中華電 (2412)-新光-台中券商分點個股進出

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

中華電

(2412)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

中華電 (2412)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	123.50	2	124.00	123.50	-1	6,941	-0.01%
2024/12/16	1.2	123.50	1.1	123.10	123.00	0	6,879	0.00%
2024/12/13	1	123.50	0	0.00	123.50	1	6,879	0.01%
2024/12/12	0	0.00	5	124.00	123.50	-5	6,808	-0.07%
2024/12/11	2	123.50	0	0.00	123.50	2	6,829	0.03%
2024/12/10	1	124.50	1	124.50	124.50	0	6,820	0.00%
2024/12/09	0	124.00	5.3	124.59	124.50	-5.3	6,830	-0.08%
2024/12/06	0	124.50	1.3	124.38	124.50	-1.3	6,853	-0.02%
2024/12/05	0	0.00	5	124.40	124.00	-5	6,879	-0.07%
2024/12/04	0	124.00	14	124.04	124.50	-14	6,908	-0.20%
2024/12/03	0	0.00	3	124.00	123.50	-3	7,055	-0.04%
2024/12/02	0	0.00	1	123.50	123.00	-1	7,035	-0.01%
2024/11/29	0.3	123.00	2	123.50	123.00	-1.7	6,990	-0.02%
2024/11/28	1.1	123.53	0	0.00	123.50	1.1	7,061	0.02%
2024/11/27	5	123.50	2.3	124.00	123.50	2.7	7,087	0.04%
2024/11/26	0	0.00	4.3	123.85	124.00	-4.3	7,120	-0.06%
2024/11/25	0	0.00	14	124.00	123.50	-14	7,168	-0.20%
2024/11/22	1	123.00	0.8	123.00	123.00	0.2	7,042	0.00%
2024/11/21	2	123.00	1	123.00	123.00	1	7,123	0.01%
2024/11/20	0.4	122.61	0	123.50	122.50	0.4	7,173	0.01%
2024/11/19	0	0.00	0.8	122.85	123.50	-0.8	7,221	-0.01%
2024/11/18	0	123.00	0	0.00	122.50	0	7,245	0.00%
2024/11/15	4.1	122.50	15.6	123.33	122.50	-11.5	7,265	-0.16%
2024/11/14	0	123.00	0	0.00	122.50	0	7,385	0.00%
2024/11/13	1	123.00	38	123.29	123.50	-37	7,456	-0.50%
2024/11/12	0.2	122.50	1	123.00	122.50	-0.8	7,479	-0.01%
2024/11/11	1	123.00	1.4	123.37	123.00	-0.4	7,458	0.00%
2024/11/08	8	122.75	0	0.00	123.00	8	7,516	0.11%
2024/11/07	4	122.50	0.7	123.00	123.00	3.3	7,623	0.04%
2024/11/06	1	122.50	11.2	123.00	122.50	-10.2	7,734	-0.13%
2024/11/05	0.1	122.50	2.1	122.74	123.00	-2.1	7,980	-0.03%
2024/11/04	13	122.04	6.5	122.39	122.50	6.5	8,172	0.08%
2024/11/01	2.1	121.76	3	122.00	122.00	-0.9	8,577	-0.01%
2024/10/30	14.2	122.01	8	122.50	122.00	6.2	8,787	0.07%
2024/10/29	12.1	122.00	0	122.00	122.50	12.1	8,832	0.14%
2024/10/28	8	122.50	0	0.00	122.50	8	8,855	0.09%
2024/10/25	2.2	122.00	0	0.00	122.00	2.2	8,934	0.02%
2024/10/24	1.2	121.63	3.2	122.00	122.00	-2	9,040	-0.02%
2024/10/23	35.2	122.06	0	0.00	122.00	35.2	9,189	0.38%
2024/10/22	6.3	122.52	0	0.00	123.00	6.3	9,284	0.07%
2024/10/21	3.8	122.60	0	0.00	122.50	3.8	9,371	0.04%
2024/10/18	0.7	123.38	1	123.00	124.00	-0.4	9,425	0.00%
2024/10/17	22.1	122.50	17.5	122.77	122.50	4.6	9,647	0.05%
2024/10/16	1.4	122.75	0.1	123.00	122.50	1.3	9,689	0.01%
2024/10/15	2	123.75	4	123.88	123.50	-2	9,828	-0.02%
2024/10/14	7.2	122.66	0	0.00	122.50	7.2	9,892	0.07%
2024/10/11	6	123.00	16.3	123.01	122.50	-10.2	9,940	-0.10%
2024/10/09	3.1	123.00	0	0.00	122.50	3.1	9,998	0.03%
2024/10/08	10.2	123.21	0	0.00	122.50	10.2	10,109	0.10%
2024/10/07	10.5	123.63	2	124.50	124.00	8.5	10,030	0.08%
2024/10/04	10.6	124.04	6	124.50	124.50	4.6	10,234	0.04%
2024/10/01	5.1	125.50	0	0.00	126.00	5.1	10,355	0.05%
2024/09/30	0.5	126.50	1.3	126.61	125.50	-0.8	11,348	-0.01%
2024/09/27	0	0.00	1.5	127.00	126.50	-1.5	11,483	-0.01%
2024/09/26	0	0.00	7	126.93	127.00	-7	11,678	-0.06%
2024/09/25	0.1	126.50	3.1	126.82	126.50	-3.1	11,802	-0.03%
2024/09/24	0	126.00	0.5	126.23	126.50	-0.5	11,847	0.00%
2024/09/23	0	126.00	9.4	126.48	126.50	-9.4	11,907	-0.08%
2024/09/20	0.5	125.00	18.2	125.80	126.00	-17.7	11,976	-0.15%
2024/09/19	0	0.00	9	125.28	125.00	-9	11,860	-0.08%
2024/09/18	0	0.00	18.2	124.99	125.00	-18.2	11,898	-0.15%
2024/09/16	0	0.00	10.2	125.00	125.00	-10.2	12,051	-0.08%
2024/09/13	0	0.00	8	124.50	124.50	-8	12,138	-0.07%
2024/09/12	1	124.00	4.1	124.49	124.50	-3.1	12,274	-0.03%
2024/09/11	8	123.69	4	124.50	123.50	4	12,286	0.03%
2024/09/10	0	0.00	0.1	123.57	124.00	-0.1	12,289	0.00%
2024/09/09	4.2	123.25	4.1	123.50	123.50	0.1	12,347	0.00%
2024/09/06	0	123.50	4.5	123.83	124.00	-4.5	12,416	-0.04%
2024/09/05	2.1	123.00	4	123.50	123.00	-2	12,462	-0.02%
2024/09/04	10.7	122.94	0	0.00	122.00	10.7	12,543	0.09%
2024/09/03	2.1	124.02	1	124.50	124.00	1.1	12,450	0.01%
2024/09/02	0	0.00	0.2	124.00	124.00	-0.2	12,494	0.00%
2024/08/30	0	124.00	4.5	124.45	124.00	-4.5	12,725	-0.04%
2024/08/29	6	123.50	3.1	123.50	123.50	3	12,868	0.02%
2024/08/28	1.1	124.00	1	124.50	124.00	0.1	13,201	0.00%
2024/08/27	2	123.50	6	124.00	124.50	-4	13,860	-0.03%
2024/08/26	0	124.00	1.1	124.45	124.00	-1.1	14,103	-0.01%
2024/08/23	9	123.78	1	124.00	124.00	8	14,405	0.06%
2024/08/22	1.1	123.50	9	123.89	124.00	-7.9	14,635	-0.05%
2024/08/21	22	123.00	21	123.50	123.50	1	15,013	0.01%
2024/08/20	1	123.00	24	123.08	123.50	-23	15,165	-0.15%
2024/08/19	2	123.01	1.1	123.55	123.50	0.9	15,347	0.01%
2024/08/16	1	124.00	43	123.74	124.00	-42	15,481	-0.27%
2024/08/15	0.1	122.55	15.1	122.90	123.00	-15	15,380	-0.10%
2024/08/14	0	0.00	3.1	122.50	122.50	-3.1	15,362	-0.02%
2024/08/13	0.1	121.90	0.2	121.50	122.00	-0.1	15,277	0.00%
2024/08/12	2	122.00	10.1	122.25	121.50	-8.1	15,309	-0.05%
2024/08/09	7	121.57	3.2	122.33	122.00	3.8	15,298	0.03%
2024/08/08	5.1	121.70	6	121.75	121.50	-0.9	15,157	-0.01%
2024/08/07	16.2	121.07	14	122.73	121.50	2.2	15,101	0.01%
2024/08/06	5.5	121.20	51.1	121.53	122.00	-45.6	14,864	-0.31%
2024/08/05	7.7	121.65	6.6	121.71	121.50	1.1	14,706	0.01%
2024/08/02	1.1	121.94	31.6	122.09	123.00	-30.5	14,558	-0.21%
2024/08/01	5.2	121.02	2	121.50	121.50	3.2	14,315	0.02%
2024/07/31	9.9	121.20	0	121.50	121.50	9.9	14,245	0.07%
2024/07/30	6.1	121.50	2.1	121.26	121.00	4	14,215	0.03%
2024/07/29	12	121.88	0	122.50	121.50	12	14,227	0.08%
2024/07/26	4	121.75	30.1	122.75	122.50	-26.1	14,156	-0.18%
2024/07/23	10	121.55	22.1	122.11	121.50	-12.1	14,007	-0.09%
2024/07/22	2.1	120.26	10	120.27	120.50	-7.9	13,795	-0.06%
2024/07/19	23.2	120.89	4.9	120.42	121.00	18.3	13,772	0.13%
2024/07/18	0.2	121.00	5	120.60	120.50	-4.8	13,811	-0.03%
2024/07/17	8.1	120.00	10	120.50	119.50	-1.9	13,633	-0.01%
2024/07/16	1.1	120.02	4	119.88	119.50	-2.9	13,689	-0.02%
2024/07/15	0.6	119.00	1	120.00	119.50	-0.4	13,682	0.00%
2024/07/12	10.1	118.55	25	118.98	118.50	-14.9	13,645	-0.11%
2024/07/11	35.1	118.79	0	0.00	118.50	35.1	13,729	0.26%
2024/07/10	29.8	118.40	2	118.00	118.50	27.8	13,825	0.20%
2024/07/09	5.6	118.74	13	119.00	119.00	-7.4	13,757	-0.05%
2024/07/08	30	118.89	2	119.75	119.00	28	13,688	0.20%
2024/07/05	30.5	119.46	22.2	119.61	120.00	8.3	13,470	0.06%
2024/07/04	179.9	118.60	17	118.97	118.50	162.9	13,268	1.23%	大買/鉅額交易
2024/07/03	43.1	125.09	15.2	125.70	125.50	28	12,251	0.23%
2024/07/02	13.7	125.32	1.1	126.45	125.50	12.6	12,126	0.10%
2024/07/01	1	126.50	4.4	126.50	126.50	-3.4	12,031	-0.03%
2024/06/28	1	126.00	0	0.00	125.50	1	11,936	0.01%
2024/06/27	9	125.83	3	125.83	126.00	6	11,825	0.05%
2024/06/26	1	125.50	0	0.00	125.50	1	11,812	0.01%
2024/06/25	0.3	125.81	1	126.50	126.00	-0.7	11,878	-0.01%
2024/06/24	4	125.63	0	0.00	126.50	4	11,982	0.03%
2024/06/21	34.3	126.00	0.1	126.00	125.50	34.2	12,005	0.28%
2024/06/20	9.7	126.53	0	127.00	126.50	9.7	11,848	0.08%
2024/06/19	3.1	127.18	2.1	127.50	127.50	1	11,803	0.01%
2024/06/18	0	127.50	5	127.90	128.00	-5	11,776	-0.04%
2024/06/17	4.2	127.50	7	127.50	127.50	-2.8	11,861	-0.02%
2024/06/14	0	127.50	4.6	127.50	128.00	-4.6	11,967	-0.04%
2024/06/13	5.2	126.88	0.2	126.50	126.50	5.1	11,927	0.04%
2024/06/12	1.1	126.51	1.4	126.86	126.50	-0.3	12,000	0.00%
2024/06/11	0.5	126.87	0	0.00	126.50	0.5	11,960	0.00%
2024/06/07	0.1	127.00	0.3	127.16	126.50	-0.2	11,916	0.00%
2024/06/06	0	127.00	0.2	127.50	127.50	-0.2	11,881	0.00%
2024/06/05	5.1	127.50	16.2	127.95	127.00	-11.2	11,845	-0.09%
2024/06/04	7	126.14	15	127.20	127.00	-8	11,652	-0.07%
2024/06/03	5	126.59	0	0.00	127.00	5	11,409	0.04%
2024/05/31	0	0.00	44	127.20	128.00	-44	11,085	-0.40%
2024/05/30	0	125.00	5.2	125.81	126.00	-5.2	10,392	-0.05%
2024/05/29	26	125.02	1.2	125.50	125.00	24.8	10,115	0.25%
2024/05/28	0	0.00	19	126.39	126.00	-19	9,761	-0.19%
2024/05/27	3.2	125.16	2.2	126.81	125.00	1	9,715	0.01%
2024/05/24	0	0.00	18.5	127.62	127.00	-18.5	9,534	-0.19%
2024/05/23	1.2	127.00	18.2	127.41	127.00	-16.9	9,310	-0.18%
2024/05/22	0	0.00	31	126.98	127.00	-31	9,079	-0.34%
2024/05/21	55.2	126.00	69	126.45	126.50	-13.8	8,970	-0.15%
2024/05/20	63.3	125.56	71.1	126.00	126.50	-7.8	8,967	-0.09%
2024/05/17	0.7	125.50	3	125.83	126.00	-2.3	8,897	-0.03%
2024/05/16	0	0.00	1.1	126.47	125.50	-1.1	8,924	-0.01%
2024/05/15	3	125.50	0	0.00	125.50	3	8,855	0.03%
2024/05/14	1	126.00	6	125.67	125.50	-5	8,955	-0.06%
2024/05/13	0	125.50	13	126.42	126.50	-13	9,029	-0.14%
2024/05/10	0	0.00	0.1	125.51	125.50	-0.1	9,016	0.00%
2024/05/09	0.5	126.00	1.4	126.00	126.00	-0.9	9,060	-0.01%
2024/05/08	0	126.00	135.2	126.23	126.50	-135.2	9,044	-1.49%	大賣/鉅額交易
2024/05/07	0	0.00	14.1	125.43	125.50	-14.1	8,820	-0.16%
2024/05/06	0	0.00	2	124.75	124.50	-2	8,787	-0.02%
2024/05/03	0	124.00	1	124.00	124.00	-1	8,759	-0.01%
2024/05/02	2.2	123.78	1	124.00	124.00	1.2	8,711	0.01%
2024/04/30	6	124.42	0.5	124.50	124.00	5.5	8,599	0.06%
2024/04/29	0	0.00	5.1	124.00	124.50	-5.1	8,560	-0.06%
2024/04/26	3	123.51	2.1	124.00	123.50	1	8,513	0.01%
2024/04/25	7.2	123.58	0	0.00	123.50	7.2	8,553	0.08%
2024/04/24	12	124.33	0	0.00	124.50	12	8,448	0.14%
2024/04/23	1	125.50	3	125.33	125.00	-2	8,417	-0.02%
2024/04/22	0	125.50	14.2	125.13	125.50	-14.2	8,389	-0.17%
2024/04/19	13.4	122.82	2.1	123.00	123.00	11.3	8,221	0.14%
2024/04/18	9	124.06	0.1	124.00	124.00	8.9	7,965	0.11%
2024/04/17	4.6	124.13	2	123.75	123.50	2.6	7,845	0.03%
2024/04/16	28.3	124.57	0	0.00	124.50	28.3	7,668	0.37%
2024/04/15	0	0.00	1.2	126.00	126.00	-1.2	7,489	-0.02%
2024/04/12	1.6	125.56	5	126.00	125.50	-3.4	7,469	-0.05%
2024/04/11	0.1	126.02	2.4	126.00	126.50	-2.4	7,400	-0.03%
2024/04/10	0	0.00	5	125.50	126.00	-5	7,354	-0.07%
2024/04/09	0.2	126.00	1.8	126.33	125.50	-1.6	7,384	-0.02%
2024/04/08	1.1	125.09	10	126.35	126.50	-8.9	7,378	-0.12%
2024/04/03	10	125.90	2	126.00	125.00	8	7,315	0.11%
2024/04/02	6.1	126.50	15.4	126.97	126.50	-9.3	7,221	-0.13%
2024/04/01	1.2	126.00	0	0.00	126.50	1.2	7,164	0.02%
2024/03/29	2	126.00	20.5	126.22	126.00	-18.5	7,162	-0.26%
2024/03/28	14	125.61	15.6	126.43	125.50	-1.6	7,101	-0.02%
2024/03/27	22.8	126.89	30.5	126.72	127.00	-7.7	6,930	-0.11%
2024/03/26	2.6	125.09	15.3	125.18	125.50	-12.8	6,785	-0.19%
2024/03/25	20.3	123.51	1	124.00	124.50	19.3	6,736	0.29%
2024/03/22	2.1	123.50	0	0.00	124.00	2.1	6,724	0.03%
2024/03/21	2.1	123.97	9.9	123.25	123.50	-7.8	6,704	-0.12%
2024/03/20	0.3	123.09	8.2	122.95	123.00	-8	6,884	-0.12%
2024/03/19	1.5	122.67	6.6	123.08	123.00	-5.1	6,867	-0.07%
2024/03/18	0.1	122.50	0.3	122.52	123.00	-0.2	6,715	0.00%
2024/03/15	3.2	122.02	2.8	122.35	122.50	0.3	6,674	0.01%
2024/03/14	6.1	122.00	8.3	121.75	122.00	-2.2	6,534	-0.03%
2024/03/13	1	121.50	3.4	121.36	121.00	-2.4	6,506	-0.04%
2024/03/12	9.2	121.51	4.5	122.00	121.50	4.7	6,447	0.07%
2024/03/11	3.5	120.57	1.4	121.41	121.50	2	6,452	0.03%
2024/03/08	47.9	120.51	4.2	120.50	120.50	43.7	6,436	0.68%
2024/03/07	12.4	121.00	3	121.50	121.00	9.4	6,431	0.15%
2024/03/06	3.3	121.46	4	121.50	121.50	-0.8	6,430	-0.01%
2024/03/05	11	121.05	2	121.01	121.00	9	6,570	0.14%
2024/03/04	2.1	121.52	1	121.50	121.50	1.1	6,591	0.02%
2024/03/01	3.3	121.19	0.1	121.00	121.00	3.2	6,689	0.05%
2024/02/29	6.2	120.42	0	0.00	120.50	6.2	6,741	0.09%
2024/02/27	6.3	120.54	2	121.50	121.00	4.3	6,512	0.07%
2024/02/26	0.2	122.00	0.4	122.00	122.00	-0.2	6,249	0.00%
2024/02/23	0.2	122.00	1.1	122.00	122.00	-0.9	6,244	-0.01%
2024/02/22	0.1	122.50	3.3	122.04	122.00	-3.2	6,318	-0.05%
2024/02/21	3.1	122.66	5.4	122.50	122.50	-2.3	6,331	-0.04%
2024/02/20	1.1	122.00	1	122.50	122.50	0.1	6,363	0.00%
2024/02/19	1	122.49	18.2	121.94	122.00	-17.2	6,497	-0.26%
2024/02/16	5	121.50	1.1	121.47	122.00	4	6,601	0.06%
2024/02/15	3.2	121.31	8.3	121.68	121.00	-5	6,611	-0.08%
2024/02/05	0.4	120.88	12	121.17	121.50	-11.6	6,535	-0.18%
2024/02/02	5	120.10	2.9	120.17	120.50	2.1	6,453	0.03%
2024/02/01	4.5	119.45	22	119.52	120.00	-17.6	6,446	-0.27%
2024/01/31	34	119.01	1	119.35	119.00	33	6,402	0.52%
2024/01/30	5.1	120.00	0	0.00	119.50	5.1	6,404	0.08%
2024/01/29	2.7	120.39	0.1	120.38	120.00	2.6	6,425	0.04%
2024/01/26	30.1	119.50	30.6	119.84	119.50	-0.6	6,470	-0.01%
2024/01/25	0.1	119.91	0.4	120.00	120.00	-0.2	6,584	0.00%
2024/01/24	0	119.50	1	119.99	120.00	-1	6,650	-0.01%
2024/01/23	0.1	119.50	2.1	119.26	119.50	-2	6,722	-0.03%
2024/01/22	3.8	119.50	4	119.50	119.00	-0.3	6,762	0.00%
2024/01/19	31	118.94	6	119.08	119.00	25	6,843	0.37%
2024/01/18	2	118.50	0	0.00	118.50	2	6,851	0.03%
2024/01/17	10.2	118.80	5	119.50	118.50	5.2	6,852	0.08%
2024/01/16	8	119.75	2	119.50	119.00	6	6,746	0.09%
2024/01/15	2	120.50	28	120.46	120.50	-26	6,661	-0.39%
2024/01/12	70	120.00	0	0.00	120.00	70	6,728	1.04%
2024/01/11	0	0.00	1	120.00	120.50	-1	6,802	-0.01%
2024/01/10	12	120.00	0.2	120.30	120.00	11.8	6,813	0.17%
2024/01/09	1	120.00	33	120.48	120.00	-32	6,856	-0.47%
2024/01/08	0	0.00	21.9	120.02	120.50	-21.9	6,868	-0.32%
2024/01/05	4.1	119.49	1.4	119.00	119.50	2.7	6,865	0.04%
2024/01/04	2	119.50	2.2	119.28	119.00	-0.2	6,917	0.00%
2024/01/03	1.1	119.45	5	119.70	120.00	-3.9	6,990	-0.06%
2024/01/02	0.1	120.00	1	120.00	120.50	-0.9	6,960	-0.01%
2023/12/29	0	0.00	17.7	120.20	120.00	-17.7	7,037	-0.25%
2023/12/28	1	120.00	24.1	119.62	120.00	-23.1	7,107	-0.32%
2023/12/27	1	119.50	82.2	119.49	119.50	-81.2	7,078	-1.15%
2023/12/26	1.1	118.05	49.1	118.98	119.00	-48	7,071	-0.68%
2023/12/25	37.2	117.53	0	0.00	118.00	37.2	7,059	0.53%
2023/12/22	84.4	118.00	1.1	117.59	117.50	83.3	7,047	1.18%
2023/12/21	18.7	118.00	10	118.50	118.00	8.7	7,076	0.12%
2023/12/20	14.7	118.59	0	0.00	118.50	14.7	7,002	0.21%
2023/12/19	0.3	118.48	2	118.00	118.50	-1.7	6,993	-0.02%
2023/12/18	11.2	118.10	0.3	118.23	118.50	10.9	6,994	0.16%
2023/12/15	33.3	118.55	1.2	118.64	118.50	32.2	6,975	0.46%
2023/12/14	13.2	119.36	2.3	120.00	119.50	10.8	6,726	0.16%
2023/12/13	10	120.00	0.1	120.00	119.50	10	6,597	0.15%
2023/12/12	1.3	120.00	1.6	120.00	120.00	-0.3	6,717	0.00%
2023/12/11	37	120.00	1.1	120.00	120.00	35.9	6,747	0.53%
2023/12/08	6	121.00	1.1	120.96	120.50	4.9	6,748	0.07%
2023/12/07	10.1	121.15	0.1	121.00	121.00	10	6,751	0.15%
2023/12/06	13.1	122.00	8.7	121.96	122.00	4.4	6,748	0.06%
2023/12/05	12	120.71	10	121.05	121.50	2	6,701	0.03%
2023/12/04	8	120.69	13.4	120.95	121.00	-5.4	6,701	-0.08%
2023/12/01	18.1	119.72	9	119.50	120.00	9.1	6,680	0.14%
2023/11/30	7	119.79	5	120.50	119.50	2	6,664	0.03%
2023/11/29	1	119.50	25	120.16	120.00	-24	6,472	-0.37%
2023/11/28	3	119.84	13.1	120.49	119.50	-10	6,408	-0.16%
2023/11/27	11.1	120.00	5.2	119.98	120.00	5.9	6,498	0.09%
2023/11/24	0.2	118.75	7.6	118.90	119.00	-7.4	6,482	-0.11%
2023/11/22	0	118.22	5	118.20	118.00	-5	6,405	-0.08%
2023/11/21	7.2	118.00	8	118.19	118.00	-0.8	6,420	-0.01%
2023/11/20	10.1	117.25	15.1	117.67	118.00	-5	6,389	-0.08%
2023/11/17	2.1	117.02	2.9	117.34	117.00	-0.8	6,312	-0.01%
2023/11/16	10	117.05	0	0.00	117.00	10	6,264	0.16%
2023/11/15	0.1	117.16	15	117.67	118.00	-14.9	6,134	-0.24%
2023/11/14	10	116.50	0	0.00	116.50	10	6,048	0.17%
2023/11/13	3.6	117.00	0	0.00	116.50	3.6	6,084	0.06%
2023/11/10	0.5	117.50	0	0.00	117.00	0.5	6,091	0.01%
2023/11/09	0.1	117.93	0	0.00	117.50	0.1	6,065	0.00%
2023/11/08	1.2	118.48	3	118.17	118.50	-1.8	6,078	-0.03%
2023/11/07	2.1	117.50	2	117.75	118.00	0.1	6,061	0.00%
2023/11/06	2.4	117.92	3.1	118.00	117.50	-0.7	6,125	-0.01%
2023/11/03	1.3	117.96	8	117.56	117.50	-6.7	6,101	-0.11%
2023/11/02	4.1	117.25	28.5	117.41	118.00	-24.4	6,105	-0.40%
2023/11/01	0.1	116.50	39.7	116.65	117.00	-39.6	6,030	-0.66%
2023/10/31	3.1	115.66	3	116.00	116.00	0.1	5,975	0.00%
2023/10/30	1.4	115.86	2	115.75	115.50	-0.6	5,944	-0.01%
2023/10/27	5	115.50	1	115.50	115.50	4	5,880	0.07%
2023/10/26	3.1	115.34	0	0.00	115.00	3.1	5,865	0.05%
2023/10/25	2	115.51	0	0.00	115.50	2	5,830	0.04%
2023/10/24	10	115.55	2	115.50	115.50	8	5,823	0.14%
2023/10/23	7.2	115.52	7	116.00	115.50	0.2	5,814	0.00%
2023/10/20	13.2	115.50	8	116.00	115.50	5.2	5,836	0.09%
2023/10/19	5.1	115.90	4	116.25	116.00	1	5,792	0.02%
2023/10/18	3	116.00	8	116.19	116.00	-5	5,812	-0.09%
2023/10/17	20.5	116.01	2	116.50	116.50	18.5	5,812	0.32%
2023/10/16	5.3	116.00	6	116.42	116.50	-0.7	5,863	-0.01%
2023/10/13	15.3	115.93	0.1	116.00	116.00	15.2	5,941	0.26%
2023/10/12	4.4	116.05	3.2	116.97	116.50	1.2	5,897	0.02%
2023/10/11	3.1	116.17	25.1	116.32	116.50	-22	5,923	-0.37%
2023/10/06	20.1	115.58	10.3	116.00	115.50	9.8	5,861	0.17%
2023/10/05	8	115.37	10.7	115.51	115.00	-2.7	5,861	-0.05%
2023/10/04	27.3	115.40	0	0.00	115.00	27.3	5,823	0.47%
2023/10/03	10.2	116.06	1	116.00	116.00	9.2	5,767	0.16%
2023/10/02	2.4	116.30	3	116.50	116.50	-0.6	5,823	-0.01%
2023/09/28	1.5	116.17	0	0.00	116.00	1.5	5,876	0.03%
2023/09/27	31.1	116.00	15	116.50	116.50	16.1	5,937	0.27%
2023/09/26	11.2	116.37	2	117.00	116.00	9.2	5,995	0.15%
2023/09/25	11.3	116.55	6	116.91	116.50	5.3	6,072	0.09%
2023/09/22	15.1	116.53	10	117.00	117.00	5.1	6,217	0.08%
2023/09/21	10.4	116.51	5	117.00	116.50	5.4	6,382	0.08%
2023/09/20	15	117.00	10	117.50	117.00	5	6,510	0.08%
2023/09/19	3	117.00	2.2	117.24	117.00	0.9	6,602	0.01%
2023/09/18	12.2	117.17	29	117.50	117.00	-16.8	6,671	-0.25%
2023/09/15	12.1	117.00	12	117.46	117.50	0.1	6,770	0.00%
2023/09/14	9.1	116.50	6	117.00	117.00	3.1	6,734	0.05%
2023/09/13	13	116.62	6.2	116.99	116.50	6.8	6,745	0.10%
2023/09/12	3	116.50	2	117.00	117.00	1	6,817	0.01%
2023/09/11	7	116.50	4	117.00	117.00	3	6,809	0.04%
2023/09/08	1.1	117.00	0	0.00	116.50	1.1	6,850	0.02%
2023/09/07	27	117.00	2	117.00	117.00	25	6,915	0.36%
2023/09/06	21.1	117.03	32	117.50	117.00	-10.9	6,888	-0.16%
2023/09/05	9.1	117.06	11	117.45	117.00	-1.9	6,930	-0.03%
2023/09/04	5.2	117.11	9	117.22	117.50	-3.8	6,976	-0.05%
2023/09/01	13.5	116.48	1	116.50	116.50	12.5	7,025	0.18%
2023/08/31	28.7	116.34	0	0.00	116.00	28.7	7,118	0.40%
2023/08/30	3.1	117.34	2.1	118.00	117.00	1	6,927	0.01%
2023/08/29	1	117.98	1	118.00	117.50	0	7,020	0.00%
2023/08/28	0	117.00	0	0.00	117.00	0	7,127	0.00%
2023/08/25	3.2	117.04	0	0.00	116.50	3.2	7,601	0.04%
2023/08/24	41	117.43	50.1	117.12	117.50	-9.1	7,825	-0.12%
2023/08/23	5	116.80	0	0.00	116.50	5	8,010	0.06%
2023/08/22	31	117.00	24	117.50	116.50	7	8,287	0.08%
2023/08/21	23.1	117.46	14.8	117.97	117.00	8.3	8,468	0.10%
2023/08/18	18.7	117.02	23	117.13	117.50	-4.3	8,537	-0.05%
2023/08/17	22.1	116.82	9	116.83	116.50	13.1	8,552	0.15%
2023/08/16	6.2	117.03	6	117.50	118.00	0.2	8,607	0.00%
2023/08/15	3	117.00	0	0.00	117.00	3	8,593	0.03%
2023/08/14	5.2	117.40	14	117.50	117.00	-8.8	8,680	-0.10%
2023/08/11	21.1	118.03	25	118.46	118.00	-3.9	8,724	-0.04%
2023/08/10	7	117.36	4.5	117.51	118.00	2.5	8,747	0.03%
2023/08/09	8.5	116.65	11	116.95	117.00	-2.5	8,685	-0.03%
2023/08/08	3.2	116.50	3.1	116.52	116.50	0.1	8,778	0.00%
2023/08/07	18.1	116.11	14	116.50	116.00	4.1	8,725	0.05%
2023/08/04	1.1	116.50	1.2	116.50	116.50	-0.1	8,711	0.00%
2023/08/02	6	116.00	0	0.00	116.00	6	8,715	0.07%
2023/08/01	3	116.50	3	116.33	116.50	0	8,679	0.00%
2023/07/31	9.9	116.46	3	117.00	116.00	6.9	8,665	0.08%
2023/07/28	3	116.83	2	116.75	116.50	1	8,627	0.01%
2023/07/27	21.1	116.55	6	117.00	116.50	15.1	8,609	0.18%
2023/07/26	1.1	117.00	10.6	116.50	117.00	-9.5	8,662	-0.11%
2023/07/25	10.1	116.05	11	116.50	116.50	-0.9	8,693	-0.01%
2023/07/24	0.1	116.00	2	115.51	116.00	-1.9	8,747	-0.02%
2023/07/21	3.6	115.67	2	116.50	115.50	1.6	8,862	0.02%
2023/07/20	5.7	115.56	4	116.00	115.50	1.7	8,898	0.02%
2023/07/19	37.3	115.70	24	116.10	115.00	13.3	8,927	0.15%
2023/07/18	29.3	115.19	0	0.00	115.00	29.3	8,962	0.33%
2023/07/17	5.4	116.14	6	116.33	116.50	-0.6	8,951	-0.01%
2023/07/14	1.2	116.14	12	115.67	116.50	-10.8	9,000	-0.12%
2023/07/13	4	115.00	103	115.00	115.00	-99	9,030	-1.10%	大賣/
2023/07/12	10.1	114.95	5	115.50	115.00	5.1	9,072	0.06%
2023/07/11	7.7	115.16	3.1	115.01	115.00	4.6	9,176	0.05%
2023/07/10	15.7	114.44	6	114.58	114.00	9.7	9,281	0.10%
2023/07/07	116.5	114.50	5	115.00	114.50	111.5	9,394	1.19%	大買/鉅額交易
2023/07/06	13.5	115.00	1.1	114.55	115.00	12.4	9,422	0.13%
2023/07/05	8.8	115.33	3	115.33	115.00	5.8	9,380	0.06%
2023/07/04	17	114.37	12.1	114.71	115.50	5	9,326	0.05%
2023/07/03	27.4	115.67	0	0.00	115.00	27.4	9,330	0.29%
2023/06/30	25.5	116.86	7.3	116.20	116.50	18.2	9,222	0.20%
2023/06/29	35.7	117.52	14	118.04	117.50	21.7	9,123	0.24%
2023/06/28	29.7	121.44	24.6	121.67	121.50	5.1	8,969	0.06%
2023/06/27	18.5	122.68	11.9	123.32	122.00	6.6	8,885	0.07%
2023/06/26	25	124.38	0	0.00	124.00	25	8,794	0.28%
2023/06/21	46.9	125.50	46.1	126.00	126.00	0.8	8,740	0.01%
2023/06/20	19	125.00	11.2	125.63	126.00	7.8	8,713	0.09%
2023/06/19	4.1	125.50	24	125.90	125.50	-19.9	8,647	-0.23%
2023/06/16	14	125.43	199.1	125.98	125.50	-185.1	8,611	-2.15%	大賣/鉅額交易
2023/06/15	11	125.09	11.5	125.52	125.50	-0.5	8,506	-0.01%
2023/06/14	2	125.50	32.1	125.97	125.50	-30.1	8,650	-0.35%
2023/06/13	2	125.25	2	125.50	125.50	0	8,640	0.00%
2023/06/12	1.3	125.19	21	126.00	125.00	-19.7	8,637	-0.23%
2023/06/09	0	125.50	35	125.81	125.50	-35	8,698	-0.40%
2023/06/08	10	125.00	11	125.45	125.00	-1	8,789	-0.01%
2023/06/07	32	125.05	20.9	125.52	125.00	11.1	8,804	0.13%
2023/06/06	32	125.03	21	125.50	125.50	11	8,819	0.12%
2023/06/05	34.3	125.00	25	125.50	125.00	9.2	8,827	0.10%
2023/06/02	17	125.03	0	0.00	125.50	17	8,858	0.19%
2023/06/01	37	124.64	28.2	125.44	125.00	8.8	8,775	0.10%
2023/05/31	51.5	124.60	104	125.99	126.00	-52.5	8,708	-0.60%	大賣/
2023/05/30	44	124.95	38	125.47	125.50	6	8,351	0.07%
2023/05/29	21.1	125.38	18	125.97	126.00	3.1	8,248	0.04%
2023/05/26	20.1	125.75	16	126.25	127.00	4.1	8,145	0.05%
2023/05/25	33.5	125.54	35.1	126.43	128.00	-1.6	7,939	-0.02%
2023/05/24	27	125.48	22	125.98	126.50	5	7,792	0.06%
2023/05/23	25.1	125.00	22	125.57	126.50	3	7,676	0.04%
2023/05/22	89	125.38	84.3	125.50	125.50	4.7	7,609	0.06%
2023/05/19	0.7	126.64	1	127.00	127.50	-0.3	7,544	0.00%
2023/05/18	0	0.00	19.3	126.82	126.50	-19.3	7,541	-0.26%
2023/05/17	13.5	126.76	18	126.28	127.00	-4.5	7,536	-0.06%
2023/05/16	3.5	125.00	3	125.50	126.00	0.5	7,535	0.01%
2023/05/15	2.1	125.00	13.1	124.54	125.50	-11	7,546	-0.15%
2023/05/12	4.3	124.97	1	124.50	125.00	3.3	7,569	0.04%
2023/05/11	1	125.50	1	126.00	126.00	0	7,570	0.00%
2023/05/10	15	125.97	12	126.17	126.00	3	7,683	0.04%
2023/05/09	8.5	126.00	8.1	126.49	126.50	0.4	7,751	0.01%
2023/05/08	1	126.00	6	126.50	126.50	-5	7,773	-0.06%
2023/05/05	0	0.00	1	126.50	126.50	-1	7,861	-0.01%
2023/05/04	1.1	126.00	0	126.00	126.50	1.1	8,015	0.01%
2023/05/03	2	125.00	1	125.50	125.50	1	8,199	0.01%
2023/05/02	21	125.57	8	125.06	125.50	13	8,419	0.15%
2023/04/28	12.5	126.22	11	127.00	127.00	1.5	8,771	0.02%
2023/04/27	32.5	126.27	46.1	126.72	126.50	-13.6	8,787	-0.15%
2023/04/26	14	126.02	27.1	126.57	127.00	-13.1	8,774	-0.15%
2023/04/25	11	126.00	16	126.31	126.00	-5	8,623	-0.06%
2023/04/24	16.1	125.84	18.2	126.00	126.00	-2.1	8,574	-0.02%
2023/04/21	15.2	125.49	19.4	125.78	126.00	-4.2	8,606	-0.05%
2023/04/20	2.2	124.96	3	124.50	125.00	-0.8	8,567	-0.01%
2023/04/19	56.2	125.08	61	124.89	124.50	-4.8	8,556	-0.06%
2023/04/18	12.9	125.40	14.1	125.71	126.00	-1.2	8,515	-0.01%
2023/04/17	5.3	124.05	27.9	124.61	125.50	-22.7	8,481	-0.27%
2023/04/14	15.1	123.84	18.5	124.33	124.50	-3.4	8,425	-0.04%
2023/04/13	10.4	123.07	11.6	123.67	124.00	-1.2	8,363	-0.01%
2023/04/12	11	122.73	10.1	123.20	123.00	0.9	8,196	0.01%
2023/04/11	10	121.50	14.3	122.08	123.00	-4.3	8,052	-0.05%
2023/04/10	3.1	122.48	12.5	122.26	122.50	-9.4	8,038	-0.12%
2023/04/07	0	0.00	5	121.00	121.00	-5	7,972	-0.06%
2023/04/06	18.2	119.61	9	120.06	120.50	9.2	7,969	0.12%
2023/03/31	12	119.50	9.2	120.00	119.50	2.9	7,926	0.04%
2023/03/30	0	0.00	2	120.00	120.00	-2	7,954	-0.03%
2023/03/29	10.1	119.55	12	120.00	120.00	-1.9	7,966	-0.02%
2023/03/28	16	119.50	26.1	119.60	119.50	-10.1	7,979	-0.13%
2023/03/27	6	119.58	6	120.00	120.00	0	7,991	0.00%
2023/03/24	25	119.60	26.1	120.00	119.50	-1.1	8,171	-0.01%
2023/03/23	0.3	120.00	8.1	120.25	120.00	-7.9	8,200	-0.10%
2023/03/22	8.3	119.00	13	119.46	119.50	-4.8	8,227	-0.06%
2023/03/21	8	118.69	8.2	119.18	118.50	-0.2	8,293	0.00%
2023/03/20	0.4	118.50	11	118.64	119.00	-10.6	8,343	-0.13%
2023/03/17	26.1	118.67	35.9	119.33	118.00	-9.8	8,378	-0.12%
2023/03/16	5.1	118.51	12	119.00	119.00	-6.9	8,265	-0.08%
2023/03/15	30	118.33	31	119.00	119.00	-1	8,332	-0.01%
2023/03/14	124.1	117.50	6.2	118.50	117.50	117.9	8,327	1.42%	大買/鉅額交易
2023/03/13	10.2	118.50	160	118.46	119.00	-149.8	8,270	-1.81%	大賣/鉅額交易
2023/03/10	39.5	117.65	32.4	117.59	117.50	7.1	8,186	0.09%
2023/03/09	5.5	118.95	7.1	118.93	118.50	-1.6	8,236	-0.02%
2023/03/08	29.3	118.41	25	118.90	119.00	4.3	8,350	0.05%
2023/03/07	51.2	118.29	3	118.17	118.50	48.2	8,338	0.58%
2023/03/06	3.4	118.50	32.2	118.05	118.00	-28.8	8,397	-0.34%
2023/03/03	30.1	117.17	40.5	117.51	117.50	-10.4	8,618	-0.12%
2023/03/02	36.2	115.25	46	115.78	116.50	-9.9	8,634	-0.11%
2023/03/01	48.3	115.01	52	115.46	115.00	-3.7	8,569	-0.04%
2023/02/24	21.2	115.50	26	115.69	115.50	-4.8	8,467	-0.06%
2023/02/23	4	115.13	17.1	115.35	115.50	-13.1	8,367	-0.16%
2023/02/22	1	114.50	16.2	115.12	115.00	-15.2	8,353	-0.18%
2023/02/21	20	114.13	19	114.66	114.50	1	8,418	0.01%
2023/02/20	6	114.58	25	114.48	115.00	-19	8,604	-0.22%
2023/02/17	23.7	113.51	20.1	114.00	113.50	3.7	8,721	0.04%
2023/02/16	17.2	113.82	19	114.26	114.00	-1.8	8,930	-0.02%
2023/02/15	21	113.50	17	113.94	113.50	4	9,033	0.04%
2023/02/14	6	113.59	6	114.00	114.00	0	8,996	0.00%
2023/02/13	10	113.00	6	113.50	113.50	4	9,021	0.04%
2023/02/10	3.1	112.67	10.1	113.00	113.00	-7	8,979	-0.08%
2023/02/09	61.2	112.50	51.2	112.49	112.50	9.9	8,957	0.11%
2023/02/08	75	112.50	73.1	113.00	112.50	2	8,952	0.02%
2023/02/07	64.3	112.51	60.1	113.00	112.50	4.2	8,838	0.05%
2023/02/06	4.1	112.88	0.4	113.25	112.50	3.7	8,823	0.04%
2023/02/03	33.1	112.03	34.2	112.53	113.00	-1.2	8,802	-0.01%
2023/02/02	22	112.23	21.7	112.40	112.00	0.3	8,798	0.00%
2023/02/01	48.3	112.19	10	113.00	112.50	38.3	8,711	0.44%
2023/01/31	144.2	113.33	108	113.00	112.50	36.2	8,632	0.42%	大買/大賣/
2023/01/30	176	113.96	172	114.63	114.50	4	8,547	0.05%	大買/大賣/
2023/01/17	11	114.00	3	114.50	114.00	8	8,389	0.10%
2023/01/16	13	113.50	12.1	114.17	115.00	0.9	8,408	0.01%
2023/01/13	0	114.00	3.1	114.00	114.00	-3	8,348	-0.04%
2023/01/12	49	113.73	16	113.50	113.50	33	8,564	0.39%
2023/01/11	139.4	114.16	0	0.00	114.00	139.4	8,613	1.62%	大買/鉅額交易
2023/01/10	167.8	114.39	4	114.63	115.00	163.8	8,614	1.90%	大買/鉅額交易
2023/01/09	30.2	114.00	31.4	114.49	115.00	-1.1	8,575	-0.01%
2023/01/06	13	113.62	12	114.00	114.00	1	8,622	0.01%
2023/01/05	30.1	113.00	30	113.50	114.00	0.1	8,681	0.00%
2023/01/04	0	0.00	2	113.50	113.50	-2	8,694	-0.02%
2023/01/03	1.2	112.12	2	113.50	113.00	-0.8	8,794	-0.01%
2022/12/30	1	113.00	0	0.00	113.00	1	8,821	0.01%
2022/12/29	0.1	113.04	0	113.00	113.00	0.1	8,939	0.00%
2022/12/28	60	113.50	62	113.01	114.00	-2	9,033	-0.02%
2022/12/27	91.1	113.00	141.2	113.00	113.00	-50.1	9,085	-0.55%	大賣/
2022/12/26	31	112.53	36	113.43	113.00	-5	9,330	-0.05%
2022/12/23	120.2	112.00	125	112.48	112.50	-4.9	9,408	-0.05%	大買/大賣/
2022/12/22	121	112.00	128	112.51	113.00	-7	9,522	-0.07%	大買/大賣/
2022/12/21	0	112.00	20	112.45	111.50	-20	9,609	-0.21%
2022/12/20	65.2	111.08	60	111.50	111.50	5.2	9,572	0.05%
2022/12/19	63.8	110.71	72	111.50	111.50	-8.2	9,596	-0.09%
2022/12/16	81.1	110.82	53	111.51	110.50	28.1	9,654	0.29%
2022/12/15	33.1	111.50	30	112.00	112.00	3.1	9,500	0.03%
2022/12/14	23.1	111.57	29	112.07	111.50	-5.9	9,484	-0.06%
2022/12/13	10.3	111.21	0	0.00	111.00	10.3	9,431	0.11%
2022/12/12	1.1	111.54	1	112.50	112.50	0.1	9,371	0.00%
2022/12/09	16.1	111.69	20	111.93	112.00	-3.9	9,524	-0.04%
2022/12/08	22.7	111.26	21.3	111.49	111.00	1.4	9,560	0.01%
2022/12/07	13.4	111.65	24	112.54	112.50	-10.6	9,578	-0.11%
2022/12/06	16.2	111.51	12	112.00	112.00	4.2	9,523	0.04%
2022/12/05	3	112.00	8.3	112.26	112.50	-5.3	9,557	-0.06%
2022/12/02	4.4	111.43	0	112.00	112.00	4.3	9,574	0.05%
2022/12/01	69.3	112.02	53	113.43	111.50	16.2	9,566	0.17%
2022/11/30	1.2	112.98	7.9	112.91	113.50	-6.7	9,490	-0.07%
2022/11/29	19.2	112.50	17	112.06	112.00	2.2	9,356	0.02%
2022/11/28	7.7	111.04	1	111.50	110.50	6.7	9,330	0.07%
2022/11/25	65.4	112.85	65.1	111.31	112.50	0.3	9,290	0.00%
2022/11/24	2.3	109.78	66	110.02	110.00	-63.7	9,164	-0.70%
2022/11/23	1	109.49	3	109.50	109.00	-2	9,174	-0.02%
2022/11/22	1.1	108.51	4	109.00	108.50	-2.9	9,216	-0.03%
2022/11/21	2.1	108.52	2	109.00	109.00	0.1	9,207	0.00%
2022/11/18	6.1	108.01	1	109.00	109.00	5.1	9,205	0.06%
2022/11/17	109.5	108.00	7	108.00	108.00	102.5	9,195	1.11%	大買/鉅額交易
2022/11/16	13	108.46	1	108.50	108.50	12	9,082	0.13%
2022/11/15	21	109.07	10	109.50	109.00	11	8,954	0.12%
2022/11/14	12.2	108.67	11.2	109.04	109.50	1	8,890	0.01%
2022/11/11	2.1	109.24	3.1	109.16	109.50	-1	8,665	-0.01%
2022/11/10	1.1	108.53	0	108.50	108.50	1.1	8,595	0.01%
2022/11/09	1.1	108.05	1	109.00	109.00	0.1	8,610	0.00%
2022/11/08	2	108.01	2	108.00	108.50	0	8,532	0.00%
2022/11/07	13.1	108.00	0	0.00	108.00	13.1	8,565	0.15%
2022/11/04	15.1	107.44	0	0.00	108.50	15.1	8,719	0.17%
2022/11/03	1	108.00	0	0.00	108.50	1	8,640	0.01%
2022/11/02	8.1	108.57	0	0.00	108.50	8.1	8,645	0.09%
2022/11/01	4.1	109.88	1	110.00	109.50	3.1	8,606	0.04%
2022/10/31	15.1	111.49	26	110.87	111.00	-10.9	8,625	-0.13%
2022/10/28	2.2	109.50	0	0.00	109.00	2.2	8,577	0.03%
2022/10/27	17.1	109.38	20.1	109.62	109.50	-3	8,602	-0.03%
2022/10/26	8.3	108.71	0.1	110.00	108.50	8.2	8,618	0.09%
2022/10/25	8	110.00	16	108.85	110.50	-8	8,526	-0.09%
2022/10/24	8.1	107.57	5	107.50	107.50	3.1	8,297	0.04%
2022/10/21	0.1	108.00	10	107.60	108.00	-9.9	8,217	-0.12%
2022/10/20	38.1	106.21	39	106.55	107.00	-1	8,298	-0.01%
2022/10/19	9.7	107.90	3.1	108.50	107.50	6.6	8,110	0.08%
2022/10/18	11.1	108.87	5	109.00	108.50	6.1	8,038	0.08%
2022/10/17	3.2	108.85	1.1	109.46	109.00	2.1	8,046	0.03%
2022/10/14	46.1	108.60	30.1	108.67	109.00	16	8,050	0.20%
2022/10/13	3.2	109.50	0	0.00	109.00	3.2	8,067	0.04%
2022/10/12	2.2	109.53	2	109.75	110.00	0.2	8,209	0.00%
2022/10/11	12.3	109.18	8	109.56	109.00	4.3	8,381	0.05%
2022/10/07	9.2	110.18	3	110.50	110.50	6.2	8,329	0.07%
2022/10/06	16.9	110.86	5.2	111.00	110.50	11.8	8,475	0.14%
2022/10/05	13.1	111.74	0.2	112.00	111.50	12.9	8,691	0.15%
2022/10/04	6.1	111.34	0.6	112.49	112.00	5.5	8,785	0.06%
2022/10/03	21.7	112.05	6	113.00	111.50	15.7	8,758	0.18%
2022/09/30	13.1	114.89	5	115.50	114.00	8.1	8,741	0.09%
2022/09/29	15.8	115.86	14	116.18	116.00	1.8	8,996	0.02%
2022/09/28	17.6	115.59	13.3	116.08	116.50	4.4	9,032	0.05%
2022/09/27	6.6	116.45	1	116.98	116.00	5.6	9,102	0.06%
2022/09/26	11.2	115.15	11.1	114.65	116.50	0	9,329	0.00%
2022/09/23	36.8	115.20	49	115.51	115.00	-12.3	9,521	-0.13%
2022/09/22	5.3	116.52	6.1	116.50	116.00	-0.7	9,893	-0.01%
2022/09/21	19.1	117.16	0	0.00	117.50	19.1	10,124	0.19%
2022/09/20	11.2	118.01	17	118.21	118.00	-5.8	10,136	-0.06%
2022/09/19	4.2	118.02	0	0.00	118.00	4.2	10,212	0.04%
2022/09/16	10.2	118.16	0	0.00	118.00	10.2	10,453	0.10%
2022/09/15	13.6	119.41	0	0.00	119.00	13.6	10,461	0.13%
2022/09/14	8.6	119.92	0	0.00	119.50	8.6	10,464	0.08%
2022/09/13	3.1	120.53	1	121.50	121.00	2.1	10,555	0.02%
2022/09/12	6	120.85	0.1	120.50	121.00	6	10,578	0.06%
2022/09/08	1.1	120.13	2	121.00	121.00	-0.9	10,661	-0.01%
2022/09/07	6.5	120.46	0	0.00	120.50	6.5	10,708	0.06%
2022/09/06	1.2	121.11	1	121.50	121.50	0.2	10,745	0.00%
2022/09/05	1.1	121.98	1	122.00	122.00	0.1	10,760	0.00%
2022/09/02	0.1	121.36	4	121.88	121.00	-3.9	10,799	-0.04%
2022/09/01	5.8	120.66	0	0.00	121.00	5.8	10,821	0.05%
2022/08/31	8.8	121.42	0	0.00	121.00	8.8	10,780	0.08%
2022/08/30	11.7	122.05	0.1	122.50	122.50	11.6	10,705	0.11%
2022/08/29	0.2	122.47	2.3	123.22	123.00	-2.2	10,764	-0.02%
2022/08/26	1.6	122.18	1	122.50	122.00	0.6	10,838	0.01%
2022/08/25	2.1	121.77	0	0.00	122.00	2.1	10,946	0.02%
2022/08/24	0.1	122.50	0	0.00	122.00	0.1	11,037	0.00%
2022/08/23	2.1	122.76	2	123.00	122.50	0.1	11,335	0.00%
2022/08/22	0.1	121.71	7	122.78	123.00	-6.9	11,460	-0.06%
2022/08/19	9.3	121.35	0	0.00	121.50	9.3	11,573	0.08%
2022/08/18	7.1	122.29	4	122.00	122.50	3.1	11,690	0.03%
2022/08/17	13.3	122.78	5	123.50	123.00	8.3	11,773	0.07%
2022/08/16	5.1	123.42	1.1	123.55	123.50	4	11,767	0.03%
2022/08/15	0.1	124.86	1	125.00	124.50	-0.9	11,789	-0.01%
2022/08/12	6.1	124.51	1.1	124.95	125.00	5	11,781	0.04%
2022/08/11	1.3	124.26	21	124.33	125.00	-19.7	11,824	-0.17%
2022/08/10	2	122.51	1	123.00	122.50	1	11,792	0.01%
2022/08/09	0.2	122.00	3	122.33	122.50	-2.8	11,808	-0.02%
2022/08/08	1	122.00	6	122.42	122.50	-5	11,844	-0.04%
2022/08/05	3.2	121.51	9	121.72	122.00	-5.8	11,879	-0.05%
2022/08/04	3	120.51	0	0.00	120.50	3	11,913	0.03%
2022/08/03	13.1	121.39	0	0.00	121.50	13.1	11,930	0.11%
2022/08/02	15.2	122.50	30	122.55	122.50	-14.8	11,994	-0.12%
2022/08/01	0.5	122.00	9.3	121.73	122.00	-8.8	11,949	-0.07%
2022/07/29	2	121.25	5	122.00	121.50	-3	12,103	-0.02%
2022/07/28	5.2	121.12	0	0.00	121.50	5.2	12,230	0.04%
2022/07/27	10.1	121.50	21	120.50	121.50	-11	12,462	-0.09%
2022/07/26	11.1	119.59	9	120.00	120.00	2.1	12,615	0.02%
2022/07/25	3	119.51	3	120.33	120.00	0	12,704	0.00%
2022/07/22	18.7	118.34	0	0.00	118.50	18.7	12,861	0.15%
2022/07/21	6.3	119.03	0.5	119.50	119.50	5.8	12,831	0.05%
2022/07/20	16.2	120.10	0.6	120.58	120.00	15.6	12,806	0.12%
2022/07/19	23.5	121.61	2	122.30	121.50	21.5	12,726	0.17%
2022/07/18	16.2	122.66	5	123.20	123.00	11.2	12,517	0.09%
2022/07/15	2.2	122.07	1	123.50	123.00	1.2	12,284	0.01%
2022/07/14	18	122.78	8	122.66	123.00	10	12,259	0.08%
2022/07/13	2.1	123.74	6.1	124.17	124.00	-3.9	12,070	-0.03%
2022/07/12	6.1	122.42	1	124.50	122.50	5.1	11,781	0.04%
2022/07/11	13.1	123.66	6	123.50	124.00	7.1	11,594	0.06%
2022/07/08	10.3	124.86	2.7	125.22	124.50	7.6	11,555	0.07%
2022/07/07	5.4	127.23	2.2	129.00	127.50	3.3	11,390	0.03%
2022/07/06	6	127.58	8.1	127.93	128.00	-2.1	11,096	-0.02%
2022/07/05	12.1	126.50	12	127.17	127.00	0.1	11,044	0.00%
2022/07/04	5	126.50	15.1	126.70	126.50	-10.1	10,952	-0.09%
2022/07/01	11.3	122.78	13.3	123.94	124.00	-2	10,889	-0.02%
2022/06/30	44.8	122.32	4	122.13	122.00	40.8	10,724	0.38%
2022/06/29	5.1	129.31	11.1	130.31	130.50	-6	10,303	-0.06%
2022/06/28	0	129.00	1	128.50	129.00	-1	10,051	-0.01%
2022/06/27	1	128.50	5.8	128.72	128.50	-4.8	10,095	-0.05%
2022/06/24	2.5	128.50	4.6	128.14	129.00	-2.1	10,040	-0.02%
2022/06/23	6	126.58	5.4	126.67	127.00	0.6	9,856	0.01%
2022/06/22	0.1	125.96	1.2	126.50	125.50	-1.1	9,737	-0.01%
2022/06/21	1.2	126.00	2.1	126.00	126.50	-1	9,733	-0.01%
2022/06/20	18.1	124.61	1	124.50	125.00	17.1	9,639	0.18%
2022/06/17	0.1	124.50	3	125.33	125.00	-2.9	9,627	-0.03%
2022/06/16	3.3	124.50	1	124.00	124.00	2.3	9,559	0.02%
2022/06/15	3.1	124.83	2	125.50	125.00	1.1	9,657	0.01%
2022/06/14	6	124.50	0	125.00	124.50	6	9,784	0.06%
2022/06/13	3.4	124.54	0	0.00	125.00	3.4	9,842	0.03%
2022/06/10	0.1	126.00	0	0.00	125.00	0.1	9,937	0.00%
2022/06/09	0.8	126.00	0	0.00	126.00	0.8	9,889	0.01%
2022/06/08	1	126.50	1.3	126.96	126.50	-0.3	9,918	0.00%
2022/06/07	1.1	125.95	0	0.00	125.50	1.1	9,885	0.01%
2022/06/06	0.2	125.50	2.1	126.00	126.00	-1.9	9,789	-0.02%
2022/06/02	0.2	125.35	0.1	125.50	125.00	0.1	9,778	0.00%
2022/06/01	3.1	125.36	1	126.50	125.00	2.1	9,864	0.02%
2022/05/31	2.1	125.03	0	0.00	127.00	2.1	9,821	0.02%
2022/05/30	1	126.50	2.1	126.24	127.00	-1.1	9,606	-0.01%
2022/05/27	8	125.19	5.5	125.77	125.50	2.5	9,652	0.03%
2022/05/26	0	0.00	12	127.29	127.50	-12	9,655	-0.12%
2022/05/25	0	124.50	3	124.83	125.00	-3	9,679	-0.03%
2022/05/24	1	124.50	1	124.50	124.00	0	9,766	0.00%
2022/05/23	1	124.50	0	0.00	123.50	1	9,887	0.01%
2022/05/20	1.1	124.50	0	0.00	124.50	1.1	9,935	0.01%
2022/05/19	40.2	124.06	15.2	124.01	124.50	25	9,961	0.25%
2022/05/18	2	123.75	3.2	124.63	125.00	-1.2	9,983	-0.01%
2022/05/17	0.1	124.45	0	0.00	123.50	0.1	9,923	0.00%
2022/05/16	1.3	124.11	0	0.00	124.00	1.3	9,920	0.01%
2022/05/13	1.1	124.01	0	0.00	124.00	1.1	9,885	0.01%
2022/05/12	3.4	124.01	4	124.00	124.00	-0.6	9,854	-0.01%
2022/05/11	1.6	124.51	1.1	124.50	125.00	0.5	9,802	0.01%
2022/05/10	4.1	125.00	4	125.00	124.50	0.1	9,791	0.00%
2022/05/09	2.1	124.53	1.1	124.55	125.00	1.1	9,718	0.01%
2022/05/06	5.1	127.18	1	124.01	126.50	4.1	9,627	0.04%
2022/05/05	2.1	125.52	3	125.50	125.00	-0.9	9,546	-0.01%
2022/05/04	9.3	124.30	4	124.25	124.00	5.3	9,431	0.06%
2022/05/03	7.8	128.35	2.1	127.87	127.50	5.7	9,277	0.06%
2022/04/29	19.1	130.03	1	130.00	131.00	18.1	9,079	0.20%
2022/04/28	3.4	131.57	0	0.00	131.50	3.4	8,977	0.04%
2022/04/27	0.2	131.50	1.1	131.55	132.00	-0.9	8,854	-0.01%
2022/04/26	0.1	131.00	0	0.00	132.00	0.1	8,896	0.00%
2022/04/25	1.2	131.04	4.5	130.71	131.50	-3.3	8,867	-0.04%
2022/04/22	0	0.00	2.1	130.99	131.50	-2.1	8,817	-0.02%
2022/04/21	1.1	131.00	7	130.93	131.00	-5.9	8,831	-0.07%
2022/04/20	1.1	129.45	3.1	130.00	131.00	-2	8,849	-0.02%
2022/04/19	2.1	129.47	2.3	130.01	129.50	-0.1	8,834	0.00%
2022/04/18	1	129.49	0	0.00	130.00	1	8,853	0.01%
2022/04/15	0.1	129.50	0.1	129.00	129.50	0	8,857	0.00%
2022/04/14	0	129.50	0	0.00	130.00	0	8,865	0.00%
2022/04/13	0.1	128.50	0.2	129.00	128.50	-0.1	8,806	0.00%
2022/04/12	5.3	128.50	5	128.50	128.50	0.3	8,784	0.00%
2022/04/11	0.1	128.36	10.8	128.79	130.00	-10.7	8,855	-0.12%
2022/04/08	5	127.00	0.5	127.50	128.00	4.5	8,762	0.05%
2022/04/07	1.1	126.50	0	0.00	127.00	1.1	8,659	0.01%
2022/04/06	1.3	126.03	9	126.17	127.00	-7.7	8,583	-0.09%
2022/04/01	2.1	126.50	5	126.60	127.00	-2.9	8,516	-0.03%
2022/03/31	0	0.00	0	127.00	127.00	0	8,455	0.00%
2022/03/30	0	0.00	1.3	127.00	127.00	-1.3	8,490	-0.02%
2022/03/29	2.1	126.54	0.1	127.50	127.00	2.1	8,520	0.02%
2022/03/28	0.1	127.31	0.1	127.50	128.00	0	8,467	0.00%
2022/03/25	0.2	126.60	1.2	127.42	128.00	-1	8,469	-0.01%
2022/03/24	0	126.00	15	126.90	127.00	-15	8,412	-0.18%
2022/03/23	2.3	125.53	0	126.00	126.50	2.2	8,394	0.03%
2022/03/22	1	126.50	0	0.00	126.50	1	8,387	0.01%
2022/03/21	10.4	125.78	12.1	126.50	126.50	-1.7	8,397	-0.02%
2022/03/18	6.6	125.66	7.2	126.41	126.50	-0.6	8,300	-0.01%
2022/03/17	8.1	126.31	9.4	126.56	125.50	-1.4	8,134	-0.02%
2022/03/16	1	125.95	1.8	124.56	126.00	-0.7	7,906	-0.01%
2022/03/15	1	125.00	62.2	124.45	125.00	-61.2	7,786	-0.79%
2022/03/14	1.2	123.00	2	122.75	123.00	-0.8	7,633	-0.01%
2022/03/11	3	122.00	0.1	122.50	122.50	2.9	7,607	0.04%
2022/03/10	4	122.50	0.6	122.50	123.00	3.4	7,529	0.05%
2022/03/09	1.2	122.44	2.1	122.00	122.50	-0.9	7,514	-0.01%
2022/03/08	0	121.50	18	121.25	122.00	-18	7,535	-0.24%
2022/03/07	6.3	121.00	6.1	121.18	121.00	0.2	7,477	0.00%
2022/03/04	0	122.50	3	122.50	123.00	-3	7,598	-0.04%
2022/03/03	51.9	123.47	7.3	122.16	122.50	44.6	7,548	0.59%
2022/03/02	2.4	123.32	7	122.93	123.50	-4.6	7,499	-0.06%
2022/03/01	3.2	124.51	2.5	124.30	124.50	0.7	7,327	0.01%
2022/02/25	0	124.50	37.5	124.68	124.50	-37.5	7,160	-0.52%
2022/02/24	3.9	124.40	13.3	124.38	124.50	-9.5	6,974	-0.14%
2022/02/23	1.6	124.52	5.2	125.45	125.50	-3.6	6,783	-0.05%
2022/02/22	1.3	122.62	11.2	123.00	123.50	-9.9	6,676	-0.15%
2022/02/21	0.7	122.97	2	123.00	123.50	-1.4	6,563	-0.02%
2022/02/18	0.1	122.00	4.5	121.78	122.00	-4.4	6,568	-0.07%
2022/02/17	6.4	121.50	0.1	121.50	121.50	6.3	6,567	0.10%
2022/02/16	2.1	120.48	19	120.47	121.00	-16.9	6,589	-0.26%
2022/02/15	4	119.50	5.1	120.00	120.00	-1.1	6,594	-0.02%
2022/02/14	0.1	119.00	1	119.50	120.00	-0.9	6,687	-0.01%
2022/02/11	0.3	119.50	6	119.25	119.50	-5.7	6,730	-0.08%
2022/02/10	1.2	118.58	11	119.18	119.50	-9.8	6,746	-0.14%
2022/02/09	6	118.50	8	118.50	118.50	-2	6,782	-0.03%
2022/02/08	1.2	118.41	4.2	118.03	118.00	-3	6,764	-0.04%
2022/02/07	0.1	118.00	2.2	118.00	118.50	-2.1	6,779	-0.03%
2022/01/26	0.1	117.00	5	117.00	117.50	-4.9	6,736	-0.07%
2022/01/25	1.1	116.96	2	117.00	117.00	-0.9	6,751	-0.01%
2022/01/24	0	0.00	6	117.42	117.00	-6	6,719	-0.09%
2022/01/21	2	116.50	2	116.00	117.00	0	6,729	0.00%
2022/01/19	2.4	115.67	1	116.00	117.00	1.4	6,745	0.02%
2022/01/18	0	0.00	1	117.50	117.50	-1	6,750	-0.01%
2022/01/17	0	117.00	1.2	117.50	117.00	-1.2	6,874	-0.02%
2022/01/14	5	117.40	1.2	117.21	117.50	3.8	6,922	0.05%
2022/01/13	5.1	117.00	0	0.00	117.50	5.1	6,960	0.07%
2022/01/12	2	117.00	2	116.75	117.00	0	6,997	0.00%
2022/01/11	0.1	116.50	3.1	116.50	116.50	-3	6,978	-0.04%
2022/01/10	2	116.01	1	116.00	116.50	1	6,955	0.01%
2022/01/07	0	115.50	0.1	115.50	115.50	-0.1	7,020	0.00%
2022/01/06	0.3	115.50	0	115.00	115.50	0.3	7,074	0.00%
2022/01/05	0	115.50	1	115.50	115.50	-1	7,150	-0.01%
2022/01/04	4.2	115.01	3	114.84	115.50	1.1	7,372	0.02%
2022/01/03	0.2	116.08	11	115.45	115.50	-10.8	7,378	-0.15%
2021/12/30	0	116.50	4	116.50	116.50	-4	7,375	-0.05%
2021/12/29	0.2	116.00	5	116.50	116.50	-4.8	7,464	-0.06%
2021/12/27	0	0.00	3	116.00	116.00	-3	7,432	-0.04%
2021/12/24	0.5	115.50	15	115.70	115.50	-14.5	7,527	-0.19%
2021/12/23	1.2	115.08	5.2	115.96	115.50	-4	7,551	-0.05%
2021/12/22	0.1	115.50	0	0.00	115.50	0.1	7,519	0.00%
2021/12/21	2	115.50	4	115.50	115.50	-2	7,561	-0.03%
2021/12/20	0.3	114.47	3	115.00	115.00	-2.7	7,485	-0.04%
2021/12/17	0.6	114.44	5.8	114.76	115.00	-5.2	7,441	-0.07%
2021/12/16	0	114.50	21	114.76	114.50	-21	7,417	-0.28%
2021/12/15	0	0.00	8	114.38	114.00	-8	7,509	-0.11%
2021/12/14	0	0.00	0	113.50	114.00	0	7,563	0.00%
2021/12/13	1	113.50	3.3	113.55	113.50	-2.3	7,607	-0.03%
2021/12/10	3.1	113.84	1	114.00	114.00	2.1	7,660	0.03%
2021/12/09	0.1	114.34	2.2	114.45	114.50	-2.1	7,724	-0.03%
2021/12/08	0.2	114.00	0.1	114.00	114.00	0.1	7,777	0.00%
2021/12/07	2	113.75	1.6	113.97	114.00	0.4	7,756	0.01%
2021/12/06	1	114.00	2	114.00	114.00	-1	7,752	-0.01%
2021/12/03	2	113.75	0.3	113.50	113.50	1.7	7,882	0.02%
2021/12/02	4	113.50	5	113.50	114.00	-1	7,916	-0.01%
2021/12/01	1	112.51	0	0.00	113.00	1	7,947	0.01%
2021/11/30	3	112.00	3	112.17	112.00	0	7,913	0.00%
2021/11/29	6	112.50	4	112.50	112.50	2	7,581	0.03%
2021/11/26	20	112.58	0	0.00	113.00	20	7,703	0.26%
2021/11/24	1	113.50	2	113.74	113.50	-1	8,039	-0.01%
2021/11/23	21.4	113.01	4.1	113.24	113.50	17.3	8,128	0.21%
2021/11/22	1	112.52	0	0.00	112.50	1	8,245	0.01%
2021/11/19	9.2	113.24	3.1	112.85	113.00	6.1	8,727	0.07%
2021/11/18	3.1	114.83	4	114.50	115.00	-0.9	8,813	-0.01%
2021/11/17	0	0.00	1	114.50	114.50	-1	8,875	-0.01%
2021/11/16	0	0.00	16.2	113.46	114.00	-16.2	8,933	-0.18%
2021/11/15	0	112.50	7.2	112.93	113.00	-7.1	8,916	-0.08%
2021/11/12	0	0.00	2	112.25	112.50	-2	8,842	-0.02%
2021/11/11	0	0.00	5	111.90	112.50	-5	8,892	-0.06%
2021/11/10	2	111.50	18	111.56	112.00	-16	8,860	-0.18%
2021/11/09	7	111.00	22	111.50	111.50	-15	8,841	-0.17%
2021/11/08	1	110.50	11	111.23	111.50	-10	8,898	-0.11%
2021/11/05	0	110.50	66.5	110.99	111.00	-66.5	8,905	-0.75%
2021/11/04	3.1	110.52	60.5	111.00	111.00	-57.4	8,932	-0.64%
2021/11/03	1.4	110.50	0	0.00	110.50	1.4	8,926	0.02%
2021/11/02	68	110.50	64.2	110.99	110.50	3.8	8,958	0.04%
2021/11/01	32.1	110.50	37	110.96	111.00	-4.9	9,076	-0.05%
2021/10/29	5	110.50	4	110.62	110.50	1	9,144	0.01%
2021/10/28	72.1	110.49	63.1	111.00	110.00	9	9,179	0.10%
2021/10/27	129	110.52	62.2	111.00	110.50	66.8	9,204	0.73%	大買/
2021/10/26	63	110.50	4.6	111.09	110.50	58.4	9,227	0.63%
2021/10/25	11	110.77	3	111.03	111.00	8	9,170	0.09%
2021/10/22	1	110.50	189	111.16	111.50	-188	9,112	-2.06%	大賣/鉅額交易
2021/10/21	75	110.50	62	110.99	110.50	13	9,070	0.14%
2021/10/20	197	110.51	0	0.00	111.00	197	9,000	2.19%	大買/鉅額交易
2021/10/19	10	111.00	11.3	111.50	111.50	-1.3	8,964	-0.01%
2021/10/18	50.1	110.50	55.9	111.00	111.00	-5.8	9,001	-0.06%
2021/10/15	18	110.50	12.6	111.02	111.00	5.4	8,994	0.06%
2021/10/14	14.1	110.54	0	0.00	110.50	14.1	8,897	0.16%
2021/10/13	1.1	111.02	2.1	111.26	111.50	-1.1	8,839	-0.01%
2021/10/12	3.3	111.03	6.3	111.18	111.50	-2.9	8,807	-0.03%
2021/10/08	0.4	111.14	10.8	111.73	111.50	-10.4	8,590	-0.12%
2021/10/07	4	111.00	6	111.49	111.50	-2	8,477	-0.02%
2021/10/06	0	110.50	4.4	110.95	111.00	-4.4	8,476	-0.05%
2021/10/05	4.3	110.53	7	110.64	110.50	-2.7	8,385	-0.03%
2021/10/04	7.2	110.99	2	110.75	111.00	5.2	8,323	0.06%
2021/10/01	15.7	110.34	3	110.67	110.50	12.7	8,279	0.15%
2021/09/30	12	110.71	2	111.00	110.50	10	8,158	0.12%
2021/09/29	2.6	110.62	5.3	111.12	111.50	-2.7	8,088	-0.03%
2021/09/28	2.1	111.01	2.3	111.28	111.00	-0.1	7,995	0.00%
2021/09/27	2.5	111.10	2	111.50	111.00	0.5	8,000	0.01%
2021/09/24	1	111.00	2.9	111.33	111.50	-1.9	8,040	-0.02%
2021/09/23	0.1	111.50	0.3	111.15	111.00	-0.2	8,090	0.00%
2021/09/22	4.4	110.43	6	110.75	111.00	-1.6	8,058	-0.02%
2021/09/17	12.1	111.21	1.3	111.12	111.00	10.8	7,915	0.14%
2021/09/16	0.2	111.35	6	111.50	111.50	-5.8	7,787	-0.08%
2021/09/15	9	111.00	7	111.21	111.00	2	7,730	0.03%
2021/09/14	6.1	111.16	5	111.30	111.00	1.1	7,713	0.01%
2021/09/13	5.1	110.52	1	111.00	111.00	4.1	7,685	0.05%
2021/09/10	4	110.63	1	111.00	110.50	3	7,651	0.04%
2021/09/09	18.3	110.54	22	111.00	110.50	-3.7	7,781	-0.05%
2021/09/08	5.3	110.54	4	111.13	111.00	1.3	7,776	0.02%
2021/09/07	4.6	111.39	1	111.50	111.00	3.6	7,694	0.05%
2021/09/06	4	110.88	8	111.50	111.00	-4	7,653	-0.05%
2021/09/03	6.2	111.26	0	111.50	111.00	6.2	7,610	0.08%
2021/09/02	2.1	110.52	1	111.00	111.00	1.1	7,559	0.01%
2021/09/01	17.2	110.98	2	111.75	110.50	15.2	7,540	0.20%
2021/08/31	11.5	111.61	3	111.83	112.00	8.5	7,399	0.11%
2021/08/30	5.6	110.55	3	110.83	111.00	2.6	7,104	0.04%
2021/08/27	13.5	110.06	0.5	110.50	110.00	13	6,986	0.19%
2021/08/26	17.2	110.06	2	110.00	110.00	15.2	6,911	0.22%
2021/08/25	81.1	109.83	2	110.38	110.00	79.1	6,767	1.17%
2021/08/24	9.1	115.45	65.2	115.52	115.50	-56.1	6,226	-0.90%
2021/08/23	3.2	115.69	36	116.00	115.50	-32.8	6,074	-0.54%
2021/08/20	2	116.00	30	116.45	116.00	-28	6,040	-0.46%
2021/08/19	14	116.43	27.2	116.56	116.50	-13.2	6,270	-0.21%
2021/08/18	0	0.00	1	117.00	117.50	-1	6,191	-0.02%
2021/08/17	10.2	117.00	9.8	117.46	117.50	0.4	6,178	0.01%
2021/08/16	3	117.17	76.1	117.20	117.50	-73.1	6,092	-1.20%
2021/08/13	20.2	116.86	1.1	117.50	117.50	19.2	6,155	0.31%
2021/08/12	2	117.50	2	118.25	118.00	0	6,156	0.00%
2021/08/11	3	117.50	10	118.00	118.00	-7	6,074	-0.12%
2021/08/10	10.1	118.00	32	117.53	118.00	-22	6,124	-0.36%
2021/08/09	22	117.45	10	117.30	117.50	12	6,153	0.20%
2021/08/06	1.1	117.51	4.2	117.98	117.50	-3.1	6,248	-0.05%
2021/08/05	1.2	117.08	10.2	117.80	118.00	-9	6,307	-0.14%
2021/08/04	0	0.00	10.3	117.24	117.50	-10.3	6,531	-0.16%
2021/08/03	0.1	116.50	3	116.67	117.00	-3	6,536	-0.05%
2021/08/02	2	116.00	30.5	116.44	116.50	-28.4	6,472	-0.44%
2021/07/30	3	115.33	0.1	115.50	115.00	2.9	6,355	0.05%
2021/07/29	0.1	115.50	12	116.33	116.50	-12	6,343	-0.19%
2021/07/28	0.5	115.00	16	115.44	116.00	-15.5	6,328	-0.24%
2021/07/27	0	114.50	1	115.50	115.50	-1	6,476	-0.02%
2021/07/26	3	114.50	4.2	114.98	115.00	-1.2	6,548	-0.02%
2021/07/23	1	115.00	1.2	115.09	115.00	-0.2	6,561	0.00%
2021/07/22	0	115.00	21.3	115.45	116.00	-21.3	6,607	-0.32%
2021/07/21	6	114.92	3.2	114.82	115.00	2.8	6,636	0.04%
2021/07/20	0	0.00	3	115.00	115.00	-3	6,674	-0.04%
2021/07/19	2	114.25	4	114.75	115.00	-2	6,714	-0.03%
2021/07/16	0	0.00	27	114.65	115.00	-27	6,812	-0.40%
2021/07/15	14.9	114.43	0	114.50	114.50	14.9	6,846	0.22%
2021/07/14	17	114.12	1	114.50	114.50	16	6,910	0.23%
2021/07/13	4	114.12	114	114.50	114.50	-110	6,961	-1.58%	大賣/鉅額交易
2021/07/12	121	113.71	44.5	114.47	113.50	76.5	7,036	1.09%	大買/
2021/07/09	97	113.50	57	114.02	114.50	40	7,216	0.55%
2021/07/08	6	113.92	2.1	114.00	114.00	3.9	7,716	0.05%
2021/07/07	0.3	114.00	2	114.00	114.00	-1.8	7,757	-0.02%
2021/07/06	5.2	114.01	3	114.00	114.00	2.2	7,853	0.03%
2021/07/05	1	114.00	1	114.50	114.50	0	7,958	0.00%
2021/07/02	41	113.50	231	114.00	114.00	-190	8,067	-2.36%	大賣/鉅額交易
2021/07/01	192	113.50	1.9	113.73	113.50	190.2	8,151	2.33%	大買/鉅額交易
2021/06/30	10.1	114.01	1.2	114.08	114.00	8.9	8,206	0.11%
2021/06/29	3	114.00	3	114.50	114.00	0	8,211	0.00%
2021/06/28	2	114.00	11.1	114.45	114.00	-9.1	8,396	-0.11%
2021/06/25	0	0.00	4	114.00	114.50	-4	8,497	-0.05%
2021/06/24	0.1	114.00	5	114.40	114.00	-5	8,547	-0.06%
2021/06/23	0	0.00	8	114.50	114.50	-8	8,600	-0.09%
2021/06/22	0	0.00	5	114.50	114.00	-5	8,627	-0.06%
2021/06/21	6	113.50	0	0.00	113.50	6	8,630	0.07%
2021/06/18	1	114.02	29	113.57	113.50	-28	8,656	-0.32%
2021/06/17	30	114.33	0	114.00	114.50	30	8,558	0.35%
2021/06/16	29	115.00	0.8	114.20	115.00	28.2	8,795	0.32%
2021/06/15	0	0.00	2	114.50	114.50	-2	8,794	-0.02%
2021/06/11	22	114.50	6	114.50	114.50	16	8,886	0.18%
2021/06/10	1	114.00	23.2	114.04	114.50	-22.2	8,887	-0.25%
2021/06/09	0	0.00	1	114.00	114.00	-1	8,915	-0.01%
2021/06/08	0.4	113.50	5.5	114.45	114.50	-5.1	8,918	-0.06%
2021/06/07	0	0.00	4.2	113.76	114.00	-4.2	8,983	-0.05%
2021/06/04	0	0.00	14	114.00	114.00	-14	9,008	-0.16%
2021/06/03	12.1	113.50	4	113.75	114.00	8.1	9,042	0.09%
2021/06/02	11	113.50	19	113.95	114.00	-8	9,139	-0.09%
2021/06/01	13	113.50	3	113.67	113.50	10	9,200	0.11%
2021/05/31	4	113.50	0	0.00	113.50	4	9,354	0.04%
2021/05/28	3.3	113.00	55.2	113.50	113.00	-51.9	9,466	-0.55%
2021/05/27	75	112.14	2.5	112.59	112.00	72.6	9,496	0.76%
2021/05/26	1	113.50	0	0.00	113.00	1	9,361	0.01%
2021/05/25	3.1	113.82	3.3	113.50	114.00	-0.2	9,510	0.00%
2021/05/24	0	113.50	2.5	113.20	113.00	-2.5	9,538	-0.03%
2021/05/21	0	0.00	8	114.00	114.50	-8	9,646	-0.08%
2021/05/20	0	112.75	2	113.25	113.50	-2	9,591	-0.02%
2021/05/19	7	112.72	1	113.00	112.50	6	9,613	0.06%
2021/05/18	0	0.00	209.3	113.12	113.50	-209.3	9,687	-2.16%	大賣/鉅額交易
2021/05/17	206	112.50	30	112.53	112.50	176	9,697	1.82%	大買/鉅額交易
2021/05/14	4	111.50	34.2	112.80	113.50	-30.1	9,644	-0.31%
2021/05/13	8.4	111.61	14	112.07	111.00	-5.6	9,604	-0.06%
2021/05/12	90.2	111.75	92.4	113.00	112.50	-2.2	9,480	-0.02%
2021/05/11	80.2	113.50	205.2	114.12	114.50	-125	9,104	-1.37%	大賣/鉅額交易
2021/05/10	0.2	113.44	45.3	113.99	114.00	-45.1	9,090	-0.50%
2021/05/07	3.3	113.00	57	113.47	113.50	-53.7	9,201	-0.58%
2021/05/06	54.1	112.53	7.3	112.71	113.00	46.8	9,312	0.50%
2021/05/05	0	112.98	52	112.48	112.00	-52	9,328	-0.56%
2021/05/04	173.1	112.86	162.1	113.65	112.50	11	9,354	0.12%	大買/大賣/
2021/05/03	58.1	113.01	64.5	113.40	113.00	-6.4	9,217	-0.07%
2021/04/29	0	113.50	33	113.95	114.00	-33	9,214	-0.36%
2021/04/28	1.1	113.50	23.1	113.89	114.00	-22	9,320	-0.24%
2021/04/27	6.3	113.34	5.7	113.33	114.00	0.6	9,451	0.01%
2021/04/26	3	113.84	5	113.70	114.00	-2	9,390	-0.02%
2021/04/23	6.1	114.33	4.1	114.00	114.00	2	9,345	0.02%
2021/04/22	2	114.50	4.1	114.12	114.50	-2.1	9,377	-0.02%
2021/04/21	6.1	114.49	3.3	114.05	114.50	2.8	9,312	0.03%
2021/04/20	0.4	114.88	5.2	114.69	115.00	-4.8	9,312	-0.05%
2021/04/19	0.3	114.00	6.9	114.14	114.50	-6.6	9,326	-0.07%
2021/04/16	1.6	114.00	3	114.00	114.00	-1.4	9,426	-0.01%
2021/04/15	0	113.50	6.6	113.91	114.00	-6.6	9,432	-0.07%
2021/04/14	5	112.90	16.2	112.88	113.00	-11.2	9,276	-0.12%
2021/04/13	1	112.00	3	111.50	112.00	-2	8,870	-0.02%
2021/04/12	2.9	111.50	1	111.00	111.00	1.9	8,872	0.02%
2021/04/09	4.4	111.61	3	111.33	112.00	1.4	8,860	0.02%
2021/04/08	14	111.68	6	111.50	111.00	8	8,789	0.09%
2021/04/07	7	112.36	22	112.50	112.00	-15	8,736	-0.17%
2021/04/06	21	111.50	1.4	111.87	112.00	19.7	8,635	0.23%
2021/04/01	4.2	111.50	21	111.55	111.50	-16.8	8,604	-0.20%
2021/03/31	0.2	111.50	1	111.50	111.50	-0.9	8,637	-0.01%
2021/03/30	2.1	111.52	9	111.72	111.50	-6.9	8,514	-0.08%
2021/03/29	8.4	111.56	18.1	111.75	112.00	-9.7	8,520	-0.11%
2021/03/26	5.5	111.09	16	111.50	111.50	-10.5	8,510	-0.12%
2021/03/25	6.1	111.25	9.9	111.45	111.50	-3.9	8,516	-0.05%
2021/03/24	0	0.00	16	110.78	111.00	-16	8,526	-0.19%
2021/03/23	2.1	110.50	92.7	110.94	111.00	-90.6	8,540	-1.06%
2021/03/22	1.3	110.50	10	110.15	110.50	-8.7	8,582	-0.10%
2021/03/19	104.9	110.03	5	110.50	110.00	99.9	8,579	1.16%	大買/
2021/03/18	1.1	110.98	4.1	110.50	111.00	-3	8,374	-0.04%
2021/03/17	3.1	110.33	4	110.38	110.50	-0.9	8,382	-0.01%
2021/03/16	6.3	110.50	4.4	110.73	110.50	1.9	8,299	0.02%
2021/03/15	4.4	110.39	2	110.50	110.50	2.4	8,364	0.03%
2021/03/12	11.8	110.91	7.3	110.99	111.00	4.6	8,384	0.05%
2021/03/11	8	110.25	8	110.94	111.00	0	8,456	0.00%
2021/03/10	0	0.00	4	110.50	110.50	-4	8,440	-0.05%
2021/03/09	6	110.33	2	110.50	110.50	4	8,467	0.05%
2021/03/08	9	110.00	2	110.50	110.00	7	8,478	0.08%
2021/03/05	4.3	109.65	2.8	109.68	110.00	1.5	8,424	0.02%
2021/03/04	11.5	109.50	2.7	109.88	109.50	8.9	8,612	0.10%
2021/03/03	7.1	109.93	8	110.00	109.50	-0.9	8,509	-0.01%
2021/03/02	16.1	110.00	0	0.00	109.50	16.1	8,444	0.19%
2021/02/26	12.8	109.69	5.1	110.50	109.50	7.7	8,417	0.09%
2021/02/25	26.1	110.42	25.3	110.41	110.50	0.8	8,214	0.01%
2021/02/24	5.3	109.72	25	109.54	109.50	-19.7	8,133	-0.24%
2021/02/23	1.1	109.00	7.7	109.24	109.50	-6.6	8,099	-0.08%
2021/02/22	12.6	108.84	1	109.00	108.50	11.6	8,006	0.15%
2021/02/19	15.1	108.50	2.3	108.56	109.00	12.8	7,940	0.16%
2021/02/18	6.2	108.60	7	109.00	108.50	-0.8	7,923	-0.01%
2021/02/17	41.1	108.50	0	0.00	108.50	41.1	7,885	0.52%
2021/02/05	4.5	108.42	4	108.50	108.50	0.5	7,767	0.01%
2021/02/04	25.1	108.20	0	0.00	108.00	25.1	7,701	0.33%
2021/02/03	0.3	109.00	5.7	108.65	109.00	-5.5	7,677	-0.07%
2021/02/02	1.1	108.55	17	108.50	109.00	-15.9	7,665	-0.21%
2021/02/01	1.1	109.00	14	109.25	109.00	-12.9	7,665	-0.17%
2021/01/29	36.7	108.26	0	0.00	108.00	36.7	7,578	0.48%
2021/01/28	8.2	108.51	17	109.00	109.00	-8.8	7,468	-0.12%
2021/01/27	2	109.25	1	109.00	109.00	1	7,352	0.01%
2021/01/26	6	108.50	0	0.00	108.50	6	7,362	0.08%
2021/01/25	12.2	109.00	4	109.13	109.00	8.2	7,373	0.11%
2021/01/22	4	108.50	1.2	108.50	108.50	2.8	7,356	0.04%
2021/01/21	5.3	108.91	5.1	109.40	108.50	0.3	7,274	0.00%
2021/01/20	30.1	109.58	0.5	110.00	109.00	29.6	7,178	0.41%
2021/01/19	6	111.00	2.6	111.39	111.00	3.5	7,018	0.05%
2021/01/18	9	111.00	3	111.00	111.00	6	7,020	0.09%
2021/01/15	36	111.44	5.4	111.78	111.00	30.6	6,989	0.44%
2021/01/14	12.2	111.54	35	111.51	112.00	-22.8	6,915	-0.33%
2021/01/13	0.1	111.00	16.1	111.22	111.50	-16	6,904	-0.23%
2021/01/12	6	110.58	12.8	111.02	111.00	-6.8	6,812	-0.10%
2021/01/11	1	110.00	26.1	110.33	111.00	-25.1	6,739	-0.37%
2021/01/08	2.5	109.20	18.1	109.89	110.00	-15.6	6,591	-0.24%
2021/01/07	3.1	109.00	0	0.00	109.00	3.1	6,554	0.05%
2021/01/06	17.1	108.68	0.2	109.00	109.50	16.9	6,517	0.26%
2021/01/05	1	109.00	0	0.00	109.50	1	6,441	0.02%
2021/01/04	2	109.00	7	109.43	109.00	-5	6,408	-0.08%
2020/12/31	16	109.34	3	109.83	109.00	13	6,400	0.20%
2020/12/30	0	0.00	19.4	109.51	110.00	-19.4	6,467	-0.30%
2020/12/29	9	108.72	2	109.25	109.00	7	6,430	0.11%
2020/12/28	0	0.00	10	109.20	109.50	-10	6,453	-0.15%
2020/12/25	2.1	108.50	4	109.00	108.50	-2	6,487	-0.03%
2020/12/24	48.7	108.27	1	108.50	108.00	47.7	6,422	0.74%
2020/12/23	43.2	108.55	0	0.00	108.50	43.2	6,382	0.68%
2020/12/22	75	109.00	4	109.50	109.00	71	6,374	1.11%
2020/12/21	5	109.00	92.2	109.53	109.50	-87.2	6,454	-1.35%
2020/12/18	3	109.00	2	109.25	109.50	1	6,450	0.02%
2020/12/17	4	109.38	0	0.00	109.50	4	6,377	0.06%
2020/12/16	3	108.50	18.3	109.30	109.50	-15.3	6,345	-0.24%
2020/12/15	23.2	108.50	13.3	108.92	109.00	9.9	6,336	0.16%
2020/12/14	1.1	108.50	3	108.50	108.50	-1.9	6,309	-0.03%
2020/12/11	9.2	108.17	0	0.00	108.50	9.2	6,278	0.15%
2020/12/10	0	109.00	0	0.00	108.50	0	6,227	0.00%
2020/12/09	12	108.46	10	108.50	108.50	2	6,215	0.03%
2020/12/08	4	108.50	5.2	109.38	109.50	-1.2	6,120	-0.02%
2020/12/07	14	108.50	3	108.50	108.50	11	6,078	0.18%
2020/12/04	0	0.00	8	109.44	109.50	-8	6,036	-0.13%
2020/12/03	24	108.52	0	0.00	108.50	24	6,004	0.40%
2020/12/02	11.9	108.52	4	108.50	109.00	7.9	5,965	0.13%
2020/12/01	96	108.51	3	108.67	109.00	93	5,949	1.56%
2020/11/30	93.2	108.89	1	109.50	108.50	92.2	5,922	1.56%
2020/11/26	24	109.00	181.7	109.50	109.50	-157.7	5,698	-2.77%	大賣/鉅額交易
2020/11/25	95.1	109.43	0.1	109.50	109.00	95	5,670	1.68%
2020/11/24	84	109.51	1	109.50	109.50	83	5,624	1.48%
2020/11/23	0	110.00	87.1	110.47	110.50	-87.1	5,603	-1.55%
2020/11/20	41.2	109.49	0.1	109.50	109.50	41.1	5,570	0.74%
2020/11/19	40	109.50	1	110.00	110.00	39	5,554	0.70%
2020/11/18	0	0.00	2	110.00	110.00	-2	5,484	-0.04%
2020/11/17	4	109.00	5	109.60	110.00	-1	5,484	-0.02%
2020/11/16	1.1	109.50	1	109.50	109.50	0.1	5,461	0.00%
2020/11/13	0	0.00	3	110.00	110.00	-3	5,440	-0.06%
2020/11/12	0.1	110.00	4	110.00	110.00	-3.9	5,412	-0.07%
2020/11/11	0	109.50	3.7	109.91	110.00	-3.7	5,433	-0.07%
2020/11/10	0	0.00	1	110.00	110.00	-1	5,382	-0.02%
2020/11/09	1.2	109.50	9	109.50	110.00	-7.8	5,352	-0.15%
2020/11/06	2	109.75	2.4	109.71	109.50	-0.4	5,338	-0.01%
2020/11/05	2	109.50	5.4	109.50	110.00	-3.4	5,349	-0.06%
2020/11/04	1	109.00	0	109.00	109.50	1	5,309	0.02%
2020/11/03	7	109.00	8	109.44	109.50	-1	5,344	-0.02%
2020/11/02	1.2	108.58	26	108.48	109.50	-24.8	5,273	-0.47%
2020/10/30	4.2	107.50	6	107.83	107.00	-1.8	5,220	-0.04%
2020/10/29	1	107.51	2	107.51	107.50	-1	5,181	-0.02%
2020/10/28	3.5	108.50	1	108.50	108.50	2.5	5,254	0.05%
2020/10/27	2.1	108.98	4.3	108.62	109.00	-2.2	5,288	-0.04%
2020/10/26	2.3	107.78	15	108.17	108.50	-12.7	5,251	-0.24%
2020/10/23	0	0.00	2.1	107.50	107.50	-2.1	5,278	-0.04%
2020/10/22	1	107.00	54	107.03	107.00	-53	5,375	-0.99%
2020/10/21	1	106.50	1	107.00	107.00	0	5,520	0.00%
2020/10/20	0.6	107.00	0	0.00	106.50	0.6	5,527	0.01%
2020/10/19	4	106.75	2	106.50	107.00	2	5,596	0.04%
2020/10/16	6.2	106.51	1	107.00	106.50	5.2	5,648	0.09%
2020/10/15	70	106.53	0	0.00	106.50	70	5,679	1.23%
2020/10/14	2	107.00	0	107.50	107.50	2	5,609	0.04%
2020/10/13	8	107.00	1	107.00	107.50	7	5,675	0.12%
2020/10/12	2	107.00	2	107.00	107.00	0	5,834	0.00%
2020/10/08	71.2	106.86	102	107.50	107.50	-30.8	6,335	-0.49%	大賣/
2020/10/07	69	106.68	0	0.00	106.50	69	6,401	1.08%
2020/10/06	0	0.00	91.2	108.00	108.00	-91.2	6,385	-1.43%
2020/10/05	74.3	107.00	0	0.00	107.00	74.3	6,427	1.16%
2020/09/30	33.1	107.11	0	0.00	107.00	33.1	6,540	0.51%
2020/09/29	2	108.00	98	108.50	108.50	-96	6,633	-1.45%
2020/09/28	2	107.01	10.1	107.95	108.00	-8.1	6,793	-0.12%
2020/09/25	2	107.01	11	107.00	107.50	-9	6,905	-0.13%
2020/09/24	28.4	107.09	1	107.50	107.00	27.4	6,900	0.40%
2020/09/23	75.1	107.63	1	108.00	107.50	74.1	7,205	1.03%
2020/09/22	6.2	108.02	12	108.50	108.00	-5.8	7,399	-0.08%
2020/09/21	64	108.26	30	108.50	108.50	34	7,687	0.44%
2020/09/18	0.1	109.00	90	109.00	109.00	-89.9	7,807	-1.15%
2020/09/17	56	108.50	25.2	109.00	109.00	30.8	7,895	0.39%
2020/09/16	62	108.50	31	108.98	109.00	31	8,023	0.39%
2020/09/15	1	108.50	60	109.00	109.00	-59	8,040	-0.73%
2020/09/14	64	108.50	71	108.92	109.00	-7	8,214	-0.09%
2020/09/11	65	108.50	25	109.00	109.00	40	8,263	0.48%
2020/09/10	60	108.50	78	108.98	109.00	-18	8,303	-0.22%
2020/09/09	53	108.50	75	109.00	108.50	-22	8,371	-0.26%
2020/09/08	0	0.00	2	108.75	109.00	-2	8,473	-0.02%
2020/09/07	1	108.00	1	108.00	108.50	0	8,524	0.00%
2020/09/04	7	108.00	0	0.00	108.50	7	8,607	0.08%
2020/09/03	4	108.75	4	108.50	109.00	0	8,667	0.00%
2020/09/02	54.1	108.50	2	108.50	108.50	52.1	8,735	0.60%
2020/09/01	39	108.50	41	108.88	109.00	-2	8,778	-0.02%
2020/08/31	35	108.56	0	0.00	108.50	35	8,763	0.40%
2020/08/28	23	108.52	5.1	109.00	109.00	17.9	8,761	0.20%
2020/08/27	0	109.50	1	109.00	109.50	-1	8,858	-0.01%
2020/08/25	0.1	109.00	0	0.00	109.00	0.1	8,848	0.00%
2020/08/24	2	109.50	0	109.50	109.00	2	9,077	0.02%
2020/08/21	0	0.00	8	109.50	109.50	-8	9,151	-0.09%
2020/08/20	6	108.92	6	108.75	109.00	0	9,184	0.00%
2020/08/19	1	109.00	11.5	109.33	109.00	-10.5	9,151	-0.12%
2020/08/18	2	108.50	1	109.00	109.00	1	9,134	0.01%
2020/08/17	0	0.00	0.5	109.00	108.50	-0.5	9,252	0.00%
2020/08/14	8	108.75	1	109.00	109.00	7	9,271	0.08%
2020/08/13	0	0.00	3	109.00	109.50	-3	9,294	-0.03%
2020/08/12	13.5	108.59	3	109.00	109.00	10.5	9,347	0.11%
2020/08/11	4.1	108.63	3	109.00	108.50	1.1	9,408	0.01%
2020/08/10	0	0.00	1	109.00	108.50	-1	9,398	-0.01%
2020/08/07	0	0.00	1	109.00	109.00	-1	9,400	-0.01%
2020/08/06	1	108.50	1	108.50	109.00	0	9,383	0.00%
2020/08/05	4.2	108.64	0	0.00	108.00	4.2	9,406	0.04%
2020/08/04	0	0.00	8	108.50	108.50	-8	9,409	-0.09%
2020/08/03	11	108.32	0	0.00	108.00	11	9,690	0.11%
2020/07/31	2	109.25	0	0.00	109.50	2	9,648	0.02%
2020/07/30	1.3	108.60	2	108.50	108.50	-0.8	9,635	-0.01%
2020/07/29	11	109.14	1	109.00	108.50	10	9,639	0.10%
2020/07/28	12.1	108.17	10	107.95	108.50	2.1	9,667	0.02%
2020/07/27	14.1	108.46	8.1	108.25	108.00	6	9,661	0.06%
2020/07/24	3	109.17	2	109.50	109.00	1	9,568	0.01%
2020/07/23	5	109.20	1	109.00	109.00	4	9,554	0.04%
2020/07/22	7	109.64	1.3	109.60	110.00	5.7	9,522	0.06%
2020/07/21	8	110.00	7	109.93	110.00	1	9,466	0.01%
2020/07/20	1	110.00	104	110.00	110.00	-103	9,461	-1.09%	大賣/鉅額交易
2020/07/17	7.3	109.86	1.1	109.52	109.50	6.2	9,486	0.07%
2020/07/16	20.8	109.62	1	110.00	109.50	19.8	9,520	0.21%
2020/07/15	35	109.50	0	0.00	109.50	35	9,420	0.37%
2020/07/14	24	110.13	1	110.50	110.00	23	8,955	0.26%
2020/07/13	22.2	110.66	1	111.00	110.50	21.2	8,907	0.24%
2020/07/10	3	110.67	8	110.50	111.00	-5	8,931	-0.06%
2020/07/09	27.8	110.86	2	111.25	110.50	25.8	8,945	0.29%
2020/07/08	7.2	111.51	11	111.36	112.00	-3.8	8,834	-0.04%
2020/07/07	14.1	111.40	7	111.29	111.50	7.1	8,741	0.08%
2020/07/06	26	111.65	11	111.64	112.00	15	8,596	0.17%
2020/07/03	16	112.97	9.2	112.29	112.00	6.8	8,492	0.08%
2020/07/02	75	111.23	14.3	111.48	114.00	60.7	8,492	0.71%
2020/07/01	34.2	116.50	26.1	116.75	116.50	8.1	8,132	0.10%
2020/06/30	13	115.65	52	116.12	117.00	-39	8,024	-0.49%
2020/06/29	7.2	114.50	11	114.50	115.00	-3.8	7,807	-0.05%
2020/06/24	11.8	114.13	7.1	114.42	114.50	4.7	7,726	0.06%
2020/06/23	2	114.00	17.7	113.73	114.00	-15.7	7,635	-0.21%
2020/06/22	3	113.50	5	113.30	113.50	-2	7,541	-0.03%
2020/06/19	4	113.50	13	113.35	113.00	-9	7,625	-0.12%
2020/06/18	1	113.00	3	112.67	112.50	-2	7,664	-0.03%
2020/06/17	4	112.63	7	113.00	113.00	-3	7,791	-0.04%
2020/06/16	0	0.00	10	112.75	112.50	-10	8,102	-0.12%
2020/06/15	11.2	112.04	5.5	112.00	111.50	5.7	8,380	0.07%
2020/06/12	1	111.50	33	112.67	113.00	-32	8,469	-0.38%
2020/06/11	0	0.00	11	113.00	112.50	-11	8,705	-0.13%
2020/06/10	2.2	112.50	3.3	112.80	113.00	-1.2	8,822	-0.01%
2020/06/09	2.1	112.50	4	112.63	113.00	-1.9	9,231	-0.02%
2020/06/08	2	112.50	10	112.50	113.00	-8	9,366	-0.09%
2020/06/05	1.1	112.95	0.5	112.50	112.50	0.6	9,371	0.01%
2020/06/04	3.1	112.82	20	113.00	113.00	-16.9	9,497	-0.18%
2020/06/03	3	112.50	11	112.50	112.50	-8	9,534	-0.08%
2020/06/02	0	0.00	0.1	111.50	112.00	-0.1	9,494	0.00%
2020/06/01	1	111.50	2	111.50	111.50	-1	9,544	-0.01%
2020/05/29	3	110.33	10.1	111.04	110.50	-7.1	9,515	-0.07%
2020/05/28	6	110.25	0	0.00	110.50	6	9,326	0.06%
2020/05/27	11	110.14	7.2	110.00	110.00	3.9	9,403	0.04%
2020/05/26	1	111.00	1	111.00	111.00	0	9,413	0.00%
2020/05/22	0.1	111.00	12	111.50	111.00	-11.9	9,465	-0.13%
2020/05/21	1	111.50	14	111.50	111.50	-13	9,403	-0.14%
2020/05/20	0	0.00	17	111.47	111.50	-17	9,396	-0.18%
2020/05/19	3	111.00	0	0.00	111.00	3	9,416	0.03%
2020/05/18	0	0.00	16	110.44	110.50	-16	9,379	-0.17%
2020/05/14	1	109.50	5.4	110.00	110.00	-4.4	9,275	-0.05%
2020/05/13	0.3	110.00	0	0.00	110.00	0.3	9,267	0.00%
2020/05/12	4	110.00	3	109.83	110.00	1	9,285	0.01%
2020/05/11	5.1	110.00	1.1	110.47	110.00	4	9,323	0.04%
2020/05/08	5.1	110.00	5	110.20	110.00	0.1	9,303	0.00%
2020/05/07	6	109.42	9	109.28	109.00	-3	9,043	-0.03%
2020/05/06	0	0.00	3	109.17	109.50	-3	9,075	-0.03%
2020/05/05	3	109.00	0	0.00	109.00	3	9,070	0.03%
2020/05/04	1.1	108.58	0	0.00	109.00	1.1	9,113	0.01%
2020/04/30	21.2	109.76	0.3	109.50	109.50	20.9	9,195	0.23%
2020/04/29	10	109.55	2	110.00	110.00	8	9,263	0.09%
2020/04/28	35	109.43	2	109.25	109.50	33	9,407	0.35%
2020/04/27	4	109.00	5	109.30	109.50	-1	9,616	-0.01%
2020/04/24	1	108.50	0	0.00	108.50	1	9,645	0.01%
2020/04/23	6	108.33	2	108.50	109.00	4	9,705	0.04%
2020/04/22	2	108.00	2.1	108.74	109.00	-0.1	9,750	0.00%
2020/04/21	5	108.10	3.2	108.50	108.50	1.8	9,848	0.02%
2020/04/20	2	108.50	4	109.00	109.00	-2	9,879	-0.02%
2020/04/17	1	108.50	8	108.81	108.50	-7	9,989	-0.07%
2020/04/16	5	108.00	0.5	108.50	108.00	4.5	9,978	0.05%
2020/04/15	106.5	108.49	3.7	108.59	109.00	102.8	9,961	1.03%	大買/鉅額交易
2020/04/14	0	0.00	4	108.38	108.50	-4	9,924	-0.04%
2020/04/13	5	107.90	16	108.00	108.00	-11	10,020	-0.11%
2020/04/10	5	107.50	33	107.80	108.00	-28	10,005	-0.28%
2020/04/09	37.1	107.32	0	0.00	107.00	37.1	9,971	0.37%
2020/04/08	0	0.00	4	108.00	108.00	-4	10,011	-0.04%
2020/04/07	7.1	107.37	0	0.00	107.50	7.1	10,024	0.07%
2020/04/06	2	107.75	10.4	107.76	108.00	-8.4	9,979	-0.08%
2020/04/01	3.7	107.09	3	107.50	107.00	0.7	9,914	0.01%
2020/03/31	1	106.50	1	107.00	107.50	0	9,760	0.00%
2020/03/30	3.2	106.53	1.2	107.00	106.50	2	9,699	0.02%
2020/03/27	7	107.36	7	107.43	107.50	0	9,687	0.00%
2020/03/26	8	107.69	3	108.00	107.50	5	9,609	0.05%
2020/03/25	4.3	107.27	24	107.60	108.00	-19.7	9,648	-0.20%
2020/03/24	2	106.50	23	107.24	107.00	-21	9,641	-0.22%
2020/03/23	1.1	105.50	11	106.00	105.50	-9.9	9,547	-0.10%
2020/03/20	8.5	105.35	27	106.04	106.50	-18.5	9,537	-0.19%
2020/03/19	30	103.73	20	104.45	105.50	10	9,487	0.11%
2020/03/18	5.9	105.75	9	106.06	106.50	-3.1	9,241	-0.03%
2020/03/17	2	105.25	87	104.76	107.00	-85	9,118	-0.93%
2020/03/16	3.2	105.03	8	105.38	105.00	-4.8	8,883	-0.05%
2020/03/13	74.4	104.09	68.3	104.70	106.00	6.1	8,743	0.07%
2020/03/12	9	107.61	10	107.60	107.50	-1	8,318	-0.01%
2020/03/11	6	107.92	0	0.00	108.50	6	8,113	0.07%
2020/03/10	3.7	107.86	9	108.06	107.50	-5.3	8,139	-0.07%
2020/03/09	4	107.63	0	0.00	107.50	4	8,022	0.05%
2020/03/06	3	108.83	0	0.00	108.50	3	7,989	0.04%
2020/03/05	1	110.00	11	109.77	110.00	-10	7,926	-0.13%
2020/03/04	0	0.00	1	109.00	109.00	-1	7,879	-0.01%
2020/03/03	4.2	108.02	6	108.33	108.00	-1.8	7,908	-0.02%
2020/03/02	1	107.50	3.8	108.00	108.00	-2.8	7,876	-0.03%
2020/02/27	6	108.08	5	108.50	108.00	1	8,067	0.01%
2020/02/26	4.2	108.38	1.4	108.50	108.00	2.8	8,020	0.04%
2020/02/25	5	108.40	2.1	108.52	108.50	2.9	8,018	0.04%
2020/02/24	4	109.00	11	109.00	108.50	-7	8,025	-0.09%
2020/02/21	1	109.50	0	0.00	109.50	1	8,032	0.01%
2020/02/20	0.5	110.00	0	0.00	109.50	0.5	8,052	0.01%
2020/02/19	2	110.00	0	0.00	110.00	2	8,025	0.02%
2020/02/18	1	109.50	0	0.00	109.50	1	8,028	0.01%
2020/02/17	3.7	109.46	12	109.54	110.00	-8.3	8,055	-0.10%
2020/02/14	1	109.50	7	109.50	109.00	-6	8,125	-0.07%
2020/02/13	1.1	109.05	19	109.11	109.50	-17.9	8,147	-0.22%
2020/02/12	1.1	108.55	0	109.00	108.50	1.1	8,115	0.01%
2020/02/11	1.2	109.00	0.1	109.00	108.50	1.1	8,100	0.01%
2020/02/10	2	108.75	2	108.50	109.00	0	8,112	0.00%
2020/02/07	0	0.00	7	108.71	109.00	-7	8,282	-0.08%
2020/02/06	21	108.67	8	108.50	108.50	13	8,254	0.16%
2020/02/05	5.3	108.22	1	108.00	108.00	4.3	8,229	0.05%
2020/02/04	3	108.17	0.5	108.50	108.00	2.5	8,195	0.03%
2020/02/03	11	107.64	10	107.60	108.00	1	8,113	0.01%
2020/01/31	3	108.17	11	108.23	108.00	-8	7,981	-0.10%
2020/01/30	65.3	108.23	23	108.07	108.50	42.3	7,817	0.54%
2020/01/20	8	109.50	10.2	109.41	109.50	-2.2	7,577	-0.03%
2020/01/17	11.2	109.05	2.2	109.50	109.50	9	7,539	0.12%
2020/01/16	2.3	109.28	0.4	109.50	109.50	1.9	7,513	0.03%
2020/01/15	2	108.75	0.5	109.50	109.00	1.5	7,460	0.02%
2020/01/14	5	109.20	2	110.00	109.50	3	7,317	0.04%
2020/01/13	6	109.08	0.1	110.00	110.00	5.9	7,259	0.08%
2020/01/10	8	109.75	13	109.50	109.50	-5	7,239	-0.07%
2020/01/09	0	0.00	1	109.51	109.50	-1	7,218	-0.01%
2020/01/08	9.3	109.12	3	109.33	109.00	6.3	7,214	0.09%
2020/01/07	25.3	109.27	1	109.00	109.50	24.3	7,148	0.34%
2020/01/06	11	110.05	4	110.00	110.00	7	7,024	0.10%
2020/01/03	14	110.18	6	110.00	110.50	8	7,018	0.11%
2020/01/02	19	110.00	0	0.00	109.50	19	6,976	0.27%
2019/12/31	3.1	110.18	0	0.00	110.00	3.1	6,904	0.04%
2019/12/30	3	111.00	6	111.50	111.00	-3	6,872	-0.04%
2019/12/27	0.3	111.50	0	111.50	111.50	0.3	6,837	0.00%
2019/12/26	2	111.00	1	111.00	111.00	1	6,906	0.01%
2019/12/25	0	0.00	0.1	111.00	110.50	-0.1	6,993	0.00%
2019/12/24	45	111.00	7	110.50	110.50	38	7,013	0.54%
2019/12/23	24.3	110.99	20	111.50	111.50	4.3	6,997	0.06%
2019/12/20	3.1	110.52	0	0.00	111.00	3.1	7,058	0.04%
2019/12/19	15	110.47	1	110.50	110.00	14	7,019	0.20%
2019/12/18	1	111.00	0	0.00	110.50	1	6,930	0.01%
2019/12/17	25	110.50	4	110.62	110.50	21	6,942	0.30%
2019/12/16	30	110.98	0	0.00	110.50	30	6,757	0.44%
2019/12/13	1	112.00	1	112.00	112.00	0	6,529	0.00%
2019/12/12	1	111.50	12	111.75	111.50	-11	6,455	-0.17%
2019/12/11	3	111.33	0	0.00	111.00	3	6,406	0.05%
2019/12/10	14	111.57	0	0.00	111.50	14	6,383	0.22%
2019/12/09	3	112.17	0	0.00	112.00	3	6,390	0.05%
2019/12/06	3	112.50	0	0.00	112.50	3	6,408	0.05%
2019/12/05	0.1	113.00	0.2	113.00	113.00	-0.1	6,446	0.00%
2019/12/04	0.1	113.00	0.1	113.00	113.00	0.1	6,358	0.00%
2019/12/03	0.7	113.00	1	113.00	113.00	-0.3	6,403	0.00%
2019/12/02	0	113.00	0	0.00	113.00	0	6,385	0.00%
2019/11/29	5	112.50	0	0.00	113.00	5	6,449	0.08%
2019/11/28	7	112.57	0	0.00	112.50	7	6,513	0.11%
2019/11/27	0	0.00	1	113.50	113.00	-1	6,592	-0.02%
2019/11/26	24	112.50	3	113.67	112.50	21	6,617	0.32%
2019/11/25	2.2	113.50	6	113.83	113.50	-3.8	6,316	-0.06%
2019/11/22	0	0.00	3	113.67	114.00	-3	6,369	-0.05%
2019/11/21	5	113.00	1	113.50	113.00	4	6,309	0.06%
2019/11/19	9	113.00	3	112.83	113.00	6	6,258	0.10%
2019/11/18	1.1	113.50	3	113.67	113.50	-1.9	6,221	-0.03%
2019/11/15	2	113.50	4	113.50	113.50	-2	6,211	-0.03%
2019/11/14	2.1	113.00	3	113.00	113.00	-0.9	6,216	-0.01%
2019/11/13	6	112.92	0	0.00	112.50	6	6,280	0.10%
2019/11/12	2	113.50	0	0.00	113.50	2	6,219	0.03%
2019/11/11	0	0.00	2	113.50	114.00	-2	6,214	-0.03%
2019/11/08	0	0.00	3	113.50	113.50	-3	6,226	-0.05%
2019/11/07	0.1	113.00	1	113.50	113.00	-0.9	6,198	-0.01%
2019/11/06	0	0.00	18.1	113.50	113.50	-18.1	6,191	-0.29%
2019/11/05	0.1	113.00	4.1	112.52	113.00	-4	6,070	-0.07%
2019/11/04	0.1	113.00	4	113.00	113.00	-3.9	6,132	-0.06%
2019/11/01	0	112.50	5	112.60	113.00	-5	6,176	-0.08%
2019/10/31	4	112.25	1	112.50	112.00	3	6,243	0.05%
2019/10/30	1	113.00	3	113.00	113.00	-2	6,215	-0.03%
2019/10/29	0.1	112.50	2	113.00	112.50	-1.9	6,240	-0.03%
2019/10/28	0.8	113.00	5	112.50	113.00	-4.2	6,245	-0.07%
2019/10/25	1	112.50	0.2	112.50	112.50	0.8	6,309	0.01%
2019/10/24	0	0.00	1	112.50	113.00	-1	6,372	-0.02%
2019/10/23	2	112.01	0.1	112.50	112.50	1.9	6,646	0.03%
2019/10/22	0	0.00	41	112.99	113.00	-41	6,756	-0.61%
2019/10/21	0	0.00	6.4	112.11	112.50	-6.4	6,880	-0.09%
2019/10/18	5	112.50	0	0.00	112.50	5	6,839	0.07%
2019/10/17	0	0.00	1	112.50	112.50	-1	6,695	-0.01%
2019/10/16	0	0.00	4	112.25	112.50	-4	6,685	-0.06%
2019/10/15	4	112.00	1	112.00	112.00	3	6,725	0.04%
2019/10/14	0	0.00	2	112.00	112.00	-2	6,779	-0.03%
2019/10/09	0	0.00	1	112.00	111.50	-1	6,729	-0.01%
2019/10/08	0	0.00	4	112.50	112.50	-4	6,743	-0.06%
2019/10/07	1	112.00	0	0.00	112.50	1	6,736	0.01%
2019/10/04	0.3	112.00	0	0.00	112.00	0.3	6,743	0.00%
2019/10/03	1	111.50	0	0.00	111.50	1	6,741	0.01%
2019/10/02	0.1	112.00	2	112.25	112.00	-1.9	6,768	-0.03%
2019/10/01	34	111.50	3	112.00	112.00	31	6,695	0.46%
2019/09/27	6	111.00	4	110.50	111.00	2	6,683	0.03%
2019/09/25	2	110.75	7	110.79	110.50	-5	6,643	-0.08%
2019/09/24	1	111.50	2	111.50	111.50	-1	6,637	-0.02%
2019/09/23	6	112.00	0	0.00	112.00	6	6,636	0.09%
2019/09/20	3.3	111.55	2	112.50	112.50	1.3	6,715	0.02%
2019/09/19	0	0.00	3	112.00	112.00	-3	6,610	-0.05%
2019/09/18	1	112.00	9	111.61	111.50	-8	6,640	-0.12%
2019/09/17	1	111.00	1	111.50	111.50	0	6,593	0.00%
2019/09/16	0	0.00	1	111.50	111.50	-1	6,668	-0.01%
2019/09/12	1	111.00	2	111.25	111.00	-1	6,692	-0.01%
2019/09/11	3	111.17	4	111.00	111.00	-1	6,738	-0.01%
2019/09/10	0	0.00	25	111.00	111.00	-25	6,699	-0.37%
2019/09/09	0	0.00	1	110.50	110.50	-1	6,675	-0.01%
2019/09/06	0	0.00	1	109.51	110.00	-1	6,674	-0.02%
2019/09/04	0	0.00	5.1	110.00	110.00	-5.1	6,695	-0.08%
2019/09/03	8	109.50	7.1	110.00	109.50	0.9	6,673	0.01%
2019/09/02	0	0.00	35	109.93	110.00	-35	6,626	-0.53%
2019/08/30	1	108.50	13.1	108.77	109.00	-12.1	6,541	-0.18%
2019/08/29	0.1	108.50	10	108.00	108.50	-9.9	6,480	-0.15%
2019/08/28	3	107.51	3.2	107.53	108.00	-0.2	6,485	0.00%
2019/08/27	1	107.50	0	107.50	107.50	1	6,526	0.02%
2019/08/26	6	107.00	4	107.00	107.00	2	6,564	0.03%
2019/08/23	5.2	107.02	0	0.00	107.50	5.2	6,608	0.08%
2019/08/22	2.3	107.06	0	0.00	107.00	2.3	6,598	0.03%
2019/08/21	1	107.00	0	0.00	107.50	1	6,788	0.01%
2019/08/20	1.3	107.50	1	107.50	107.00	0.3	6,783	0.00%
2019/08/19	1.1	107.50	1	108.00	107.50	0.1	6,810	0.00%
2019/08/16	2	107.00	15	107.97	108.00	-13	6,791	-0.19%
2019/08/15	7	106.50	3	106.67	106.50	4	6,741	0.06%
2019/08/14	10.1	107.05	6	107.50	107.00	4.1	6,828	0.06%
2019/08/13	5.1	107.11	0	0.00	107.00	5.1	6,930	0.07%
2019/08/12	3	107.33	5	107.50	107.50	-2	6,936	-0.03%
2019/08/08	0.2	107.50	0	0.00	107.50	0.2	6,922	0.00%
2019/08/07	4	107.00	11	106.95	106.50	-7	6,947	-0.10%
2019/08/06	20.1	106.70	11	106.73	106.50	9.1	6,985	0.13%
2019/08/05	2.1	107.01	0	0.00	107.50	2.1	6,937	0.03%
2019/08/02	8.4	107.38	0	0.00	107.00	8.4	6,936	0.12%
2019/08/01	21	107.52	1	107.50	107.00	20	6,915	0.29%
2019/07/31	2	107.75	2	107.75	108.00	0	6,920	0.00%
2019/07/30	16.1	107.63	0	0.00	107.50	16.1	6,870	0.23%
2019/07/29	4	107.50	0	0.00	107.50	4	6,887	0.06%
2019/07/26	30.4	107.56	0	0.00	107.50	30.4	6,869	0.44%
2019/07/25	51.2	107.05	1	107.50	107.00	50.2	6,827	0.74%
2019/07/24	24	112.02	6	112.00	112.00	18	6,616	0.27%
2019/07/23	7	112.29	12	112.50	112.00	-5	6,486	-0.08%
2019/07/22	3	112.00	8	112.50	112.50	-5	6,405	-0.08%
2019/07/19	3.5	112.50	1.1	112.50	112.00	2.4	6,385	0.04%
2019/07/18	0	0.00	5	111.50	112.00	-5	6,430	-0.08%
2019/07/17	8	111.44	1	111.50	112.00	7	6,429	0.11%
2019/07/16	43	112.00	1	112.00	111.50	42	6,321	0.66%
2019/07/15	6	112.50	0	0.00	112.50	6	6,242	0.10%
2019/07/12	22	113.00	20	113.00	113.00	2	6,280	0.03%
2019/07/11	0	113.00	0	0.00	113.50	0	6,263	0.00%
2019/07/09	0	0.00	2	113.50	113.50	-2	6,295	-0.03%
2019/07/08	0	0.00	4	113.50	114.00	-4	6,343	-0.06%
2019/07/04	6.1	113.03	2	113.00	113.00	4.1	6,447	0.06%
2019/07/03	4	113.00	4.1	113.50	113.50	-0.1	6,419	0.00%
2019/07/02	0	0.00	0.2	113.50	113.50	-0.2	6,505	0.00%
2019/07/01	1	113.50	11	113.00	113.00	-10	6,507	-0.15%
2019/06/28	1	113.50	1	113.50	113.00	0	6,592	0.00%
2019/06/27	25	113.50	2	113.50	113.50	23	6,764	0.34%
2019/06/26	20	113.50	27	113.96	114.00	-7	6,707	-0.10%
2019/06/25	20	113.50	26.1	113.88	114.00	-6.1	6,708	-0.09%
2019/06/24	5	113.50	12	113.75	114.00	-7	6,729	-0.10%
2019/06/21	0	0.00	24	113.44	113.50	-24	6,689	-0.36%
2019/06/20	19	112.92	0	0.00	112.50	19	6,613	0.29%
2019/06/19	0	113.00	5	113.00	113.50	-5	6,580	-0.08%
2019/06/17	16	112.00	0	112.50	112.00	16	6,550	0.24%
2019/06/14	23	112.07	1	112.50	112.50	22	6,531	0.34%
2019/06/13	6	112.50	0	0.00	113.00	6	6,508	0.09%
2019/06/12	1	113.49	1	113.00	113.00	0	6,696	0.00%
2019/06/11	2	113.75	2	113.50	113.50	0	6,654	0.00%
2019/06/10	0	0.00	8	113.56	114.00	-8	6,660	-0.12%
2019/06/05	1	113.00	38	113.41	113.50	-37	6,704	-0.55%
2019/06/04	0	0.00	1.9	113.00	113.00	-1.9	6,688	-0.03%
2019/06/03	0	0.00	3	113.00	113.00	-3	6,657	-0.05%
2019/05/31	3	112.50	6	112.42	112.50	-3	6,653	-0.05%
2019/05/30	0	0.00	5.4	112.18	112.50	-5.4	6,596	-0.08%
2019/05/29	0	0.00	2	112.00	112.00	-2	6,655	-0.03%
2019/05/28	7	111.50	0	0.00	111.50	7	6,705	0.10%
2019/05/27	1	112.00	1	112.00	112.00	0	6,589	0.00%
2019/05/23	1	111.50	4	112.00	112.00	-3	6,669	-0.04%
2019/05/22	2	112.00	0	0.00	112.00	2	6,721	0.03%
2019/05/21	1	112.50	12	112.33	112.50	-11	6,787	-0.16%
2019/05/20	0	0.00	32	111.50	111.50	-32	6,718	-0.48%
2019/05/17	0	0.00	1	111.00	111.00	-1	6,688	-0.01%
2019/05/16	0	0.00	1.1	110.97	110.50	-1.1	6,745	-0.02%
2019/05/15	0.2	111.00	1	111.00	110.50	-0.8	6,818	-0.01%
2019/05/14	0	0.00	13	111.31	111.50	-13	6,921	-0.19%
2019/05/13	1	110.00	6	110.42	110.00	-5	6,943	-0.07%
2019/05/10	1	110.50	0.4	110.00	110.00	0.6	7,083	0.01%
2019/05/09	2	110.00	1	110.50	110.00	1	7,122	0.01%
2019/05/08	1	110.50	14	110.86	111.50	-13	7,111	-0.18%
2019/05/07	0	0.00	6	110.92	110.50	-6	7,113	-0.08%
2019/05/06	1	111.00	1	110.50	110.50	0	7,183	0.00%
2019/05/03	0	0.00	1	111.00	111.00	-1	7,200	-0.01%
2019/05/02	1.1	111.00	0	0.00	111.00	1.1	7,194	0.01%
2019/04/30	0	0.00	3	110.83	111.00	-3	7,258	-0.04%
2019/04/29	0	0.00	1	111.00	111.00	-1	7,202	-0.01%
2019/04/26	1	110.50	0	0.00	110.50	1	7,224	0.01%
2019/04/25	5	110.50	4	110.50	110.50	1	7,168	0.01%
2019/04/24	2	110.50	10	110.45	110.50	-8	7,198	-0.11%
2019/04/23	0	0.00	0.2	110.00	110.50	-0.2	7,174	0.00%
2019/04/22	0	0.00	9.1	110.00	110.00	-9.1	7,221	-0.13%
2019/04/19	3	109.50	0	0.00	109.50	3	7,281	0.04%
2019/04/18	0	0.00	7	110.00	110.00	-7	7,320	-0.10%
2019/04/17	3	109.67	3	110.00	109.50	0	7,358	0.00%
2019/04/16	0	0.00	7	110.00	110.00	-7	7,406	-0.09%
2019/04/15	3	109.17	0	0.00	109.50	3	7,420	0.04%
2019/04/12	0	0.00	1	109.00	109.50	-1	7,423	-0.01%
2019/04/11	1	108.50	25	109.00	109.00	-24	7,393	-0.32%
2019/04/10	1.5	109.17	10	109.50	109.50	-8.5	7,426	-0.11%
2019/04/09	5	108.50	2	109.00	109.50	3	7,714	0.04%
2019/04/08	6	108.50	0.3	109.00	108.50	5.7	7,750	0.07%
2019/04/03	15.2	108.90	0.3	109.00	108.50	14.9	7,813	0.19%
2019/04/02	4	109.50	10	110.00	109.50	-6	7,839	-0.08%
2019/04/01	10	109.50	44	109.73	110.50	-34	7,776	-0.44%
2019/03/29	4	109.13	9	109.39	109.50	-5	7,606	-0.07%
2019/03/28	0	0.00	7	108.79	109.00	-7	7,611	-0.09%
2019/03/27	1	108.50	2	108.25	108.50	-1	7,598	-0.01%
2019/03/26	1	108.50	1	108.00	108.50	0	7,574	0.00%
2019/03/25	2.2	108.00	2	108.00	107.50	0.2	7,616	0.00%
2019/03/22	2	108.00	1	108.00	108.50	1	7,593	0.01%
2019/03/21	11	108.00	2	108.00	108.00	9	7,614	0.12%
2019/03/20	0	108.00	11	108.00	108.00	-11	7,596	-0.14%
2019/03/19	11.6	107.57	20	108.00	108.00	-8.4	7,578	-0.11%
2019/03/18	0	0.00	5.2	108.00	108.00	-5.2	7,539	-0.07%
2019/03/15	11	107.73	11.4	108.00	108.00	-0.4	7,534	-0.01%
2019/03/14	0	0.00	6	108.00	107.50	-6	7,320	-0.08%
2019/03/13	3	108.00	4.1	108.00	108.00	-1.1	7,349	-0.02%
2019/03/12	4	107.50	3	107.67	108.00	1	7,320	0.01%
2019/03/11	0	0.00	2.2	107.50	107.00	-2.2	7,383	-0.03%
2019/03/08	1.1	107.05	1	107.00	107.50	0.1	7,532	0.00%
2019/03/07	10	107.50	2	107.50	107.00	8	7,664	0.10%
2019/03/06	1.1	107.50	6	107.42	107.50	-5	7,711	-0.06%
2019/03/05	1	107.00	1	107.00	107.00	0	7,763	0.00%
2019/03/04	3	106.67	6	107.25	107.00	-3	7,725	-0.04%
2019/02/27	15	106.53	4	107.00	107.00	11	7,697	0.14%
2019/02/26	2	106.50	6	106.83	106.50	-4	7,675	-0.05%
2019/02/25	3.1	106.84	12	106.75	107.00	-8.9	7,585	-0.12%
2019/02/22	0	0.00	4	106.75	107.00	-4	7,626	-0.05%
2019/02/21	3	106.00	0	0.00	106.50	3	7,566	0.04%
2019/02/20	17	106.29	5	106.10	106.50	12	7,586	0.16%
2019/02/19	10.2	106.01	1	106.50	106.00	9.2	7,568	0.12%
2019/02/18	1	106.50	0	0.00	106.50	1	7,643	0.01%
2019/02/15	16.2	106.51	1	106.50	106.50	15.2	7,592	0.20%
2019/02/14	16.6	106.32	0	0.00	106.00	16.6	7,577	0.22%
2019/02/13	8	106.13	0	0.00	106.00	8	7,553	0.11%
2019/02/12	34.1	106.52	1	107.00	107.00	33.1	7,414	0.45%
2019/02/11	28.1	106.64	13	107.50	106.50	15.1	7,317	0.21%
2019/01/30	3.1	107.00	0.2	107.00	107.00	2.9	7,187	0.04%
2019/01/29	1	106.50	0	0.00	107.00	1	7,148	0.01%
2019/01/28	6	106.50	0	0.00	106.50	6	7,199	0.08%
2019/01/25	1	106.50	0	0.00	107.00	1	7,596	0.01%
2019/01/24	3.2	106.53	0	0.00	107.00	3.2	7,749	0.04%
2019/01/23	16	106.63	1	107.50	107.00	15	7,775	0.19%
2019/01/22	3	106.51	13	107.46	107.50	-10	7,813	-0.13%
2019/01/21	9	106.33	0	0.00	106.50	9	7,837	0.11%
2019/01/18	0.5	107.00	0	0.00	107.00	0.5	8,117	0.01%
2019/01/16	3.1	106.51	1	107.00	107.00	2.1	8,379	0.02%
2019/01/15	4	106.50	2	107.00	107.00	2	8,397	0.02%
2019/01/14	6	106.33	1	107.00	106.50	5	8,359	0.06%
2019/01/11	11	106.73	0	0.00	107.00	11	8,363	0.13%
2019/01/10	3	107.00	0	107.00	107.00	3	8,401	0.04%
2019/01/09	13	107.08	1	107.00	107.50	12	8,432	0.14%
2019/01/08	14	107.04	0	0.00	107.00	14	8,433	0.17%
2019/01/07	0	0.00	2	108.00	108.00	-2	8,516	-0.02%
2019/01/04	0	107.50	1	107.00	107.50	-1	8,679	-0.01%
2019/01/03	1	107.00	1	107.00	107.00	0	9,009	0.00%
2019/01/02	28	107.73	15	108.00	107.00	13	9,062	0.14%
2018/12/28	0	0.00	39.3	112.97	113.00	-39.3	8,987	-0.44%
2018/12/27	14	106.00	2	106.50	106.50	12	8,818	0.14%
2018/12/26	12	106.17	0	0.00	106.00	12	8,808	0.14%
2018/12/25	2.1	106.52	1	106.50	106.50	1.1	8,697	0.01%
2018/12/24	3	106.50	1	107.00	107.00	2	8,687	0.02%
2018/12/22	10	107.50	4	107.50	108.00	6	8,617	0.07%
2018/12/21	2.1	107.50	20	107.25	107.50	-17.9	8,595	-0.21%
2018/12/20	10	107.00	13	107.50	107.50	-3	8,608	-0.03%
2018/12/19	0	0.00	1	107.00	107.50	-1	8,610	-0.01%
2018/12/18	14	106.96	6	107.08	106.50	8	8,604	0.09%
2018/12/17	0	0.00	10	107.50	107.50	-10	8,699	-0.11%
2018/12/14	1	107.00	0	0.00	107.50	1	8,734	0.01%
2018/12/13	11	107.00	2	107.50	107.50	9	8,739	0.10%
2018/12/12	0	0.00	1	107.50	107.50	-1	8,841	-0.01%
2018/12/11	0	0.00	2.1	107.01	107.50	-2.1	8,867	-0.02%
2018/12/10	3.3	106.85	1	107.00	107.00	2.3	8,917	0.03%
2018/12/07	2	106.50	2	106.50	107.00	0	8,958	0.00%
2018/12/06	0	0.00	1	107.00	106.50	-1	9,091	-0.01%
2018/12/05	0	0.00	3	106.33	106.50	-3	9,236	-0.03%
2018/12/04	4	106.00	2	106.25	106.00	2	9,371	0.02%
2018/12/03	19	106.16	1	107.00	106.00	18	9,426	0.19%
2018/11/30	1	107.00	4	107.25	107.00	-3	9,269	-0.03%
2018/11/29	5	107.00	14	107.14	106.50	-9	9,151	-0.10%
2018/11/28	5	107.00	3	107.50	107.50	2	9,093	0.02%
2018/11/27	3	107.00	2	107.50	107.50	1	9,007	0.01%
2018/11/26	0	107.50	1	108.00	107.50	-1	9,049	-0.01%
2018/11/23	3	107.17	29	107.71	108.00	-26	9,050	-0.29%
2018/11/22	0	107.00	1	107.50	107.50	-1	8,978	-0.01%
2018/11/21	1.1	106.54	6	106.75	107.00	-4.9	8,978	-0.05%
2018/11/20	0	0.00	2	106.50	107.00	-2	8,923	-0.02%
2018/11/19	3	106.17	10	106.50	106.50	-7	8,949	-0.08%
2018/11/16	7	106.21	1	106.50	106.00	6	8,896	0.07%
2018/11/15	16	106.13	13	106.69	107.00	3	8,884	0.03%
2018/11/14	1	107.00	3	107.00	107.00	-2	8,958	-0.02%
2018/11/13	4	105.75	1	105.50	107.00	3	9,035	0.03%
2018/11/12	2	106.75	3.7	107.14	106.50	-1.7	9,003	-0.02%
2018/11/09	0.1	107.00	0	0.00	107.00	0.1	9,085	0.00%
2018/11/08	2	107.00	7	107.29	107.00	-5	9,207	-0.05%
2018/11/07	0	0.00	23	106.65	107.00	-23	9,241	-0.25%
2018/11/06	8.1	105.64	7	106.07	106.00	1.1	9,244	0.01%
2018/11/05	20	105.13	4.4	105.26	105.50	15.6	9,251	0.17%
2018/11/02	65.1	105.54	8	106.00	106.00	57.1	9,230	0.62%
2018/11/01	45.3	107.26	0	0.00	107.00	45.3	8,857	0.51%
2018/10/31	0.1	109.00	5.4	109.19	109.50	-5.3	8,724	-0.06%
2018/10/29	0	109.00	4	109.25	109.50	-4	8,645	-0.05%
2018/10/26	4	108.25	59	108.34	109.00	-55	8,591	-0.64%
2018/10/25	1.1	106.62	7	107.50	108.00	-5.9	8,301	-0.07%
2018/10/24	0	0.00	4	107.50	107.00	-4	8,291	-0.05%
2018/10/23	12	106.54	3	107.00	106.50	9	8,218	0.11%
2018/10/22	0	0.00	6	107.17	107.50	-6	8,211	-0.07%
2018/10/19	11.1	106.82	1	107.00	106.50	10.1	8,269	0.12%
2018/10/18	2.2	106.59	10	107.55	107.50	-7.8	8,341	-0.09%
2018/10/17	9	107.00	0.2	107.50	107.00	8.8	8,573	0.10%
2018/10/16	7.3	106.95	22	107.50	107.00	-14.7	8,704	-0.17%
2018/10/15	19	106.97	1	107.50	106.50	18	8,771	0.21%
2018/10/12	28	107.55	6	108.08	108.00	22	8,711	0.25%
2018/10/11	4	108.38	2	109.25	108.50	2	8,568	0.02%
2018/10/09	0	0.00	15	109.53	109.50	-15	8,251	-0.18%
2018/10/08	4	109.00	1	108.50	108.50	3	8,182	0.04%
2018/10/05	25	108.46	16	109.06	109.00	9	8,172	0.11%
2018/10/04	21	108.40	7	108.50	108.00	14	8,051	0.17%
2018/10/03	10	109.00	1	109.00	109.00	9	8,037	0.11%
2018/10/02	0	0.00	2	110.00	109.50	-2	8,043	-0.02%
2018/10/01	1	110.00	1	110.00	110.50	0	7,999	0.00%
2018/09/28	2.1	110.00	0	0.00	110.00	2.1	8,056	0.03%
2018/09/27	2	109.00	12	110.00	110.00	-10	8,056	-0.12%
2018/09/26	0.1	109.50	0	0.00	109.50	0.1	7,996	0.00%
2018/09/25	1	109.51	2	109.50	109.50	-1	8,223	-0.01%
2018/09/21	20.2	109.53	4	110.00	109.50	16.2	8,225	0.20%
2018/09/20	0.1	110.00	0.1	110.00	110.00	0	8,123	0.00%
2018/09/19	1.1	110.00	1.1	109.55	110.50	0	8,115	0.00%
2018/09/18	0	0.00	15	109.97	110.00	-15	8,115	-0.18%
2018/09/17	12	108.54	0	0.00	108.50	12	8,025	0.15%
2018/09/14	1	108.50	0	0.00	108.50	1	7,984	0.01%
2018/09/13	1	109.50	1.3	109.88	109.50	-0.3	8,009	0.00%
2018/09/12	2	110.00	16	110.28	110.00	-14	7,988	-0.18%
2018/09/11	2	109.50	10.3	109.55	110.00	-8.3	7,973	-0.10%
2018/09/10	3	108.67	6	108.33	108.50	-3	8,052	-0.04%
2018/09/07	0	0.00	21	108.50	108.00	-21	8,075	-0.26%
2018/09/05	0.1	108.50	212	108.00	108.00	-211.9	7,979	-2.66%	大賣/鉅額交易
2018/09/03	2	108.00	2	108.00	108.00	0	8,005	0.00%
2018/08/31	4	107.63	14.1	108.32	108.50	-10.1	8,041	-0.13%
2018/08/30	12.4	107.52	100	108.00	107.50	-87.6	8,054	-1.09%
2018/08/29	0	0.00	4	108.50	108.50	-4	8,028	-0.05%
2018/08/28	0	0.00	4	108.50	108.50	-4	8,065	-0.05%
2018/08/27	0	108.50	0.3	108.50	108.00	-0.2	8,102	0.00%
2018/08/24	2	107.75	0	0.00	107.50	2	8,066	0.02%
2018/08/23	0	0.00	11	108.05	108.50	-11	8,396	-0.13%
2018/08/22	1	108.00	1.7	108.21	108.00	-0.7	8,477	-0.01%
2018/08/21	2.3	108.28	3.2	107.72	108.50	-0.9	8,265	-0.01%
2018/08/20	1	107.50	2	107.50	107.00	-1	8,324	-0.01%
2018/08/17	1	106.50	0	0.00	107.00	1	8,254	0.01%
2018/08/16	1	106.50	6	106.83	106.50	-5	8,258	-0.06%
2018/08/15	5	106.60	1	107.00	107.00	4	8,181	0.05%
2018/08/14	1	107.00	0	0.00	107.00	1	8,138	0.01%
2018/08/13	7	106.64	2	107.00	106.50	5	8,149	0.06%
2018/08/10	1	107.00	0	0.00	107.50	1	8,218	0.01%
2018/08/09	1	107.00	1	107.00	107.00	0	8,248	0.00%
2018/08/08	2.2	106.53	3.5	107.00	107.00	-1.4	8,215	-0.02%
2018/08/07	0	107.00	0	0.00	106.50	0	8,218	0.00%
2018/08/06	0	0.00	4.5	106.56	106.50	-4.5	8,207	-0.05%
2018/08/03	2	105.25	8.7	106.04	106.00	-6.7	8,251	-0.08%
2018/08/02	9.3	105.57	1.5	106.00	105.50	7.8	8,414	0.09%
2018/08/01	6.1	106.00	1.5	106.17	106.00	4.6	8,433	0.05%
2018/07/31	6	106.08	2	107.00	106.00	4	8,451	0.05%
2018/07/30	2	105.75	3	106.00	106.00	-1	8,291	-0.01%
2018/07/27	9	105.11	1	105.00	105.50	8	8,265	0.10%
2018/07/26	5.2	105.13	0	0.00	105.50	5.2	8,265	0.06%
2018/07/25	20.2	105.05	4	105.25	105.00	16.2	8,278	0.20%
2018/07/24	32.2	106.25	6	107.17	105.50	26.2	8,185	0.32%
2018/07/23	24	106.06	1	107.00	106.50	23	7,877	0.29%
2018/07/20	12	111.46	5	111.50	111.50	7	7,763	0.09%
2018/07/19	0	0.00	10	111.50	111.50	-10	7,794	-0.13%
2018/07/18	1.1	111.55	58	111.91	112.00	-56.9	7,822	-0.73%
2018/07/17	3	111.50	0	0.00	112.00	3	7,834	0.04%
2018/07/16	1	111.50	3	111.33	111.50	-2	7,797	-0.03%
2018/07/13	0.2	111.50	0.3	111.50	111.50	-0.1	7,823	0.00%
2018/07/12	2	111.50	1	111.50	111.50	1	7,808	0.01%
2018/07/11	48	112.00	0	0.00	112.00	48	7,810	0.61%
2018/07/10	0	0.00	9	112.50	112.50	-9	7,789	-0.12%
2018/07/09	0	0.00	17	111.97	112.00	-17	7,805	-0.22%
2018/07/06	0	0.00	38	111.91	112.00	-38	7,883	-0.48%
2018/07/05	0	0.00	1	111.50	112.00	-1	7,922	-0.01%
2018/07/04	1	111.00	3	111.50	111.50	-2	7,987	-0.03%
2018/07/03	4	111.00	5	111.00	111.00	-1	8,117	-0.01%
2018/07/02	3	109.67	0	0.00	109.50	3	7,973	0.04%
2018/06/29	2	109.75	0	0.00	110.00	2	8,053	0.02%
2018/06/28	0	0.00	2	110.00	110.00	-2	8,034	-0.02%
2018/06/27	1	109.50	3	110.00	109.50	-2	8,134	-0.02%
2018/06/26	1	109.50	31.3	109.54	109.50	-30.3	8,133	-0.37%
2018/06/25	2	109.75	0	0.00	109.50	2	8,176	0.02%
2018/06/22	5	109.50	5	109.60	110.00	0	8,242	0.00%
2018/06/21	1	109.50	1	110.00	109.50	0	8,176	0.00%
2018/06/20	0	0.00	9	110.11	110.00	-9	8,211	-0.11%
2018/06/19	5	109.10	3	109.50	109.00	2	8,224	0.02%
2018/06/14	9.1	109.45	0	0.00	109.00	9.1	8,004	0.11%
2018/06/13	1	110.00	2.1	109.76	110.00	-1.1	8,037	-0.01%
2018/06/11	3	110.00	0	0.00	109.50	3	8,247	0.04%
2018/06/08	2	109.75	5.1	110.00	110.00	-3.1	8,233	-0.04%
2018/06/07	5.3	109.55	1	110.00	110.00	4.3	8,280	0.05%
2018/06/06	4.2	109.52	6	110.00	110.50	-1.8	8,276	-0.02%
2018/06/05	0	0.00	0.1	110.00	110.00	-0.1	8,272	0.00%
2018/06/04	11	109.50	1.6	110.00	110.00	9.4	8,266	0.11%
2018/06/01	0	0.00	1	110.00	110.00	-1	8,289	-0.01%
2018/05/31	2	109.25	1	110.00	109.00	1	8,339	0.01%
2018/05/30	3.2	108.84	1	109.00	108.50	2.2	8,039	0.03%
2018/05/29	2	110.00	2	111.25	109.50	0	7,980	0.00%
2018/05/28	1.1	111.00	0	0.00	111.00	1.1	8,011	0.01%
2018/05/24	0	0.00	1	110.50	109.50	-1	7,906	-0.01%
2018/05/23	0	0.00	3	109.83	109.50	-3	7,985	-0.04%
2018/05/22	0	109.50	4	109.88	109.50	-4	8,050	-0.05%
2018/05/18	0	0.00	17	109.56	110.00	-17	8,186	-0.21%
2018/05/17	1	108.50	1	109.00	108.50	0	8,247	0.00%
2018/05/16	4	108.13	0	0.00	108.00	4	8,249	0.05%
2018/05/15	6.5	108.77	0	0.00	108.50	6.5	8,278	0.08%
2018/05/14	30.6	109.01	1	109.00	109.00	29.6	8,471	0.35%
2018/05/11	18	108.97	0.5	109.00	109.00	17.5	8,526	0.21%
2018/05/10	14	108.89	1	108.50	108.50	13	8,568	0.15%
2018/05/09	8	110.63	0	0.00	110.00	8	8,462	0.09%
2018/05/08	2	112.00	1	111.50	112.00	1	8,423	0.01%
2018/05/07	1	112.00	0.2	112.00	112.00	0.8	8,522	0.01%
2018/05/04	2	111.50	4	112.00	111.50	-2	8,560	-0.02%
2018/05/03	0	112.00	2.1	111.51	111.50	-2	8,621	-0.02%
2018/05/02	7	112.07	0	0.00	112.00	7	8,633	0.08%
2018/04/30	2	112.50	2.3	113.00	113.00	-0.3	8,611	0.00%
2018/04/27	0	0.00	5	112.50	113.00	-5	8,720	-0.06%
2018/04/26	5	111.50	1	111.50	111.50	4	8,755	0.05%
2018/04/25	3	110.17	3	110.50	110.50	0	8,705	0.00%
2018/04/24	4.1	111.38	1	111.00	111.00	3.1	8,617	0.04%
2018/04/23	2.5	112.60	2	112.50	112.50	0.5	8,570	0.01%
2018/04/20	2	113.75	19	113.97	113.50	-17	8,609	-0.20%
2018/04/19	5	114.00	0	0.00	114.00	5	8,621	0.06%
2018/04/18	0	114.00	7.3	114.21	114.50	-7.2	8,656	-0.08%
2018/04/17	0	0.00	3	113.00	113.50	-3	8,705	-0.03%
2018/04/16	3.3	113.00	2	112.75	113.00	1.3	8,892	0.01%
2018/04/13	5.1	112.91	11	113.45	113.50	-5.9	9,006	-0.07%
2018/04/12	5	113.60	21	114.00	114.00	-16	9,060	-0.18%
2018/04/11	7.5	114.20	4	114.13	114.00	3.5	9,189	0.04%
2018/04/10	5	113.50	2.8	114.00	114.50	2.2	9,227	0.02%
2018/04/09	1	112.05	11.7	113.03	114.00	-10.7	9,276	-0.11%
2018/04/03	10	112.00	7.2	112.35	112.00	2.8	9,295	0.03%
2018/04/02	2	112.25	0	0.00	112.50	2	9,253	0.02%
2018/03/31	3	112.67	4	112.88	113.00	-1	9,272	-0.01%
2018/03/30	2	113.00	5	112.50	113.00	-3	9,314	-0.03%
2018/03/29	2	112.50	8	112.13	111.50	-6	9,164	-0.07%
2018/03/28	7	112.36	3	112.50	112.50	4	9,103	0.04%
2018/03/27	0	0.00	5	112.00	112.00	-5	9,019	-0.06%
2018/03/26	0	0.00	11	110.00	111.00	-11	8,982	-0.12%
2018/03/23	5	110.50	4.2	110.26	110.00	0.8	8,994	0.01%
2018/03/22	21	111.00	6	110.92	111.50	15	9,052	0.17%
2018/03/21	1	110.50	3	110.33	110.50	-2	8,985	-0.02%
2018/03/20	3.6	109.72	0	0.00	109.50	3.6	8,991	0.04%
2018/03/19	1	109.50	0	0.00	110.00	1	9,050	0.01%
2018/03/16	1	109.00	6	109.50	110.00	-5	9,050	-0.06%
2018/03/15	1	109.00	0	0.00	109.00	1	8,878	0.01%
2018/03/14	0	109.00	2	109.00	109.00	-2	8,838	-0.02%
2018/03/13	2	108.50	1	109.00	109.00	1	8,913	0.01%
2018/03/09	1	109.00	0	0.00	109.50	1	9,070	0.01%
2018/03/08	0	0.00	2	109.50	109.50	-2	9,152	-0.02%
2018/03/07	0.2	109.50	3.2	109.66	109.50	-3.1	9,200	-0.03%
2018/03/06	2.1	108.53	48	109.01	109.50	-45.9	9,248	-0.50%
2018/03/05	1.3	108.11	0	0.00	108.00	1.3	9,401	0.01%
2018/03/02	24	108.00	1	108.00	108.00	23	9,367	0.25%
2018/03/01	42	108.51	24.1	109.00	108.50	18	9,423	0.19%
2018/02/27	0	0.00	5	109.60	109.50	-5	9,388	-0.05%
2018/02/26	3.1	109.52	7.3	109.93	110.00	-4.2	9,324	-0.04%
2018/02/23	1	109.00	42	109.07	109.50	-41	9,268	-0.44%
2018/02/22	35.1	108.50	36	109.00	108.50	-1	9,282	-0.01%
2018/02/21	1.5	108.31	17.4	108.37	109.00	-15.9	9,254	-0.17%
2018/02/12	2.3	107.00	1	107.50	106.50	1.3	9,189	0.01%
2018/02/09	7.2	106.52	0	0.00	107.50	7.2	9,121	0.08%
2018/02/08	0.1	108.00	0	0.00	108.00	0.1	9,028	0.00%
2018/02/07	0	0.00	2	107.50	107.50	-2	9,126	-0.02%
2018/02/06	2	106.25	87	106.49	106.50	-85	9,070	-0.94%
2018/02/05	37	108.47	4	108.50	108.00	33	8,945	0.37%
2018/02/02	0	0.00	1	109.50	109.00	-1	8,911	-0.01%
2018/02/01	0.4	109.00	12	109.50	109.00	-11.7	8,878	-0.13%
2018/01/31	3.4	108.95	34	109.00	108.50	-30.6	8,781	-0.35%
2018/01/30	25	108.50	11.7	108.97	108.00	13.3	8,772	0.15%
2018/01/29	26.1	109.19	40	109.04	109.50	-13.9	8,630	-0.16%
2018/01/26	1	108.50	0	0.00	108.50	1	8,606	0.01%
2018/01/25	23.2	108.50	19	109.00	108.50	4.2	8,647	0.05%
2018/01/24	22	108.50	5	109.10	108.50	17	8,665	0.20%
2018/01/23	15	109.00	37	109.01	109.00	-22	8,623	-0.26%
2018/01/22	7	108.50	34	108.59	108.50	-27	8,517	-0.32%
2018/01/19	7	108.00	14.7	108.47	109.00	-7.7	8,520	-0.09%
2018/01/18	13.1	108.23	3	108.50	107.50	10.1	8,529	0.12%
2018/01/17	1	109.00	7	109.00	109.00	-6	8,453	-0.07%
2018/01/16	3	108.51	0	0.00	109.00	3	8,464	0.04%
2018/01/15	0	0.00	3	108.83	109.00	-3	8,376	-0.04%
2018/01/12	35	108.57	1	108.50	108.50	34	8,443	0.40%
2018/01/11	1	108.00	0	0.00	108.50	1	8,454	0.01%
2018/01/10	22	109.07	3.2	108.97	108.50	18.8	8,500	0.22%
2018/01/09	1	108.50	1	108.50	109.00	0	8,366	0.00%
2018/01/08	41	108.57	3.3	108.65	108.50	37.7	8,330	0.45%
2018/01/05	0	0.00	9	108.44	108.50	-9	8,277	-0.11%
2018/01/04	0	0.00	40	107.58	108.00	-40	8,145	-0.49%
2018/01/03	0.1	107.50	6	107.83	108.00	-5.9	8,204	-0.07%
2018/01/02	1.3	106.22	7	106.79	107.50	-5.7	8,119	-0.07%