中華電 (2412)-富邦-民生券商分點個股進出

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
124.0
漲跌
--
漲幅
0.00%
成交量
7,113張
產業
上市通信網路類股
1829人加入追蹤

立即追蹤
本地時間:13:30

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

中華電 (2412)籌碼相關－富邦-民生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	3	111.17	2	111.25	111.50	1	8,510	0.01%
2021/03/25	3	111.00	1	111.00	111.50	2	8,516	0.02%
2021/03/24	1	111.00	3.5	110.86	111.00	-2.5	8,526	-0.03%
2021/03/23	2	111.00	2.5	110.80	111.00	-0.5	8,540	-0.01%
2021/03/22	0	0.00	4.1	110.00	110.50	-4.1	8,582	-0.05%
2021/03/19	5	110.00	1	110.50	110.00	4	8,579	0.05%
2021/03/18	14.1	110.54	8	110.50	111.00	6.1	8,374	0.07%
2021/03/17	33.2	110.09	6	110.50	110.50	27.2	8,382	0.32%
2021/03/16	2	110.50	1	110.50	110.50	1	8,299	0.01%
2021/03/15	33	110.50	0	0.00	110.50	33	8,364	0.39%
2021/03/12	0.2	110.80	6.1	110.59	111.00	-5.9	8,384	-0.07%
2021/03/11	8.2	110.02	3	110.50	111.00	5.2	8,456	0.06%
2021/03/10	0.1	110.50	1	110.50	110.50	-0.9	8,440	-0.01%
2021/03/09	2.1	110.26	1	110.50	110.50	1.1	8,467	0.01%
2021/03/08	2	110.00	0.1	110.00	110.00	1.9	8,478	0.02%
2021/03/05	8.7	109.82	14.1	109.86	110.00	-5.4	8,424	-0.06%
2021/03/04	4	109.50	1.2	110.00	109.50	2.8	8,612	0.03%
2021/03/03	10	110.15	40	110.00	109.50	-30	8,509	-0.35%
2021/03/02	1.1	109.95	1.1	110.00	109.50	0	8,444	0.00%
2021/02/26	59	109.68	9	110.50	109.50	50	8,417	0.59%
2021/02/25	0	110.00	18.2	110.11	110.50	-18.2	8,214	-0.22%
2021/02/24	0.5	110.00	1	109.50	109.50	-0.6	8,133	-0.01%
2021/02/23	0	0.00	7	109.36	109.50	-7	8,099	-0.09%
2021/02/22	81	108.56	11	108.95	108.50	70	8,006	0.87%
2021/02/19	14.5	108.55	0	0.00	109.00	14.5	7,940	0.18%
2021/02/18	5.4	108.72	1	108.00	108.50	4.4	7,923	0.06%
2021/02/17	14.2	108.71	1	108.50	108.50	13.2	7,885	0.17%
2021/02/05	7	108.36	2	108.50	108.50	5	7,767	0.06%
2021/02/04	6.1	108.42	0	0.00	108.00	6.1	7,701	0.08%
2021/02/03	6	108.58	0	0.00	109.00	6	7,677	0.08%
2021/02/02	0	0.00	1	108.50	109.00	-1	7,665	-0.01%
2021/02/01	1	109.00	3.1	108.66	109.00	-2.1	7,665	-0.03%
2021/01/29	15.3	108.24	0	0.00	108.00	15.3	7,578	0.20%
2021/01/28	10	108.25	2	109.00	109.00	8	7,468	0.11%
2021/01/27	5	109.00	20	109.10	109.00	-15	7,352	-0.20%
2021/01/26	8.1	108.63	0	0.00	108.50	8.1	7,362	0.11%
2021/01/25	0.1	109.00	3.4	109.00	109.00	-3.3	7,373	-0.05%
2021/01/22	74.6	108.50	4	108.50	108.50	70.6	7,356	0.96%
2021/01/21	11.3	109.31	0	0.00	108.50	11.3	7,274	0.16%
2021/01/20	11.1	109.50	0	0.00	109.00	11.1	7,178	0.16%
2021/01/19	6.1	111.24	0	0.00	111.00	6.1	7,018	0.09%
2021/01/18	53	111.00	5	111.00	111.00	48	7,020	0.68%
2021/01/15	0	111.00	9	111.44	111.00	-9	6,989	-0.13%
2021/01/14	6	111.92	3.3	111.65	112.00	2.7	6,915	0.04%
2021/01/13	1.2	111.42	11.2	111.22	111.50	-10	6,904	-0.14%
2021/01/12	7	111.00	2	111.00	111.00	5	6,812	0.07%
2021/01/11	3.1	110.47	15	110.70	111.00	-11.9	6,739	-0.18%
2021/01/08	5	109.00	22.7	109.53	110.00	-17.7	6,591	-0.27%
2021/01/07	7.3	109.07	1	109.50	109.00	6.3	6,554	0.10%
2021/01/06	107	109.00	7	108.79	109.50	100	6,517	1.53%	大買/
2021/01/05	2.2	109.27	1.6	109.00	109.50	0.7	6,441	0.01%
2021/01/04	2	109.00	2	109.00	109.00	0	6,408	0.00%
2020/12/31	1	110.00	7.1	109.78	109.00	-6.1	6,400	-0.09%
2020/12/30	40	109.50	6	109.50	110.00	34	6,467	0.53%
2020/12/29	35.1	109.00	42	108.52	109.00	-6.9	6,430	-0.11%
2020/12/28	0	0.00	8	109.38	109.50	-8	6,453	-0.12%
2020/12/25	6	108.42	1	108.50	108.50	5	6,487	0.08%
2020/12/24	10.4	108.07	0	0.00	108.00	10.4	6,422	0.16%
2020/12/23	11	108.64	0	0.00	108.50	11	6,382	0.17%
2020/12/22	3	109.00	1	109.00	109.00	2	6,374	0.03%
2020/12/21	0	0.00	0.1	109.50	109.50	-0.1	6,454	0.00%
2020/12/18	10	109.00	6	109.42	109.50	4	6,450	0.06%
2020/12/17	2	109.00	0.1	109.00	109.50	1.9	6,377	0.03%
2020/12/16	2.5	108.50	1	108.51	109.50	1.5	6,345	0.02%
2020/12/15	0.3	108.67	2	108.00	109.00	-1.7	6,336	-0.03%
2020/12/14	1.1	108.50	0	0.00	108.50	1.1	6,309	0.02%
2020/12/11	11.1	108.27	0	0.00	108.50	11.1	6,278	0.18%
2020/12/10	6.1	108.51	2	108.50	108.50	4.1	6,227	0.07%
2020/12/09	5	108.50	1	108.50	108.50	4	6,215	0.06%
2020/12/08	4.1	108.63	7	109.00	109.50	-2.9	6,120	-0.05%
2020/12/07	26.1	108.56	3	108.67	108.50	23.1	6,078	0.38%
2020/12/04	1	109.00	10	109.00	109.50	-9	6,036	-0.15%
2020/12/03	9.5	108.58	2	109.00	108.50	7.5	6,004	0.12%
2020/12/02	29.1	108.55	0	0.00	109.00	29.1	5,965	0.49%
2020/12/01	3.1	108.84	2	109.00	109.00	1.1	5,949	0.02%
2020/11/30	2	109.00	2	109.50	108.50	0	5,922	0.00%
2020/11/27	0.1	109.50	10	109.50	109.50	-9.9	5,714	-0.17%
2020/11/26	1	109.00	3	109.33	109.50	-2	5,698	-0.03%
2020/11/25	4.2	109.00	0	0.00	109.00	4.2	5,670	0.07%
2020/11/24	8.1	109.51	5	110.00	109.50	3.1	5,624	0.06%
2020/11/23	2.1	110.00	5.6	110.00	110.50	-3.6	5,603	-0.06%
2020/11/20	3	109.33	0	0.00	109.50	3	5,570	0.05%
2020/11/19	1	110.00	0	0.00	110.00	1	5,554	0.02%
2020/11/18	2	110.00	1	110.00	110.00	1	5,484	0.02%
2020/11/17	4	109.13	6	109.92	110.00	-2	5,484	-0.04%
2020/11/16	0.2	110.00	6	109.50	109.50	-5.8	5,461	-0.11%
2020/11/13	0	0.00	5	110.00	110.00	-5	5,440	-0.09%
2020/11/12	0.1	110.00	3	109.67	110.00	-2.9	5,412	-0.05%
2020/11/11	0	0.00	11.7	109.84	110.00	-11.7	5,433	-0.22%
2020/11/10	10	109.50	13	109.46	110.00	-3	5,382	-0.06%
2020/11/09	0.3	109.50	5	109.10	110.00	-4.8	5,352	-0.09%
2020/11/06	1.2	109.50	0	0.00	109.50	1.2	5,338	0.02%
2020/11/05	1.3	109.50	6.2	109.50	110.00	-4.9	5,349	-0.09%
2020/11/04	0	109.00	1	109.50	109.50	-1	5,309	-0.02%
2020/11/03	0	0.00	12	109.21	109.50	-12	5,344	-0.22%
2020/11/02	1.6	107.81	31	108.81	109.50	-29.4	5,273	-0.56%
2020/10/30	3	107.50	0	0.00	107.00	3	5,220	0.06%
2020/10/29	3.1	107.67	0	0.00	107.50	3.1	5,181	0.06%
2020/10/28	0	0.00	2.3	108.56	108.50	-2.3	5,254	-0.04%
2020/10/27	0	108.50	16.4	108.64	109.00	-16.4	5,288	-0.31%
2020/10/26	3.1	108.00	8	108.13	108.50	-4.9	5,251	-0.09%
2020/10/23	5	107.50	2	107.50	107.50	3	5,278	0.06%
2020/10/22	5	107.20	2	107.00	107.00	3	5,375	0.06%
2020/10/21	2	106.75	6	107.00	107.00	-4	5,520	-0.07%
2020/10/20	2.1	106.52	0	0.00	106.50	2.1	5,527	0.04%
2020/10/19	4.2	106.64	0	0.00	107.00	4.2	5,596	0.08%
2020/10/16	7	106.57	2	106.50	106.50	5	5,648	0.09%
2020/10/15	10	106.55	1	106.50	106.50	9	5,679	0.16%
2020/10/14	3	107.00	0	0.00	107.50	3	5,609	0.05%
2020/10/13	4.2	107.03	0	0.00	107.50	4.2	5,675	0.07%
2020/10/12	2	107.25	0.5	107.50	107.00	1.5	5,834	0.03%
2020/10/08	9	107.06	1	107.00	107.50	8	6,335	0.13%
2020/10/07	21	107.00	3	107.00	106.50	18	6,401	0.28%
2020/10/06	1.2	107.57	0.1	108.00	108.00	1	6,385	0.02%
2020/10/05	31.1	107.02	0	0.00	107.00	31.1	6,427	0.48%
2020/09/30	6	107.58	0	0.00	107.00	6	6,540	0.09%
2020/09/29	1	108.50	1	108.50	108.50	0	6,633	0.00%
2020/09/28	0	0.00	24	107.50	108.00	-24	6,793	-0.35%
2020/09/25	5	107.10	1	107.00	107.50	4	6,905	0.06%
2020/09/24	24	107.29	2	107.50	107.00	22	6,900	0.32%
2020/09/23	22	108.02	46	108.00	107.50	-24	7,205	-0.33%
2020/09/22	0	0.00	2	108.00	108.00	-2	7,399	-0.03%
2020/09/21	3	108.33	1	108.50	108.50	2	7,687	0.03%
2020/09/18	0	109.00	0	0.00	109.00	0	7,807	0.00%
2020/09/17	1	108.50	10	108.50	109.00	-9	7,895	-0.11%
2020/09/16	9	109.00	0	0.00	109.00	9	8,023	0.11%
2020/09/15	2.1	108.52	8	108.56	109.00	-5.9	8,040	-0.07%
2020/09/14	2	108.50	0	0.00	109.00	2	8,214	0.02%
2020/09/11	3	108.67	0	0.00	109.00	3	8,263	0.04%
2020/09/10	2	109.00	1.1	108.56	109.00	0.9	8,303	0.01%
2020/09/09	4	108.63	0	0.00	108.50	4	8,371	0.05%
2020/09/08	5.2	108.52	7	108.50	109.00	-1.8	8,473	-0.02%
2020/09/07	18	108.25	1	108.00	108.50	17	8,524	0.20%
2020/09/04	14.1	108.01	22	108.50	108.50	-7.9	8,607	-0.09%
2020/09/03	4.1	108.51	3	109.00	109.00	1.1	8,667	0.01%
2020/09/02	8.4	108.52	0	0.00	108.50	8.4	8,735	0.10%
2020/09/01	7.1	108.79	3	108.50	109.00	4.1	8,778	0.05%
2020/08/31	6	108.83	0.8	109.00	108.50	5.2	8,763	0.06%
2020/08/28	5	108.70	0	0.00	109.00	5	8,761	0.06%
2020/08/27	1	109.00	0	0.00	109.50	1	8,858	0.01%
2020/08/26	1	109.00	1	109.00	109.00	0	8,858	0.00%
2020/08/25	3	109.33	5	109.00	109.00	-2	8,848	-0.02%
2020/08/24	4	109.50	7.3	109.50	109.00	-3.3	9,077	-0.04%
2020/08/21	2	109.00	6.6	109.42	109.50	-4.6	9,151	-0.05%
2020/08/20	6	109.00	2	108.50	109.00	4	9,184	0.04%
2020/08/19	2.1	109.02	0	0.00	109.00	2.1	9,151	0.02%
2020/08/18	6	108.92	0	0.00	109.00	6	9,134	0.07%
2020/08/17	5	109.00	6	109.00	108.50	-1	9,252	-0.01%
2020/08/14	20	108.50	0	0.00	109.00	20	9,271	0.22%
2020/08/13	20.1	109.00	1	109.50	109.50	19.1	9,294	0.21%
2020/08/12	2	108.75	6	109.00	109.00	-4	9,347	-0.04%
2020/08/11	1.1	108.53	1	108.50	108.50	0.1	9,408	0.00%
2020/08/10	2	108.75	0	0.00	108.50	2	9,398	0.02%
2020/08/07	1	109.00	3	109.00	109.00	-2	9,400	-0.02%
2020/08/06	1	108.50	5	108.60	109.00	-4	9,383	-0.04%
2020/08/05	3.1	108.35	1	108.50	108.00	2.1	9,406	0.02%
2020/08/04	0	109.00	3.2	108.53	108.50	-3.2	9,409	-0.03%
2020/08/03	10.6	108.50	4	109.00	108.00	6.6	9,690	0.07%
2020/07/31	1.1	109.50	0	0.00	109.50	1.1	9,648	0.01%
2020/07/30	5	108.50	0	0.00	108.50	5	9,635	0.05%
2020/07/29	3.5	108.86	2	109.25	108.50	1.5	9,639	0.02%
2020/07/28	27	108.02	4.9	108.70	108.50	22.1	9,667	0.23%
2020/07/27	34	108.51	5	108.50	108.00	29	9,661	0.30%
2020/07/24	3	109.17	0	0.00	109.00	3	9,568	0.03%
2020/07/23	3	109.17	6	109.00	109.00	-3	9,554	-0.03%
2020/07/22	24.2	109.61	0	0.00	110.00	24.2	9,522	0.25%
2020/07/21	27	109.61	0	0.00	110.00	27	9,466	0.29%
2020/07/20	2	110.25	3.1	110.01	110.00	-1.1	9,461	-0.01%
2020/07/17	4	109.75	0	0.00	109.50	4	9,486	0.04%
2020/07/16	4	109.75	2	110.00	109.50	2	9,520	0.02%
2020/07/15	13	109.46	7.1	109.50	109.50	6	9,420	0.06%
2020/07/14	30.1	110.20	0	110.50	110.00	30.1	8,955	0.34%
2020/07/13	19.3	110.61	1.2	110.59	110.50	18	8,907	0.20%
2020/07/10	9	110.89	1	111.00	111.00	8	8,931	0.09%
2020/07/09	20.8	110.96	7	110.93	110.50	13.8	8,945	0.15%
2020/07/08	3.1	111.52	30	111.07	112.00	-26.9	8,834	-0.30%
2020/07/07	13.2	111.28	0	0.00	111.50	13.2	8,741	0.15%
2020/07/06	20	111.83	2	112.00	112.00	18	8,596	0.21%
2020/07/03	30	112.45	5	113.60	112.00	25	8,492	0.29%
2020/07/02	121	111.38	3.8	113.08	114.00	117.2	8,492	1.38%	大買/鉅額交易
2020/07/01	9.3	116.59	85.7	116.69	116.50	-76.4	8,132	-0.94%
2020/06/30	3.2	116.47	77	115.99	117.00	-73.8	8,024	-0.92%
2020/06/29	4.7	114.82	158	114.51	115.00	-153.3	7,807	-1.96%	大賣/鉅額交易
2020/06/24	23	114.04	134	114.46	114.50	-111	7,726	-1.44%	大賣/鉅額交易
2020/06/23	0	0.00	16	113.94	114.00	-16	7,635	-0.21%
2020/06/22	0	0.00	8	113.00	113.50	-8	7,541	-0.11%
2020/06/19	0	0.00	14	113.14	113.00	-14	7,625	-0.18%
2020/06/18	0	0.00	1	113.00	112.50	-1	7,664	-0.01%
2020/06/17	0	0.00	0	112.50	113.00	0	7,791	0.00%
2020/06/16	0	0.00	3	113.00	112.50	-3	8,102	-0.04%
2020/06/15	14	112.18	0	0.00	111.50	14	8,380	0.17%
2020/06/12	0.1	112.50	3	112.50	113.00	-2.9	8,469	-0.03%
2020/06/11	0.1	112.50	1	112.50	112.50	-0.9	8,705	-0.01%
2020/06/10	3	112.67	2	113.00	113.00	1	8,822	0.01%
2020/06/09	2	112.50	4.4	112.16	113.00	-2.4	9,231	-0.03%
2020/06/05	0	0.00	1	112.50	112.50	-1	9,371	-0.01%
2020/06/04	11	112.73	2	112.50	113.00	9	9,497	0.10%
2020/06/03	1	112.50	3	112.50	112.50	-2	9,534	-0.02%
2020/06/02	0.1	111.50	0	0.00	112.00	0.1	9,494	0.00%
2020/06/01	0.1	111.00	4	111.13	111.50	-3.9	9,544	-0.04%
2020/05/29	1.5	110.50	4	110.63	110.50	-2.5	9,515	-0.03%
2020/05/28	21	110.00	2	110.25	110.50	19	9,326	0.20%
2020/05/27	1	110.00	0	0.00	110.00	1	9,403	0.01%
2020/05/26	0.1	111.00	4	110.63	111.00	-3.9	9,413	-0.04%
2020/05/25	0.2	111.00	1.4	111.36	110.50	-1.2	9,453	-0.01%
2020/05/22	0.1	111.00	2	111.50	111.00	-1.9	9,465	-0.02%
2020/05/21	14	111.00	14	111.50	111.50	0	9,403	0.00%
2020/05/20	6	111.42	2	111.25	111.50	4	9,396	0.04%
2020/05/19	1	110.50	1	111.00	111.00	0	9,416	0.00%
2020/05/18	1	109.50	2	111.00	110.50	-1	9,379	-0.01%
2020/05/15	33	109.50	1	110.00	109.50	32	9,289	0.34%
2020/05/14	4	109.50	4	110.00	110.00	0	9,275	0.00%
2020/05/13	0	0.00	19	110.00	110.00	-19	9,267	-0.21%
2020/05/12	12.1	109.67	5	109.70	110.00	7.1	9,285	0.08%
2020/05/11	5.1	110.00	4	110.13	110.00	1.1	9,323	0.01%
2020/05/08	3	110.00	11.1	110.23	110.00	-8.1	9,303	-0.09%
2020/05/07	4	109.00	0	109.50	109.00	4	9,043	0.04%
2020/05/06	0.1	109.50	0	0.00	109.50	0.1	9,075	0.00%
2020/05/05	1	109.02	4	109.13	109.00	-3	9,070	-0.03%
2020/05/04	72	108.01	2	108.25	109.00	70	9,113	0.77%
2020/04/30	6	109.58	3	109.83	109.50	3	9,195	0.03%
2020/04/29	6	109.58	1	110.00	110.00	5	9,263	0.05%
2020/04/28	2	109.50	2	109.50	109.50	0	9,407	0.00%
2020/04/27	0	0.00	4	109.25	109.50	-4	9,616	-0.04%
2020/04/24	20	108.00	0	0.00	108.50	20	9,645	0.21%
2020/04/23	43.1	108.00	0	0.00	109.00	43.1	9,705	0.44%
2020/04/22	1.1	108.06	4	108.38	109.00	-2.9	9,750	-0.03%
2020/04/21	3	108.17	1	108.50	108.50	2	9,848	0.02%
2020/04/20	2	109.00	6	109.00	109.00	-4	9,879	-0.04%
2020/04/17	0	0.00	5.1	108.50	108.50	-5.1	9,989	-0.05%
2020/04/16	6.1	108.25	1	108.00	108.00	5.1	9,978	0.05%
2020/04/15	3	108.17	0	0.00	109.00	3	9,961	0.03%
2020/04/14	0.1	108.50	4	108.50	108.50	-3.9	9,924	-0.04%
2020/04/13	1	108.00	1.1	108.00	108.00	-0.1	10,020	0.00%
2020/04/10	0	0.00	17	107.91	108.00	-17	10,005	-0.17%
2020/04/09	8.1	107.50	0	0.00	107.00	8.1	9,971	0.08%
2020/04/08	1.1	108.00	0	0.00	108.00	1.1	10,011	0.01%
2020/04/07	6	107.42	5	107.10	107.50	1	10,024	0.01%
2020/04/06	0	0.00	11	107.50	108.00	-11	9,979	-0.11%
2020/04/01	0.3	107.50	17	107.59	107.00	-16.7	9,914	-0.17%
2020/03/31	6.2	107.08	2	107.00	107.50	4.2	9,760	0.04%
2020/03/30	2	106.50	1	107.00	106.50	1	9,699	0.01%
2020/03/27	3	107.17	1	107.00	107.50	2	9,687	0.02%
2020/03/26	0.1	107.50	10.1	107.70	107.50	-10	9,609	-0.10%
2020/03/25	2	107.75	7.3	107.77	108.00	-5.3	9,648	-0.05%
2020/03/24	9	107.22	38	107.22	107.00	-29	9,641	-0.30%
2020/03/23	1	105.50	12	106.00	105.50	-11	9,547	-0.12%
2020/03/20	4.2	105.53	17.9	105.89	106.50	-13.7	9,537	-0.14%
2020/03/19	29	103.62	53.2	104.15	105.50	-24.1	9,487	-0.25%
2020/03/18	4	105.63	7	106.21	106.50	-3	9,241	-0.03%
2020/03/17	7	104.14	267	105.77	107.00	-260	9,118	-2.85%	大賣/鉅額交易
2020/03/16	7.2	105.50	23	105.24	105.00	-15.8	8,883	-0.18%
2020/03/13	249	103.36	36.1	103.88	106.00	212.9	8,743	2.43%	大買/鉅額交易
2020/03/12	13.1	107.39	21	107.64	107.50	-7.9	8,318	-0.09%
2020/03/11	60	107.83	5	108.00	108.50	55	8,113	0.68%
2020/03/10	15	107.43	10	107.90	107.50	5	8,139	0.06%
2020/03/09	14	107.82	0	0.00	107.50	14	8,022	0.17%
2020/03/06	10.5	108.86	1	109.50	108.50	9.5	7,989	0.12%
2020/03/05	22	109.07	7	109.93	110.00	15	7,926	0.19%
2020/03/04	1.1	108.52	0	0.00	109.00	1.1	7,879	0.01%
2020/03/03	0.2	108.50	2	108.50	108.00	-1.9	7,908	-0.02%
2020/03/02	9.2	107.67	14	107.96	108.00	-4.8	7,876	-0.06%
2020/02/27	23.1	108.37	0	0.00	108.00	23.1	8,067	0.29%
2020/02/26	3.3	108.20	15.8	108.37	108.00	-12.4	8,020	-0.16%
2020/02/25	2	108.50	4.5	108.67	108.50	-2.5	8,018	-0.03%
2020/02/24	20.1	108.98	6.2	109.08	108.50	13.9	8,025	0.17%
2020/02/21	6.1	109.50	1	109.50	109.50	5.1	8,032	0.06%
2020/02/20	6.1	109.92	1	110.00	109.50	5.1	8,052	0.06%
2020/02/19	6	110.00	10.1	110.00	110.00	-4.1	8,025	-0.05%
2020/02/18	2.3	110.00	5	109.50	109.50	-2.7	8,028	-0.03%
2020/02/17	1	109.00	2	109.50	110.00	-1	8,055	-0.01%
2020/02/14	0	0.00	3.8	109.24	109.00	-3.8	8,125	-0.05%
2020/02/12	2.3	108.78	0	0.00	108.50	2.3	8,115	0.03%
2020/02/11	2.3	109.00	0	0.00	108.50	2.3	8,100	0.03%
2020/02/10	1	108.50	0	0.00	109.00	1	8,112	0.01%
2020/02/07	2.2	108.55	24	108.94	109.00	-21.8	8,282	-0.26%
2020/02/06	10.1	108.50	1	108.50	108.50	9.1	8,254	0.11%
2020/02/05	7	108.07	1	108.50	108.00	6	8,229	0.07%
2020/02/04	7	107.93	0	0.00	108.00	7	8,195	0.09%
2020/02/03	67	107.52	37	107.76	108.00	30	8,113	0.37%
2020/01/31	6.5	108.04	2	108.50	108.00	4.5	7,981	0.06%
2020/01/30	42.1	108.11	11.4	108.47	108.50	30.7	7,817	0.39%
2020/01/20	8	109.25	2	109.26	109.50	6	7,577	0.08%
2020/01/17	6	109.08	2	109.50	109.50	4	7,539	0.05%
2020/01/16	5	109.00	2.1	109.01	109.50	2.9	7,513	0.04%
2020/01/15	11	109.41	1.1	109.05	109.00	9.9	7,460	0.13%
2020/01/14	6.1	109.09	4.3	109.65	109.50	1.8	7,317	0.02%
2020/01/13	58.1	109.03	4	109.75	110.00	54.1	7,259	0.74%
2020/01/10	2	109.50	3	109.50	109.50	-1	7,239	-0.01%
2020/01/09	0	0.00	10	109.50	109.50	-10	7,218	-0.14%
2020/01/08	13	109.04	72.1	109.50	109.00	-59.1	7,214	-0.82%
2020/01/07	26	109.25	0	0.00	109.50	26	7,148	0.36%
2020/01/06	6	110.50	0.8	110.50	110.00	5.2	7,024	0.07%
2020/01/03	5.1	109.81	2	110.00	110.50	3.1	7,018	0.04%
2020/01/02	16.1	110.00	3	110.00	109.50	13.1	6,976	0.19%
2019/12/31	7.1	110.29	0.1	110.50	110.00	7	6,904	0.10%
2019/12/30	79	111.00	0	0.00	111.00	79	6,872	1.15%
2019/12/27	2	111.25	0	0.00	111.50	2	6,837	0.03%
2019/12/26	1.1	111.00	2	111.00	111.00	-0.9	6,906	-0.01%
2019/12/25	1	111.00	0	0.00	110.50	1	6,993	0.01%
2019/12/24	12	110.96	0	0.00	110.50	12	7,013	0.17%
2019/12/23	3.1	111.02	0	0.00	111.50	3.1	6,997	0.04%
2019/12/20	4	110.63	0	0.00	111.00	4	7,058	0.06%
2019/12/19	6	110.42	1	110.50	110.00	5	7,019	0.07%
2019/12/18	2	111.00	0	0.00	110.50	2	6,930	0.03%
2019/12/17	29.1	110.54	0	0.00	110.50	29.1	6,942	0.42%
2019/12/16	15.3	111.07	0	0.00	110.50	15.3	6,757	0.23%
2019/12/13	2	112.00	0	0.00	112.00	2	6,529	0.03%
2019/12/12	13.1	111.62	0	0.00	111.50	13.1	6,455	0.20%
2019/12/11	14	111.32	1	111.00	111.00	13	6,406	0.20%
2019/12/10	12	111.67	0	0.00	111.50	12	6,383	0.19%
2019/12/09	5.1	112.30	0	0.00	112.00	5.1	6,390	0.08%
2019/12/06	1	113.00	1	112.50	112.50	0	6,408	0.00%
2019/12/05	1	113.00	0.8	113.00	113.00	0.2	6,446	0.00%
2019/12/04	1.2	113.00	2	112.50	113.00	-0.8	6,358	-0.01%
2019/12/03	1	113.50	3	113.00	113.00	-2	6,403	-0.03%
2019/12/02	1.1	113.00	0	0.00	113.00	1.1	6,385	0.02%
2019/11/29	2	112.75	0	0.00	113.00	2	6,449	0.03%
2019/11/28	5	112.50	0	0.00	112.50	5	6,513	0.08%
2019/11/27	1.1	113.00	3.3	113.00	113.00	-2.2	6,592	-0.03%
2019/11/26	1.1	112.53	2.1	113.72	112.50	-1	6,617	-0.02%
2019/11/25	1.1	113.50	0	0.00	113.50	1.1	6,316	0.02%
2019/11/22	3	113.50	2	113.50	114.00	1	6,369	0.02%
2019/11/21	0.1	113.00	0	0.00	113.00	0.1	6,309	0.00%
2019/11/19	3	113.17	0	0.00	113.00	3	6,258	0.05%
2019/11/18	0	113.50	0	0.00	113.50	0	6,221	0.00%
2019/11/15	0.1	113.50	2	113.50	113.50	-1.9	6,211	-0.03%
2019/11/14	1	113.00	23	112.91	113.00	-22	6,216	-0.35%
2019/11/13	8	113.31	0	0.00	112.50	8	6,280	0.13%
2019/11/12	5.8	113.76	2	113.50	113.50	3.8	6,219	0.06%
2019/11/11	1.2	113.50	8	113.63	114.00	-6.8	6,214	-0.11%
2019/11/08	2	113.50	0	0.00	113.50	2	6,226	0.03%
2019/11/07	0	113.00	1	113.50	113.00	-1	6,198	-0.02%
2019/11/06	0	0.00	5	113.20	113.50	-5	6,191	-0.08%
2019/11/05	0	0.00	5	112.50	113.00	-5	6,070	-0.08%
2019/11/04	1	113.00	11	112.55	113.00	-10	6,132	-0.16%
2019/11/01	0.2	112.50	0	0.00	113.00	0.2	6,176	0.00%
2019/10/31	3.1	112.34	1	112.50	112.00	2.1	6,243	0.03%
2019/10/30	2	112.74	2	113.00	113.00	0	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	4	112.75	1.2	112.58	113.00	2.8	6,245	0.04%
2019/10/25	1	112.50	1	112.00	112.50	0	6,309	0.00%
2019/10/24	1	112.00	0	0.00	113.00	1	6,372	0.02%
2019/10/22	0	0.00	1	113.00	113.00	-1	6,756	-0.01%
2019/10/21	0	0.00	13.5	112.50	112.50	-13.5	6,880	-0.20%
2019/10/18	0	0.00	3	112.33	112.50	-3	6,839	-0.04%
2019/10/17	0	0.00	1	112.00	112.50	-1	6,695	-0.01%
2019/10/16	1	112.00	2	112.00	112.50	-1	6,685	-0.01%
2019/10/15	0	112.00	7.2	112.00	112.00	-7.2	6,725	-0.11%
2019/10/14	3.1	112.00	3	112.00	112.00	0.1	6,779	0.00%
2019/10/09	0.3	111.50	3	112.17	111.50	-2.7	6,729	-0.04%
2019/10/08	1	112.50	0	0.00	112.50	1	6,743	0.01%
2019/10/07	1	112.00	0	112.50	112.50	1	6,736	0.01%
2019/10/04	0.2	112.00	0	0.00	112.00	0.2	6,743	0.00%
2019/10/03	2	111.26	2	111.50	111.50	0	6,741	0.00%
2019/10/02	0.1	112.00	2	112.25	112.00	-1.9	6,768	-0.03%
2019/10/01	2	111.50	3.2	111.97	112.00	-1.2	6,695	-0.02%
2019/09/27	4	110.63	0	0.00	111.00	4	6,683	0.06%
2019/09/26	0	0.00	0.1	110.50	110.00	-0.1	6,632	0.00%
2019/09/25	1	110.50	3	111.00	110.50	-2	6,643	-0.03%
2019/09/24	1	111.50	0	0.00	111.50	1	6,637	0.02%
2019/09/23	4.2	112.12	1	112.00	112.00	3.2	6,636	0.05%
2019/09/20	0	0.00	5	112.30	112.50	-5	6,715	-0.07%
2019/09/19	5	112.00	4	111.63	112.00	1	6,610	0.02%
2019/09/18	0.1	111.50	3	111.50	111.50	-2.9	6,640	-0.04%
2019/09/17	0	0.00	9	111.50	111.50	-9	6,593	-0.14%
2019/09/16	0	0.00	1	111.50	111.50	-1	6,668	-0.01%
2019/09/12	1.2	111.00	5	111.00	111.00	-3.8	6,692	-0.06%
2019/09/11	0	0.00	6	110.67	111.00	-6	6,738	-0.09%
2019/09/10	0.2	111.00	7	110.86	111.00	-6.8	6,699	-0.10%
2019/09/09	0	0.00	3	110.17	110.50	-3	6,675	-0.04%
2019/09/06	0	0.00	8	109.63	110.00	-8	6,674	-0.12%
2019/09/05	1	109.51	5	109.90	110.00	-4	6,679	-0.06%
2019/09/04	7	109.57	3	109.33	110.00	4	6,695	0.06%
2019/09/03	0.1	110.00	9	110.06	109.50	-9	6,673	-0.13%
2019/09/02	0.1	110.00	3.8	109.47	110.00	-3.7	6,626	-0.06%
2019/08/30	0	0.00	1	108.50	109.00	-1	6,541	-0.02%
2019/08/29	2	108.00	8.1	107.94	108.50	-6.1	6,480	-0.09%
2019/08/28	0.1	108.00	1.1	108.00	108.00	-1	6,485	-0.02%
2019/08/27	2	107.50	0	0.00	107.50	2	6,526	0.03%
2019/08/26	0	0.00	1	107.00	107.00	-1	6,564	-0.02%
2019/08/23	2	107.00	1	107.00	107.50	1	6,608	0.02%
2019/08/22	6	107.25	1.6	107.50	107.00	4.4	6,598	0.07%
2019/08/21	4.2	107.26	0	0.00	107.50	4.2	6,788	0.06%
2019/08/20	1.1	107.50	0	0.00	107.00	1.1	6,783	0.02%
2019/08/19	2	107.25	1.3	107.50	107.50	0.7	6,810	0.01%
2019/08/16	1	107.00	7	107.29	108.00	-6	6,791	-0.09%
2019/08/15	3.1	107.00	4	106.63	106.50	-0.9	6,741	-0.01%
2019/08/14	1	107.50	4	107.25	107.00	-3	6,828	-0.04%
2019/08/13	7.1	107.08	0	0.00	107.00	7.1	6,930	0.10%
2019/08/12	2.1	107.52	3	107.50	107.50	-0.9	6,936	-0.01%
2019/08/08	1.2	107.50	3	107.50	107.50	-1.8	6,922	-0.03%
2019/08/07	5.2	107.00	0	0.00	106.50	5.2	6,947	0.07%
2019/08/06	21.2	107.00	6	107.00	106.50	15.2	6,985	0.22%
2019/08/05	1.1	107.50	0.8	107.50	107.50	0.3	6,937	0.00%
2019/08/02	9.2	107.06	2	107.25	107.00	7.2	6,936	0.10%
2019/08/01	9	107.50	0	0.00	107.00	9	6,915	0.13%
2019/07/31	15.1	107.97	0	0.00	108.00	15.1	6,920	0.22%
2019/07/30	9.5	107.79	6	107.50	107.50	3.5	6,870	0.05%
2019/07/29	10.5	107.62	3	107.50	107.50	7.5	6,887	0.11%
2019/07/26	15	107.53	5	107.90	107.50	10	6,869	0.15%
2019/07/25	66.1	107.08	0	0.00	107.00	66.1	6,827	0.97%
2019/07/24	28	112.16	9.3	112.45	112.00	18.7	6,616	0.28%
2019/07/23	6	112.33	32	112.50	112.00	-26	6,486	-0.40%
2019/07/22	2	112.50	57	112.17	112.50	-55	6,405	-0.86%
2019/07/19	83	112.50	1	112.00	112.00	82	6,385	1.28%
2019/07/18	1	112.00	1	112.00	112.00	0	6,430	0.00%
2019/07/17	8	111.19	1	112.00	112.00	7	6,429	0.11%
2019/07/16	5.1	112.00	1	112.00	111.50	4.1	6,321	0.06%
2019/07/15	1	113.00	0.2	113.00	112.50	0.8	6,242	0.01%
2019/07/12	6	113.00	11	113.00	113.00	-5	6,280	-0.08%
2019/07/11	9	113.44	0	0.00	113.50	9	6,263	0.14%
2019/07/10	3	113.50	1	113.50	113.50	2	6,268	0.03%
2019/07/09	0	0.00	121	113.50	113.50	-121	6,295	-1.92%	大賣/鉅額交易
2019/07/08	4.3	113.50	180	113.50	114.00	-175.7	6,343	-2.77%	大賣/鉅額交易
2019/07/05	0	0.00	3	113.00	113.50	-3	6,393	-0.05%
2019/07/04	6	113.00	0	0.00	113.00	6	6,447	0.09%
2019/07/03	10	113.50	1	113.50	113.50	9	6,419	0.14%
2019/07/02	2	113.01	11	113.00	113.50	-9	6,505	-0.14%
2019/07/01	0.1	113.50	0	0.00	113.00	0.1	6,507	0.00%
2019/06/27	4.9	113.50	0	0.00	113.50	4.9	6,764	0.07%
2019/06/26	1.1	114.00	33	113.92	114.00	-31.9	6,707	-0.47%
2019/06/25	0	0.00	2	113.75	114.00	-2	6,708	-0.03%
2019/06/24	86	113.50	0	0.00	114.00	86	6,729	1.28%
2019/06/21	0	0.00	6	113.33	113.50	-6	6,689	-0.09%
2019/06/20	0.1	113.00	0	0.00	112.50	0.1	6,613	0.00%
2019/06/19	2.1	112.53	9	112.89	113.50	-6.9	6,580	-0.10%
2019/06/18	0	0.00	12	112.00	112.00	-12	6,537	-0.18%
2019/06/17	1	112.00	0	0.00	112.00	1	6,550	0.02%
2019/06/14	0	0.00	1	112.50	112.50	-1	6,531	-0.02%
2019/06/13	3.1	112.67	2	112.75	113.00	1.1	6,508	0.02%
2019/06/12	3	113.00	0	0.00	113.00	3	6,696	0.04%
2019/06/11	0	0.00	2	113.75	113.50	-2	6,654	-0.03%
2019/06/10	1	114.00	10	114.00	114.00	-9	6,660	-0.14%
2019/06/06	2.1	113.24	3	113.00	113.50	-1	6,651	-0.01%
2019/06/05	2	113.50	132	113.50	113.50	-130	6,704	-1.94%	大賣/鉅額交易
2019/06/04	0.1	113.00	7	113.00	113.00	-6.9	6,688	-0.10%
2019/06/03	0.1	113.00	24	112.96	113.00	-23.9	6,657	-0.36%
2019/05/31	0	0.00	13	112.50	112.50	-13	6,653	-0.20%
2019/05/30	0.2	112.00	9	112.28	112.50	-8.8	6,596	-0.13%
2019/05/29	0.1	111.50	3	111.67	112.00	-2.9	6,655	-0.04%
2019/05/28	1	111.50	0	0.00	111.50	1	6,705	0.01%
2019/05/27	2	112.00	0	0.00	112.00	2	6,589	0.03%
2019/05/24	0	0.00	11.1	112.26	112.00	-11.1	6,651	-0.17%
2019/05/23	0	0.00	23	111.85	112.00	-23	6,669	-0.34%
2019/05/22	0	0.00	4	112.13	112.00	-4	6,721	-0.06%
2019/05/21	0.1	112.00	6	112.00	112.50	-6	6,787	-0.09%
2019/05/20	0	0.00	4	111.50	111.50	-4	6,718	-0.06%
2019/05/17	0.2	111.00	7	111.07	111.00	-6.8	6,688	-0.10%
2019/05/16	0.1	110.50	1	110.50	110.50	-0.9	6,745	-0.01%
2019/05/15	0.9	111.00	8	110.81	110.50	-7.1	6,818	-0.10%
2019/05/14	3.2	110.53	14	110.86	111.50	-10.8	6,921	-0.16%
2019/05/13	0.6	110.00	1	110.50	110.00	-0.4	6,943	-0.01%
2019/05/10	0	0.00	6	110.00	110.00	-6	7,083	-0.08%
2019/05/09	0	110.00	0	0.00	110.00	0	7,122	0.00%
2019/05/08	2	110.75	2	111.00	111.50	0	7,111	0.00%
2019/05/07	6	110.92	0	0.00	110.50	6	7,113	0.08%
2019/05/06	1.1	110.06	3	110.17	110.50	-1.9	7,183	-0.03%
2019/05/03	3.3	111.31	0	0.00	111.00	3.3	7,200	0.05%
2019/05/02	0.3	111.00	1	111.00	111.00	-0.7	7,194	-0.01%
2019/04/30	1	111.00	9.1	111.00	111.00	-8.1	7,258	-0.11%
2019/04/29	0	0.00	7	110.50	111.00	-7	7,202	-0.10%
2019/04/26	0	0.00	2	110.50	110.50	-2	7,224	-0.03%
2019/04/25	11	110.50	3	110.00	110.50	8	7,168	0.11%
2019/04/24	1	110.00	5	110.30	110.50	-4	7,198	-0.06%
2019/04/23	1	110.00	0	0.00	110.50	1	7,174	0.01%
2019/04/19	12	109.54	2.1	109.98	109.50	9.9	7,281	0.14%
2019/04/18	1.4	109.86	6	109.92	110.00	-4.6	7,320	-0.06%
2019/04/17	0.1	109.50	1	109.50	109.50	-0.9	7,358	-0.01%
2019/04/16	0	0.00	2	109.50	110.00	-2	7,406	-0.03%
2019/04/15	3.1	109.17	12	109.21	109.50	-8.9	7,420	-0.12%
2019/04/12	0.1	109.00	2	109.00	109.50	-1.9	7,423	-0.03%
2019/04/10	1	109.00	0	0.00	109.50	1	7,426	0.01%
2019/04/09	0.6	109.00	8	109.00	109.50	-7.4	7,714	-0.10%
2019/04/08	1.1	108.53	0	0.00	108.50	1.1	7,750	0.01%
2019/04/03	25	108.60	0	0.00	108.50	25	7,813	0.32%
2019/04/02	5.1	109.70	4.1	109.99	109.50	1	7,839	0.01%
2019/04/01	3	109.51	9	110.33	110.50	-6	7,776	-0.08%
2019/03/29	0.1	109.00	1	109.50	109.50	-1	7,606	-0.01%
2019/03/28	0	108.50	2	109.00	109.00	-2	7,611	-0.03%
2019/03/27	0	0.00	5	108.10	108.50	-5	7,598	-0.07%
2019/03/25	11.5	108.00	10	108.00	107.50	1.5	7,616	0.02%
2019/03/22	0	108.50	1	108.00	108.50	-1	7,593	-0.01%
2019/03/21	14	108.11	2	108.00	108.00	12	7,614	0.16%
2019/03/20	1	108.00	3	108.00	108.00	-2	7,596	-0.03%
2019/03/19	0	0.00	1	108.00	108.00	-1	7,578	-0.01%
2019/03/18	5.2	108.00	2.5	107.80	108.00	2.7	7,539	0.04%
2019/03/15	62	107.67	4	108.00	108.00	58	7,534	0.77%
2019/03/14	42	107.50	2.1	108.00	107.50	39.9	7,320	0.55%
2019/03/13	29	107.66	1	108.00	108.00	28	7,349	0.38%
2019/03/12	4	107.50	1	108.00	108.00	3	7,320	0.04%
2019/03/11	23	107.00	1	107.50	107.00	22	7,383	0.30%
2019/03/08	20	107.00	4	107.00	107.50	16	7,532	0.21%
2019/03/07	1.6	107.50	23	107.48	107.00	-21.5	7,664	-0.28%
2019/03/06	2	107.00	1	107.50	107.50	1	7,711	0.01%
2019/03/05	11.2	107.10	1	107.00	107.00	10.2	7,763	0.13%
2019/03/04	44.1	106.51	15	106.50	107.00	29.1	7,725	0.38%
2019/02/27	11.1	106.77	1.5	107.00	107.00	9.6	7,697	0.12%
2019/02/26	31.1	106.50	0	0.00	106.50	31.1	7,675	0.41%
2019/02/25	2	107.00	20	106.50	107.00	-18	7,585	-0.24%
2019/02/22	3.5	106.71	0	0.00	107.00	3.5	7,626	0.05%
2019/02/21	7.1	106.22	1	106.00	106.50	6.1	7,566	0.08%
2019/02/20	9.3	106.23	0	0.00	106.50	9.3	7,586	0.12%
2019/02/19	9.4	106.34	1	106.00	106.00	8.4	7,568	0.11%
2019/02/18	33	106.48	0	0.00	106.50	33	7,643	0.43%
2019/02/15	14	106.39	1	106.00	106.50	13	7,592	0.17%
2019/02/14	4.2	106.15	0	0.00	106.00	4.2	7,577	0.06%
2019/02/13	6.3	106.50	0	0.00	106.00	6.3	7,553	0.08%
2019/02/12	13.2	106.51	0	0.00	107.00	13.2	7,414	0.18%
2019/02/11	4.5	107.00	0.2	107.00	106.50	4.3	7,317	0.06%
2019/01/30	43.2	106.54	1	106.50	107.00	42.2	7,187	0.59%
2019/01/29	1	106.50	13.3	106.51	107.00	-12.3	7,148	-0.17%
2019/01/28	13.2	106.62	0	0.00	106.50	13.2	7,199	0.18%
2019/01/25	8.1	106.94	0	0.00	107.00	8.1	7,596	0.11%
2019/01/24	10	106.50	0	0.00	107.00	10	7,749	0.13%
2019/01/23	1.1	107.00	0	0.00	107.00	1.1	7,775	0.01%
2019/01/22	0	0.00	1	107.00	107.50	-1	7,813	-0.01%
2019/01/21	5	106.50	0	0.00	106.50	5	7,837	0.06%
2019/01/18	2	106.75	0	0.00	107.00	2	8,117	0.02%
2019/01/17	1	107.00	0	0.00	107.00	1	8,267	0.01%
2019/01/16	7	106.86	1	107.00	107.00	6	8,379	0.07%
2019/01/15	6.2	106.52	0	0.00	107.00	6.2	8,397	0.07%
2019/01/14	2.1	106.76	0.7	107.00	106.50	1.4	8,359	0.02%
2019/01/11	35.4	106.58	0	0.00	107.00	35.4	8,363	0.42%
2019/01/10	0.9	107.00	0	0.00	107.00	0.9	8,401	0.01%
2019/01/08	6.1	107.42	0	0.00	107.00	6.1	8,433	0.07%
2019/01/07	2	108.00	14	107.96	108.00	-12	8,516	-0.14%
2019/01/04	0	0.00	6	107.08	107.50	-6	8,679	-0.07%
2019/01/03	2.1	107.02	0	0.00	107.00	2.1	9,009	0.02%
2019/01/02	3.2	107.81	0	0.00	107.00	3.2	9,062	0.04%
2018/12/28	0	0.00	6	113.00	113.00	-6	8,987	-0.07%
2018/12/27	12	106.04	2	106.50	106.50	10	8,818	0.11%
2018/12/26	2.3	106.06	0	0.00	106.00	2.3	8,808	0.03%
2018/12/25	1	106.50	0	0.00	106.50	1	8,697	0.01%
2018/12/24	0.1	107.50	0.7	107.50	107.00	-0.6	8,687	-0.01%
2018/12/22	0.2	107.50	2	107.50	108.00	-1.8	8,617	-0.02%
2018/12/20	7	107.00	4	107.38	107.50	3	8,608	0.03%
2018/12/19	0	0.00	11	107.05	107.50	-11	8,610	-0.13%
2018/12/18	3	106.83	0	0.00	106.50	3	8,604	0.03%
2018/12/13	6.1	107.17	0.1	107.50	107.50	6.1	8,739	0.07%
2018/12/12	0	0.00	2.2	107.50	107.50	-2.2	8,841	-0.02%
2018/12/11	10	107.00	1	107.00	107.50	9	8,867	0.10%
2018/12/10	2	106.75	1	106.50	107.00	1	8,917	0.01%
2018/12/07	1	106.50	0	0.00	107.00	1	8,958	0.01%
2018/12/06	4	106.38	6	106.00	106.50	-2	9,091	-0.02%
2018/12/05	3	106.50	0	0.00	106.50	3	9,236	0.03%
2018/12/04	6.8	106.35	1.2	106.08	106.00	5.6	9,371	0.06%
2018/12/03	14.2	106.15	0	0.00	106.00	14.2	9,426	0.15%
2018/11/30	19	107.00	0	0.00	107.00	19	9,269	0.20%
2018/11/29	3	107.00	0.3	107.00	106.50	2.7	9,151	0.03%
2018/11/28	6.2	107.02	1	107.00	107.50	5.2	9,093	0.06%
2018/11/27	1.1	107.02	0	0.00	107.50	1.1	9,007	0.01%
2018/11/26	0	107.50	2	108.00	107.50	-2	9,049	-0.02%
2018/11/23	0	0.00	3	107.67	108.00	-3	9,050	-0.03%
2018/11/22	0.1	107.00	0	0.00	107.50	0.1	8,978	0.00%
2018/11/21	2.1	106.53	8	107.00	107.00	-5.9	8,978	-0.07%
2018/11/20	0.1	107.00	3	106.50	107.00	-3	8,923	-0.03%
2018/11/19	0	0.00	13	106.42	106.50	-13	8,949	-0.15%
2018/11/16	0.1	106.50	0	0.00	106.00	0.1	8,896	0.00%
2018/11/15	2.1	106.28	0	0.00	107.00	2.1	8,884	0.02%
2018/11/14	3.1	107.00	0	0.00	107.00	3.1	8,958	0.03%
2018/11/13	8.1	106.25	1	106.50	107.00	7.1	9,035	0.08%
2018/11/12	1.1	107.46	50.2	107.00	106.50	-49.1	9,003	-0.55%
2018/11/09	1.2	107.41	0	0.00	107.00	1.2	9,085	0.01%
2018/11/08	2.1	107.26	1	107.50	107.00	1.1	9,207	0.01%
2018/11/07	0	0.00	0.4	107.00	107.00	-0.4	9,241	0.00%
2018/11/06	5	105.90	11	105.95	106.00	-6	9,244	-0.06%
2018/11/05	10	105.15	2.5	105.48	105.50	7.6	9,251	0.08%
2018/11/02	31.1	105.39	6.3	105.06	106.00	24.8	9,230	0.27%
2018/11/01	9	107.17	9	107.22	107.00	0	8,857	0.00%
2018/10/31	0.1	109.00	9	109.44	109.50	-8.9	8,724	-0.10%
2018/10/30	0.2	108.50	0	0.00	108.50	0.2	8,660	0.00%
2018/10/29	0.1	109.00	1	109.50	109.50	-0.9	8,645	-0.01%
2018/10/26	11.2	108.41	20.3	108.48	109.00	-9.1	8,591	-0.11%
2018/10/25	2	107.00	29	107.29	108.00	-27	8,301	-0.33%
2018/10/23	0.1	107.00	0	0.00	106.50	0.1	8,218	0.00%
2018/10/22	4.4	107.04	2	106.75	107.50	2.4	8,211	0.03%
2018/10/19	6.3	106.92	0	0.00	106.50	6.3	8,269	0.08%
2018/10/18	12	106.67	0	0.00	107.50	12	8,341	0.14%
2018/10/17	47.1	107.09	0	0.00	107.00	47.1	8,573	0.55%
2018/10/16	2	106.75	12	106.54	107.00	-10	8,704	-0.11%
2018/10/15	134.2	106.54	8	106.50	106.50	126.2	8,771	1.44%	大買/鉅額交易
2018/10/12	9	107.56	0	0.00	108.00	9	8,711	0.10%
2018/10/11	3.3	108.35	63.2	108.84	108.50	-59.9	8,568	-0.70%
2018/10/09	1	109.00	1	110.00	109.50	0	8,251	0.00%
2018/10/08	2	108.00	0	0.00	108.50	2	8,182	0.02%
2018/10/05	4.1	108.26	5	109.00	109.00	-0.9	8,172	-0.01%
2018/10/04	6.1	108.25	0	0.00	108.00	6.1	8,051	0.08%
2018/10/03	8	109.00	0	0.00	109.00	8	8,037	0.10%
2018/10/02	1	109.50	0	0.00	109.50	1	8,043	0.01%
2018/10/01	0.1	110.50	0	0.00	110.50	0.1	7,999	0.00%
2018/09/28	0	0.00	1	110.50	110.00	-1	8,056	-0.01%
2018/09/27	0	0.00	9	110.00	110.00	-9	8,056	-0.11%
2018/09/26	0.1	109.50	0	0.00	109.50	0.1	7,996	0.00%
2018/09/25	9	109.50	0	0.00	109.50	9	8,223	0.11%
2018/09/21	0	0.00	4	110.00	109.50	-4	8,225	-0.05%
2018/09/20	0.2	110.00	10	110.50	110.00	-9.8	8,123	-0.12%
2018/09/19	0	0.00	1.2	110.00	110.50	-1.2	8,115	-0.01%
2018/09/18	0.1	110.00	4	109.75	110.00	-3.9	8,115	-0.05%
2018/09/17	1.1	109.00	0	0.00	108.50	1.1	8,025	0.01%
2018/09/14	6.5	108.54	3	109.00	108.50	3.5	7,984	0.04%
2018/09/13	0	0.00	4	109.50	109.50	-4	8,009	-0.05%
2018/09/12	0	110.00	129.1	110.50	110.00	-129.1	7,988	-1.62%	大賣/鉅額交易
2018/09/11	1	109.00	22	109.27	110.00	-21	7,973	-0.26%
2018/09/10	9.2	108.99	10	108.50	108.50	-0.8	8,052	-0.01%
2018/09/07	0	0.00	5	108.20	108.00	-5	8,075	-0.06%
2018/09/06	0.4	108.00	0	0.00	107.50	0.4	7,987	0.01%
2018/09/05	0.5	108.50	1	108.00	108.00	-0.5	7,979	-0.01%
2018/09/03	0.2	108.50	5	108.00	108.00	-4.8	8,005	-0.06%
2018/08/31	15	107.50	3	108.50	108.50	12	8,041	0.15%
2018/08/30	1	108.00	0	0.00	107.50	1	8,054	0.01%
2018/08/29	0.2	109.00	7	108.43	108.50	-6.9	8,028	-0.09%
2018/08/28	0	0.00	1	108.50	108.50	-1	8,065	-0.01%
2018/08/27	0.1	108.50	1	108.00	108.00	-0.9	8,102	-0.01%
2018/08/22	0	0.00	2	107.75	108.00	-2	8,477	-0.02%
2018/08/21	0	0.00	2	107.50	108.50	-2	8,265	-0.02%
2018/08/20	0	0.00	5.4	107.50	107.00	-5.4	8,324	-0.06%
2018/08/16	2	106.50	1	107.00	106.50	1	8,258	0.01%
2018/08/15	2.1	106.53	0	0.00	107.00	2.1	8,181	0.03%
2018/08/14	1.2	107.00	2	106.50	107.00	-0.8	8,138	-0.01%
2018/08/13	2.5	107.00	0.1	107.00	106.50	2.4	8,149	0.03%
2018/08/10	3	106.67	4	107.50	107.50	-1	8,218	-0.01%
2018/08/09	0	0.00	2	106.50	107.00	-2	8,248	-0.02%
2018/08/08	1.2	107.00	11	107.00	107.00	-9.8	8,215	-0.12%
2018/08/07	3	106.33	0.2	107.00	106.50	2.8	8,218	0.03%
2018/08/06	3.2	106.53	0	0.00	106.50	3.2	8,207	0.04%
2018/08/03	1.2	105.67	1	106.00	106.00	0.2	8,251	0.00%
2018/08/02	6.1	105.51	1	105.50	105.50	5.1	8,414	0.06%
2018/08/01	4.1	106.01	1	106.00	106.00	3.1	8,433	0.04%
2018/07/31	14.3	106.12	3	106.67	106.00	11.3	8,451	0.13%
2018/07/30	0.1	106.00	2	105.50	106.00	-1.9	8,291	-0.02%
2018/07/27	2.2	105.54	0	106.00	105.50	2.2	8,265	0.03%
2018/07/26	5	105.30	0	0.00	105.50	5	8,265	0.06%
2018/07/25	21.4	105.31	4	105.00	105.00	17.4	8,278	0.21%
2018/07/24	56	105.60	2	105.50	105.50	54	8,185	0.66%
2018/07/23	31.3	106.06	4	106.00	106.50	27.3	7,877	0.35%
2018/07/20	12.3	111.50	227	111.76	111.50	-214.7	7,763	-2.77%	大賣/鉅額交易
2018/07/19	13	111.92	113	111.92	111.50	-100	7,794	-1.28%	大賣/
2018/07/18	1	112.00	8	111.94	112.00	-7	7,822	-0.09%
2018/07/17	9	111.00	2	112.00	112.00	7	7,834	0.09%
2018/07/16	1.1	111.50	2	111.50	111.50	-0.9	7,797	-0.01%
2018/07/13	0	0.00	5	111.00	111.50	-5	7,823	-0.06%
2018/07/12	2	111.50	7	111.86	111.50	-5	7,808	-0.06%
2018/07/11	1	112.00	0	0.00	112.00	1	7,810	0.01%
2018/07/10	2	112.50	13	112.31	112.50	-11	7,789	-0.14%
2018/07/09	3	112.00	3	112.00	112.00	0	7,805	0.00%
2018/07/06	1	112.00	9	112.00	112.00	-8	7,883	-0.10%
2018/07/05	1.9	111.77	12	111.96	112.00	-10.1	7,922	-0.13%
2018/07/04	0	0.00	12	111.38	111.50	-12	7,987	-0.15%
2018/07/03	3	110.99	23	111.24	111.00	-20	8,117	-0.25%
2018/07/02	1	109.51	0	0.00	109.50	1	7,973	0.01%
2018/06/29	28	109.50	5.3	110.00	110.00	22.7	8,053	0.28%
2018/06/28	34	109.50	0	0.00	110.00	34	8,034	0.42%
2018/06/27	33	109.50	15	110.00	109.50	18	8,134	0.22%
2018/06/26	0	110.00	0	0.00	109.50	0	8,133	0.00%
2018/06/20	0	0.00	11	110.00	110.00	-11	8,211	-0.13%
2018/06/19	117	109.00	0	0.00	109.00	117	8,224	1.42%	大買/鉅額交易
2018/06/15	0	0.00	7	109.93	109.50	-7	8,099	-0.09%
2018/06/14	5.1	109.11	5	110.00	109.00	0.1	8,004	0.00%
2018/06/13	5.5	110.00	0	0.00	110.00	5.5	8,037	0.07%
2018/06/12	7	109.93	0	0.00	109.50	7	8,237	0.09%
2018/06/11	2	110.00	0	0.00	109.50	2	8,247	0.02%
2018/06/07	30	109.57	5	109.50	110.00	25	8,280	0.30%
2018/06/06	3	110.00	0	0.00	110.50	3	8,276	0.04%
2018/06/05	0.5	110.00	2	110.00	110.00	-1.5	8,272	-0.02%
2018/06/04	2.1	110.00	2.1	109.76	110.00	0	8,266	0.00%
2018/06/01	1.1	110.00	2	109.75	110.00	-0.9	8,289	-0.01%
2018/05/31	6	109.50	7	109.57	109.00	-1	8,339	-0.01%
2018/05/30	6	109.08	1	109.00	108.50	5	8,039	0.06%
2018/05/29	42	110.23	0	0.00	109.50	42	7,980	0.53%
2018/05/28	6	111.75	12	111.58	111.00	-6	8,011	-0.07%
2018/05/25	0	0.00	1	110.00	110.00	-1	7,871	-0.01%
2018/05/24	0.1	110.00	1	110.00	109.50	-1	7,906	-0.01%
2018/05/23	20.1	109.50	0	0.00	109.50	20.1	7,985	0.25%
2018/05/22	1.9	109.50	3	110.00	109.50	-1.1	8,050	-0.01%
2018/05/21	1.5	110.34	4	110.00	110.00	-2.6	8,125	-0.03%
2018/05/18	1.2	110.00	13	109.46	110.00	-11.8	8,186	-0.14%
2018/05/17	0.5	109.00	0	0.00	108.50	0.5	8,247	0.01%
2018/05/16	10.6	108.26	0	0.00	108.00	10.6	8,249	0.13%
2018/05/15	4	108.50	1	109.00	108.50	3	8,278	0.04%
2018/05/14	37	109.05	1	109.00	109.00	36	8,471	0.42%
2018/05/11	8	108.94	25	109.00	109.00	-17	8,526	-0.20%
2018/05/10	29	109.17	0	0.00	108.50	29	8,568	0.34%
2018/05/09	64.1	110.98	0	0.00	110.00	64.1	8,462	0.76%
2018/05/08	14	111.54	10	111.50	112.00	4	8,423	0.05%
2018/05/07	12	111.50	16	111.81	112.00	-4	8,522	-0.05%
2018/05/04	6	112.00	35	111.71	111.50	-29	8,560	-0.34%
2018/05/03	23.1	111.72	1	111.50	111.50	22.1	8,621	0.26%
2018/05/02	4.1	112.27	0	0.00	112.00	4.1	8,633	0.05%
2018/04/30	0	0.00	9	112.72	113.00	-9	8,611	-0.10%
2018/04/27	0.1	112.50	3	113.00	113.00	-2.9	8,720	-0.03%
2018/04/26	2	111.25	1	111.50	111.50	1	8,755	0.01%
2018/04/25	4	110.25	2	110.50	110.50	2	8,705	0.02%
2018/04/24	14	111.36	0	0.00	111.00	14	8,617	0.16%
2018/04/23	5.1	112.61	6	112.58	112.50	-0.9	8,570	-0.01%
2018/04/20	1.6	113.50	6	114.00	113.50	-4.4	8,609	-0.05%
2018/04/19	1	114.00	8	114.00	114.00	-7	8,621	-0.08%
2018/04/18	0	0.00	11	114.14	114.50	-11	8,656	-0.13%
2018/04/17	1.5	113.17	22.4	113.01	113.50	-20.9	8,705	-0.24%
2018/04/16	0	0.00	4	112.88	113.00	-4	8,892	-0.04%
2018/04/13	3	113.17	0	0.00	113.50	3	9,006	0.03%
2018/04/12	8	113.94	1	114.50	114.00	7	9,060	0.08%
2018/04/11	2	114.00	6	114.50	114.00	-4	9,189	-0.04%
2018/04/10	0.1	114.00	17	114.00	114.50	-16.9	9,227	-0.18%
2018/04/09	1	112.00	5	113.50	114.00	-4	9,276	-0.04%
2018/04/03	0	0.00	4	112.00	112.00	-4	9,295	-0.04%
2018/04/02	1.1	112.06	0	0.00	112.50	1.1	9,253	0.01%
2018/03/31	9	112.72	13	113.00	113.00	-4	9,272	-0.04%
2018/03/30	0	0.00	5.1	112.70	113.00	-5.1	9,314	-0.05%
2018/03/29	2	112.00	23	112.04	111.50	-21	9,164	-0.23%
2018/03/28	0.2	112.00	4	112.25	112.50	-3.8	9,103	-0.04%
2018/03/27	5	112.00	21	112.00	112.00	-16	9,019	-0.18%
2018/03/26	0	0.00	8	109.94	111.00	-8	8,982	-0.09%
2018/03/23	202	110.33	2.3	110.72	110.00	199.7	8,994	2.22%	大買/鉅額交易
2018/03/22	0.2	111.00	11	110.91	111.50	-10.8	9,052	-0.12%
2018/03/21	0	0.00	10	110.15	110.50	-10	8,985	-0.11%
2018/03/20	0	0.00	1	110.00	109.50	-1	8,991	-0.01%
2018/03/19	0.2	110.00	3	110.00	110.00	-2.8	9,050	-0.03%
2018/03/16	3	109.00	4	109.25	110.00	-1	9,050	-0.01%
2018/03/15	5	109.00	0	0.00	109.00	5	8,878	0.06%
2018/03/14	6	109.00	4	109.25	109.00	2	8,838	0.02%
2018/03/13	2.2	108.77	10	108.50	109.00	-7.8	8,913	-0.09%
2018/03/09	0.4	109.50	10	109.00	109.50	-9.6	9,070	-0.11%
2018/03/08	0.2	109.50	0	0.00	109.50	0.2	9,152	0.00%
2018/03/07	0	0.00	2	109.50	109.50	-2	9,200	-0.02%
2018/03/06	6.1	109.01	1	109.00	109.50	5.1	9,248	0.06%
2018/03/05	32.1	108.00	0	0.00	108.00	32.1	9,401	0.34%
2018/03/02	2.1	108.26	1	108.50	108.00	1.1	9,367	0.01%
2018/03/01	5.2	108.52	0	0.00	108.50	5.2	9,423	0.06%
2018/02/27	3	109.67	13	110.00	109.50	-10.1	9,388	-0.11%
2018/02/26	0	0.00	12	109.96	110.00	-12	9,324	-0.13%
2018/02/23	0.2	109.00	19	109.32	109.50	-18.8	9,268	-0.20%
2018/02/22	0.1	109.00	10	108.50	108.50	-9.9	9,282	-0.11%
2018/02/21	0.1	109.00	6	108.50	109.00	-5.9	9,254	-0.06%
2018/02/12	241.1	106.96	0	0.00	106.50	241.1	9,189	2.62%	大買/鉅額交易
2018/02/09	17	106.50	1	107.50	107.50	16	9,121	0.18%
2018/02/08	0	0.00	13	107.62	108.00	-13	9,028	-0.14%
2018/02/07	6.4	107.53	1	108.00	107.50	5.4	9,126	0.06%
2018/02/06	44.2	106.41	13	106.46	106.50	31.2	9,070	0.34%
2018/02/05	17	108.06	1	108.50	108.00	16	8,945	0.18%
2018/02/01	0	0.00	9	109.44	109.00	-9	8,878	-0.10%
2018/01/31	0.1	108.50	2.6	108.50	108.50	-2.5	8,781	-0.03%
2018/01/30	46	108.55	2	109.00	108.00	44	8,772	0.50%
2018/01/29	0	0.00	8	109.06	109.50	-8	8,630	-0.09%
2018/01/26	0	0.00	3	108.50	108.50	-3	8,606	-0.03%
2018/01/25	5.1	108.50	1	109.00	108.50	4.1	8,647	0.05%
2018/01/24	6.1	108.91	3.1	108.82	108.50	3	8,665	0.03%
2018/01/23	0.1	108.50	17	109.00	109.00	-16.9	8,623	-0.20%
2018/01/22	6.1	109.00	11	108.73	108.50	-5	8,517	-0.06%
2018/01/19	0	0.00	7	108.14	109.00	-7	8,520	-0.08%
2018/01/18	18.3	108.35	0.6	107.50	107.50	17.7	8,529	0.21%
2018/01/17	0	0.00	5	108.60	109.00	-5	8,453	-0.06%
2018/01/16	22.2	108.50	4	108.50	109.00	18.2	8,464	0.22%
2018/01/15	0	0.00	1	108.50	109.00	-1	8,376	-0.01%
2018/01/12	0.1	108.50	15	109.00	108.50	-14.9	8,443	-0.18%
2018/01/11	1.2	108.07	2	108.50	108.50	-0.9	8,454	-0.01%
2018/01/10	2	108.75	11	109.00	108.50	-9	8,500	-0.11%
2018/01/09	1	108.50	1	108.50	109.00	0	8,366	0.00%
2018/01/08	21	108.52	11	108.45	108.50	10	8,330	0.12%
2018/01/05	0	108.00	9	108.17	108.50	-9	8,277	-0.11%
2018/01/04	0	107.50	0.7	107.50	108.00	-0.7	8,145	-0.01%
2018/01/03	0	0.00	8	107.69	108.00	-8	8,204	-0.10%
2018/01/02	4	107.50	27.3	107.18	107.50	-23.3	8,119	-0.29%