中華電 (2412)-元富-城東券商分點個股進出

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
126.5
漲跌
▲1.0
漲幅
+0.80%
成交量
19,425張
產業
上市通信網路類股
1830人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中華電 (2412)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/08	0.1	126.00	3	126.33	126.50	-2.9	9,044	-0.03%
2024/05/07	0	125.00	0	0.00	125.50	0	8,820	0.00%
2024/05/06	5.1	124.50	1.5	124.67	124.50	3.6	8,787	0.04%
2024/05/03	0.1	124.00	0.1	124.00	124.00	0	8,759	0.00%
2024/05/02	0	124.50	0.7	124.50	124.00	-0.6	8,711	-0.01%
2024/04/30	2	124.00	0	0.00	124.00	2	8,599	0.02%
2024/04/29	0	124.00	0.5	124.50	124.50	-0.5	8,560	-0.01%
2024/04/26	51	123.99	0	0.00	123.50	51	8,513	0.60%
2024/04/25	11.1	123.60	8	123.50	123.50	3.1	8,553	0.04%
2024/04/24	1	125.00	0	0.00	124.50	1	8,448	0.01%
2024/04/23	100	125.50	1	126.00	125.00	99	8,417	1.18%
2024/04/22	0	125.05	1.5	125.50	125.50	-1.5	8,389	-0.02%
2024/04/19	5	123.00	0	0.00	123.00	5	8,221	0.06%
2024/04/18	0.1	124.00	0	0.00	124.00	0.1	7,965	0.00%
2024/04/17	7	123.72	3	125.00	123.50	4	7,845	0.05%
2024/04/16	3	124.68	1	126.00	124.50	2	7,668	0.03%
2024/04/15	0.2	125.77	0	0.00	126.00	0.2	7,489	0.00%
2024/04/12	0	126.00	0	0.00	125.50	0	7,469	0.00%
2024/04/11	5	126.49	0	0.00	126.50	5	7,400	0.07%
2024/04/10	0.1	126.00	1.6	126.00	126.00	-1.5	7,354	-0.02%
2024/04/09	1	126.00	0	0.00	125.50	1	7,384	0.01%
2024/04/08	0.2	126.43	0.7	126.00	126.50	-0.4	7,378	-0.01%
2024/04/03	4	125.38	6	125.50	125.00	-2	7,315	-0.03%
2024/04/02	1.2	126.58	22	127.00	126.50	-20.8	7,221	-0.29%
2024/04/01	0	126.40	3.1	126.48	126.50	-3.1	7,164	-0.04%
2024/03/29	0	0.00	1	126.50	126.00	-1	7,162	-0.01%
2024/03/28	5	125.60	0	0.00	125.50	5	7,101	0.07%
2024/03/27	4	126.62	5	125.90	127.00	-1	6,930	-0.01%
2024/03/26	0	125.00	6.6	124.92	125.50	-6.6	6,785	-0.10%
2024/03/25	0.2	124.32	0	0.00	124.50	0.2	6,736	0.00%
2024/03/22	504	123.56	6	123.17	124.00	498	6,724	7.41%	大買/鉅額交易
2024/03/21	0	0.00	19	123.50	123.50	-19	6,704	-0.28%
2024/03/20	107.9	123.23	0.1	123.00	123.00	107.8	6,884	1.57%	大買/鉅額交易
2024/03/19	0	122.50	0	0.00	123.00	0	6,867	0.00%
2024/03/18	0.2	122.50	0	0.00	123.00	0.2	6,715	0.00%
2024/03/15	0.1	122.45	14	122.11	122.50	-13.9	6,674	-0.21%
2024/03/14	0	121.50	1.3	121.80	122.00	-1.2	6,534	-0.02%
2024/03/12	1	121.50	0.2	121.50	121.50	0.8	6,447	0.01%
2024/03/11	0.2	120.67	1	121.00	121.50	-0.8	6,452	-0.01%
2024/03/08	12	120.50	0	0.00	120.50	12	6,436	0.19%
2024/03/07	103	121.49	0	0.00	121.00	103	6,431	1.60%	大買/鉅額交易
2024/03/06	1	121.50	0	0.00	121.50	1	6,430	0.02%
2024/03/05	1.3	121.00	0	0.00	121.00	1.3	6,570	0.02%
2024/03/04	100.1	121.50	0	0.00	121.50	100.1	6,591	1.52%
2024/03/01	1	121.00	1	121.50	121.00	0	6,689	0.00%
2024/02/29	1	120.50	0	0.00	120.50	1	6,741	0.01%
2024/02/27	4	121.00	1	120.50	121.00	3	6,512	0.05%
2024/02/26	1.3	122.10	1	122.00	122.00	0.3	6,249	0.00%
2024/02/23	0	122.00	4.2	122.00	122.00	-4.1	6,244	-0.07%
2024/02/22	1	122.49	20	122.50	122.00	-19	6,318	-0.30%
2024/02/21	0	0.00	1	122.50	122.50	-1	6,331	-0.02%
2024/02/20	1	122.00	0	0.00	122.50	1	6,363	0.02%
2024/02/19	2.1	121.52	0	0.00	122.00	2.1	6,497	0.03%
2024/02/16	0.2	121.45	0	0.00	122.00	0.2	6,601	0.00%
2024/02/15	1.1	121.94	0.1	121.50	121.00	1	6,611	0.02%
2024/02/05	0.2	120.98	1	121.50	121.50	-0.8	6,535	-0.01%
2024/02/02	0	120.00	1	120.50	120.50	-1	6,453	-0.02%
2024/02/01	0.1	120.00	0	0.00	120.00	0.1	6,446	0.00%
2024/01/31	4	119.00	0	0.00	119.00	4	6,402	0.06%
2024/01/30	0	0.00	2	119.75	119.50	-2	6,404	-0.03%
2024/01/29	0	120.00	0	0.00	120.00	0	6,425	0.00%
2024/01/25	0.2	120.00	0	0.00	120.00	0.2	6,584	0.00%
2024/01/24	0.2	119.50	0.1	119.50	120.00	0.1	6,650	0.00%
2024/01/23	0	119.50	0	0.00	119.50	0	6,722	0.00%
2024/01/22	0	119.14	0	0.00	119.00	0	6,762	0.00%
2024/01/19	0.1	119.50	0	0.00	119.00	0.1	6,843	0.00%
2024/01/18	0.1	119.00	0	0.00	118.50	0.1	6,851	0.00%
2024/01/17	0	118.50	0	0.00	118.50	0	6,852	0.00%
2024/01/16	1.1	119.98	1	120.00	119.00	0	6,746	0.00%
2024/01/15	0.1	120.46	0	0.00	120.50	0.1	6,661	0.00%
2024/01/12	0	120.17	0	0.00	120.00	0	6,728	0.00%
2024/01/11	0	120.50	1	120.00	120.50	-1	6,802	-0.01%
2024/01/10	0.1	120.00	5	120.00	120.00	-4.9	6,813	-0.07%
2024/01/08	0.1	119.91	0	120.00	120.50	0	6,868	0.00%
2024/01/05	0.2	119.50	0	0.00	119.50	0.2	6,865	0.00%
2024/01/04	0	119.91	0	0.00	119.00	0	6,917	0.00%
2024/01/03	0	119.50	0	0.00	120.00	0	6,990	0.00%
2024/01/02	0.1	120.00	5.3	120.00	120.50	-5.2	6,960	-0.07%
2023/12/28	1	119.50	4	119.50	120.00	-3	7,107	-0.04%
2023/12/27	0	0.00	0	119.25	119.50	0	7,078	0.00%
2023/12/26	0.2	118.50	0.1	118.50	119.00	0.1	7,071	0.00%
2023/12/25	5.2	117.52	0	0.00	118.00	5.2	7,059	0.07%
2023/12/22	0	0.00	1	117.50	117.50	-1	7,047	-0.01%
2023/12/21	1	118.00	0	0.00	118.00	1	7,076	0.01%
2023/12/20	0	119.00	1	119.00	118.50	-1	7,002	-0.01%
2023/12/19	1	118.50	0	0.00	118.50	1	6,993	0.01%
2023/12/18	0.3	118.50	0.5	118.50	118.50	-0.2	6,994	0.00%
2023/12/15	0	119.65	1	119.00	118.50	-1	6,975	-0.01%
2023/12/14	1	119.50	0	0.00	119.50	1	6,726	0.01%
2023/12/13	0	0.00	0.5	120.00	119.50	-0.5	6,597	-0.01%
2023/12/12	0.1	120.00	0	0.00	120.00	0.1	6,717	0.00%
2023/12/11	2.3	120.29	0	0.00	120.00	2.3	6,747	0.03%
2023/12/08	2	121.00	0	0.00	120.50	2	6,748	0.03%
2023/12/07	0	121.00	0	0.00	121.00	0	6,751	0.00%
2023/12/06	1	122.00	3	122.50	122.00	-2	6,748	-0.03%
2023/12/05	0.2	121.00	7	121.14	121.50	-6.8	6,701	-0.10%
2023/12/04	0.1	120.50	0	0.00	121.00	0.1	6,701	0.00%
2023/12/01	0.1	120.00	0	0.00	120.00	0.1	6,680	0.00%
2023/11/29	0	119.50	1	120.00	120.00	-1	6,472	-0.02%
2023/11/28	1	120.00	1	120.50	119.50	0	6,408	0.00%
2023/11/27	1.1	120.00	1.6	119.50	120.00	-0.5	6,498	-0.01%
2023/11/24	0.2	118.50	1	119.00	119.00	-0.8	6,482	-0.01%
2023/11/22	0	118.00	0	0.00	118.00	0	6,405	0.00%
2023/11/21	0	118.00	3.2	118.00	118.00	-3.2	6,420	-0.05%
2023/11/20	0.2	117.50	0.1	117.50	118.00	0.1	6,389	0.00%
2023/11/17	0	0.00	2	117.50	117.00	-2	6,312	-0.03%
2023/11/16	2	117.50	2	118.00	117.00	0	6,264	0.00%
2023/11/15	1.2	117.56	0	0.00	118.00	1.2	6,134	0.02%
2023/11/14	2.5	117.00	0	0.00	116.50	2.5	6,048	0.04%
2023/11/13	0	117.00	0	0.00	116.50	0	6,084	0.00%
2023/11/10	0.1	117.50	0	0.00	117.00	0.1	6,091	0.00%
2023/11/08	0.1	118.00	0.6	118.00	118.50	-0.5	6,078	-0.01%
2023/11/07	0.3	117.65	3	118.00	118.00	-2.7	6,061	-0.04%
2023/11/06	0.1	118.00	0	0.00	117.50	0.1	6,125	0.00%
2023/11/03	0.1	117.50	0	0.00	117.50	0.1	6,101	0.00%
2023/11/02	0	0.00	1	117.50	118.00	-1	6,105	-0.02%
2023/11/01	0	117.00	0	0.00	117.00	0	6,030	0.00%
2023/10/31	0.1	116.00	106	115.50	116.00	-105.9	5,975	-1.77%	大賣/鉅額交易
2023/10/30	2	116.00	0	0.00	115.50	2	5,944	0.03%
2023/10/27	0	115.50	0	0.00	115.50	0	5,880	0.00%
2023/10/26	2	115.25	0	0.00	115.00	2	5,865	0.03%
2023/10/25	5.2	115.50	0.2	115.50	115.50	5	5,830	0.09%
2023/10/23	0.2	116.00	0	0.00	115.50	0.2	5,814	0.00%
2023/10/20	5	115.50	0.2	116.00	115.50	4.8	5,836	0.08%
2023/10/19	106.1	116.50	0.5	116.00	116.00	105.6	5,792	1.82%	大買/鉅額交易
2023/10/18	0.1	116.50	0	0.00	116.00	0.1	5,812	0.00%
2023/10/16	0.2	116.50	1.3	116.11	116.50	-1.1	5,863	-0.02%
2023/10/12	0.3	116.50	10	116.50	116.50	-9.7	5,897	-0.17%
2023/10/11	0.2	116.50	0	0.00	116.50	0.2	5,923	0.00%
2023/10/05	0.1	115.50	0	0.00	115.00	0.1	5,861	0.00%
2023/10/04	11.5	115.52	0	0.00	115.00	11.5	5,823	0.20%
2023/10/03	0.1	116.50	0	0.00	116.00	0.1	5,767	0.00%
2023/10/02	2.1	116.50	0.2	116.50	116.50	1.8	5,823	0.03%
2023/09/27	1	116.00	0	0.00	116.50	1	5,937	0.02%
2023/09/26	4	116.50	0	0.00	116.00	4	5,995	0.07%
2023/09/25	0.1	117.00	0	0.00	116.50	0.1	6,072	0.00%
2023/09/22	0.1	116.76	0	0.00	117.00	0.1	6,217	0.00%
2023/09/21	2	116.50	0	0.00	116.50	2	6,382	0.03%
2023/09/19	2	117.00	0	0.00	117.00	2	6,602	0.03%
2023/09/18	0.1	117.50	0.8	117.50	117.00	-0.7	6,671	-0.01%
2023/09/15	1.2	117.09	0	0.00	117.50	1.2	6,770	0.02%
2023/09/14	1	117.00	0	0.00	117.00	1	6,734	0.01%
2023/09/13	0	116.50	0	0.00	116.50	0	6,745	0.00%
2023/09/12	0	117.00	0	0.00	117.00	0	6,817	0.00%
2023/09/11	0.2	117.00	0	0.00	117.00	0.2	6,809	0.00%
2023/09/07	0	0.00	6	117.00	117.00	-6	6,915	-0.09%
2023/09/06	1.1	117.00	0	0.00	117.00	1.1	6,888	0.02%
2023/09/05	0.1	117.50	0	0.00	117.00	0.1	6,930	0.00%
2023/09/04	0.1	117.50	4.2	117.02	117.50	-4.1	6,976	-0.06%
2023/09/01	0	117.00	0.1	117.00	116.50	-0.1	7,025	0.00%
2023/08/31	4.1	116.27	0	0.00	116.00	4.1	7,118	0.06%
2023/08/29	0	117.50	0	0.00	117.50	0	7,020	0.00%
2023/08/25	2.1	116.51	0	0.00	116.50	2.1	7,601	0.03%
2023/08/24	1.2	116.67	20	117.00	117.50	-18.8	7,825	-0.24%
2023/08/23	0	117.00	0	0.00	116.50	0	8,010	0.00%
2023/08/22	1	117.00	0	0.00	116.50	1	8,287	0.01%
2023/08/21	1	117.00	0	0.00	117.00	1	8,468	0.01%
2023/08/18	0.2	117.50	0	0.00	117.50	0.2	8,537	0.00%
2023/08/17	0.3	117.50	200	117.25	116.50	-199.7	8,552	-2.33%	大賣/鉅額交易
2023/08/16	0.2	118.00	201	117.38	118.00	-200.8	8,607	-2.33%	大賣/鉅額交易
2023/08/15	0.1	117.69	200	117.25	117.00	-199.9	8,593	-2.33%	大賣/鉅額交易
2023/08/14	0	117.50	300	117.31	117.00	-300	8,680	-3.46%	大賣/鉅額交易
2023/08/11	0	0.00	302	118.06	118.00	-302	8,724	-3.46%	大賣/鉅額交易
2023/08/10	0.1	118.00	300	117.00	118.00	-299.9	8,747	-3.43%	大賣/鉅額交易
2023/08/09	0.1	117.00	2	117.00	117.00	-1.9	8,685	-0.02%
2023/08/07	0.1	116.50	0	0.00	116.00	0.1	8,725	0.00%
2023/08/04	1.1	116.06	1	116.50	116.50	0.1	8,711	0.00%
2023/08/02	1.1	116.05	10	116.05	116.00	-8.9	8,715	-0.10%
2023/08/01	1.1	116.50	1	116.50	116.50	0.1	8,679	0.00%
2023/07/31	0.1	116.50	0	0.00	116.00	0.1	8,665	0.00%
2023/07/28	1	116.50	0.2	117.00	116.50	0.8	8,627	0.01%
2023/07/27	25	116.70	0.1	116.50	116.50	24.9	8,609	0.29%
2023/07/26	0	117.00	0	0.00	117.00	0	8,662	0.00%
2023/07/25	0.6	116.50	0.1	116.00	116.50	0.5	8,693	0.01%
2023/07/24	0.1	116.00	0	0.00	116.00	0.1	8,747	0.00%
2023/07/21	0	0.00	1	116.00	115.50	-1	8,862	-0.01%
2023/07/20	2.2	115.77	2	115.50	115.50	0.2	8,898	0.00%
2023/07/19	3.1	115.50	0	0.00	115.00	3.1	8,927	0.03%
2023/07/18	6	115.08	0	0.00	115.00	6	8,962	0.07%
2023/07/17	2.2	116.51	0	0.00	116.50	2.2	8,951	0.03%
2023/07/14	1.1	116.02	1	116.50	116.50	0.1	9,000	0.00%
2023/07/13	2	115.00	2	115.25	115.00	0	9,030	0.00%
2023/07/12	0	115.00	0	0.00	115.00	0	9,072	0.00%
2023/07/11	0	115.50	0	0.00	115.00	0	9,176	0.00%
2023/07/10	3.1	114.66	0	0.00	114.00	3.1	9,281	0.03%
2023/07/07	0.1	114.57	0	0.00	114.50	0.1	9,394	0.00%
2023/07/06	16	115.03	0	0.00	115.00	16	9,422	0.17%
2023/07/05	6.3	115.92	0	0.00	115.00	6.3	9,380	0.07%
2023/07/04	1.1	114.25	0	0.00	115.50	1.1	9,326	0.01%
2023/07/03	13.6	115.54	2	115.50	115.00	11.6	9,330	0.12%
2023/06/30	1.1	117.05	0	0.00	116.50	1.1	9,222	0.01%
2023/06/29	12.1	117.88	0	0.00	117.50	12.1	9,123	0.13%
2023/06/28	0	0.00	2	121.50	121.50	-2	8,969	-0.02%
2023/06/27	8.1	122.88	10	123.50	122.00	-1.9	8,885	-0.02%
2023/06/26	7	124.07	190	124.53	124.00	-183	8,794	-2.08%	大賣/鉅額交易
2023/06/21	2	125.50	0	0.00	126.00	2	8,740	0.02%
2023/06/20	5.1	125.00	0	0.00	126.00	5.1	8,713	0.06%
2023/06/19	0.3	125.50	1.1	126.00	125.50	-0.8	8,647	-0.01%
2023/06/16	0.1	125.50	300	125.50	125.50	-299.9	8,611	-3.48%	大賣/鉅額交易
2023/06/15	0.1	126.00	0	0.00	125.50	0.1	8,506	0.00%
2023/06/14	0	0.00	2	125.50	125.50	-2	8,650	-0.02%
2023/06/13	2	125.50	0	0.00	125.50	2	8,640	0.02%
2023/06/12	0.1	125.50	0	0.00	125.00	0.1	8,637	0.00%
2023/06/09	0	125.50	1	126.00	125.50	-1	8,698	-0.01%
2023/06/06	0.1	125.50	0	0.00	125.50	0.1	8,819	0.00%
2023/06/05	2.1	125.03	0.3	125.50	125.00	1.9	8,827	0.02%
2023/06/02	0	125.00	0	0.00	125.50	0	8,858	0.00%
2023/06/01	0.1	125.00	0	0.00	125.00	0.1	8,775	0.00%
2023/05/30	0.1	125.00	129	125.12	125.50	-128.9	8,351	-1.54%	大賣/鉅額交易
2023/05/29	1	125.01	0.5	126.00	126.00	0.5	8,248	0.01%
2023/05/26	0	126.50	0	0.00	127.00	0	8,145	0.00%
2023/05/25	0.1	127.00	1	128.00	128.00	-0.9	7,939	-0.01%
2023/05/24	0.3	125.80	0	0.00	126.50	0.3	7,792	0.00%
2023/05/23	0.1	126.50	1.9	126.00	126.50	-1.8	7,676	-0.02%
2023/05/22	2	125.25	0	0.00	125.50	2	7,609	0.03%
2023/05/19	0	127.00	3	127.00	127.50	-3	7,544	-0.04%
2023/05/18	0.1	126.50	0.1	127.00	126.50	0	7,541	0.00%
2023/05/17	0.1	126.50	0	0.00	127.00	0.1	7,536	0.00%
2023/05/16	0.1	125.00	1	125.50	126.00	-0.9	7,535	-0.01%
2023/05/15	0.2	125.36	20	125.00	125.50	-19.8	7,546	-0.26%
2023/05/11	0	125.50	1.2	125.93	126.00	-1.1	7,570	-0.01%
2023/05/10	0.1	126.00	0	0.00	126.00	0.1	7,683	0.00%
2023/05/08	0	126.00	10	126.50	126.50	-10	7,773	-0.13%
2023/05/05	0.1	126.50	0	0.00	126.50	0.1	7,861	0.00%
2023/05/04	12	125.50	2	126.00	126.50	10	8,015	0.13%
2023/05/03	3	125.00	0	0.00	125.50	3	8,199	0.04%
2023/05/02	0.1	125.50	0	0.00	125.50	0.1	8,419	0.00%
2023/04/28	118	126.64	5	127.00	127.00	113	8,771	1.29%	大買/鉅額交易
2023/04/27	163	126.49	0	0.00	126.50	163	8,787	1.86%	大買/鉅額交易
2023/04/26	160	126.25	6.7	126.80	127.00	153.3	8,774	1.75%	大買/鉅額交易
2023/04/25	160.1	126.06	2	126.25	126.00	158.1	8,623	1.83%	大買/鉅額交易
2023/04/24	200.2	126.12	0	0.00	126.00	200.2	8,574	2.33%	大買/鉅額交易
2023/04/21	0	125.50	2	125.50	126.00	-2	8,606	-0.02%
2023/04/20	2.1	124.98	8	124.88	125.00	-5.9	8,567	-0.07%
2023/04/19	1	125.50	2	125.50	124.50	-1	8,556	-0.01%
2023/04/18	300	125.50	0.2	125.50	126.00	299.9	8,515	3.52%	大買/鉅額交易
2023/04/17	0.3	124.95	3	124.83	125.50	-2.7	8,481	-0.03%
2023/04/14	2	124.25	2	124.50	124.50	0	8,425	0.00%
2023/04/13	0	123.50	4	124.00	124.00	-4	8,363	-0.05%
2023/04/12	0	0.00	3	123.00	123.00	-3	8,196	-0.04%
2023/04/11	0	122.50	0	0.00	123.00	0	8,052	0.00%
2023/04/10	100.2	122.00	14	122.00	122.50	86.2	8,038	1.07%
2023/04/07	1.5	120.50	2	120.75	121.00	-0.5	7,972	-0.01%
2023/04/06	10.1	120.01	0	0.00	120.50	10.1	7,969	0.13%
2023/03/30	0	120.00	0	0.00	120.00	0	7,954	0.00%
2023/03/27	0.1	120.00	1	120.00	120.00	-0.9	7,991	-0.01%
2023/03/24	1	119.98	0	0.00	119.50	1	8,171	0.01%
2023/03/23	3.5	120.00	0	0.00	120.00	3.5	8,200	0.04%
2023/03/22	0.1	119.00	3	119.50	119.50	-2.9	8,227	-0.04%
2023/03/21	2	119.00	1	119.00	118.50	1	8,293	0.01%
2023/03/20	0.3	119.00	1	119.00	119.00	-0.7	8,343	-0.01%
2023/03/17	0	118.50	2.2	119.00	118.00	-2.2	8,378	-0.03%
2023/03/16	0	119.00	0	0.00	119.00	0	8,265	0.00%
2023/03/15	0.1	118.88	11	118.95	119.00	-10.9	8,332	-0.13%
2023/03/14	0.1	118.00	0	0.00	117.50	0.1	8,327	0.00%
2023/03/13	0.1	118.50	1	117.00	119.00	-0.9	8,270	-0.01%
2023/03/10	7.1	117.29	1	117.50	117.50	6.1	8,186	0.07%
2023/03/09	0	0.00	2	118.50	118.50	-2	8,236	-0.02%
2023/03/08	0	119.00	0	0.00	119.00	0	8,350	0.00%
2023/03/07	2.1	117.53	0.1	118.00	118.50	2	8,338	0.02%
2023/03/06	5	118.50	6	119.00	118.00	-1	8,397	-0.01%
2023/03/03	0	0.00	3	118.00	117.50	-3	8,618	-0.03%
2023/03/02	100.1	116.20	7.8	116.12	116.50	92.4	8,634	1.07%
2023/03/01	1.1	115.05	0	0.00	115.00	1.1	8,569	0.01%
2023/02/24	0	115.50	2	115.50	115.50	-2	8,467	-0.02%
2023/02/23	85	115.48	1	115.50	115.50	84	8,367	1.00%
2023/02/22	0.1	115.00	3	115.50	115.00	-2.9	8,353	-0.03%
2023/02/21	1.2	114.08	0	0.00	114.50	1.2	8,418	0.01%
2023/02/20	0.3	115.00	2	114.75	115.00	-1.7	8,604	-0.02%
2023/02/17	0	114.00	0	0.00	113.50	0	8,721	0.00%
2023/02/16	2	114.00	1	114.00	114.00	1	8,930	0.01%
2023/02/15	0.1	113.62	2.5	113.61	113.50	-2.4	9,033	-0.03%
2023/02/13	0.1	113.50	1	113.50	113.50	-0.9	9,021	-0.01%
2023/02/10	0.2	113.00	0	0.00	113.00	0.2	8,979	0.00%
2023/02/09	0	0.00	1.1	112.50	112.50	-1.1	8,957	-0.01%
2023/02/08	0	113.00	0	0.00	112.50	0	8,952	0.00%
2023/02/07	7	112.86	1.1	113.00	112.50	5.9	8,838	0.07%
2023/02/06	3	112.50	0.1	113.00	112.50	2.9	8,823	0.03%
2023/02/03	2	112.00	1	113.00	113.00	1	8,802	0.01%
2023/02/02	3	112.50	53	112.00	112.00	-50	8,798	-0.57%
2023/02/01	6.9	111.92	0	0.00	112.50	6.9	8,711	0.08%
2023/01/31	5	113.00	0	0.00	112.50	5	8,632	0.06%
2023/01/30	0.1	114.50	2	114.50	114.50	-1.9	8,547	-0.02%
2023/01/17	0	114.50	0	0.00	114.00	0	8,389	0.00%
2023/01/16	0.3	114.58	5	114.90	115.00	-4.7	8,408	-0.06%
2023/01/13	0	114.00	3	114.00	114.00	-3	8,348	-0.04%
2023/01/11	0	114.50	1	114.00	114.00	-1	8,613	-0.01%
2023/01/10	0.2	115.00	0	0.00	115.00	0.2	8,614	0.00%
2023/01/09	0.1	115.00	8	114.75	115.00	-7.9	8,575	-0.09%
2023/01/06	0	0.00	1	114.00	114.00	-1	8,622	-0.01%
2023/01/05	1	113.03	0	114.00	114.00	1	8,681	0.01%
2023/01/03	1	112.00	1	113.50	113.00	0	8,794	0.00%
2022/12/30	0.2	113.00	0	0.00	113.00	0.2	8,821	0.00%
2022/12/28	0	0.00	1	113.00	114.00	-1	9,033	-0.01%
2022/12/27	0	113.00	1	113.00	113.00	-1	9,085	-0.01%
2022/12/26	0.1	113.00	2	113.25	113.00	-1.9	9,330	-0.02%
2022/12/23	0	113.00	1	112.00	112.50	-1	9,408	-0.01%
2022/12/22	0.1	113.00	11	112.55	113.00	-10.9	9,522	-0.11%
2022/12/21	0	0.00	10	112.50	111.50	-10	9,609	-0.10%
2022/12/20	0.1	111.00	20	112.00	111.50	-19.9	9,572	-0.21%
2022/12/19	0.2	111.50	0	0.00	111.50	0.2	9,596	0.00%
2022/12/16	0.6	111.02	0	0.00	110.50	0.6	9,654	0.01%
2022/12/15	0.2	112.09	0	0.00	112.00	0.2	9,500	0.00%
2022/12/14	0	0.00	10	112.50	111.50	-10	9,484	-0.11%
2022/12/13	0.1	111.51	0	0.00	111.00	0.1	9,431	0.00%
2022/12/12	0.2	112.00	0	0.00	112.50	0.2	9,371	0.00%
2022/12/09	1	112.50	1	112.00	112.00	0	9,524	0.00%
2022/12/08	1	111.50	0	0.00	111.00	1	9,560	0.01%
2022/12/07	0	112.50	0	0.00	112.50	0	9,578	0.00%
2022/12/06	0	112.00	0	0.00	112.00	0	9,523	0.00%
2022/12/05	0	112.50	0	0.00	112.50	0	9,557	0.00%
2022/11/30	0.2	113.44	2	113.00	113.50	-1.8	9,490	-0.02%
2022/11/29	0	0.00	2	111.00	112.00	-2	9,356	-0.02%
2022/11/28	1	111.00	1	111.50	110.50	0	9,330	0.00%
2022/11/25	1.2	112.93	23	111.33	112.50	-21.8	9,290	-0.23%
2022/11/24	0.2	110.00	1.1	110.00	110.00	-0.9	9,164	-0.01%
2022/11/23	3.1	109.48	0	0.00	109.00	3.1	9,174	0.03%
2022/11/22	1	108.00	0	0.00	108.50	1	9,216	0.01%
2022/11/21	7	109.00	0	0.00	109.00	7	9,207	0.08%
2022/11/18	0.3	109.00	0	0.00	109.00	0.3	9,205	0.00%
2022/11/17	3.1	108.34	0	0.00	108.00	3.1	9,195	0.03%
2022/11/16	0.2	108.75	0	0.00	108.50	0.2	9,082	0.00%
2022/11/15	8.1	109.50	0	0.00	109.00	8.1	8,954	0.09%
2022/11/14	9.1	108.90	0	0.00	109.50	9.1	8,890	0.10%
2022/11/11	1.1	109.05	1	109.50	109.50	0.1	8,665	0.00%
2022/11/10	1.1	109.00	0	0.00	108.50	1.1	8,595	0.01%
2022/11/09	2	108.00	0	0.00	109.00	2	8,610	0.02%
2022/11/08	3	108.33	0	0.00	108.50	3	8,532	0.04%
2022/11/07	1.2	108.03	0	0.00	108.00	1.2	8,565	0.01%
2022/11/04	1.1	108.00	0	0.00	108.50	1.1	8,719	0.01%
2022/11/03	1	108.50	0	0.00	108.50	1	8,640	0.01%
2022/11/02	3.8	109.00	0	0.00	108.50	3.8	8,645	0.04%
2022/11/01	2	109.75	1	109.50	109.50	1	8,606	0.01%
2022/10/31	0.2	111.00	4.1	110.88	111.00	-3.8	8,625	-0.04%
2022/10/27	0.1	109.50	1	109.50	109.50	-0.9	8,602	-0.01%
2022/10/26	1	108.51	1	108.50	108.50	0	8,618	0.00%
2022/10/25	39.2	107.41	2.1	109.48	110.50	37.1	8,526	0.44%
2022/10/24	0.2	107.76	0	108.00	107.50	0.2	8,297	0.00%
2022/10/21	25	107.52	2.1	107.51	108.00	23	8,217	0.28%
2022/10/20	166.4	106.99	0	0.00	107.00	166.4	8,298	2.01%	大買/鉅額交易
2022/10/19	51	107.50	0	0.00	107.50	51	8,110	0.63%
2022/10/18	0	109.00	0	0.00	108.50	0	8,038	0.00%
2022/10/17	0.2	109.46	0	0.00	109.00	0.2	8,046	0.00%
2022/10/14	1.1	108.56	0	0.00	109.00	1.1	8,050	0.01%
2022/10/13	3.1	109.01	1	109.00	109.00	2.1	8,067	0.03%
2022/10/12	6	110.00	0	0.00	110.00	6	8,209	0.07%
2022/10/11	214.1	109.57	0	0.00	109.00	214.1	8,381	2.55%	大買/鉅額交易
2022/10/07	0	111.00	0	0.00	110.50	0	8,329	0.00%
2022/10/06	53	110.53	0	0.00	110.50	53	8,475	0.63%
2022/10/05	53.1	111.51	0	0.00	111.50	53.1	8,691	0.61%
2022/10/04	53.1	111.03	0	0.00	112.00	53.1	8,785	0.60%
2022/10/03	210.5	112.33	1	111.50	111.50	209.5	8,758	2.39%	大買/鉅額交易
2022/09/30	1	114.02	0	0.00	114.00	1	8,741	0.01%
2022/09/28	4	114.00	3.8	115.61	116.50	0.2	9,032	0.00%
2022/09/26	0.3	116.50	4.2	115.42	116.50	-3.9	9,329	-0.04%
2022/09/23	9.4	114.98	0	0.00	115.00	9.4	9,521	0.10%
2022/09/22	0.4	116.50	0	0.00	116.00	0.4	9,893	0.00%
2022/09/21	0	117.50	5.5	118.01	117.50	-5.5	10,124	-0.05%
2022/09/20	5.1	118.01	0	0.00	118.00	5.1	10,136	0.05%
2022/09/19	0.1	118.50	0	0.00	118.00	0.1	10,212	0.00%
2022/09/16	5.1	118.11	0	0.00	118.00	5.1	10,453	0.05%
2022/09/15	8.1	119.25	0	0.00	119.00	8.1	10,461	0.08%
2022/09/14	1	120.00	0	0.00	119.50	1	10,464	0.01%
2022/09/13	0.1	121.50	0	0.00	121.00	0.1	10,555	0.00%
2022/09/12	2	121.49	0	0.00	121.00	2	10,578	0.02%
2022/09/08	0.1	121.12	0	0.00	121.00	0.1	10,661	0.00%
2022/09/07	3	120.50	0	0.00	120.50	3	10,708	0.03%
2022/09/06	0	122.00	0	0.00	121.50	0	10,745	0.00%
2022/09/05	0.1	122.00	0.2	122.00	122.00	-0.1	10,760	0.00%
2022/09/02	1.1	121.00	0	0.00	121.00	1.1	10,799	0.01%
2022/09/01	0.3	121.00	0	0.00	121.00	0.3	10,821	0.00%
2022/08/31	1	121.50	0	0.00	121.00	1	10,780	0.01%
2022/08/30	0	122.50	0	0.00	122.50	0	10,705	0.00%
2022/08/29	0	122.50	2	122.75	123.00	-2	10,764	-0.02%
2022/08/26	1	122.00	0	0.00	122.00	1	10,838	0.01%
2022/08/25	0	122.50	0	0.00	122.00	0	10,946	0.00%
2022/08/23	0	123.00	0.7	123.00	122.50	-0.7	11,335	-0.01%
2022/08/22	0.1	121.50	0	0.00	123.00	0.1	11,460	0.00%
2022/08/19	0.3	121.98	0.1	121.50	121.50	0.2	11,573	0.00%
2022/08/18	1.1	122.07	0	0.00	122.50	1.1	11,690	0.01%
2022/08/17	1.1	122.56	0	0.00	123.00	1.1	11,773	0.01%
2022/08/16	0.1	125.00	0	0.00	123.50	0.1	11,767	0.00%
2022/08/15	0.2	125.50	0	0.00	124.50	0.2	11,789	0.00%
2022/08/12	0.1	125.00	0	0.00	125.00	0.1	11,781	0.00%
2022/08/11	0.1	125.00	6	124.00	125.00	-5.9	11,824	-0.05%
2022/08/10	0.1	122.81	0	0.00	122.50	0.1	11,792	0.00%
2022/08/09	0	122.50	0	0.00	122.50	0	11,808	0.00%
2022/08/08	0.1	122.50	16	121.84	122.50	-15.9	11,844	-0.13%
2022/08/05	0	122.00	0	0.00	122.00	0	11,879	0.00%
2022/08/04	5	121.50	0	0.00	120.50	5	11,913	0.04%
2022/08/03	0	122.50	0	0.00	121.50	0	11,930	0.00%
2022/08/02	0.1	122.50	1	122.50	122.50	-0.9	11,994	-0.01%
2022/08/01	0	122.50	1	121.50	122.00	-1	11,949	-0.01%
2022/07/28	0.1	121.50	0	0.00	121.50	0.1	12,230	0.00%
2022/07/27	2	121.75	1	119.50	121.50	1	12,462	0.01%
2022/07/26	0.1	120.00	2	119.75	120.00	-1.9	12,615	-0.02%
2022/07/22	2.1	118.25	1	118.50	118.50	1.1	12,861	0.01%
2022/07/21	2.3	119.07	0	0.00	119.50	2.3	12,831	0.02%
2022/07/20	2.1	120.01	1	120.00	120.00	1.1	12,806	0.01%
2022/07/19	10	121.00	3	121.33	121.50	7	12,726	0.06%
2022/07/18	0.2	123.24	0	0.00	123.00	0.2	12,517	0.00%
2022/07/15	1.1	122.11	0	0.00	123.00	1.1	12,284	0.01%
2022/07/14	3.1	122.36	0	0.00	123.00	3.1	12,259	0.03%
2022/07/13	0.1	124.00	0	0.00	124.00	0.1	12,070	0.00%
2022/07/12	3.1	122.52	0	0.00	122.50	3.1	11,781	0.03%
2022/07/11	0.1	124.79	0	0.00	124.00	0.1	11,594	0.00%
2022/07/08	2	125.00	0	0.00	124.50	2	11,555	0.02%
2022/07/07	2	127.25	3.2	128.50	127.50	-1.2	11,390	-0.01%
2022/07/06	0	127.00	2	128.00	128.00	-2	11,096	-0.02%
2022/07/05	332.1	127.05	0	0.00	127.00	332.1	11,044	3.01%	大買/鉅額交易
2022/07/04	26.1	127.00	3	127.00	126.50	23.1	10,952	0.21%
2022/07/01	2.1	122.08	1.1	124.48	124.00	1.1	10,889	0.01%
2022/06/30	8.3	122.02	1	122.00	122.00	7.3	10,724	0.07%
2022/06/29	2	130.50	5	129.50	130.50	-3	10,303	-0.03%
2022/06/28	2	129.00	1.4	128.86	129.00	0.6	10,051	0.01%
2022/06/27	1.2	129.35	1	129.50	128.50	0.2	10,095	0.00%
2022/06/24	0	0.00	2	129.00	129.00	-2	10,040	-0.02%
2022/06/23	0	127.00	0	0.00	127.00	0	9,856	0.00%
2022/06/22	0.1	125.50	0	0.00	125.50	0.1	9,737	0.00%
2022/06/21	0.2	126.00	2	126.25	126.50	-1.9	9,733	-0.02%
2022/06/20	0	125.00	3	125.17	125.00	-3	9,639	-0.03%
2022/06/17	0	0.00	1	124.50	125.00	-1	9,627	-0.01%
2022/06/16	1.1	124.63	0	0.00	124.00	1.1	9,559	0.01%
2022/06/15	0.1	126.00	0	0.00	125.00	0.1	9,657	0.00%
2022/06/14	1	124.50	0	0.00	124.50	1	9,784	0.01%
2022/06/13	0.2	125.00	0	0.00	125.00	0.2	9,842	0.00%
2022/06/10	0.4	125.91	0	0.00	125.00	0.4	9,937	0.00%
2022/06/08	0.1	126.50	1	126.50	126.50	-0.9	9,918	-0.01%
2022/06/07	0.1	125.50	0	0.00	125.50	0.1	9,885	0.00%
2022/06/06	1	125.03	1	126.50	126.00	0	9,789	0.00%
2022/06/01	2	125.26	0	0.00	125.00	2	9,864	0.02%
2022/05/31	0	126.00	1	125.50	127.00	-1	9,821	-0.01%
2022/05/30	0.1	126.00	0	0.00	127.00	0.1	9,606	0.00%
2022/05/27	1	124.53	0	0.00	125.50	1	9,652	0.01%
2022/05/26	1.1	127.88	4.1	127.49	127.50	-2.9	9,655	-0.03%
2022/05/25	0.1	125.00	1	125.00	125.00	-0.9	9,679	-0.01%
2022/05/23	1	124.00	0	0.00	123.50	1	9,887	0.01%
2022/05/19	2	124.00	0	0.00	124.50	2	9,961	0.02%
2022/05/18	1.2	123.74	1	125.00	125.00	0.2	9,983	0.00%
2022/05/17	0	124.00	0	0.00	123.50	0	9,923	0.00%
2022/05/16	1.2	124.13	0	0.00	124.00	1.2	9,920	0.01%
2022/05/13	0.1	124.00	0	124.00	124.00	0.1	9,885	0.00%
2022/05/12	1	124.00	2	124.25	124.00	-1	9,854	-0.01%
2022/05/11	0.3	125.14	0	0.00	125.00	0.3	9,802	0.00%
2022/05/10	2	125.49	0	0.00	124.50	2	9,791	0.02%
2022/05/09	2	125.25	1	125.00	125.00	1	9,718	0.01%
2022/05/06	0	126.50	11	126.55	126.50	-11	9,627	-0.11%
2022/05/05	2	125.26	1	125.50	125.00	1	9,546	0.01%
2022/05/04	10.6	124.12	28	124.02	124.00	-17.4	9,431	-0.18%
2022/05/03	7.5	127.90	2	127.75	127.50	5.5	9,277	0.06%
2022/04/29	0.1	130.50	1	131.00	131.00	-0.9	9,079	-0.01%
2022/04/28	1	131.50	19	130.26	131.50	-18	8,977	-0.20%
2022/04/27	1	132.47	0	0.00	132.00	1	8,854	0.01%
2022/04/26	13.1	131.92	0	0.00	132.00	13.1	8,896	0.15%
2022/04/25	0.1	131.00	1	131.00	131.50	-0.9	8,867	-0.01%
2022/04/22	0.1	131.00	0	0.00	131.50	0.1	8,817	0.00%
2022/04/21	5	131.00	0	0.00	131.00	5	8,831	0.06%
2022/04/20	0	130.00	0	0.00	131.00	0	8,849	0.00%
2022/04/19	0	129.00	0	0.00	129.50	0	8,834	0.00%
2022/04/18	0.2	129.50	1	129.50	130.00	-0.8	8,853	-0.01%
2022/04/15	0.1	129.50	0	0.00	129.50	0.1	8,857	0.00%
2022/04/14	0	0.00	8	129.88	130.00	-8	8,865	-0.09%
2022/04/13	0.1	128.50	0	0.00	128.50	0.1	8,806	0.00%
2022/04/12	0	128.50	0	129.00	128.50	0	8,784	0.00%
2022/04/11	1.2	128.65	0	129.00	130.00	1.2	8,855	0.01%
2022/04/08	0	127.50	0	0.00	128.00	0	8,762	0.00%
2022/04/07	80	127.01	1	126.50	127.00	79	8,659	0.91%
2022/04/06	0.2	127.00	0	0.00	127.00	0.2	8,583	0.00%
2022/03/30	0	127.00	0	0.00	127.00	0	8,490	0.00%
2022/03/29	1	128.00	0	0.00	127.00	1	8,520	0.01%
2022/03/28	0.1	127.12	0	0.00	128.00	0.1	8,467	0.00%
2022/03/25	0.1	127.50	1	127.50	128.00	-0.9	8,469	-0.01%
2022/03/23	0	126.00	1	125.50	126.50	-1	8,394	-0.01%
2022/03/21	0.1	126.50	0	0.00	126.50	0.1	8,397	0.00%
2022/03/18	0.2	126.00	1	126.00	126.50	-0.8	8,300	-0.01%
2022/03/17	100.1	125.00	3	126.33	125.50	97.1	8,134	1.19%
2022/03/16	100	124.40	6	124.92	126.00	94	7,906	1.19%
2022/03/15	101.2	122.52	0	0.00	125.00	101.2	7,786	1.30%	大買/鉅額交易
2022/03/14	243.1	122.50	0	0.00	123.00	243.1	7,633	3.18%	大買/鉅額交易
2022/03/11	400.5	122.38	0	0.00	122.50	400.5	7,607	5.27%	大買/鉅額交易
2022/03/10	400.2	122.61	0	0.00	123.00	400.2	7,529	5.31%	大買/鉅額交易
2022/03/08	0.1	121.50	2	122.00	122.00	-1.9	7,535	-0.03%
2022/03/07	2.2	121.00	5	122.00	121.00	-2.8	7,477	-0.04%
2022/03/04	0.1	122.50	0	0.00	123.00	0.1	7,598	0.00%
2022/03/03	1	123.00	0	0.00	122.50	1	7,548	0.01%
2022/03/02	4.2	123.51	0	0.00	123.50	4.2	7,499	0.06%
2022/03/01	0	124.50	0	0.00	124.50	0	7,327	0.00%
2022/02/25	1.4	124.36	3	124.50	124.50	-1.6	7,160	-0.02%
2022/02/24	0	0.00	6	124.17	124.50	-6	6,974	-0.09%
2022/02/23	0	0.00	1	124.50	125.50	-1	6,783	-0.01%
2022/02/22	0	123.00	1	122.50	123.50	-1	6,676	-0.01%
2022/02/21	5.1	122.51	2	122.50	123.50	3.1	6,563	0.05%
2022/02/18	0	122.00	5.6	121.63	122.00	-5.6	6,568	-0.08%
2022/02/17	0.1	121.50	0	0.00	121.50	0.1	6,567	0.00%
2022/02/16	0.1	120.00	3	120.33	121.00	-2.9	6,589	-0.04%
2022/02/15	0.2	120.00	0	0.00	120.00	0.2	6,594	0.00%
2022/02/14	0.1	120.00	0	0.00	120.00	0.1	6,687	0.00%
2022/02/11	0.5	119.04	0	0.00	119.50	0.5	6,730	0.01%
2022/02/10	0.2	119.00	1	119.00	119.50	-0.8	6,746	-0.01%
2022/02/08	1	118.49	3.1	118.00	118.00	-2	6,764	-0.03%
2022/02/07	1.2	118.07	10.5	118.02	118.50	-9.3	6,779	-0.14%
2022/01/25	0.1	116.50	0	0.00	117.00	0.1	6,751	0.00%
2022/01/24	0	0.00	16	117.00	117.00	-16	6,719	-0.24%
2022/01/21	0.1	117.00	0	0.00	117.00	0.1	6,729	0.00%
2022/01/20	1	116.00	0	0.00	116.50	1	6,788	0.01%
2022/01/19	1	116.50	1	116.50	117.00	0	6,745	0.00%
2022/01/18	1.2	117.43	5	117.40	117.50	-3.8	6,750	-0.06%
2022/01/17	0.2	117.50	2	117.00	117.00	-1.9	6,874	-0.03%
2022/01/14	0	117.50	0	0.00	117.50	0	6,922	0.00%
2022/01/13	0.3	117.00	1	117.48	117.50	-0.8	6,960	-0.01%
2022/01/12	0	116.50	2	116.75	117.00	-2	6,997	-0.03%
2022/01/11	0	116.50	1	117.00	116.50	-1	6,978	-0.01%
2022/01/10	0.1	116.00	2	116.25	116.50	-1.9	6,955	-0.03%
2022/01/07	0	115.50	1	116.00	115.50	-1	7,020	-0.01%
2022/01/06	0	115.50	0	0.00	115.50	0	7,074	0.00%
2022/01/05	0	115.50	0	0.00	115.50	0	7,150	0.00%
2022/01/04	2.1	115.02	0	0.00	115.50	2.1	7,372	0.03%
2021/12/30	0	116.00	1	116.50	116.50	-1	7,375	-0.01%
2021/12/29	2	117.00	4	116.50	116.50	-2	7,464	-0.03%
2021/12/27	0.1	116.00	17.1	116.00	116.00	-17	7,432	-0.23%
2021/12/24	0	0.00	3	115.50	115.50	-3	7,527	-0.04%
2021/12/23	13	115.38	1	116.00	115.50	12	7,551	0.16%
2021/12/21	0	115.00	1	115.50	115.50	-1	7,561	-0.01%
2021/12/20	0.2	115.00	0	0.00	115.00	0.2	7,485	0.00%
2021/12/17	0.1	114.50	2	115.00	115.00	-1.9	7,441	-0.03%
2021/12/16	0	0.00	50	115.00	114.50	-50	7,417	-0.67%
2021/12/15	0.2	114.00	1.3	114.39	114.00	-1.1	7,509	-0.01%
2021/12/14	0	114.00	0	0.00	114.00	0	7,563	0.00%
2021/12/13	1	113.50	1	114.00	113.50	0	7,607	0.00%
2021/12/10	0	114.00	1.7	114.00	114.00	-1.7	7,660	-0.02%
2021/12/08	0	114.00	0	0.00	114.00	0	7,777	0.00%
2021/12/07	1	113.52	0	0.00	114.00	1	7,756	0.01%
2021/12/06	0.2	113.88	0	0.00	114.00	0.2	7,752	0.00%
2021/12/03	1	113.50	1.7	113.81	113.50	-0.7	7,882	-0.01%
2021/12/02	0	113.50	1	114.00	114.00	-1	7,916	-0.01%
2021/11/30	5	112.50	0	0.00	112.00	5	7,913	0.06%
2021/11/29	0	112.50	0	0.00	112.50	0	7,581	0.00%
2021/11/26	0.1	113.00	0	0.00	113.00	0.1	7,703	0.00%
2021/11/25	0.1	113.50	0	0.00	113.50	0.1	7,924	0.00%
2021/11/23	0.2	113.50	0	0.00	113.50	0.2	8,128	0.00%
2021/11/19	5	113.40	0	0.00	113.00	5	8,727	0.06%
2021/11/18	0	114.50	10	114.50	115.00	-10	8,813	-0.11%
2021/11/17	0.1	114.00	1	114.00	114.50	-0.9	8,875	-0.01%
2021/11/16	0	112.59	2	113.25	114.00	-2	8,933	-0.02%
2021/11/15	0.2	113.00	0	0.00	113.00	0.2	8,916	0.00%
2021/11/11	0	0.00	0	112.00	112.50	0	8,892	0.00%
2021/11/10	0.1	112.00	1	112.00	112.00	-0.9	8,860	-0.01%
2021/11/08	0.1	111.50	0.1	110.50	111.50	0	8,898	0.00%
2021/11/05	0	111.00	1	110.50	111.00	-1	8,905	-0.01%
2021/11/04	0.1	111.00	0	0.00	111.00	0.1	8,932	0.00%
2021/11/03	0.5	110.50	0	0.00	110.50	0.5	8,926	0.01%
2021/11/02	2	110.50	1	110.50	110.50	1	8,958	0.01%
2021/11/01	0	111.00	0	0.00	111.00	0	9,076	0.00%
2021/10/29	1	110.50	1	110.50	110.50	0	9,144	0.00%
2021/10/28	3	110.67	0	0.00	110.00	3	9,179	0.03%
2021/10/27	2	110.50	4	111.00	110.50	-2	9,204	-0.02%
2021/10/26	0	110.50	0	0.00	110.50	0	9,227	0.00%
2021/10/25	0.1	111.00	0	0.00	111.00	0.1	9,170	0.00%
2021/10/22	0.2	111.00	0	0.00	111.50	0.2	9,112	0.00%
2021/10/21	1.2	111.07	0	0.00	110.50	1.2	9,070	0.01%
2021/10/20	1.2	111.00	0	0.00	111.00	1.2	9,000	0.01%
2021/10/19	0.1	111.50	0	0.00	111.50	0.1	8,964	0.00%
2021/10/18	0	111.00	0	0.00	111.00	0	9,001	0.00%
2021/10/15	1.2	110.60	0	0.00	111.00	1.2	8,994	0.01%
2021/10/14	4.1	110.63	0	0.00	110.50	4.1	8,897	0.05%
2021/10/13	1	111.00	0	0.00	111.50	1	8,839	0.01%
2021/10/12	1	111.04	0.5	111.00	111.50	0.4	8,807	0.00%
2021/10/08	0	111.50	0	0.00	111.50	0	8,590	0.00%
2021/10/07	0	111.50	0	0.00	111.50	0	8,477	0.00%
2021/10/06	1.1	110.56	452	110.83	111.00	-450.9	8,476	-5.32%	大賣/鉅額交易
2021/10/05	0	111.00	0	0.00	110.50	0	8,385	0.00%
2021/10/04	0.2	111.00	2	111.00	111.00	-1.8	8,323	-0.02%
2021/09/30	0.5	111.00	0	0.00	110.50	0.5	8,158	0.01%
2021/09/29	0	111.50	3	111.50	111.50	-3	8,088	-0.04%
2021/09/28	0	111.50	0	0.00	111.00	0	7,995	0.00%
2021/09/27	0.1	111.50	0.1	111.50	111.00	0	8,000	0.00%
2021/09/24	0.1	111.50	2	111.50	111.50	-1.9	8,040	-0.02%
2021/09/23	0	111.50	0	0.00	111.00	0	8,090	0.00%
2021/09/22	0.1	111.00	0	0.00	111.00	0.1	8,058	0.00%
2021/09/16	0	111.50	0	0.00	111.50	0	7,787	0.00%
2021/09/15	0.2	111.50	4	111.50	111.00	-3.8	7,730	-0.05%
2021/09/10	4	110.51	0	0.00	110.50	4	7,651	0.05%
2021/09/09	2.3	110.56	1	110.50	110.50	1.3	7,781	0.02%
2021/09/08	3	110.67	6	111.00	111.00	-3	7,776	-0.04%
2021/09/07	0	0.00	3	111.17	111.00	-3	7,694	-0.04%
2021/09/06	0.1	111.50	3	111.33	111.00	-2.9	7,653	-0.04%
2021/09/03	1	111.00	3	111.00	111.00	-2	7,610	-0.03%
2021/09/02	0.4	111.00	0	0.00	111.00	0.4	7,559	0.00%
2021/09/01	1	111.00	0	0.00	110.50	1	7,540	0.01%
2021/08/31	4	112.13	0	112.00	112.00	4	7,399	0.05%
2021/08/30	2	110.51	3	110.83	111.00	-1	7,104	-0.01%
2021/08/27	3	110.17	148.6	110.00	110.00	-145.6	6,986	-2.08%	大賣/鉅額交易
2021/08/26	12	110.00	0	0.00	110.00	12	6,911	0.17%
2021/08/25	10	109.74	1	110.00	110.00	9	6,767	0.13%
2021/08/24	510	115.01	10	115.50	115.50	500	6,226	8.03%	大買/鉅額交易
2021/08/23	6	116.08	0	0.00	115.50	6	6,074	0.10%
2021/08/20	2	116.00	0	0.00	116.00	2	6,040	0.03%
2021/08/19	0	116.50	0	0.00	116.50	0	6,270	0.00%
2021/08/18	1	117.02	1	117.50	117.50	0	6,191	0.00%
2021/08/17	0.1	117.00	7	117.21	117.50	-6.9	6,178	-0.11%
2021/08/16	1.2	117.09	7	117.29	117.50	-5.8	6,092	-0.09%
2021/08/13	1	117.50	1	117.00	117.50	0	6,155	0.00%
2021/08/12	0	0.00	1.2	118.00	118.00	-1.2	6,156	-0.02%
2021/08/11	0	0.00	9	117.94	118.00	-9	6,074	-0.15%
2021/08/10	0	117.50	0.1	117.50	118.00	0	6,124	0.00%
2021/08/09	0.1	117.50	0	0.00	117.50	0.1	6,153	0.00%
2021/08/06	2	117.98	1	118.00	117.50	1	6,248	0.02%
2021/08/05	0	117.50	10	117.95	118.00	-10	6,307	-0.16%
2021/08/04	3.1	116.99	10	117.25	117.50	-6.9	6,531	-0.11%
2021/08/03	0	0.00	6	116.92	117.00	-6	6,536	-0.09%
2021/08/02	1.1	116.00	6	116.42	116.50	-5	6,472	-0.08%
2021/07/30	0	0.00	10	115.00	115.00	-10	6,355	-0.16%
2021/07/29	0	116.00	6	116.50	116.50	-6	6,343	-0.09%
2021/07/28	0.1	115.25	9	115.78	116.00	-8.9	6,328	-0.14%
2021/07/27	0	115.00	5.5	115.45	115.50	-5.5	6,476	-0.09%
2021/07/26	2.1	114.53	0	0.00	115.00	2.1	6,548	0.03%
2021/07/23	0	115.00	0	115.50	115.00	0	6,561	0.00%
2021/07/22	0	115.00	16	115.25	116.00	-16	6,607	-0.24%
2021/07/21	0.1	115.00	16	114.69	115.00	-15.9	6,636	-0.24%
2021/07/20	0.2	114.50	7	115.00	115.00	-6.8	6,674	-0.10%
2021/07/19	0.1	114.50	6	115.00	115.00	-5.9	6,714	-0.09%
2021/07/16	0	114.00	3	114.50	115.00	-3	6,812	-0.04%
2021/07/15	0.2	114.50	1	114.00	114.50	-0.8	6,846	-0.01%
2021/07/14	1	114.00	1	114.50	114.50	0	6,910	0.00%
2021/07/13	0	0.00	11	114.18	114.50	-11	6,961	-0.16%
2021/07/12	0	0.00	2	114.25	113.50	-2	7,036	-0.03%
2021/07/09	0	0.00	2	114.00	114.50	-2	7,216	-0.03%
2021/07/08	0	114.00	0	0.00	114.00	0	7,716	0.00%
2021/07/07	0	113.95	0	0.00	114.00	0	7,757	0.00%
2021/07/06	0	114.00	1.1	114.50	114.00	-1.1	7,853	-0.01%
2021/07/05	0.2	114.50	3	114.00	114.50	-2.9	7,958	-0.04%
2021/07/02	0.1	113.50	1	114.00	114.00	-0.9	8,067	-0.01%
2021/07/01	0	114.00	0	0.00	113.50	0	8,151	0.00%
2021/06/30	0	0.00	0.6	114.00	114.00	-0.6	8,206	-0.01%
2021/06/29	0	114.00	0	0.00	114.00	0	8,211	0.00%
2021/06/28	0.1	114.00	2	114.50	114.00	-1.9	8,396	-0.02%
2021/06/25	0.1	114.50	0	0.00	114.50	0.1	8,497	0.00%
2021/06/24	0.1	114.00	0	0.00	114.00	0.1	8,547	0.00%
2021/06/23	2	114.50	6	114.00	114.50	-4	8,600	-0.05%
2021/06/22	0.2	114.00	0	0.00	114.00	0.2	8,627	0.00%
2021/06/18	3	113.51	1	114.50	113.50	2	8,656	0.02%
2021/06/17	0.1	114.50	0	0.00	114.50	0.1	8,558	0.00%
2021/06/16	0	114.50	2	114.75	115.00	-2	8,795	-0.02%
2021/06/15	0.2	114.50	0.2	114.50	114.50	0	8,794	0.00%
2021/06/11	0	0.00	2	114.50	114.50	-2	8,886	-0.02%
2021/06/10	0	0.00	9	114.33	114.50	-9	8,887	-0.10%
2021/06/08	0	114.00	4	113.88	114.50	-4	8,918	-0.04%
2021/06/07	0.1	114.00	0	0.00	114.00	0.1	8,983	0.00%
2021/06/04	0.1	114.00	1	114.00	114.00	-0.9	9,008	-0.01%
2021/06/03	0	0.00	1.4	113.50	114.00	-1.4	9,042	-0.02%
2021/06/01	0.1	113.50	0.2	113.50	113.50	-0.1	9,200	0.00%
2021/05/31	0.1	113.00	2	113.00	113.50	-1.9	9,354	-0.02%
2021/05/28	1.1	113.00	1	113.50	113.00	0.1	9,466	0.00%
2021/05/27	3	112.33	0	0.00	112.00	3	9,496	0.03%
2021/05/26	0	113.50	0.1	114.00	113.00	-0.1	9,361	0.00%
2021/05/25	0.1	113.50	0	0.00	114.00	0.1	9,510	0.00%
2021/05/24	1	113.00	0	0.00	113.00	1	9,538	0.01%
2021/05/21	0.1	114.00	0	0.00	114.50	0.1	9,646	0.00%
2021/05/20	1.2	112.57	0	0.00	113.50	1.2	9,591	0.01%
2021/05/19	0	113.00	1	113.00	112.50	-1	9,613	-0.01%
2021/05/18	1.2	113.09	0	0.00	113.50	1.2	9,687	0.01%
2021/05/17	4.2	112.38	5	112.30	112.50	-0.8	9,697	-0.01%
2021/05/14	1	112.51	1	113.50	113.50	0	9,644	0.00%
2021/05/13	1.2	112.00	1.4	111.15	111.00	-0.2	9,604	0.00%
2021/05/12	6.6	111.86	2	113.25	112.50	4.6	9,480	0.05%
2021/05/11	1	113.50	1.2	113.93	114.50	-0.2	9,104	0.00%
2021/05/10	0	113.50	0	0.00	114.00	0	9,090	0.00%
2021/05/07	0	113.50	0	0.00	113.50	0	9,201	0.00%
2021/05/06	1.1	113.00	0	0.00	113.00	1.1	9,312	0.01%
2021/05/05	0.1	112.57	0	0.00	112.00	0.1	9,328	0.00%
2021/05/04	2.1	112.97	4	112.88	112.50	-1.9	9,354	-0.02%
2021/05/03	0.1	113.00	0	0.00	113.00	0.1	9,217	0.00%
2021/04/29	2	114.00	0	0.00	114.00	2	9,214	0.02%
2021/04/28	0	113.50	0	0.00	114.00	0	9,320	0.00%
2021/04/27	3	113.50	0	0.00	114.00	3	9,451	0.03%
2021/04/26	0.3	113.50	1	114.00	114.00	-0.7	9,390	-0.01%
2021/04/23	0	114.00	0	0.00	114.00	0	9,345	0.00%
2021/04/22	1	114.49	3.1	114.16	114.50	-2.1	9,377	-0.02%
2021/04/21	0	114.00	1.1	114.45	114.50	-1.1	9,312	-0.01%
2021/04/20	6.2	114.91	12	114.96	115.00	-5.8	9,312	-0.06%
2021/04/19	0.2	114.00	10	114.15	114.50	-9.8	9,326	-0.11%
2021/04/16	1	114.00	0	0.00	114.00	1	9,426	0.01%
2021/04/15	2.2	113.50	7	114.00	114.00	-4.9	9,432	-0.05%
2021/04/14	0	0.00	24	113.21	113.00	-24	9,276	-0.26%
2021/04/13	0	111.50	0	0.00	112.00	0	8,870	0.00%
2021/04/12	0	111.00	1	111.00	111.00	-1	8,872	-0.01%
2021/04/09	0	0.00	2	111.25	112.00	-2	8,860	-0.02%
2021/04/08	0	111.50	0	0.00	111.00	0	8,789	0.00%
2021/04/07	0	112.00	0	0.00	112.00	0	8,736	0.00%
2021/04/06	0.1	112.00	2	112.00	112.00	-1.9	8,635	-0.02%
2021/04/01	0.1	111.50	0	0.00	111.50	0.1	8,604	0.00%
2021/03/31	1.1	111.97	9	111.78	111.50	-7.9	8,637	-0.09%
2021/03/29	0.1	111.50	2	111.50	112.00	-1.9	8,520	-0.02%
2021/03/26	1	111.00	1.1	111.45	111.50	-0.1	8,510	0.00%
2021/03/25	0	111.50	7.2	111.15	111.50	-7.1	8,516	-0.08%
2021/03/24	6.1	110.75	0	0.00	111.00	6.1	8,526	0.07%
2021/03/23	0	110.50	0	0.00	111.00	0	8,540	0.00%
2021/03/22	0.5	110.50	0	0.00	110.50	0.5	8,582	0.01%
2021/03/19	1	110.00	1	110.50	110.00	0	8,579	0.00%
2021/03/18	0	111.00	0	0.00	111.00	0	8,374	0.00%
2021/03/17	1.2	110.50	0	0.00	110.50	1.2	8,382	0.01%
2021/03/16	0.1	110.50	0	0.00	110.50	0.1	8,299	0.00%
2021/03/15	2.2	110.53	0	0.00	110.50	2.2	8,364	0.03%
2021/03/12	1	111.00	3	111.00	111.00	-2	8,384	-0.02%
2021/03/11	1	110.50	0	0.00	111.00	1	8,456	0.01%
2021/03/10	0.1	110.50	0	0.00	110.50	0.1	8,440	0.00%
2021/03/09	0.1	110.50	3	110.50	110.50	-2.9	8,467	-0.03%
2021/03/08	0	110.50	0	0.00	110.00	0	8,478	0.00%
2021/03/05	0.1	110.00	0.6	109.50	110.00	-0.5	8,424	-0.01%
2021/03/04	0	110.00	4	110.00	109.50	-4	8,612	-0.05%
2021/03/03	0.1	109.50	0	0.00	109.50	0.1	8,509	0.00%
2021/03/02	0.2	110.00	0	0.00	109.50	0.2	8,444	0.00%
2021/02/26	2	110.00	2	110.00	109.50	0	8,417	0.00%
2021/02/25	0	110.00	6	110.17	110.50	-6	8,214	-0.07%
2021/02/24	3	109.50	1	109.50	109.50	2	8,133	0.02%
2021/02/23	0.4	109.39	1	109.50	109.50	-0.6	8,099	-0.01%
2021/02/22	3	108.50	0	0.00	108.50	3	8,006	0.04%
2021/02/19	2	109.00	0	0.00	109.00	2	7,940	0.03%
2021/02/18	2	108.27	15	109.00	108.50	-13	7,923	-0.16%
2021/02/17	5.2	108.23	0	108.50	108.50	5.2	7,885	0.07%
2021/02/05	3.2	108.35	0	0.00	108.50	3.2	7,767	0.04%
2021/02/04	7.1	108.64	0	0.00	108.00	7.1	7,701	0.09%
2021/02/03	0	109.00	0	0.00	109.00	0	7,677	0.00%
2021/02/02	1	108.50	0	0.00	109.00	1	7,665	0.01%
2021/02/01	1.2	108.57	1	108.50	109.00	0.2	7,665	0.00%
2021/01/29	5	108.20	0	0.00	108.00	5	7,578	0.07%
2021/01/28	5.1	108.51	1.6	108.69	109.00	3.5	7,468	0.05%
2021/01/27	1.2	109.00	0	0.00	109.00	1.2	7,352	0.02%
2021/01/26	0	109.00	0	0.00	108.50	0	7,362	0.00%
2021/01/25	1.1	109.45	7	109.00	109.00	-5.9	7,373	-0.08%
2021/01/22	1.2	108.58	2	108.50	108.50	-0.8	7,356	-0.01%
2021/01/21	2	109.00	0	0.00	108.50	2	7,274	0.03%
2021/01/20	5	109.40	0	0.00	109.00	5	7,178	0.07%
2021/01/19	0	110.50	54.2	111.00	111.00	-54.2	7,018	-0.77%
2021/01/18	0.4	111.00	0	0.00	111.00	0.4	7,020	0.01%
2021/01/15	0.1	111.00	4	111.63	111.00	-3.9	6,989	-0.06%
2021/01/14	0	0.00	5.2	111.50	112.00	-5.2	6,915	-0.08%
2021/01/13	0	111.00	0	0.00	111.50	0	6,904	0.00%
2021/01/12	0	110.50	3	111.00	111.00	-3	6,812	-0.04%
2021/01/11	0.1	110.50	6	110.50	111.00	-5.9	6,739	-0.09%
2021/01/08	0	109.50	0	0.00	110.00	0	6,591	0.00%
2021/01/06	1	108.50	2	109.00	109.50	-1	6,517	-0.02%
2021/01/05	2.2	109.05	0	0.00	109.50	2.2	6,441	0.03%
2021/01/04	0.1	109.00	1	109.50	109.00	-0.9	6,408	-0.01%
2020/12/31	0	109.00	7	109.50	109.00	-7	6,400	-0.11%
2020/12/30	0	0.00	2	109.25	110.00	-2	6,467	-0.03%
2020/12/29	0	108.50	0	0.00	109.00	0	6,430	0.00%
2020/12/28	0.2	109.00	0	0.00	109.50	0.2	6,453	0.00%
2020/12/25	0	108.50	6.1	108.91	108.50	-6	6,487	-0.09%
2020/12/24	4	108.00	0	0.00	108.00	4	6,422	0.06%
2020/12/23	2	108.50	5	108.50	108.50	-3	6,382	-0.05%
2020/12/22	0	0.00	0.2	109.00	109.00	-0.2	6,374	0.00%
2020/12/21	0.1	109.50	4.4	109.50	109.50	-4.3	6,454	-0.07%
2020/12/18	0	109.50	1.6	109.32	109.50	-1.5	6,450	-0.02%
2020/12/17	0.2	109.00	0	0.00	109.50	0.2	6,377	0.00%
2020/12/16	0	109.00	1.1	109.47	109.50	-1	6,345	-0.02%
2020/12/15	1.2	108.58	1	108.50	109.00	0.2	6,336	0.00%
2020/12/14	0.1	108.50	2	108.50	108.50	-1.9	6,309	-0.03%
2020/12/11	2	108.00	0	0.00	108.50	2	6,278	0.03%
2020/12/10	1.1	108.56	0	0.00	108.50	1.1	6,227	0.02%
2020/12/09	1	108.50	0	0.00	108.50	1	6,215	0.02%
2020/12/08	0.1	109.00	2	108.75	109.50	-1.9	6,120	-0.03%
2020/12/07	1.2	108.57	0	0.00	108.50	1.2	6,078	0.02%
2020/12/04	0.1	109.00	0	0.00	109.50	0.1	6,036	0.00%
2020/12/03	2	108.50	0	0.00	108.50	2	6,004	0.03%
2020/12/02	2	108.75	0	0.00	109.00	2	5,965	0.03%
2020/12/01	0.1	109.00	5	108.50	109.00	-4.9	5,949	-0.08%
2020/11/30	1.1	108.50	0	0.00	108.50	1.1	5,922	0.02%
2020/11/27	0	109.50	0	0.00	109.50	0	5,714	0.00%
2020/11/26	0	109.50	0	0.00	109.50	0	5,698	0.00%
2020/11/25	0	109.50	0	0.00	109.00	0	5,670	0.00%
2020/11/24	0	0.00	3	109.50	109.50	-3	5,624	-0.05%
2020/11/23	5.1	110.49	3.3	110.00	110.50	1.7	5,603	0.03%
2020/11/20	3.2	109.97	0	0.00	109.50	3.2	5,570	0.06%
2020/11/19	0	109.50	0	0.00	110.00	0	5,554	0.00%
2020/11/18	0	110.00	0	0.00	110.00	0	5,484	0.00%
2020/11/17	0.2	109.50	0	0.00	110.00	0.2	5,484	0.00%
2020/11/16	1.1	109.50	0	0.00	109.50	1.1	5,461	0.02%
2020/11/13	0	110.00	1	110.00	110.00	-1	5,440	-0.02%
2020/11/11	0	109.92	1	109.50	110.00	-1	5,433	-0.02%
2020/11/10	0.3	110.00	2	109.50	110.00	-1.7	5,382	-0.03%
2020/11/09	0	109.50	0	0.00	110.00	0	5,352	0.00%
2020/11/06	1	109.50	0	0.00	109.50	1	5,338	0.02%
2020/11/05	0	109.50	0.3	109.00	110.00	-0.2	5,349	0.00%
2020/11/04	0	109.00	0	0.00	109.50	0	5,309	0.00%
2020/11/03	0	0.00	0.1	109.00	109.50	-0.1	5,344	0.00%
2020/11/02	0.1	109.00	6	109.25	109.50	-5.9	5,273	-0.11%
2020/10/29	2.1	107.53	0	0.00	107.50	2.1	5,181	0.04%
2020/10/28	0.1	108.50	0	0.00	108.50	0.1	5,254	0.00%
2020/10/27	3.2	108.66	5	108.90	109.00	-1.8	5,288	-0.03%
2020/10/26	0	0.00	4	108.38	108.50	-4	5,251	-0.08%
2020/10/23	0	107.50	0	0.00	107.50	0	5,278	0.00%
2020/10/21	1.2	107.00	0.7	107.00	107.00	0.5	5,520	0.01%
2020/10/20	0.2	107.00	0	0.00	106.50	0.2	5,527	0.00%
2020/10/19	0.3	107.00	0	0.00	107.00	0.3	5,596	0.00%
2020/10/16	3.1	106.51	0	0.00	106.50	3.1	5,648	0.05%
2020/10/15	8.1	106.51	0	0.00	106.50	8.1	5,679	0.14%
2020/10/14	5	107.20	0	0.00	107.50	5	5,609	0.09%
2020/10/13	0.2	107.50	0	0.00	107.50	0.2	5,675	0.00%
2020/10/12	0.2	107.50	2	107.00	107.00	-1.8	5,834	-0.03%
2020/10/08	0.1	107.50	10	107.00	107.50	-9.9	6,335	-0.16%
2020/10/07	7	107.07	0	0.00	106.50	7	6,401	0.11%
2020/10/06	3	107.67	0.3	108.00	108.00	2.7	6,385	0.04%
2020/10/05	1.2	107.07	0.5	107.50	107.00	0.7	6,427	0.01%
2020/09/30	6	107.42	0	0.00	107.00	6	6,540	0.09%
2020/09/29	0.1	108.50	0	0.00	108.50	0.1	6,633	0.00%
2020/09/28	0.1	108.00	0	0.00	108.00	0.1	6,793	0.00%
2020/09/25	0	0.00	1	107.00	107.50	-1	6,905	-0.01%
2020/09/24	3	107.17	0	0.00	107.00	3	6,900	0.04%
2020/09/23	6	107.92	1	108.00	107.50	5	7,205	0.07%
2020/09/22	5	108.00	1	108.00	108.00	4	7,399	0.05%
2020/09/21	0.2	108.50	1	108.00	108.50	-0.8	7,687	-0.01%
2020/09/18	1.2	108.59	2	108.50	109.00	-0.8	7,807	-0.01%
2020/09/17	7	108.93	0	0.00	109.00	7	7,895	0.09%
2020/09/16	6	108.50	0	0.00	109.00	6	8,023	0.08%
2020/09/15	0.1	109.00	0	0.00	109.00	0.1	8,040	0.00%
2020/09/14	0.1	109.00	0	0.00	109.00	0.1	8,214	0.00%
2020/09/11	4	108.50	1	108.50	109.00	3	8,263	0.04%
2020/09/10	0.3	109.00	0	0.00	109.00	0.3	8,303	0.00%
2020/09/09	20	108.50	0	0.00	108.50	20	8,371	0.24%
2020/09/08	0.1	109.00	0	0.00	109.00	0.1	8,473	0.00%
2020/09/07	4.1	108.50	0	0.00	108.50	4.1	8,524	0.05%
2020/09/04	3	108.18	1	108.50	108.50	2	8,607	0.02%
2020/09/03	1	108.51	0	0.00	109.00	1	8,667	0.01%
2020/09/02	6	108.50	0	0.00	108.50	6	8,735	0.07%
2020/09/01	0.1	109.00	0	0.00	109.00	0.1	8,778	0.00%
2020/08/31	7	108.86	0	0.00	108.50	7	8,763	0.08%
2020/08/28	1.1	109.00	1	109.00	109.00	0.1	8,761	0.00%
2020/08/27	0	109.50	0	0.00	109.50	0	8,858	0.00%
2020/08/26	1	109.00	0.9	109.00	109.00	0.1	8,858	0.00%
2020/08/25	1	109.00	1	109.50	109.00	0	8,848	0.00%
2020/08/24	10	109.50	1	109.50	109.00	9	9,077	0.10%
2020/08/21	0.2	109.50	13	109.50	109.50	-12.8	9,151	-0.14%
2020/08/20	0.2	109.00	4	108.88	109.00	-3.8	9,184	-0.04%
2020/08/19	1	109.00	0	0.00	109.00	1	9,151	0.01%
2020/08/18	0.3	109.00	1	109.00	109.00	-0.7	9,134	-0.01%
2020/08/17	0.2	109.00	0	0.00	108.50	0.2	9,252	0.00%
2020/08/14	1	108.50	0	0.00	109.00	1	9,271	0.01%
2020/08/13	1.1	109.50	0	0.00	109.50	1.1	9,294	0.01%
2020/08/12	1.1	108.55	1	109.00	109.00	0.1	9,347	0.00%
2020/08/11	1	108.52	0	0.00	108.50	1	9,408	0.01%
2020/08/10	1.2	109.00	0	0.00	108.50	1.2	9,398	0.01%
2020/08/07	0	109.00	0	0.00	109.00	0	9,400	0.00%
2020/08/06	0	109.50	7	108.51	109.00	-7	9,383	-0.07%
2020/08/05	0	109.00	0	0.00	108.00	0	9,406	0.00%
2020/08/04	4.1	108.51	3	108.50	108.50	1.1	9,409	0.01%
2020/08/03	1	108.50	0	0.00	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	0	109.00	0	0.00	108.50	0	9,635	0.00%
2020/07/29	2.1	109.00	0	0.00	108.50	2.1	9,639	0.02%
2020/07/28	3	108.02	3.4	108.26	108.50	-0.3	9,667	0.00%
2020/07/27	15.1	108.93	1	108.50	108.00	14.1	9,661	0.15%
2020/07/24	0	109.50	0	0.00	109.00	0	9,568	0.00%
2020/07/23	5	109.20	0	0.00	109.00	5	9,554	0.05%
2020/07/22	2	109.51	0	0.00	110.00	2	9,522	0.02%
2020/07/21	0.2	110.00	0	0.00	110.00	0.2	9,466	0.00%
2020/07/20	0.1	110.50	1	110.00	110.00	-0.9	9,461	-0.01%
2020/07/17	3	109.83	0	0.00	109.50	3	9,486	0.03%
2020/07/16	4.3	109.53	1	109.50	109.50	3.3	9,520	0.03%
2020/07/15	30.1	109.30	1	109.50	109.50	29.1	9,420	0.31%
2020/07/14	3.5	110.22	0	0.00	110.00	3.5	8,955	0.04%
2020/07/13	7	110.86	4.4	110.55	110.50	2.6	8,907	0.03%
2020/07/10	1.2	111.00	0	0.00	111.00	1.2	8,931	0.01%
2020/07/09	47	110.83	2	111.00	110.50	45	8,945	0.50%
2020/07/08	21.1	111.50	0	0.00	112.00	21.1	8,834	0.24%
2020/07/07	7	111.50	0	0.00	111.50	7	8,741	0.08%
2020/07/06	20	111.80	1.2	111.67	112.00	18.8	8,596	0.22%
2020/07/02	51	111.26	1	114.00	114.00	50	8,492	0.59%
2020/07/01	3.2	116.47	37	116.62	116.50	-33.8	8,132	-0.42%
2020/06/30	1.4	116.00	14	116.25	117.00	-12.6	8,024	-0.16%
2020/06/29	0.3	114.50	10	114.50	115.00	-9.7	7,807	-0.12%
2020/06/24	4	114.38	5	114.50	114.50	-1	7,726	-0.01%
2020/06/23	2	114.00	8	113.50	114.00	-6	7,635	-0.08%
2020/06/22	0.2	113.00	1	113.00	113.50	-0.8	7,541	-0.01%
2020/06/19	0	113.00	3	113.17	113.00	-3	7,625	-0.04%
2020/06/18	0	113.00	0	0.00	112.50	0	7,664	0.00%
2020/06/17	4	112.87	0	0.00	113.00	4	7,791	0.05%
2020/06/16	0.4	112.50	0.7	112.50	112.50	-0.3	8,102	0.00%
2020/06/15	2	112.24	0	0.00	111.50	2	8,380	0.02%
2020/06/11	0	112.50	4	113.00	112.50	-4	8,705	-0.05%
2020/06/10	2.3	112.50	1	113.00	113.00	1.3	8,822	0.01%
2020/06/09	0	112.50	0.4	112.50	113.00	-0.4	9,231	0.00%
2020/06/08	0.1	112.50	1.4	112.50	113.00	-1.3	9,366	-0.01%
2020/06/05	0.1	112.50	0	0.00	112.50	0.1	9,371	0.00%
2020/06/04	2	112.75	0	0.00	113.00	2	9,497	0.02%
2020/06/03	0	0.00	4	112.50	112.50	-4	9,534	-0.04%
2020/06/02	0	111.50	0	0.00	112.00	0	9,494	0.00%
2020/06/01	0.2	111.00	0	0.00	111.50	0.2	9,544	0.00%
2020/05/29	30.1	110.00	1	110.50	110.50	29.1	9,515	0.31%
2020/05/28	0.1	110.50	0	0.00	110.50	0.1	9,326	0.00%
2020/05/27	3	110.50	0.3	110.00	110.00	2.7	9,403	0.03%
2020/05/26	0.1	111.00	0	0.00	111.00	0.1	9,413	0.00%
2020/05/25	5.1	111.00	0	0.00	110.50	5.1	9,453	0.05%
2020/05/21	201	111.00	0	0.00	111.50	201	9,403	2.14%	大買/鉅額交易
2020/05/20	0.1	111.00	0	0.00	111.50	0.1	9,396	0.00%
2020/05/19	0	111.00	1	111.50	111.00	-1	9,416	-0.01%
2020/05/18	30.3	109.51	0	0.00	110.50	30.3	9,379	0.32%
2020/05/15	0.2	110.00	0	0.00	109.50	0.2	9,289	0.00%
2020/05/14	0	110.00	0	0.00	110.00	0	9,275	0.00%
2020/05/13	0	110.00	1	110.00	110.00	-1	9,267	-0.01%
2020/05/12	1	110.00	1	110.00	110.00	0	9,285	0.00%
2020/05/11	1.3	110.00	0	0.00	110.00	1.3	9,323	0.01%
2020/05/08	0.1	110.00	4	110.25	110.00	-3.9	9,303	-0.04%
2020/05/07	3	109.01	0	0.00	109.00	3	9,043	0.03%
2020/05/06	1.2	109.50	0	0.00	109.50	1.2	9,075	0.01%
2020/05/05	0	109.50	0	0.00	109.00	0	9,070	0.00%
2020/05/04	6	108.50	0	0.00	109.00	6	9,113	0.07%
2020/04/30	3	110.00	0	0.00	109.50	3	9,195	0.03%
2020/04/29	0.1	109.50	2	110.00	110.00	-1.9	9,263	-0.02%
2020/04/28	0.1	109.50	0	0.00	109.50	0.1	9,407	0.00%
2020/04/27	0.2	109.00	1	109.00	109.50	-0.8	9,616	-0.01%
2020/04/23	1	108.02	0	0.00	109.00	1	9,705	0.01%
2020/04/22	1	108.50	1	109.00	109.00	0	9,750	0.00%
2020/04/21	2	108.75	0	0.00	108.50	2	9,848	0.02%
2020/04/20	0.2	109.00	3	109.00	109.00	-2.8	9,879	-0.03%
2020/04/17	0	108.50	0	0.00	108.50	0	9,989	0.00%
2020/04/16	0.1	108.50	0	0.00	108.00	0.1	9,978	0.00%
2020/04/15	1.2	108.16	0	0.00	109.00	1.2	9,961	0.01%
2020/04/14	0.1	108.50	4	108.50	108.50	-3.9	9,924	-0.04%
2020/04/13	0	108.00	0	0.00	108.00	0	10,020	0.00%
2020/04/10	0.2	108.00	1.1	108.00	108.00	-0.9	10,005	-0.01%
2020/04/09	1	107.50	0	0.00	107.00	1	9,971	0.01%
2020/04/08	0.1	108.00	0.8	108.00	108.00	-0.7	10,011	-0.01%
2020/04/07	0	108.00	1	107.50	107.50	-1	10,024	-0.01%
2020/04/06	0.2	108.00	0	0.00	108.00	0.2	9,979	0.00%
2020/04/01	0	107.50	0	0.00	107.00	0	9,914	0.00%
2020/03/31	1.1	107.00	0	0.00	107.50	1.1	9,760	0.01%
2020/03/30	0.1	107.00	0	0.00	106.50	0.1	9,699	0.00%
2020/03/27	1	107.00	1	107.50	107.50	0	9,687	0.00%
2020/03/26	1.1	107.94	0	0.00	107.50	1.1	9,609	0.01%
2020/03/25	0.1	107.50	1.3	107.88	108.00	-1.2	9,648	-0.01%
2020/03/24	1	107.00	3	106.83	107.00	-2	9,641	-0.02%
2020/03/23	0.2	105.50	1	106.00	105.50	-0.8	9,547	-0.01%
2020/03/20	1.1	104.68	3	106.00	106.50	-1.9	9,537	-0.02%
2020/03/19	2	104.00	1	105.00	105.50	1	9,487	0.01%
2020/03/18	1.1	105.54	2.1	106.00	106.50	-1	9,241	-0.01%
2020/03/17	0.2	106.00	4	106.63	107.00	-3.8	9,118	-0.04%
2020/03/16	5.2	105.02	5	105.00	105.00	0.2	8,883	0.00%
2020/03/13	21	104.64	11	104.59	106.00	10	8,743	0.11%
2020/03/12	3	107.17	6	107.67	107.50	-3	8,318	-0.04%
2020/03/11	1.2	107.69	0.3	108.50	108.50	0.9	8,113	0.01%
2020/03/10	4	107.13	0	0.00	107.50	4	8,139	0.05%
2020/03/09	8	107.56	5	107.50	107.50	3	8,022	0.04%
2020/03/06	1	109.00	0	0.00	108.50	1	7,989	0.01%
2020/03/05	0.1	110.00	0	0.00	110.00	0.1	7,926	0.00%
2020/03/04	3.1	108.68	4	109.00	109.00	-0.9	7,879	-0.01%
2020/03/03	1	108.00	3	108.50	108.00	-2	7,908	-0.03%
2020/03/02	4.2	107.64	4	108.00	108.00	0.2	7,876	0.00%
2020/02/27	5	108.00	0	0.00	108.00	5	8,067	0.06%
2020/02/26	6	108.33	2	108.50	108.00	4	8,020	0.05%
2020/02/25	3.1	108.03	1	108.50	108.50	2.1	8,018	0.03%
2020/02/24	2	108.75	0	0.00	108.50	2	8,025	0.03%
2020/02/21	0	109.50	0	0.00	109.50	0	8,032	0.00%
2020/02/20	0	110.00	6	110.00	109.50	-6	8,052	-0.07%
2020/02/19	0.2	110.00	1	110.00	110.00	-0.8	8,025	-0.01%
2020/02/18	1.1	109.54	1	110.00	109.50	0.1	8,028	0.00%
2020/02/17	0.5	110.00	5	109.20	110.00	-4.5	8,055	-0.06%
2020/02/14	0	109.50	0	0.00	109.00	0	8,125	0.00%
2020/02/13	0.1	109.50	0	0.00	109.50	0.1	8,147	0.00%
2020/02/10	2	109.00	4	108.50	109.00	-2	8,112	-0.02%
2020/02/07	0	109.00	7	109.00	109.00	-7	8,282	-0.08%
2020/02/06	0	0.00	1.6	108.69	108.50	-1.6	8,254	-0.02%
2020/02/05	1.1	108.50	0	0.00	108.00	1.1	8,229	0.01%
2020/02/03	1	107.50	0	0.00	108.00	1	8,113	0.01%
2020/01/31	11	107.95	16	108.50	108.00	-5	7,981	-0.06%
2020/01/30	12.2	108.10	4	108.50	108.50	8.2	7,817	0.10%
2020/01/20	3.1	109.52	1.3	109.61	109.50	1.8	7,577	0.02%
2020/01/17	1	109.00	3	109.50	109.50	-2	7,539	-0.03%
2020/01/16	0.5	109.50	0.2	109.50	109.50	0.3	7,513	0.00%
2020/01/15	6.1	108.59	0	0.00	109.00	6.1	7,460	0.08%
2020/01/14	5	109.00	3	110.00	109.50	2	7,317	0.03%
2020/01/13	1.3	109.21	6	109.75	110.00	-4.7	7,259	-0.07%
2020/01/10	1	110.00	0	0.00	109.50	1	7,239	0.01%
2020/01/08	1	109.00	0	0.00	109.00	1	7,214	0.01%
2020/01/07	2	109.26	0	0.00	109.50	2	7,148	0.03%
2020/01/06	0	110.50	0	0.00	110.00	0	7,024	0.00%
2020/01/03	3.2	110.04	0	110.50	110.50	3.2	7,018	0.05%
2020/01/02	18	110.00	22.1	109.52	109.50	-4.1	6,976	-0.06%
2019/12/31	2	110.75	0	0.00	110.00	2	6,904	0.03%
2019/12/30	0.1	111.00	0	0.00	111.00	0.1	6,872	0.00%
2019/12/27	0.1	111.50	1	111.00	111.50	-0.9	6,837	-0.01%
2019/12/26	0	111.00	0	0.00	111.00	0	6,906	0.00%
2019/12/25	0.1	111.00	1	111.00	110.50	-0.9	6,993	-0.01%
2019/12/24	2	110.75	0	0.00	110.50	2	7,013	0.03%
2019/12/23	0	111.50	1	111.00	111.50	-1	6,997	-0.01%
2019/12/20	0.1	111.00	0	0.00	111.00	0.1	7,058	0.00%
2019/12/19	4	110.50	1	110.50	110.00	3	7,019	0.04%
2019/12/18	0.1	111.00	5	111.00	110.50	-4.9	6,930	-0.07%
2019/12/17	1.1	110.54	0	0.00	110.50	1.1	6,942	0.02%
2019/12/16	5	111.00	0	0.00	110.50	5	6,757	0.07%
2019/12/13	0.2	112.00	0	0.00	112.00	0.2	6,529	0.00%
2019/12/12	0	0.00	1	112.00	111.50	-1	6,455	-0.02%
2019/12/11	1.1	111.04	1	112.00	111.00	0.1	6,406	0.00%
2019/12/10	6	111.92	0	0.00	111.50	6	6,383	0.09%
2019/12/09	0	112.50	1	112.00	112.00	-1	6,390	-0.02%
2019/12/06	2.1	113.00	2	112.50	112.50	0.1	6,408	0.00%
2019/12/05	1	113.00	0	0.00	113.00	1	6,446	0.02%
2019/12/04	0	113.00	0	0.00	113.00	0	6,358	0.00%
2019/12/03	0	0.00	5	113.20	113.00	-5	6,403	-0.08%
2019/12/02	0.3	113.00	0	0.00	113.00	0.3	6,385	0.00%
2019/11/29	0.1	112.50	0	0.00	113.00	0.1	6,449	0.00%
2019/11/27	0.1	113.00	0	0.00	113.00	0.1	6,592	0.00%
2019/11/26	1.1	112.54	66	113.99	112.50	-64.9	6,617	-0.98%
2019/11/25	1.1	113.50	1.3	113.50	113.50	-0.2	6,316	0.00%
2019/11/22	0	0.00	22	113.98	114.00	-22	6,369	-0.35%
2019/11/21	0	113.00	0	0.00	113.00	0	6,309	0.00%
2019/11/20	0	113.00	1	113.50	114.00	-1	6,307	-0.02%
2019/11/19	0	113.00	0	0.00	113.00	0	6,258	0.00%
2019/11/18	0.3	113.50	0	0.00	113.50	0.3	6,221	0.00%
2019/11/15	0.2	113.50	1	113.50	113.50	-0.8	6,211	-0.01%
2019/11/14	1	113.00	0	0.00	113.00	1	6,216	0.02%
2019/11/13	1	113.00	0	0.00	112.50	1	6,280	0.02%
2019/11/12	2	113.75	0	0.00	113.50	2	6,219	0.03%
2019/11/11	0.2	113.50	0.3	113.50	114.00	-0.1	6,214	0.00%
2019/11/08	0.1	113.50	0	0.00	113.50	0.1	6,226	0.00%
2019/11/07	1	113.48	2	113.00	113.00	-1	6,198	-0.02%
2019/11/06	0.2	113.00	8	113.63	113.50	-7.8	6,191	-0.13%
2019/11/05	0	113.00	0	0.00	113.00	0	6,070	0.00%
2019/11/04	0	113.00	0.1	113.00	113.00	0	6,132	0.00%
2019/11/01	0.2	112.50	0	0.00	113.00	0.2	6,176	0.00%
2019/10/31	9	112.50	0	0.00	112.00	9	6,243	0.14%
2019/10/30	0.1	112.50	0	0.00	113.00	0.1	6,215	0.00%
2019/10/29	0.1	112.50	0	0.00	112.50	0.1	6,240	0.00%
2019/10/28	0.1	113.00	0	0.00	113.00	0.1	6,245	0.00%
2019/10/25	10.2	112.50	1	112.50	112.50	9.2	6,309	0.15%
2019/10/24	0	0.00	25	112.50	113.00	-25	6,372	-0.39%
2019/10/23	0	112.50	0.6	112.50	112.50	-0.6	6,646	-0.01%
2019/10/22	0	0.00	1	113.00	113.00	-1	6,756	-0.01%
2019/10/21	0.1	112.50	2	112.50	112.50	-1.9	6,880	-0.03%
2019/10/18	0.1	112.50	0	0.00	112.50	0.1	6,839	0.00%
2019/10/17	0	112.00	0	0.00	112.50	0	6,695	0.00%
2019/10/16	40.2	112.25	0	0.00	112.50	40.2	6,685	0.60%
2019/10/15	1.1	112.00	0	0.00	112.00	1.1	6,725	0.02%
2019/10/14	11.3	112.44	0	112.00	112.00	11.3	6,779	0.17%
2019/10/09	2	112.00	0	0.00	111.50	2	6,729	0.03%
2019/10/08	0.1	112.00	0	0.00	112.50	0.1	6,743	0.00%
2019/10/07	0.2	112.50	1	112.50	112.50	-0.8	6,736	-0.01%
2019/10/04	0	112.00	0	0.00	112.00	0	6,743	0.00%
2019/10/02	0	112.00	2	112.49	112.00	-2	6,768	-0.03%
2019/10/01	0.4	111.50	0	0.00	112.00	0.4	6,695	0.01%
2019/09/27	10.1	111.00	1	110.50	111.00	9.1	6,683	0.14%
2019/09/26	0	110.50	0	0.00	110.00	0	6,632	0.00%
2019/09/25	0.1	111.00	0	0.00	110.50	0.1	6,643	0.00%
2019/09/24	1	111.50	0	0.00	111.50	1	6,637	0.02%
2019/09/23	0	112.00	1.1	112.00	112.00	-1.1	6,636	-0.02%
2019/09/20	4	111.51	0.1	112.00	112.50	3.9	6,715	0.06%
2019/09/19	0	111.50	0	0.00	112.00	0	6,610	0.00%
2019/09/18	0.1	111.50	1	111.50	111.50	-0.9	6,640	-0.01%
2019/09/17	0.2	111.50	0	0.00	111.50	0.2	6,593	0.00%
2019/09/16	0.2	111.50	4	111.25	111.50	-3.8	6,668	-0.06%
2019/09/11	2	111.00	0.6	111.50	111.00	1.5	6,738	0.02%
2019/09/10	0.3	111.00	1	111.00	111.00	-0.7	6,699	-0.01%
2019/09/09	0.2	110.50	2	110.25	110.50	-1.8	6,675	-0.03%
2019/09/06	1.2	109.59	1	110.00	110.00	0.2	6,674	0.00%
2019/09/05	0	110.00	0	0.00	110.00	0	6,679	0.00%
2019/09/04	0.1	110.00	0	0.00	110.00	0.1	6,695	0.00%
2019/09/03	2	110.00	5	110.00	109.50	-3	6,673	-0.04%
2019/09/02	1.2	110.00	3	109.83	110.00	-1.8	6,626	-0.03%
2019/08/30	1.1	109.00	0	0.00	109.00	1.1	6,541	0.02%
2019/08/29	0.1	108.50	0	0.00	108.50	0.1	6,480	0.00%
2019/08/28	1	107.50	0	0.00	108.00	1	6,485	0.02%
2019/08/27	1.1	107.50	0	0.00	107.50	1.1	6,526	0.02%
2019/08/26	0.2	107.50	0	0.00	107.00	0.2	6,564	0.00%
2019/08/23	1	107.50	0	0.00	107.50	1	6,608	0.02%
2019/08/21	1.1	107.50	0	0.00	107.50	1.1	6,788	0.02%
2019/08/20	1.1	107.50	0	0.00	107.00	1.1	6,783	0.02%
2019/08/19	4.1	107.50	0	107.50	107.50	4.1	6,810	0.06%
2019/08/16	1.5	107.32	0	0.00	108.00	1.5	6,791	0.02%
2019/08/15	0.1	107.00	0	0.00	106.50	0.1	6,741	0.00%
2019/08/14	0	107.50	1	107.50	107.00	-1	6,828	-0.01%
2019/08/13	1.4	107.50	0	0.00	107.00	1.4	6,930	0.02%
2019/08/12	0.2	108.00	0	0.00	107.50	0.2	6,936	0.00%
2019/08/08	0.2	107.50	0	0.00	107.50	0.2	6,922	0.00%
2019/08/07	2	106.50	0	0.00	106.50	2	6,947	0.03%
2019/08/06	5.1	107.00	0	0.00	106.50	5.1	6,985	0.07%
2019/08/05	0.2	107.50	1	107.00	107.50	-0.8	6,937	-0.01%
2019/08/02	5	107.00	0	0.00	107.00	5	6,936	0.07%
2019/08/01	12	107.42	0	0.00	107.00	12	6,915	0.17%
2019/07/29	3.5	108.00	0	0.00	107.50	3.5	6,887	0.05%
2019/07/26	8.1	107.57	0	0.00	107.50	8.1	6,869	0.12%
2019/07/25	16	107.22	0	0.00	107.00	16	6,827	0.23%
2019/07/24	1.1	112.03	0	0.00	112.00	1.1	6,616	0.02%
2019/07/23	1	112.00	0	0.00	112.00	1	6,486	0.02%
2019/07/22	2.1	112.50	0	112.50	112.50	2.1	6,405	0.03%
2019/07/19	0	112.50	0	0.00	112.00	0	6,385	0.00%
2019/07/18	1.1	112.04	0	0.00	112.00	1.1	6,430	0.02%
2019/07/17	0.1	112.00	2	111.25	112.00	-1.9	6,429	-0.03%
2019/07/16	1.1	112.00	0	112.00	111.50	1	6,321	0.02%
2019/07/15	0.1	113.00	0	0.00	112.50	0.1	6,242	0.00%
2019/07/12	4	113.38	0	0.00	113.00	4	6,280	0.06%
2019/07/11	1	113.50	0	0.00	113.50	1	6,263	0.02%
2019/07/10	0.2	113.50	0	0.00	113.50	0.2	6,268	0.00%
2019/07/09	0	113.50	2	113.50	113.50	-2	6,295	-0.03%
2019/07/08	0.3	113.50	0	0.00	114.00	0.3	6,343	0.01%
2019/07/05	0	113.50	0	0.00	113.50	0	6,393	0.00%
2019/07/03	1	113.00	0	0.00	113.50	1	6,419	0.02%
2019/07/02	0.1	113.50	0	0.00	113.50	0.1	6,505	0.00%
2019/06/27	0	0.00	1	113.50	113.50	-1	6,764	-0.01%
2019/06/26	0.1	114.00	2	114.00	114.00	-1.9	6,707	-0.03%
2019/06/25	0	113.50	5	113.50	114.00	-5	6,708	-0.07%
2019/06/24	0.1	114.00	1	113.00	114.00	-0.9	6,729	-0.01%
2019/06/21	0	113.00	0	0.00	113.50	0	6,689	0.00%
2019/06/20	1.1	112.53	0	113.00	112.50	1.1	6,613	0.02%
2019/06/19	0.2	113.00	7	113.00	113.50	-6.8	6,580	-0.10%
2019/06/18	0.1	112.50	7	112.00	112.00	-6.9	6,537	-0.11%
2019/06/17	0.1	112.50	0	0.00	112.00	0.1	6,550	0.00%
2019/06/14	3	112.00	0	0.00	112.50	3	6,531	0.05%
2019/06/13	10.1	112.50	0	0.00	113.00	10.1	6,508	0.15%
2019/06/12	1	113.00	0	0.00	113.00	1	6,696	0.01%
2019/06/11	0	113.50	2	114.00	113.50	-2	6,654	-0.03%
2019/06/10	0.3	113.50	0	0.00	114.00	0.3	6,660	0.01%
2019/06/06	1.1	113.44	5	113.00	113.50	-3.9	6,651	-0.06%
2019/06/05	0	113.00	4	113.13	113.50	-4	6,704	-0.06%
2019/06/04	1	113.00	2	112.75	113.00	-1	6,688	-0.01%
2019/06/03	0.1	113.00	22.2	112.77	113.00	-22.1	6,657	-0.33%
2019/05/31	0	0.00	7	112.50	112.50	-7	6,653	-0.11%
2019/05/30	0.1	112.00	3	112.50	112.50	-2.9	6,596	-0.04%
2019/05/29	1	111.50	0	0.00	112.00	1	6,655	0.02%
2019/05/27	0.1	112.00	3.1	112.48	112.00	-3	6,589	-0.05%
2019/05/24	0	0.00	6.2	111.98	112.00	-6.2	6,651	-0.09%
2019/05/23	0	112.00	0	0.00	112.00	0	6,669	0.00%
2019/05/22	0	112.00	0	0.00	112.00	0	6,721	0.00%
2019/05/21	0	112.00	7	112.00	112.50	-7	6,787	-0.10%
2019/05/20	0.1	111.00	0	0.00	111.50	0.1	6,718	0.00%
2019/05/17	0.2	111.00	1	111.00	111.00	-0.8	6,688	-0.01%
2019/05/16	1.1	110.50	2	110.50	110.50	-0.9	6,745	-0.01%
2019/05/15	0.1	111.00	0	0.00	110.50	0.1	6,818	0.00%
2019/05/14	0.1	111.00	1	111.50	111.50	-0.9	6,921	-0.01%
2019/05/13	1	110.00	0	0.00	110.00	1	6,943	0.02%
2019/05/10	0.1	110.00	0	0.00	110.00	0.1	7,083	0.00%
2019/05/09	0	110.00	0	0.00	110.00	0	7,122	0.00%
2019/05/08	0.3	111.00	0	0.00	111.50	0.3	7,111	0.00%
2019/05/07	0	110.50	4.7	110.50	110.50	-4.6	7,113	-0.07%
2019/05/06	2.1	110.50	0	0.00	110.50	2.1	7,183	0.03%
2019/05/02	0.1	111.00	0	0.00	111.00	0.1	7,194	0.00%
2019/04/30	0	0.00	1	111.00	111.00	-1	7,258	-0.01%
2019/04/29	0	110.50	3	110.50	111.00	-3	7,202	-0.04%
2019/04/26	0.1	110.50	38	110.50	110.50	-37.9	7,224	-0.53%
2019/04/25	0	110.50	3	110.50	110.50	-3	7,168	-0.04%
2019/04/24	5.2	110.50	1	110.50	110.50	4.2	7,198	0.06%
2019/04/23	0	110.00	0	0.00	110.50	0	7,174	0.00%
2019/04/22	0.1	110.00	4	110.00	110.00	-3.9	7,221	-0.05%
2019/04/19	0	0.00	2	110.00	109.50	-2	7,281	-0.03%
2019/04/18	1.1	109.50	0	0.00	110.00	1.1	7,320	0.02%
2019/04/16	3.2	109.03	0	0.00	110.00	3.2	7,406	0.04%
2019/04/15	0.1	109.50	0	0.00	109.50	0.1	7,420	0.00%
2019/04/11	0	109.00	6	109.00	109.00	-6	7,393	-0.08%
2019/04/10	0.2	109.50	0	0.00	109.50	0.2	7,426	0.00%
2019/04/09	0.4	109.00	1.7	109.00	109.50	-1.3	7,714	-0.02%
2019/04/08	0.1	109.00	0	0.00	108.50	0.1	7,750	0.00%
2019/04/03	5	108.70	0	0.00	108.50	5	7,813	0.06%
2019/04/02	1	110.00	0	0.00	109.50	1	7,839	0.01%
2019/04/01	6.1	109.51	6	110.50	110.50	0.1	7,776	0.00%
2019/03/29	0	0.00	103.1	109.50	109.50	-103.1	7,606	-1.36%	大賣/鉅額交易
2019/03/28	1	109.00	0	0.00	109.00	1	7,611	0.01%
2019/03/27	0	0.00	1	108.50	108.50	-1	7,598	-0.01%
2019/03/26	2.1	108.48	1	108.00	108.50	1.1	7,574	0.01%
2019/03/25	0	108.00	0	0.00	107.50	0	7,616	0.00%
2019/03/22	12	108.00	1	108.00	108.50	11	7,593	0.15%
2019/03/21	10.1	108.00	5.1	108.00	108.00	5	7,614	0.07%
2019/03/20	0	108.00	0	0.00	108.00	0	7,596	0.00%
2019/03/19	0	108.00	0	0.00	108.00	0	7,578	0.00%
2019/03/18	1.3	108.00	0	0.00	108.00	1.3	7,539	0.02%
2019/03/15	0.1	108.00	5	108.00	108.00	-4.9	7,534	-0.07%
2019/03/13	0	108.00	0	0.00	108.00	0	7,349	0.00%
2019/03/12	1.2	107.93	0	0.00	108.00	1.2	7,320	0.02%
2019/03/11	0.1	107.50	0	0.00	107.00	0.1	7,383	0.00%
2019/03/08	0.1	107.50	0	0.00	107.50	0.1	7,532	0.00%
2019/03/07	0	0.00	1	107.50	107.00	-1	7,664	-0.01%
2019/03/06	0.2	107.50	0	0.00	107.50	0.2	7,711	0.00%
2019/03/05	0	107.50	0	0.00	107.00	0	7,763	0.00%
2019/02/27	0	107.00	0	0.00	107.00	0	7,697	0.00%
2019/02/26	100	106.50	0	0.00	106.50	100	7,675	1.30%
2019/02/25	1	106.52	0	0.00	107.00	1	7,585	0.01%
2019/02/22	1.2	106.58	0	0.00	107.00	1.2	7,626	0.02%
2019/02/20	0	106.50	0	0.00	106.50	0	7,586	0.00%
2019/02/19	7	106.07	1	106.50	106.00	6	7,568	0.08%
2019/02/18	1.1	106.12	0	0.00	106.50	1.1	7,643	0.01%
2019/02/15	0.2	107.00	0	0.00	106.50	0.2	7,592	0.00%
2019/02/14	2	106.50	0	0.00	106.00	2	7,577	0.03%
2019/02/13	0	106.50	0	0.00	106.00	0	7,553	0.00%
2019/02/12	1.4	106.64	0	0.00	107.00	1.4	7,414	0.02%
2019/02/11	0.2	107.00	16	107.50	106.50	-15.8	7,317	-0.22%
2019/01/30	1	106.50	0	0.00	107.00	1	7,187	0.01%
2019/01/29	0	107.00	20	107.00	107.00	-20	7,148	-0.28%
2019/01/28	26.1	106.50	46	106.78	106.50	-20	7,199	-0.28%
2019/01/25	0	107.00	60	106.67	107.00	-60	7,596	-0.79%
2019/01/24	0	107.00	20	107.00	107.00	-20	7,749	-0.26%
2019/01/23	0	0.00	42	107.24	107.00	-42	7,775	-0.54%
2019/01/22	0.2	107.50	37	107.09	107.50	-36.8	7,813	-0.47%
2019/01/21	2	106.50	0	0.00	106.50	2	7,837	0.03%
2019/01/18	0.1	107.00	0	0.00	107.00	0.1	8,117	0.00%
2019/01/17	0	107.00	1	106.50	107.00	-1	8,267	-0.01%
2019/01/16	0	107.00	0	0.00	107.00	0	8,379	0.00%
2019/01/15	1.1	107.03	0	0.00	107.00	1.1	8,397	0.01%
2019/01/14	3	106.33	0	0.00	106.50	3	8,359	0.04%
2019/01/11	2	107.00	0	0.00	107.00	2	8,363	0.02%
2019/01/10	3.1	106.52	0	0.00	107.00	3.1	8,401	0.04%
2019/01/09	2.1	107.03	0	0.00	107.50	2.1	8,432	0.03%
2019/01/08	6	107.08	0	0.00	107.00	6	8,433	0.07%
2019/01/07	0.1	108.00	0	0.00	108.00	0.1	8,516	0.00%
2019/01/04	0.1	107.50	0	0.00	107.50	0.1	8,679	0.00%
2019/01/03	1	107.00	0	0.00	107.00	1	9,009	0.01%
2019/01/02	7	107.71	0	0.00	107.00	7	9,062	0.08%
2018/12/28	1	106.58	104	113.00	113.00	-103	8,987	-1.15%	大賣/鉅額交易
2018/12/27	12.1	106.13	0	0.00	106.50	12.1	8,818	0.14%
2018/12/26	16	106.47	0	0.00	106.00	16	8,808	0.18%
2018/12/25	0	107.00	0	0.00	106.50	0	8,697	0.00%
2018/12/24	1	107.00	0	0.00	107.00	1	8,687	0.01%
2018/12/22	0	0.00	1.4	107.85	108.00	-1.4	8,617	-0.02%
2018/12/20	0	0.00	0.3	107.50	107.50	-0.3	8,608	0.00%
2018/12/19	0	0.00	6	107.42	107.50	-6	8,610	-0.07%
2018/12/18	0	107.50	0	0.00	106.50	0	8,604	0.00%
2018/12/17	0.3	107.50	0.1	107.50	107.50	0.1	8,699	0.00%
2018/12/14	0	107.50	0	0.00	107.50	0	8,734	0.00%
2018/12/13	0	107.50	0	0.00	107.50	0	8,739	0.00%
2018/12/11	0.2	107.50	0	0.00	107.50	0.2	8,867	0.00%
2018/12/10	20.1	107.00	6	107.00	107.00	14.1	8,917	0.16%
2018/12/07	0.1	107.00	6	106.50	107.00	-5.9	8,958	-0.07%
2018/12/06	1	106.01	0	0.00	106.50	1	9,091	0.01%
2018/12/05	20	106.50	0	0.00	106.50	20	9,236	0.22%
2018/12/04	0	106.50	0	0.00	106.00	0	9,371	0.00%
2018/12/03	0	107.00	0	0.00	106.00	0	9,426	0.00%
2018/11/30	0.1	107.00	0	0.00	107.00	0.1	9,269	0.00%
2018/11/28	0	107.50	1	107.00	107.50	-1	9,093	-0.01%
2018/11/26	0	107.50	0	0.00	107.50	0	9,049	0.00%
2018/11/23	0	107.50	0	0.00	108.00	0	9,050	0.00%
2018/11/22	0	107.00	0	0.00	107.50	0	8,978	0.00%
2018/11/21	6	107.00	0	0.00	107.00	6	8,978	0.07%
2018/11/20	0	107.00	0	0.00	107.00	0	8,923	0.00%
2018/11/19	0.1	106.50	0	0.00	106.50	0.1	8,949	0.00%
2018/11/16	0.2	106.50	0	0.00	106.00	0.2	8,896	0.00%
2018/11/15	0.1	107.50	0	0.00	107.00	0.1	8,884	0.00%
2018/11/14	0	0.00	3	106.83	107.00	-3	8,958	-0.03%
2018/11/13	0.2	107.00	0	0.00	107.00	0.2	9,035	0.00%
2018/11/09	0	107.00	1	107.00	107.00	-1	9,085	-0.01%
2018/11/07	0	107.00	1	107.00	107.00	-1	9,241	-0.01%
2018/11/06	0.1	106.50	0	0.00	106.00	0.1	9,244	0.00%
2018/11/05	7	105.36	0.1	106.50	105.50	6.9	9,251	0.07%
2018/11/02	126	105.93	7	105.71	106.00	119	9,230	1.29%	大買/鉅額交易
2018/11/01	6	107.09	0	0.00	107.00	6	8,857	0.07%
2018/10/30	3	108.00	0	0.00	108.50	3	8,660	0.03%
2018/10/29	60.1	108.47	5.3	109.19	109.50	54.8	8,645	0.63%
2018/10/26	3	108.00	10	108.65	109.00	-7	8,591	-0.08%
2018/10/25	0	107.50	1	108.00	108.00	-1	8,301	-0.01%
2018/10/24	1	106.50	4	107.00	107.00	-3	8,291	-0.04%
2018/10/22	0.2	107.50	0	0.00	107.50	0.2	8,211	0.00%
2018/10/19	0	107.00	0	0.00	106.50	0	8,269	0.00%
2018/10/18	1.1	107.03	6	108.00	107.50	-4.9	8,341	-0.06%
2018/10/17	1.2	106.64	0	0.00	107.00	1.2	8,573	0.01%
2018/10/16	0.1	107.50	0	0.00	107.00	0.1	8,704	0.00%
2018/10/15	12	106.63	0	0.00	106.50	12	8,771	0.14%
2018/10/12	1	107.00	1	107.50	108.00	0	8,711	0.00%
2018/10/11	1.1	108.06	1	108.50	108.50	0.1	8,568	0.00%
2018/10/09	2	108.51	14	109.79	109.50	-12	8,251	-0.15%
2018/10/08	0	109.00	0	0.00	108.50	0	8,182	0.00%
2018/10/05	1	108.03	2	108.25	109.00	-1	8,172	-0.01%
2018/10/04	10.1	108.30	0	0.00	108.00	10.1	8,051	0.13%
2018/10/03	4	108.63	0	0.00	109.00	4	8,037	0.05%
2018/10/02	3	109.50	0	0.00	109.50	3	8,043	0.04%
2018/10/01	0.1	110.50	0	0.00	110.50	0.1	7,999	0.00%
2018/09/28	0.1	110.00	0	0.00	110.00	0.1	8,056	0.00%
2018/09/27	0.1	110.00	1	110.00	110.00	-0.9	8,056	-0.01%
2018/09/26	0	0.00	1	110.00	109.50	-1	7,996	-0.01%
2018/09/25	0.2	110.00	0	0.00	109.50	0.2	8,223	0.00%
2018/09/19	0.1	110.00	0	0.00	110.50	0.1	8,115	0.00%
2018/09/18	0.2	110.00	0	0.00	110.00	0.2	8,115	0.00%
2018/09/17	0.1	109.00	0.1	109.00	108.50	0	8,025	0.00%
2018/09/13	3.1	109.50	0	0.00	109.50	3.1	8,009	0.04%
2018/09/12	5	110.00	1	110.50	110.00	4	7,988	0.05%
2018/09/11	2.3	109.72	2.8	109.32	110.00	-0.5	7,973	-0.01%
2018/09/10	0.2	108.50	0	0.00	108.50	0.2	8,052	0.00%
2018/09/07	0	0.00	24	108.48	108.00	-24	8,075	-0.30%
2018/09/06	4	107.50	0	0.00	107.50	4	7,987	0.05%
2018/09/05	0	108.50	0	0.00	108.00	0	7,979	0.00%
2018/09/03	0	108.50	0	0.00	108.00	0	8,005	0.00%
2018/08/31	50	108.30	0	0.00	108.50	50	8,041	0.62%
2018/08/30	1	107.51	1,680.4	107.78	107.50	-1,679.3	8,054	-20.85%	大賣/鉅額交易
2018/08/28	0.2	109.00	0	0.00	108.50	0.2	8,065	0.00%
2018/08/27	0	108.50	1	108.00	108.00	-1	8,102	-0.01%
2018/08/24	1	107.50	0	0.00	107.50	1	8,066	0.01%
2018/08/23	5	108.00	1.2	108.50	108.50	3.8	8,396	0.04%
2018/08/21	0.1	108.50	1	108.50	108.50	-0.9	8,265	-0.01%
2018/08/20	0	107.50	0	0.00	107.00	0	8,324	0.00%
2018/08/17	0.1	107.00	0	0.00	107.00	0.1	8,254	0.00%
2018/08/16	0	107.00	0	0.00	106.50	0	8,258	0.00%
2018/08/15	0	107.00	0	0.00	107.00	0	8,181	0.00%
2018/08/14	0.1	107.00	0	0.00	107.00	0.1	8,138	0.00%
2018/08/13	4.1	107.00	2	106.50	106.50	2.1	8,149	0.03%
2018/08/10	0.2	107.50	1	107.50	107.50	-0.8	8,218	-0.01%
2018/08/09	0	107.00	0	0.00	107.00	0	8,248	0.00%
2018/08/08	0.1	107.00	4	107.00	107.00	-3.9	8,215	-0.05%
2018/08/07	2	106.50	0	0.00	106.50	2	8,218	0.02%
2018/08/06	1	106.51	0	0.00	106.50	1	8,207	0.01%
2018/08/03	1	105.50	0	0.00	106.00	1	8,251	0.01%
2018/08/02	4	105.50	2	105.50	105.50	2	8,414	0.02%
2018/07/30	5	105.50	0	0.00	106.00	5	8,291	0.06%
2018/07/27	0	106.00	0	0.00	105.50	0	8,265	0.00%
2018/07/26	1	105.00	0	0.00	105.50	1	8,265	0.01%
2018/07/25	12.7	105.07	0	0.00	105.00	12.7	8,278	0.15%
2018/07/24	17.3	105.89	1	105.50	105.50	16.3	8,185	0.20%
2018/07/23	7.1	106.08	0	0.00	106.50	7.1	7,877	0.09%
2018/07/20	0	0.00	2	111.50	111.50	-2	7,763	-0.03%
2018/07/19	0	0.00	1	112.00	111.50	-1	7,794	-0.01%
2018/07/18	0	112.00	1	112.00	112.00	-1	7,822	-0.01%
2018/07/17	0.1	112.00	2	111.50	112.00	-1.9	7,834	-0.02%
2018/07/16	0.3	111.50	2	111.50	111.50	-1.8	7,797	-0.02%
2018/07/13	31.1	111.50	0	111.50	111.50	31.1	7,823	0.40%
2018/07/12	1.1	111.06	0	0.00	111.50	1.1	7,808	0.01%
2018/07/11	0	112.00	0	0.00	112.00	0	7,810	0.00%
2018/07/10	0.2	112.00	0	0.00	112.50	0.2	7,789	0.00%
2018/07/09	0	0.00	1	112.00	112.00	-1	7,805	-0.01%
2018/07/06	0.1	112.00	6	111.58	112.00	-5.9	7,883	-0.08%
2018/07/05	0	111.50	16	111.53	112.00	-16	7,922	-0.20%
2018/07/03	0	0.00	5	110.80	111.00	-5	8,117	-0.06%
2018/07/02	0	110.00	0	0.00	109.50	0	7,973	0.00%
2018/06/29	0.1	110.00	0	0.00	110.00	0.1	8,053	0.00%
2018/06/28	1.1	109.53	0	0.00	110.00	1.1	8,034	0.01%
2018/06/27	0	0.00	5	109.90	109.50	-5	8,134	-0.06%
2018/06/26	500	109.96	1	110.00	109.50	499	8,133	6.14%	大買/鉅額交易
2018/06/25	401.2	110.00	3	109.50	109.50	398.2	8,176	4.87%	大買/鉅額交易
2018/06/22	2.1	109.04	3	109.00	110.00	-0.9	8,242	-0.01%
2018/06/21	0	0.00	1	109.50	109.50	-1	8,176	-0.01%
2018/06/20	6.1	110.00	8	110.31	110.00	-1.9	8,211	-0.02%
2018/06/19	55.1	109.00	4	109.38	109.00	51.1	8,224	0.62%
2018/06/15	0.2	110.00	0	0.00	109.50	0.2	8,099	0.00%
2018/06/14	0	109.50	0	0.00	109.00	0	8,004	0.00%
2018/06/13	0.1	110.00	7	109.50	110.00	-6.9	8,037	-0.09%
2018/06/12	1	109.52	4	109.50	109.50	-3	8,237	-0.04%
2018/06/11	0.1	110.00	0	0.00	109.50	0.1	8,247	0.00%
2018/06/08	2	109.50	0	0.00	110.00	2	8,233	0.02%
2018/06/07	0	110.50	2	109.50	110.00	-2	8,280	-0.02%
2018/06/06	0.1	110.00	1	110.50	110.50	-0.9	8,276	-0.01%
2018/06/05	0	110.00	1	110.00	110.00	-1	8,272	-0.01%
2018/06/04	0	0.00	6	109.58	110.00	-6	8,266	-0.07%
2018/06/01	0	0.00	1	110.00	110.00	-1	8,289	-0.01%
2018/05/31	561	109.90	0	0.00	109.00	561	8,339	6.73%	大買/鉅額交易
2018/05/30	5	108.90	1	109.00	108.50	4	8,039	0.05%
2018/05/29	472	110.88	0	0.00	109.50	472	7,980	5.91%	大買/鉅額交易
2018/05/28	660.1	111.83	2	111.25	111.00	658.1	8,011	8.21%	大買/鉅額交易
2018/05/25	0.2	110.00	1	110.50	110.00	-0.8	7,871	-0.01%
2018/05/24	10	109.50	0	0.00	109.50	10	7,906	0.13%
2018/05/23	0	0.00	1	110.00	109.50	-1	7,985	-0.01%
2018/05/22	2	109.50	0	0.00	109.50	2	8,050	0.03%
2018/05/18	6.1	109.59	2	110.00	110.00	4.1	8,186	0.05%
2018/05/17	6	108.50	1	108.50	108.50	5	8,247	0.06%
2018/05/16	5	108.20	0	0.00	108.00	5	8,249	0.06%
2018/05/15	3.2	108.68	0	0.00	108.50	3.2	8,278	0.04%
2018/05/14	3.1	109.01	0	0.00	109.00	3.1	8,471	0.04%
2018/05/11	3	108.84	0	0.00	109.00	3	8,526	0.04%
2018/05/10	12.1	109.04	1	109.00	108.50	11.1	8,568	0.13%
2018/05/09	1.1	110.05	0	0.00	110.00	1.1	8,462	0.01%
2018/05/08	0.2	112.00	0	0.00	112.00	0.2	8,423	0.00%
2018/05/07	0.1	112.00	0	0.00	112.00	0.1	8,522	0.00%
2018/05/04	0	112.00	0	0.00	111.50	0	8,560	0.00%
2018/05/03	0	112.00	0	0.00	111.50	0	8,621	0.00%
2018/05/02	1	112.00	1	112.50	112.00	0	8,633	0.00%
2018/04/30	0.1	113.00	0	0.00	113.00	0.1	8,611	0.00%
2018/04/27	5	112.50	0	0.00	113.00	5	8,720	0.06%
2018/04/26	5	111.50	1	112.00	111.50	4	8,755	0.05%
2018/04/25	0.2	111.00	1	110.00	110.50	-0.8	8,705	-0.01%
2018/04/24	3	111.33	0	0.00	111.00	3	8,617	0.03%
2018/04/20	5	113.50	1	114.00	113.50	4	8,609	0.05%
2018/04/19	0	114.00	0.1	114.00	114.00	-0.1	8,621	0.00%
2018/04/18	0	114.00	0	0.00	114.50	0	8,656	0.00%
2018/04/17	0.1	113.50	0.2	113.50	113.50	-0.1	8,705	0.00%
2018/04/16	0.3	113.00	0	0.00	113.00	0.3	8,892	0.00%
2018/04/13	2.1	113.02	0	0.00	113.50	2.1	9,006	0.02%
2018/04/12	0	0.00	3	114.67	114.00	-3	9,060	-0.03%
2018/04/11	0	114.00	5	114.50	114.00	-5	9,189	-0.05%
2018/04/10	7.2	113.93	1.1	114.00	114.50	6.1	9,227	0.07%
2018/04/09	0.2	113.50	0	0.00	114.00	0.2	9,276	0.00%
2018/04/02	0	112.50	4	113.00	112.50	-4	9,253	-0.04%
2018/03/31	0	0.00	1	112.50	113.00	-1	9,272	-0.01%
2018/03/30	0	112.50	2	112.75	113.00	-2	9,314	-0.02%
2018/03/28	0	112.00	0	0.00	112.50	0	9,103	0.00%
2018/03/27	0.1	112.00	4	111.88	112.00	-3.9	9,019	-0.04%
2018/03/26	0.2	111.00	0	0.00	111.00	0.2	8,982	0.00%
2018/03/22	0	0.00	7	110.93	111.50	-7	9,052	-0.08%
2018/03/21	1	110.00	5	110.00	110.50	-4	8,985	-0.04%
2018/03/16	0.2	110.00	1	110.00	110.00	-0.8	9,050	-0.01%
2018/03/15	0.1	109.00	0	0.00	109.00	0.1	8,878	0.00%
2018/03/14	1	109.00	0	0.00	109.00	1	8,838	0.01%
2018/03/13	0.1	109.00	0	0.00	109.00	0.1	8,913	0.00%
2018/03/12	1.1	109.06	0	0.00	109.00	1.1	8,998	0.01%
2018/03/06	0.1	109.50	0.7	109.50	109.50	-0.6	9,248	-0.01%
2018/03/05	0.1	108.50	0	0.00	108.00	0.1	9,401	0.00%
2018/03/02	1	108.02	1	108.50	108.00	0	9,367	0.00%
2018/03/01	1	108.50	0	0.00	108.50	1	9,423	0.01%
2018/02/27	0	109.50	1	110.00	109.50	-1	9,388	-0.01%
2018/02/26	0.2	110.00	5.5	110.00	110.00	-5.3	9,324	-0.06%
2018/02/23	0	0.00	7	109.43	109.50	-7	9,268	-0.08%
2018/02/22	0	0.00	1	109.00	108.50	-1	9,282	-0.01%
2018/02/21	0.3	109.00	3	108.67	109.00	-2.7	9,254	-0.03%
2018/02/12	3.1	107.16	0	0.00	106.50	3.1	9,189	0.03%
2018/02/09	1	106.50	0	0.00	107.50	1	9,121	0.01%
2018/02/07	0.1	108.00	1	107.50	107.50	-0.9	9,126	-0.01%
2018/02/06	12.1	105.96	4	106.38	106.50	8.1	9,070	0.09%
2018/02/05	3.1	108.50	1	108.50	108.00	2.1	8,945	0.02%
2018/02/02	0.1	109.00	1	109.50	109.00	-0.9	8,911	-0.01%
2018/02/01	0	0.00	3	109.50	109.00	-3	8,878	-0.03%
2018/01/31	0	0.00	1	109.00	108.50	-1	8,781	-0.01%
2018/01/30	1	108.99	0	0.00	108.00	1	8,772	0.01%
2018/01/29	0	109.00	1	109.50	109.50	-1	8,630	-0.01%
2018/01/26	0	108.50	0	0.00	108.50	0	8,606	0.00%
2018/01/25	0.2	108.50	0.5	108.50	108.50	-0.3	8,647	0.00%
2018/01/23	0	0.00	4.2	108.62	109.00	-4.2	8,623	-0.05%
2018/01/22	0	0.00	0.2	108.50	108.50	-0.2	8,517	0.00%
2018/01/18	2	108.00	0	0.00	107.50	2	8,529	0.02%
2018/01/17	1	108.50	0	0.00	109.00	1	8,453	0.01%
2018/01/16	1.1	108.55	0	0.00	109.00	1.1	8,464	0.01%
2018/01/15	0.3	109.00	0	0.00	109.00	0.3	8,376	0.00%
2018/01/12	0	108.50	0	0.00	108.50	0	8,443	0.00%
2018/01/11	1	108.01	106	108.50	108.50	-105	8,454	-1.24%	大賣/鉅額交易
2018/01/10	0.2	108.50	6	109.00	108.50	-5.8	8,500	-0.07%
2018/01/09	11	108.50	0.6	108.50	109.00	10.4	8,366	0.12%
2018/01/08	5.1	108.99	2	108.50	108.50	3.1	8,330	0.04%
2018/01/05	557.1	108.50	2	108.25	108.50	555.1	8,277	6.71%	大買/鉅額交易
2018/01/04	1	107.50	1	108.00	108.00	0	8,145	0.00%
2018/01/03	400	107.50	2	107.75	108.00	398	8,204	4.85%	大買/鉅額交易
2018/01/02	401	107.50	3	107.33	107.50	398	8,119	4.90%	大買/鉅額交易