58	0	0.00	107.50	6	9,687	0.06%
2020/03/26	2	107.50	11	108.50	107.50	-9	9,609	-0.09%
2020/03/25	2	107.50	12	107.96	108.00	-10	9,648	-0.10%
2020/03/24	0	0.00	48	107.22	107.00	-48	9,641	-0.50%
2020/03/23	146	105.01	155	105.96	105.50	-9	9,547	-0.09%	大買/大賣/
2020/03/20	2	105.25	20	105.98	106.50	-18	9,537	-0.19%
2020/03/19	22	104.18	57.3	104.03	105.50	-35.3	9,487	-0.37%
2020/03/18	2	105.75	23.8	105.75	106.50	-21.8	9,241	-0.24%
2020/03/17	1	104.00	9	106.11	107.00	-8	9,118	-0.09%
2020/03/16	6	105.17	9	105.44	105.00	-3	8,883	-0.03%
2020/03/13	22.6	104.05	35	105.03	106.00	-12.5	8,743	-0.14%
2020/03/12	12	107.38	13	107.62	107.50	-1	8,318	-0.01%
2020/03/11	11	107.68	0	0.00	108.50	11	8,113	0.14%
2020/03/10	4	107.63	32	107.95	107.50	-28	8,139	-0.34%
2020/03/09	3.1	108.00	1	108.00	107.50	2.1	8,022	0.03%
2020/03/06	1.5	108.67	9	108.50	108.50	-7.5	7,989	-0.09%
2020/03/05	9	110.00	5	109.60	110.00	4	7,926	0.05%
2020/03/04	0	0.00	2	108.50	109.00	-2	7,879	-0.03%
2020/03/03	0	0.00	2.1	108.50	108.00	-2.1	7,908	-0.03%
2020/03/02	9	107.61	11	107.91	108.00	-2	7,876	-0.03%
2020/02/26	12.5	108.46	1	108.50	108.00	11.5	8,020	0.14%
2020/02/25	0	0.00	3	108.50	108.50	-3	8,018	-0.04%
2020/02/24	6	109.33	0.8	109.00	108.50	5.2	8,025	0.06%
2020/02/21	4	109.50	3.6	109.92	109.50	0.4	8,032	0.00%
2020/02/20	8.1	109.51	0	0.00	109.50	8.1	8,052	0.10%
2020/02/19	1	110.00	0	0.00	110.00	1	8,025	0.01%
2020/02/18	1	109.50	1	109.50	109.50	0	8,028	0.00%
2020/02/17	5	109.80	1	109.50	110.00	4	8,055	0.05%
2020/02/14	0.1	109.50	0	0.00	109.00	0.1	8,125	0.00%
2020/02/13	0	0.00	9	109.00	109.50	-9	8,147	-0.11%
2020/02/12	5	108.70	0	0.00	108.50	5	8,115	0.06%
2020/02/11	0.3	109.00	0	0.00	108.50	0.3	8,100	0.00%
2020/02/07	7	108.57	3	109.00	109.00	4	8,282	0.05%
2020/02/06	3	108.67	20	109.00	108.50	-17	8,254	-0.21%
2020/02/05	6	108.08	2	108.50	108.00	4	8,229	0.05%
2020/02/04	8	107.56	0	0.00	108.00	8	8,195	0.10%
2020/02/03	14.1	107.44	12	107.33	108.00	2.1	8,113	0.03%
2020/01/31	1	108.00	0	0.00	108.00	1	7,981	0.01%
2020/01/30	11.5	108.17	5	108.40	108.50	6.5	7,817	0.08%
2020/01/20	5.1	109.71	0	0.00	109.50	5.1	7,577	0.07%
2020/01/17	3	109.17	1	109.50	109.50	2	7,539	0.03%
2020/01/16	6	109.42	0	0.00	109.50	6	7,513	0.08%
2020/01/15	1	109.50	1	109.00	109.00	0	7,460	0.00%
2020/01/14	11	109.00	1	110.00	109.50	10	7,317	0.14%
2020/01/13	9	109.06	1	110.00	110.00	8	7,259	0.11%
2020/01/10	20	109.98	0	0.00	109.50	20	7,239	0.28%
2020/01/09	0	0.00	2	109.50	109.50	-2	7,218	-0.03%
2020/01/08	1.1	109.50	0	0.00	109.00	1.1	7,214	0.02%
2020/01/07	7.1	109.23	1	109.50	109.50	6.1	7,148	0.09%
2020/01/06	2.2	110.50	0	0.00	110.00	2.2	7,024	0.03%
2020/01/03	4	109.75	0	0.00	110.50	4	7,018	0.06%
2020/01/02	5	110.00	2	110.00	109.50	3	6,976	0.04%
2019/12/31	12	110.25	0	0.00	110.00	12	6,904	0.17%
2019/12/30	6	111.00	2	110.75	111.00	4	6,872	0.06%
2019/12/27	4	111.00	3	111.50	111.50	1	6,837	0.01%
2019/12/26	0	0.00	1	111.50	111.00	-1	6,906	-0.01%
2019/12/25	7.1	110.65	1	110.50	110.50	6.1	6,993	0.09%
2019/12/24	7.2	110.72	0	0.00	110.50	7.2	7,013	0.10%
2019/12/23	1	111.00	0	0.00	111.50	1	6,997	0.01%
2019/12/20	2	110.75	0	0.00	111.00	2	7,058	0.03%
2019/12/19	10	110.50	0.3	110.50	110.00	9.7	7,019	0.14%
2019/12/18	3	110.50	0	0.00	110.50	3	6,930	0.04%
2019/12/17	9	110.50	0	0.00	110.50	9	6,942	0.13%
2019/12/16	30	111.20	1	111.00	110.50	29	6,757	0.43%
2019/12/13	0	0.00	4	112.00	112.00	-4	6,529	-0.06%
2019/12/12	1	111.50	0	0.00	111.50	1	6,455	0.02%
2019/12/11	21	111.38	0	0.00	111.00	21	6,406	0.33%
2019/12/10	8	111.75	1	111.50	111.50	7	6,383	0.11%
2019/12/09	3	112.17	0	0.00	112.00	3	6,390	0.05%
2019/12/06	1.3	113.00	2	112.50	112.50	-0.7	6,408	-0.01%
2019/12/05	2	113.00	3	113.00	113.00	-1	6,446	-0.02%
2019/12/04	0	0.00	1	112.50	113.00	-1	6,358	-0.02%
2019/12/03	0	0.00	1	113.50	113.00	-1	6,403	-0.02%
2019/11/29	1	112.50	0	0.00	113.00	1	6,449	0.02%
2019/11/28	30	113.00	0	0.00	112.50	30	6,513	0.46%
2019/11/26	1.2	113.83	1	113.50	112.50	0.2	6,617	0.00%
2019/11/22	2	114.00	3	113.50	114.00	-1	6,369	-0.02%
2019/11/21	13	113.50	0	0.00	113.00	13	6,309	0.21%
2019/11/19	0	0.00	1	113.50	113.00	-1	6,258	-0.02%
2019/11/18	0	0.00	1	114.00	113.50	-1	6,221	-0.02%
2019/11/12	1	113.50	0	0.00	113.50	1	6,219	0.02%
2019/11/11	0	0.00	1.1	113.05	114.00	-1.1	6,214	-0.02%
2019/11/08	0	0.00	11	113.50	113.50	-11	6,226	-0.18%
2019/11/07	0.6	113.00	0	113.00	113.00	0.6	6,198	0.01%
2019/11/06	0	0.00	4.4	113.00	113.50	-4.4	6,191	-0.07%
2019/11/05	1	113.00	0	0.00	113.00	1	6,070	0.02%
2019/11/04	0	0.00	3	113.00	113.00	-3	6,132	-0.05%
2019/11/01	1	112.00	0	0.00	113.00	1	6,176	0.02%
2019/10/31	5	112.50	0	0.00	112.00	5	6,243	0.08%
2019/10/30	0	0.00	1	112.50	113.00	-1	6,215	-0.02%
2019/10/29	0	0.00	1	112.50	112.50	-1	6,240	-0.02%
2019/10/25	0	112.50	1.3	112.50	112.50	-1.3	6,309	-0.02%
2019/10/23	1	112.50	0.1	112.50	112.50	0.9	6,646	0.01%
2019/10/22	0	0.00	1.3	112.88	113.00	-1.3	6,756	-0.02%
2019/10/18	0	0.00	10	112.50	112.50	-10	6,839	-0.15%
2019/10/17	0	0.00	0.8	112.00	112.50	-0.8	6,695	-0.01%
2019/10/16	1	112.00	2	112.25	112.50	-1	6,685	-0.01%
2019/10/15	0	0.00	1.1	112.00	112.00	-1.1	6,725	-0.02%
2019/10/14	0	0.00	30	112.00	112.00	-30	6,779	-0.44%
2019/10/09	1	112.50	0	0.00	111.50	1	6,729	0.01%
2019/10/07	0.6	112.50	0	0.00	112.50	0.6	6,736	0.01%
2019/10/04	0	0.00	2	111.75	112.00	-2	6,743	-0.03%
2019/10/03	0.1	111.50	1	111.50	111.50	-0.9	6,741	-0.01%
2019/10/02	0.1	112.00	0	0.00	112.00	0.1	6,768	0.00%
2019/10/01	0	0.00	11	112.00	112.00	-11	6,695	-0.16%
2019/09/27	0	111.00	0	0.00	111.00	0	6,683	0.00%
2019/09/26	2	110.50	0	0.00	110.00	2	6,632	0.03%
2019/09/23	1	112.00	10	112.05	112.00	-9	6,636	-0.14%
2019/09/20	2	111.50	10	112.40	112.50	-8	6,715	-0.12%
2019/09/19	0	0.00	5.1	111.50	112.00	-5.1	6,610	-0.08%
2019/09/18	0.5	111.50	10	111.95	111.50	-9.5	6,640	-0.14%
2019/09/17	0.2	111.50	4	111.00	111.50	-3.8	6,593	-0.06%
2019/09/16	0	0.00	2	111.50	111.50	-2	6,668	-0.03%
2019/09/12	0	111.00	2	111.00	111.00	-2	6,692	-0.03%
2019/09/11	0.2	111.50	0	0.00	111.00	0.2	6,738	0.00%
2019/09/10	0.1	111.00	1	111.00	111.00	-0.9	6,699	-0.01%
2019/09/09	0	0.00	1	110.00	110.50	-1	6,675	-0.01%
2019/09/06	1	109.50	0	0.00	110.00	1	6,674	0.01%
2019/09/05	1	110.00	0	0.00	110.00	1	6,679	0.01%
2019/09/03	12	109.96	9	110.00	109.50	3	6,673	0.04%
2019/09/02	2	110.00	4	109.25	110.00	-2	6,626	-0.03%
2019/08/30	0.1	109.00	2	109.00	109.00	-1.9	6,541	-0.03%
2019/08/29	1.2	108.07	16	107.91	108.50	-14.9	6,480	-0.23%
2019/08/28	0.3	108.00	1	108.00	108.00	-0.8	6,485	-0.01%
2019/08/27	2.2	107.50	1	107.00	107.50	1.2	6,526	0.02%
2019/08/23	0.9	107.50	0	0.00	107.50	0.9	6,608	0.01%
2019/08/22	1.1	107.50	0	0.00	107.00	1.1	6,598	0.02%
2019/08/20	0.1	107.50	0	0.00	107.00	0.1	6,783	0.00%
2019/08/16	0.4	108.00	5	107.40	108.00	-4.6	6,791	-0.07%
2019/08/15	1	107.00	5	106.50	106.50	-4	6,741	-0.06%
2019/08/13	3	107.33	0	0.00	107.00	3	6,930	0.04%
2019/08/12	11	107.55	2	107.50	107.50	9	6,936	0.13%
2019/08/08	2	107.25	0	0.00	107.50	2	6,922	0.03%
2019/08/07	5	107.00	0	0.00	106.50	5	6,947	0.07%
2019/08/06	12.2	107.00	0	0.00	106.50	12.2	6,985	0.17%
2019/08/05	1.3	107.50	1.5	107.16	107.50	-0.2	6,937	0.00%
2019/08/02	13	107.04	1	107.00	107.00	12	6,936	0.17%
2019/08/01	12	107.50	12	107.50	107.00	0	6,915	0.00%
2019/07/31	2	107.75	0	0.00	108.00	2	6,920	0.03%
2019/07/30	5.2	107.52	1	108.00	107.50	4.2	6,870	0.06%
2019/07/29	7.1	107.51	1	108.00	107.50	6.1	6,887	0.09%
2019/07/26	5.1	107.71	0	0.00	107.50	5.1	6,869	0.07%
2019/07/25	46.6	107.22	10	107.50	107.00	36.6	6,827	0.54%
2019/07/24	12	112.04	2.6	112.50	112.00	9.4	6,616	0.14%
2019/07/23	1	112.50	13	112.65	112.00	-12	6,486	-0.19%
2019/07/22	0.6	112.50	30	112.33	112.50	-29.4	6,405	-0.46%
2019/07/19	0.6	112.50	6	112.00	112.00	-5.4	6,385	-0.08%
2019/07/18	1	112.00	0	0.00	112.00	1	6,430	0.02%
2019/07/17	2	111.25	0	112.00	112.00	2	6,429	0.03%
2019/07/16	2.1	112.00	4	112.00	111.50	-1.9	6,321	-0.03%
2019/07/15	2.6	113.00	0	0.00	112.50	2.6	6,242	0.04%
2019/07/12	0	0.00	36	113.00	113.00	-36	6,280	-0.57%
2019/07/11	38	113.01	0	0.00	113.50	38	6,263	0.61%
2019/07/10	1	113.50	0	0.00	113.50	1	6,268	0.02%
2019/07/09	1	113.50	8	113.44	113.50	-7	6,295	-0.11%
2019/07/08	0	0.00	10	113.50	114.00	-10	6,343	-0.16%
2019/07/05	2	113.00	0	0.00	113.50	2	6,393	0.03%
2019/07/04	19	113.13	0	0.00	113.00	19	6,447	0.29%
2019/07/03	0	0.00	1	113.00	113.50	-1	6,419	-0.02%
2019/07/02	1	113.50	1	113.00	113.50	0	6,505	0.00%
2019/06/26	0	0.00	6	114.00	114.00	-6	6,707	-0.09%
2019/06/25	0	0.00	4	113.38	114.00	-4	6,708	-0.06%
2019/06/24	0	0.00	3.7	113.45	114.00	-3.7	6,729	-0.05%
2019/06/21	0.1	113.00	15	113.50	113.50	-14.9	6,689	-0.22%
2019/06/20	15	112.50	0	0.00	112.50	15	6,613	0.23%
2019/06/19	0	113.00	21	113.00	113.50	-21	6,580	-0.32%
2019/06/18	18	111.50	3	111.67	112.00	15	6,537	0.23%
2019/06/17	4	112.13	0	0.00	112.00	4	6,550	0.06%
2019/06/14	0.1	112.50	4	112.00	112.50	-3.9	6,531	-0.06%
2019/06/12	0.2	113.00	0	0.00	113.00	0.2	6,696	0.00%
2019/06/10	0.1	113.50	0	0.00	114.00	0.1	6,660	0.00%
2019/06/06	1	113.50	0	0.00	113.50	1	6,651	0.02%
2019/06/05	0	0.00	24.7	113.47	113.50	-24.7	6,704	-0.37%
2019/06/04	2	113.00	3	113.00	113.00	-1	6,688	-0.01%
2019/06/03	0.1	113.00	2	112.75	113.00	-2	6,657	-0.03%
2019/05/31	0.1	112.50	32	112.50	112.50	-31.9	6,653	-0.48%
2019/05/29	0.1	111.50	5	111.90	112.00	-5	6,655	-0.07%
2019/05/28	2	112.00	0	0.00	111.50	2	6,705	0.03%
2019/05/27	1.1	112.00	0	0.00	112.00	1.1	6,589	0.02%
2019/05/24	0	0.00	4	112.00	112.00	-4	6,651	-0.06%
2019/05/22	1	112.00	10	111.50	112.00	-9	6,721	-0.13%
2019/05/20	0.1	111.00	4	111.63	111.50	-3.9	6,718	-0.06%
2019/05/17	2	111.00	5	111.00	111.00	-3	6,688	-0.05%
2019/05/16	0	0.00	1	110.50	110.50	-1	6,745	-0.01%
2019/05/15	1	111.00	0.1	111.00	110.50	0.9	6,818	0.01%
2019/05/14	0	0.00	14	111.07	111.50	-14	6,921	-0.20%
2019/05/13	1	110.00	1	110.00	110.00	0	6,943	0.00%
2019/05/09	2.1	110.71	1	110.50	110.00	1.1	7,122	0.02%
2019/05/08	2	111.00	10	110.95	111.50	-8	7,111	-0.11%
2019/05/07	0.1	110.50	1	111.00	110.50	-0.9	7,113	-0.01%
2019/05/06	0	110.50	2	110.25	110.50	-2	7,183	-0.03%
2019/05/03	0.6	111.00	21	111.00	111.00	-20.4	7,200	-0.28%
2019/05/02	2	111.00	37	111.41	111.00	-35	7,194	-0.49%
2019/04/30	0	0.00	3	111.00	111.00	-3	7,258	-0.04%
2019/04/29	0	0.00	2	111.00	111.00	-2	7,202	-0.03%
2019/04/26	0.1	110.50	1	110.50	110.50	-0.9	7,224	-0.01%
2019/04/25	1	110.00	0.5	110.50	110.50	0.5	7,168	0.01%
2019/04/24	0	0.00	1	110.50	110.50	-1	7,198	-0.01%
2019/04/23	0.2	110.00	0.2	110.00	110.50	0	7,174	0.00%
2019/04/22	0	0.00	5	110.00	110.00	-5	7,221	-0.07%
2019/04/18	1	109.50	3	110.00	110.00	-2	7,320	-0.03%
2019/04/17	3	109.83	4	110.00	109.50	-1	7,358	-0.01%
2019/04/16	0	0.00	2	109.75	110.00	-2	7,406	-0.03%
2019/04/15	0	0.00	7	109.50	109.50	-7	7,420	-0.09%
2019/04/12	1	109.00	0	0.00	109.50	1	7,423	0.01%
2019/04/11	3	109.00	0	109.00	109.00	3	7,393	0.04%
2019/04/10	4	109.00	5	109.50	109.50	-1	7,426	-0.01%
2019/04/09	0	0.00	15	109.37	109.50	-15	7,714	-0.19%
2019/04/08	11.1	108.50	0	0.00	108.50	11.1	7,750	0.14%
2019/04/03	9	109.22	2	109.50	108.50	7	7,813	0.09%
2019/04/01	0	0.00	16	109.94	110.50	-16	7,776	-0.21%
2019/03/29	0	0.00	4	109.13	109.50	-4	7,606	-0.05%
2019/03/28	0	0.00	18	109.00	109.00	-18	7,611	-0.24%
2019/03/27	0	0.00	1	109.00	108.50	-1	7,598	-0.01%
2019/03/26	0.2	108.00	1	108.00	108.50	-0.8	7,574	-0.01%
2019/03/25	6	108.00	0	0.00	107.50	6	7,616	0.08%
2019/03/21	1.1	108.00	2	108.00	108.00	-0.9	7,614	-0.01%
2019/03/19	2	107.50	1	107.50	108.00	1	7,578	0.01%
2019/03/18	2	108.00	0	0.00	108.00	2	7,539	0.03%
2019/03/15	0	0.00	1	108.00	108.00	-1	7,534	-0.01%
2019/03/14	0	0.00	3	108.00	107.50	-3	7,320	-0.04%
2019/03/13	0	0.00	4	107.88	108.00	-4	7,349	-0.05%
2019/03/12	2	107.50	9	108.00	108.00	-7	7,320	-0.10%
2019/03/11	14	107.50	1	107.50	107.00	13	7,383	0.18%
2019/03/08	1	107.50	2	107.01	107.50	-1	7,532	-0.01%
2019/03/07	1.6	107.50	10	107.50	107.00	-8.4	7,664	-0.11%
2019/03/06	5	107.50	23	107.50	107.50	-18	7,711	-0.23%
2019/03/05	1	107.00	1	107.00	107.00	0	7,763	0.00%
2019/02/26	21.3	106.79	0	0.00	106.50	21.3	7,675	0.28%
2019/02/25	2	107.00	0.1	107.00	107.00	1.9	7,585	0.03%
2019/02/22	10.1	106.60	1	107.00	107.00	9.1	7,626	0.12%
2019/02/21	4.3	106.50	1	106.00	106.50	3.3	7,566	0.04%
2019/02/20	6	106.17	0	0.00	106.50	6	7,586	0.08%
2019/02/19	4.3	106.50	0	0.00	106.00	4.3	7,568	0.06%
2019/02/18	1.2	106.57	3	106.50	106.50	-1.9	7,643	-0.02%
2019/02/15	2	106.50	1	106.00	106.50	1	7,592	0.01%
2019/02/14	6	106.00	10	106.50	106.00	-4	7,577	-0.05%
2019/02/13	6.2	106.17	1	106.50	106.00	5.2	7,553	0.07%
2019/02/12	18	106.50	1.2	106.58	107.00	16.8	7,414	0.23%
2019/02/11	3.5	107.42	18	107.50	106.50	-14.5	7,317	-0.20%
2019/01/30	0	107.00	0	0.00	107.00	0	7,187	0.00%
2019/01/29	5.2	106.52	0	0.00	107.00	5.2	7,148	0.07%
2019/01/28	3	106.50	0	0.00	106.50	3	7,199	0.04%
2019/01/25	2.4	106.79	0	0.00	107.00	2.4	7,596	0.03%
2019/01/24	19	106.50	0	0.00	107.00	19	7,749	0.25%
2019/01/23	15.1	107.50	3	107.50	107.00	12.1	7,775	0.16%
2019/01/22	0.2	107.50	16	107.44	107.50	-15.8	7,813	-0.20%
2019/01/21	1	106.50	2	106.00	106.50	-1	7,837	-0.01%
2019/01/17	0	0.00	1	107.00	107.00	-1	8,267	-0.01%
2019/01/16	5	106.60	2	106.50	107.00	3	8,379	0.04%
2019/01/14	1.1	106.55	0	0.00	106.50	1.1	8,359	0.01%
2019/01/11	1	106.50	0	0.00	107.00	1	8,363	0.01%
2019/01/10	1	107.00	0	0.00	107.00	1	8,401	0.01%
2019/01/08	17.6	107.02	0	0.00	107.00	17.6	8,433	0.21%
2019/01/07	0	0.00	13	108.00	108.00	-13	8,516	-0.15%
2019/01/04	0.2	107.50	1	107.50	107.50	-0.8	8,679	-0.01%
2019/01/03	11.1	107.00	0	0.00	107.00	11.1	9,009	0.12%
2019/01/02	9	107.94	11.7	107.97	107.00	-2.7	9,062	-0.03%
2018/12/28	1	107.00	46	113.00	113.00	-45	8,987	-0.50%
2018/12/27	17	106.00	1	106.50	106.50	16	8,818	0.18%
2018/12/26	13.2	106.01	0	0.00	106.00	13.2	8,808	0.15%
2018/12/25	1	106.50	0	0.00	106.50	1	8,697	0.01%
2018/12/24	28	106.73	1	106.50	107.00	27	8,687	0.31%
2018/12/22	0	0.00	13	107.96	108.00	-13	8,617	-0.15%
2018/12/21	0	0.00	2	107.00	107.50	-2	8,595	-0.02%
2018/12/20	0.1	107.50	1.2	107.50	107.50	-1.1	8,608	-0.01%
2018/12/19	0	0.00	4	107.50	107.50	-4	8,610	-0.05%
2018/12/18	1	107.00	2	107.00	106.50	-1	8,604	-0.01%
2018/12/17	0	0.00	19	107.50	107.50	-19	8,699	-0.22%
2018/12/14	0	0.00	7.1	107.01	107.50	-7.1	8,734	-0.08%
2018/12/13	0	0.00	1	107.50	107.50	-1	8,739	-0.01%
2018/12/12	0	0.00	43	107.49	107.50	-43	8,841	-0.49%
2018/12/07	2.4	106.58	0	0.00	107.00	2.4	8,958	0.03%
2018/12/06	2	106.00	0	0.00	106.50	2	9,091	0.02%
2018/12/05	2	106.50	0	0.00	106.50	2	9,236	0.02%
2018/12/04	0	0.00	2	106.25	106.00	-2	9,371	-0.02%
2018/12/03	52	106.13	0	0.00	106.00	52	9,426	0.55%
2018/11/29	4	107.25	0	0.00	106.50	4	9,151	0.04%
2018/11/28	3	107.17	0	0.00	107.50	3	9,093	0.03%
2018/11/27	4	107.13	0	0.00	107.50	4	9,007	0.04%
2018/11/26	0.1	107.50	5	108.00	107.50	-4.9	9,049	-0.05%
2018/11/23	0	0.00	4	107.50	108.00	-4	9,050	-0.04%
2018/11/22	0	0.00	20	107.45	107.50	-20	8,978	-0.22%
2018/11/21	0	0.00	2	107.00	107.00	-2	8,978	-0.02%
2018/11/20	0.2	107.00	0	0.00	107.00	0.2	8,923	0.00%
2018/11/19	3.2	106.34	1	106.50	106.50	2.2	8,949	0.02%
2018/11/16	14.2	106.01	0	0.00	106.00	14.2	8,896	0.16%
2018/11/15	12	106.42	14	107.50	107.00	-2	8,884	-0.02%
2018/11/13	15.4	106.03	1	106.50	107.00	14.4	9,035	0.16%
2018/11/12	1	106.50	0	0.00	106.50	1	9,003	0.01%
2018/11/09	0	0.00	1	107.00	107.00	-1	9,085	-0.01%
2018/11/08	0.2	107.50	5	107.20	107.00	-4.8	9,207	-0.05%
2018/11/07	0	0.00	3	107.00	107.00	-3	9,241	-0.03%
2018/11/06	0.2	106.50	0	0.00	106.00	0.2	9,244	0.00%
2018/11/05	19.1	105.35	0	0.00	105.50	19.1	9,251	0.21%
2018/11/02	44	105.43	2	106.00	106.00	42	9,230	0.46%
2018/11/01	44	107.14	0	0.00	107.00	44	8,857	0.50%
2018/10/31	0	0.00	7	108.64	109.50	-7	8,724	-0.08%
2018/10/30	1	108.00	0	0.00	108.50	1	8,660	0.01%
2018/10/29	0	0.00	7	109.36	109.50	-7	8,645	-0.08%
2018/10/26	0	0.00	21.2	108.90	109.00	-21.2	8,591	-0.25%
2018/10/25	7.1	106.51	1	107.00	108.00	6.1	8,301	0.07%
2018/10/24	0.1	107.00	2	107.00	107.00	-1.9	8,291	-0.02%
2018/10/23	2	106.50	30	107.00	106.50	-28	8,218	-0.34%
2018/10/22	2	107.00	0	0.00	107.50	2	8,211	0.02%
2018/10/19	9.1	106.56	2	107.25	106.50	7.1	8,269	0.09%
2018/10/18	9.1	106.90	5	107.70	107.50	4.1	8,341	0.05%
2018/10/17	13	106.88	0	0.00	107.00	13	8,573	0.15%
2018/10/16	5.4	106.76	0	0.00	107.00	5.4	8,704	0.06%
2018/10/15	17	106.88	1	106.50	106.50	16	8,771	0.18%
2018/10/12	11	107.59	0	0.00	108.00	11	8,711	0.13%
2018/10/11	0.5	108.50	64	108.33	108.50	-63.5	8,568	-0.74%
2018/10/09	0	0.00	2	109.25	109.50	-2	8,251	-0.02%
2018/10/08	0.2	109.00	1	109.00	108.50	-0.8	8,182	-0.01%
2018/10/05	3	108.00	7	109.00	109.00	-4	8,172	-0.05%
2018/10/04	19	108.21	0	0.00	108.00	19	8,051	0.24%
2018/10/03	3	109.00	0	0.00	109.00	3	8,037	0.04%
2018/10/02	10	110.00	0	0.00	109.50	10	8,043	0.12%
2018/10/01	0	110.50	0	0.00	110.50	0	7,999	0.00%
2018/09/28	1	110.00	1	110.00	110.00	0	8,056	0.00%
2018/09/27	5	109.50	0	0.00	110.00	5	8,056	0.06%
2018/09/25	1	109.50	0	0.00	109.50	1	8,223	0.01%
2018/09/21	1	109.50	0	0.00	109.50	1	8,225	0.01%
2018/09/19	0.2	110.00	2	110.00	110.50	-1.8	8,115	-0.02%
2018/09/18	9	109.83	26	109.77	110.00	-17	8,115	-0.21%
2018/09/17	2	108.50	256	108.50	108.50	-254	8,025	-3.16%	大賣/鉅額交易
2018/09/14	1	109.00	0	0.00	108.50	1	7,984	0.01%
2018/09/13	0	0.00	173	109.00	109.50	-173	8,009	-2.16%	大賣/鉅額交易
2018/09/12	0.7	110.00	13	110.08	110.00	-12.3	7,988	-0.15%
2018/09/11	0	0.00	5	109.50	110.00	-5	7,973	-0.06%
2018/09/10	2	109.00	6	108.42	108.50	-4	8,052	-0.05%
2018/09/07	1	107.50	4	108.50	108.00	-3	8,075	-0.04%
2018/09/06	7	108.00	0	0.00	107.50	7	7,987	0.09%
2018/09/04	2.1	108.50	3	108.00	108.50	-0.9	7,974	-0.01%
2018/08/31	6	107.75	0	0.00	108.50	6	8,041	0.07%
2018/08/30	2	107.75	3	108.00	107.50	-1	8,054	-0.01%
2018/08/29	1.2	108.16	4	108.50	108.50	-2.8	8,028	-0.03%
2018/08/28	0	0.00	5	108.30	108.50	-5	8,065	-0.06%
2018/08/23	0.2	108.50	0	0.00	108.50	0.2	8,396	0.00%
2018/08/22	0	0.00	1	108.00	108.00	-1	8,477	-0.01%
2018/08/21	10.2	108.25	22	107.52	108.50	-11.8	8,265	-0.14%
2018/08/20	1	107.50	1	107.50	107.00	0	8,324	0.00%
2018/08/17	6	107.00	1	107.00	107.00	5	8,254	0.06%
2018/08/16	3	106.50	3	107.00	106.50	0	8,258	0.00%
2018/08/15	0	0.00	1	107.00	107.00	-1	8,181	-0.01%
2018/08/14	4.2	106.64	1	106.50	107.00	3.2	8,138	0.04%
2018/08/13	1	107.00	0	0.00	106.50	1	8,149	0.01%
2018/08/10	1	107.00	0	0.00	107.50	1	8,218	0.01%
2018/08/09	1	107.00	5.8	107.00	107.00	-4.8	8,248	-0.06%
2018/08/08	0	0.00	5	107.00	107.00	-5	8,215	-0.06%
2018/08/07	0	0.00	2	106.25	106.50	-2	8,218	-0.02%
2018/08/06	0	0.00	1	106.50	106.50	-1	8,207	-0.01%
2018/08/03	1.1	105.62	0	0.00	106.00	1.1	8,251	0.01%
2018/08/02	1	105.50	0	0.00	105.50	1	8,414	0.01%
2018/08/01	10	106.05	1	106.00	106.00	9	8,433	0.11%
2018/07/31	8.1	106.07	1	106.50	106.00	7.1	8,451	0.08%
2018/07/27	2	105.02	0	0.00	105.50	2	8,265	0.02%
2018/07/26	1.1	105.55	2	105.00	105.50	-0.9	8,265	-0.01%
2018/07/25	45.2	105.01	1	105.50	105.00	44.2	8,278	0.53%
2018/07/24	61	105.88	0	0.00	105.50	61	8,185	0.75%
2018/07/23	9	106.00	0	0.00	106.50	9	7,877	0.11%
2018/07/20	13	111.54	21	111.67	111.50	-8	7,763	-0.10%
2018/07/19	0	0.00	17	111.82	111.50	-17	7,794	-0.22%
2018/07/18	1.2	112.00	177	111.51	112.00	-175.8	7,822	-2.25%	大賣/鉅額交易
2018/07/17	3	111.50	3	111.67	112.00	0	7,834	0.00%
2018/07/16	11	111.45	3	111.17	111.50	8	7,797	0.10%
2018/07/13	0.1	111.50	0	0.00	111.50	0.1	7,823	0.00%
2018/07/12	15	111.50	5	112.00	111.50	10	7,808	0.13%
2018/07/11	1	111.50	6.1	112.00	112.00	-5.1	7,810	-0.07%
2018/07/10	5	112.50	23	112.35	112.50	-18	7,789	-0.23%
2018/07/09	5.1	112.00	14	112.07	112.00	-8.9	7,805	-0.11%
2018/07/06	0.1	112.00	3	111.67	112.00	-2.9	7,883	-0.04%
2018/07/05	0	0.00	13	111.92	112.00	-13	7,922	-0.16%
2018/07/04	1	111.50	12	111.42	111.50	-11	7,987	-0.14%
2018/07/03	0	0.00	10	111.70	111.00	-10	8,117	-0.12%
2018/06/27	0.1	109.50	0	0.00	109.50	0.1	8,134	0.00%
2018/06/26	2	110.00	2	109.75	109.50	0	8,133	0.00%
2018/06/22	0	0.00	10	109.50	110.00	-10	8,242	-0.12%
2018/06/21	0	0.00	4	110.00	109.50	-4	8,176	-0.05%
2018/06/20	0	0.00	10	110.50	110.00	-10	8,211	-0.12%
2018/06/19	2.2	109.27	0	0.00	109.00	2.2	8,224	0.03%
2018/06/15	0	0.00	1	109.50	109.50	-1	8,099	-0.01%
2018/06/14	7	109.07	0	0.00	109.00	7	8,004	0.09%
2018/06/13	1	110.00	1	110.00	110.00	0	8,037	0.00%
2018/06/12	2	109.50	0	0.00	109.50	2	8,237	0.02%
2018/06/11	1	110.00	0.1	110.00	109.50	0.9	8,247	0.01%
2018/06/08	13	109.96	0	0.00	110.00	13	8,233	0.16%
2018/06/06	0	0.00	1	110.00	110.50	-1	8,276	-0.01%
2018/06/05	0	0.00	0.6	110.00	110.00	-0.6	8,272	-0.01%
2018/06/04	0.3	110.00	0	0.00	110.00	0.3	8,266	0.00%
2018/05/31	3.1	109.02	0	0.00	109.00	3.1	8,339	0.04%
2018/05/30	12	109.04	0	0.00	108.50	12	8,039	0.15%
2018/05/29	7	109.50	0	0.00	109.50	7	7,980	0.09%
2018/05/28	1.3	111.78	0.2	111.00	111.00	1.1	8,011	0.01%
2018/05/25	1	110.50	0	0.00	110.00	1	7,871	0.01%
2018/05/22	2	109.50	1	110.00	109.50	1	8,050	0.01%
2018/05/18	0	0.00	2	109.50	110.00	-2	8,186	-0.02%
2018/05/16	6.1	108.26	4	108.38	108.00	2.1	8,249	0.03%
2018/05/15	3.1	108.52	0.1	109.00	108.50	3	8,278	0.04%
2018/05/14	15	109.03	20	109.00	109.00	-5	8,471	-0.06%
2018/05/11	9	108.94	6	109.00	109.00	3	8,526	0.04%
2018/05/10	15.1	109.00	8	109.00	108.50	7.1	8,568	0.08%
2018/05/09	5.2	110.88	0	0.00	110.00	5.2	8,462	0.06%
2018/05/08	1	111.50	3	112.00	112.00	-2	8,423	-0.02%
2018/05/07	0	0.00	4	111.88	112.00	-4	8,522	-0.05%
2018/05/04	1	112.00	3	111.83	111.50	-2	8,560	-0.02%
2018/05/02	5.1	112.02	1	112.00	112.00	4.1	8,633	0.05%
2018/04/30	1	112.50	1	113.00	113.00	0	8,611	0.00%
2018/04/27	0.2	112.50	1	113.00	113.00	-0.8	8,720	-0.01%
2018/04/26	1	112.00	0	0.00	111.50	1	8,755	0.01%
2018/04/25	13.2	110.02	1	110.00	110.50	12.2	8,705	0.14%
2018/04/24	7.2	111.64	2	112.00	111.00	5.2	8,617	0.06%
2018/04/23	13	112.62	0	0.00	112.50	13	8,570	0.15%
2018/04/20	5	113.50	2	113.50	113.50	3	8,609	0.03%
2018/04/19	0.1	114.00	21.1	113.67	114.00	-21	8,621	-0.24%
2018/04/18	1.1	113.55	3	114.00	114.50	-1.9	8,656	-0.02%
2018/04/17	0	0.00	1	113.50	113.50	-1	8,705	-0.01%
2018/04/13	13.1	113.12	0.1	113.50	113.50	13	9,006	0.14%
2018/04/12	0.1	114.00	0	0.00	114.00	0.1	9,060	0.00%
2018/04/11	0.1	114.00	1	114.50	114.00	-0.9	9,189	-0.01%
2018/04/10	0	0.00	2	114.00	114.50	-2	9,227	-0.02%
2018/04/09	0.2	113.50	16	113.81	114.00	-15.8	9,276	-0.17%
2018/04/03	12	112.00	0	0.00	112.00	12	9,295	0.13%
2018/04/02	0	0.00	2	113.00	112.50	-2	9,253	-0.02%
2018/03/31	0.4	113.00	4.1	113.00	113.00	-3.7	9,272	-0.04%
2018/03/30	1.1	112.95	3	112.50	113.00	-1.9	9,314	-0.02%
2018/03/28	0	0.00	6.1	112.49	112.50	-6.1	9,103	-0.07%
2018/03/27	0	0.00	7	111.93	112.00	-7	9,019	-0.08%
2018/03/26	0	0.00	9	110.33	111.00	-9	8,982	-0.10%
2018/03/23	5	110.20	28	110.55	110.00	-23	8,994	-0.26%
2018/03/22	0	0.00	10	111.05	111.50	-10	9,052	-0.11%
2018/03/21	0	0.00	4	110.25	110.50	-4	8,985	-0.04%
2018/03/20	7	109.50	2	109.75	109.50	5	8,991	0.06%
2018/03/19	0	0.00	2	110.00	110.00	-2	9,050	-0.02%
2018/03/16	6.4	109.06	6	109.25	110.00	0.4	9,050	0.00%
2018/03/15	0	0.00	2	109.50	109.00	-2	8,878	-0.02%
2018/03/14	0.1	109.00	6	109.25	109.00	-6	8,838	-0.07%
2018/03/13	0	0.00	0.1	109.00	109.00	-0.1	8,913	0.00%
2018/03/12	2	109.00	0	0.00	109.00	2	8,998	0.02%
2018/03/09	0.1	109.50	4	109.25	109.50	-3.9	9,070	-0.04%
2018/03/08	0	0.00	0.5	109.50	109.50	-0.5	9,152	-0.01%
2018/03/07	0	0.00	1	109.50	109.50	-1	9,200	-0.01%
2018/03/06	0	0.00	5	109.00	109.50	-5	9,248	-0.05%
2018/03/02	2	108.50	0	0.00	108.00	2	9,367	0.02%
2018/03/01	0.1	109.00	1	109.50	108.50	-0.9	9,423	-0.01%
2018/02/27	1	109.50	3	110.00	109.50	-2	9,388	-0.02%
2018/02/26	1	109.50	5	110.00	110.00	-4	9,324	-0.04%
2018/02/23	0	0.00	13	109.15	109.50	-13	9,268	-0.14%
2018/02/22	0	0.00	3	109.00	108.50	-3	9,282	-0.03%
2018/02/21	0	0.00	6	108.17	109.00	-6	9,254	-0.06%
2018/02/12	3	106.83	2	107.50	106.50	1	9,189	0.01%
2018/02/09	5	106.50	1	107.00	107.50	4	9,121	0.04%
2018/02/08	0	0.00	2	108.00	108.00	-2	9,028	-0.02%
2018/02/07	0	0.00	4	107.50	107.50	-4	9,126	-0.04%
2018/02/06	6	105.75	8	106.19	106.50	-2	9,070	-0.02%
2018/02/05	1.1	108.50	10	108.55	108.00	-8.9	8,945	-0.10%
2018/02/02	1	109.00	1	109.50	109.00	0	8,911	0.00%
2018/02/01	0.2	109.00	2	109.50	109.00	-1.8	8,878	-0.02%
2018/01/31	1	108.50	0	0.00	108.50	1	8,781	0.01%
2018/01/29	0	0.00	7	109.50	109.50	-7	8,630	-0.08%
2018/01/25	6	108.92	1	108.50	108.50	5	8,647	0.06%
2018/01/24	1	108.50	1	109.00	108.50	0	8,665	0.00%
2018/01/23	0	0.00	17.2	108.99	109.00	-17.2	8,623	-0.20%
2018/01/22	1	108.50	0	0.00	108.50	1	8,517	0.01%
2018/01/19	1	108.00	27	108.04	109.00	-26	8,520	-0.31%
2018/01/18	9.1	108.38	0	0.00	107.50	9.1	8,529	0.11%
2018/01/17	3	108.67	7	109.00	109.00	-4	8,453	-0.05%
2018/01/16	1	109.00	0	0.00	109.00	1	8,464	0.01%
2018/01/15	0	0.00	10	108.75	109.00	-10	8,376	-0.12%
2018/01/11	0	0.00	2	108.00	108.50	-2	8,454	-0.02%
2018/01/10	2	108.75	3	109.00	108.50	-1	8,500	-0.01%
2018/01/09	1	109.00	2	109.00	109.00	-1	8,366	-0.01%
2018/01/08	3	108.50	3	108.33	108.50	0	8,330	0.00%
2018/01/05	0	0.00	11	108.27	108.50	-11	8,277	-0.13%
2018/01/04	5.2	107.50	52	107.66	108.00	-46.8	8,145	-0.57%
2018/01/03	2	107.25	1	108.00	108.00	1	8,204	0.01%
2018/01/02	0	0.00	3	106.67	107.50	-3	8,119	-0.04%