中華電 (2412)-國泰-館前券商分點個股進出

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
127.0
漲跌
▲0.5
漲幅
+0.40%
成交量
13,701張
產業
上市通信網路類股
1833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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	126.50	66.5	126.95	127.00	-66.5	9,079	-0.73%
2024/05/21	2.1	126.00	3.3	126.15	126.50	-1.2	8,970	-0.01%
2024/05/20	1	126.00	3	126.33	126.50	-2	8,967	-0.02%
2024/05/17	1.4	126.00	34.7	125.99	126.00	-33.3	8,897	-0.37%
2024/05/16	3.2	125.52	18.6	126.01	125.50	-15.4	8,924	-0.17%
2024/05/15	1	125.50	1.2	125.94	125.50	-0.2	8,855	0.00%
2024/05/14	7	125.43	0	0.00	125.50	7	8,955	0.08%
2024/05/13	1.1	125.98	10.2	126.00	126.50	-9.1	9,029	-0.10%
2024/05/10	3.1	125.66	3.7	125.32	125.50	-0.5	9,016	-0.01%
2024/05/09	0.2	125.80	6.6	126.08	126.00	-6.3	9,060	-0.07%
2024/05/08	0	125.52	11.2	126.30	126.50	-11.2	9,044	-0.12%
2024/05/07	0.1	125.00	11	124.95	125.50	-10.9	8,820	-0.12%
2024/05/06	0.1	124.66	3.3	124.50	124.50	-3.2	8,787	-0.04%
2024/05/03	1.1	124.05	0	0.00	124.00	1.1	8,759	0.01%
2024/05/02	2.4	123.82	5.1	124.50	124.00	-2.6	8,711	-0.03%
2024/04/30	3	124.00	6	124.42	124.00	-3	8,599	-0.03%
2024/04/29	3.4	124.44	2.8	124.49	124.50	0.6	8,560	0.01%
2024/04/26	3	123.51	1.5	123.53	123.50	1.5	8,513	0.02%
2024/04/25	2.2	123.54	22	123.73	123.50	-19.8	8,553	-0.23%
2024/04/24	9.3	124.35	0.1	124.50	124.50	9.2	8,448	0.11%
2024/04/23	1	125.50	93.1	125.98	125.00	-92	8,417	-1.09%
2024/04/22	0	0.00	26.6	125.05	125.50	-26.6	8,389	-0.32%
2024/04/19	53.4	123.37	5	122.80	123.00	48.4	8,221	0.59%
2024/04/18	2.3	123.86	1.3	124.00	124.00	1	7,965	0.01%
2024/04/17	62.6	123.57	0.1	124.67	123.50	62.5	7,845	0.80%
2024/04/16	7.6	124.66	36.1	125.35	124.50	-28.5	7,668	-0.37%
2024/04/15	1.1	125.52	3.6	125.93	126.00	-2.5	7,489	-0.03%
2024/04/12	0.6	125.95	26	125.52	125.50	-25.4	7,469	-0.34%
2024/04/11	3	125.51	32.8	125.79	126.50	-29.8	7,400	-0.40%
2024/04/10	4	125.88	20.6	125.91	126.00	-16.6	7,354	-0.23%
2024/04/09	2.3	125.78	1.3	126.49	125.50	0.9	7,384	0.01%
2024/04/08	1.3	125.74	7.5	126.37	126.50	-6.2	7,378	-0.08%
2024/04/03	12.1	125.44	2.1	126.25	125.00	10	7,315	0.14%
2024/04/02	2.1	126.75	4.5	126.72	126.50	-2.4	7,221	-0.03%
2024/04/01	1	126.49	6.8	126.27	126.50	-5.8	7,164	-0.08%
2024/03/29	2.9	126.02	131.4	126.06	126.00	-128.5	7,162	-1.79%	大賣/鉅額交易
2024/03/28	14.3	125.86	9.1	126.17	125.50	5.2	7,101	0.07%
2024/03/27	2.9	125.85	137.5	126.20	127.00	-134.6	6,930	-1.94%	大賣/鉅額交易
2024/03/26	2.3	125.06	54.1	124.90	125.50	-51.8	6,785	-0.76%
2024/03/25	3.3	123.85	4.2	124.00	124.50	-0.9	6,736	-0.01%
2024/03/22	1.3	123.51	3.7	123.79	124.00	-2.4	6,724	-0.04%
2024/03/21	31.1	123.06	17.4	123.52	123.50	13.7	6,704	0.20%
2024/03/20	3.3	123.46	12.4	122.92	123.00	-9.1	6,884	-0.13%
2024/03/19	1	123.48	15.2	122.83	123.00	-14.2	6,867	-0.21%
2024/03/18	5	122.90	23.1	122.54	123.00	-18.1	6,715	-0.27%
2024/03/15	3.2	122.00	20.5	122.24	122.50	-17.4	6,674	-0.26%
2024/03/14	2.7	121.62	3	122.00	122.00	-0.3	6,534	0.00%
2024/03/13	4.4	121.14	7.1	121.43	121.00	-2.7	6,506	-0.04%
2024/03/12	9.5	121.50	35.8	121.52	121.50	-26.3	6,447	-0.41%
2024/03/11	1.3	120.63	5.8	121.04	121.50	-4.5	6,452	-0.07%
2024/03/08	13.6	120.67	3.1	120.69	120.50	10.5	6,436	0.16%
2024/03/07	21.6	121.06	0.3	121.00	121.00	21.3	6,431	0.33%
2024/03/06	6.8	121.28	2	121.50	121.50	4.8	6,430	0.08%
2024/03/05	9.5	121.17	0.7	121.93	121.00	8.8	6,570	0.13%
2024/03/04	19.3	121.58	12.4	121.46	121.50	6.8	6,591	0.10%
2024/03/01	1.9	121.21	1.2	121.00	121.00	0.7	6,689	0.01%
2024/02/29	12.5	120.67	10	120.50	120.50	2.5	6,741	0.04%
2024/02/27	24.5	121.08	16	121.06	121.00	8.5	6,512	0.13%
2024/02/26	2	122.25	12.5	122.10	122.00	-10.5	6,249	-0.17%
2024/02/23	0.1	122.08	2.4	122.00	122.00	-2.2	6,244	-0.04%
2024/02/22	1.7	122.35	0.9	122.51	122.00	0.8	6,318	0.01%
2024/02/21	2.2	122.73	3.4	122.50	122.50	-1.2	6,331	-0.02%
2024/02/20	4.2	122.26	0.4	122.02	122.50	3.8	6,363	0.06%
2024/02/19	0.5	121.60	12.4	122.07	122.00	-11.9	6,497	-0.18%
2024/02/16	1.6	121.50	17.1	121.59	122.00	-15.5	6,601	-0.23%
2024/02/15	27.7	121.17	2.4	121.43	121.00	25.3	6,611	0.38%
2024/02/05	5.8	120.41	42.9	121.05	121.50	-37.1	6,535	-0.57%
2024/02/02	3	120.33	9.3	120.38	120.50	-6.3	6,453	-0.10%
2024/02/01	2.1	119.26	6.3	119.96	120.00	-4.2	6,446	-0.07%
2024/01/31	6	119.41	1	119.00	119.00	5	6,402	0.08%
2024/01/30	11	119.77	2.7	119.59	119.50	8.4	6,404	0.13%
2024/01/29	0.8	120.05	11.4	119.98	120.00	-10.7	6,425	-0.17%
2024/01/26	1.6	119.97	0.1	120.00	119.50	1.5	6,470	0.02%
2024/01/25	2.3	120.00	6.5	120.00	120.00	-4.1	6,584	-0.06%
2024/01/24	5	119.80	1	120.00	120.00	4	6,650	0.06%
2024/01/23	2	119.50	0	119.00	119.50	2	6,722	0.03%
2024/01/22	3.1	119.50	1.6	119.31	119.00	1.5	6,762	0.02%
2024/01/19	1.5	119.00	1	119.50	119.00	0.5	6,843	0.01%
2024/01/18	5.4	118.91	1.5	118.68	118.50	3.9	6,851	0.06%
2024/01/17	20	118.87	3.3	119.30	118.50	16.7	6,852	0.24%
2024/01/16	18.4	119.53	0.1	119.50	119.00	18.3	6,746	0.27%
2024/01/15	12.7	120.89	20.4	120.44	120.50	-7.6	6,661	-0.11%
2024/01/12	14.8	120.13	0.3	120.34	120.00	14.5	6,728	0.22%
2024/01/11	0.1	120.00	5.4	120.00	120.50	-5.3	6,802	-0.08%
2024/01/10	0.1	119.96	2	120.00	120.00	-1.9	6,813	-0.03%
2024/01/09	3.1	120.48	6	120.33	120.00	-2.9	6,856	-0.04%
2024/01/08	1.5	120.32	8.2	120.06	120.50	-6.7	6,868	-0.10%
2024/01/05	1	119.01	0	0.00	119.50	1	6,865	0.01%
2024/01/04	1	119.50	0	119.50	119.00	1	6,917	0.01%
2024/01/03	58.1	119.50	6	119.50	120.00	52.1	6,990	0.75%
2024/01/02	3	120.33	1.6	120.00	120.50	1.4	6,960	0.02%
2023/12/29	4	120.12	5	120.00	120.00	-1	7,037	-0.01%
2023/12/28	5	119.50	11.3	119.76	120.00	-6.2	7,107	-0.09%
2023/12/27	0.1	119.46	9.7	119.41	119.50	-9.6	7,078	-0.14%
2023/12/26	1	118.01	6.3	118.82	119.00	-5.2	7,071	-0.07%
2023/12/25	24.2	117.52	1	118.00	118.00	23.2	7,059	0.33%
2023/12/22	4.3	118.00	0	0.00	117.50	4.3	7,047	0.06%
2023/12/21	9.5	118.05	3.1	118.01	118.00	6.4	7,076	0.09%
2023/12/20	1.4	118.63	4.1	118.63	118.50	-2.7	7,002	-0.04%
2023/12/19	4.2	118.14	7.1	118.01	118.50	-2.9	6,993	-0.04%
2023/12/18	22.8	118.35	13.1	118.46	118.50	9.7	6,994	0.14%
2023/12/15	25.3	118.69	0	120.00	118.50	25.3	6,975	0.36%
2023/12/14	7.2	119.72	4	119.88	119.50	3.2	6,726	0.05%
2023/12/13	3.1	119.68	0	0.00	119.50	3.1	6,597	0.05%
2023/12/12	6.7	120.00	2	119.50	120.00	4.7	6,717	0.07%
2023/12/11	1.3	120.00	0.3	120.96	120.00	1.1	6,747	0.02%
2023/12/08	1.1	121.43	0.7	120.71	120.50	0.3	6,748	0.01%
2023/12/07	60.6	121.50	7.3	121.41	121.00	53.3	6,751	0.79%
2023/12/06	16	122.25	23	121.98	122.00	-7	6,748	-0.10%
2023/12/05	3.4	121.09	15.5	120.90	121.50	-12.1	6,701	-0.18%
2023/12/04	5	120.90	6.2	120.98	121.00	-1.2	6,701	-0.02%
2023/12/01	6.2	119.92	3.6	119.71	120.00	2.6	6,680	0.04%
2023/11/30	0	120.00	58	120.50	119.50	-58	6,664	-0.87%
2023/11/29	1.3	120.04	43.2	120.79	120.00	-42	6,472	-0.65%
2023/11/28	13.2	120.34	3.8	120.22	119.50	9.5	6,408	0.15%
2023/11/27	21	119.93	32.4	119.98	120.00	-11.4	6,498	-0.18%
2023/11/24	2.6	118.94	36.1	119.00	119.00	-33.5	6,482	-0.52%
2023/11/22	1.1	118.45	10.7	118.36	118.00	-9.6	6,405	-0.15%
2023/11/21	1.2	118.00	5.3	118.09	118.00	-4.1	6,420	-0.06%
2023/11/20	11.3	117.06	0.1	118.00	118.00	11.2	6,389	0.18%
2023/11/17	3.1	117.18	2.2	117.50	117.00	0.9	6,312	0.01%
2023/11/16	2	117.26	2.3	117.97	117.00	-0.3	6,264	0.00%
2023/11/15	10.3	117.45	4.4	117.36	118.00	5.9	6,134	0.10%
2023/11/14	4.1	116.63	1	117.00	116.50	3.1	6,048	0.05%
2023/11/13	7.6	117.01	1.9	117.50	116.50	5.7	6,084	0.09%
2023/11/10	2.2	117.75	1.1	117.50	117.00	1.1	6,091	0.02%
2023/11/09	4.2	118.47	5	118.00	117.50	-0.8	6,065	-0.01%
2023/11/08	2	118.00	0.6	118.00	118.50	1.4	6,078	0.02%
2023/11/07	1.2	117.59	1	117.98	118.00	0.2	6,061	0.00%
2023/11/06	2.3	117.78	8.6	117.77	117.50	-6.3	6,125	-0.10%
2023/11/03	7.7	117.90	1	117.50	117.50	6.7	6,101	0.11%
2023/11/02	0.3	117.99	22.2	117.49	118.00	-21.9	6,105	-0.36%
2023/11/01	1.4	116.22	40	116.79	117.00	-38.6	6,030	-0.64%
2023/10/31	6	115.50	6.9	115.65	116.00	-0.8	5,975	-0.01%
2023/10/30	2.4	115.73	1	115.50	115.50	1.4	5,944	0.02%
2023/10/27	4.4	115.59	2	115.50	115.50	2.4	5,880	0.04%
2023/10/26	10.5	115.03	12	115.00	115.00	-1.5	5,865	-0.03%
2023/10/25	19.2	115.50	0	0.00	115.50	19.2	5,830	0.33%
2023/10/24	24.2	115.50	0.1	116.00	115.50	24.1	5,823	0.41%
2023/10/23	7.5	115.52	2.4	115.57	115.50	5.1	5,814	0.09%
2023/10/20	8.1	115.56	0.5	116.00	115.50	7.6	5,836	0.13%
2023/10/19	6.5	116.00	4	116.00	116.00	2.5	5,792	0.04%
2023/10/18	0	116.28	2.4	116.21	116.00	-2.4	5,812	-0.04%
2023/10/17	4.3	116.05	1.2	116.50	116.50	3.1	5,812	0.05%
2023/10/16	2.1	116.02	8	116.50	116.50	-5.9	5,863	-0.10%
2023/10/13	27.5	116.01	0.1	116.00	116.00	27.4	5,941	0.46%
2023/10/12	4.4	116.15	0	116.50	116.50	4.4	5,897	0.07%
2023/10/11	5.9	116.03	13.3	116.05	116.50	-7.4	5,923	-0.13%
2023/10/06	3.5	115.53	0	0.00	115.50	3.5	5,861	0.06%
2023/10/05	2.6	115.31	1	115.00	115.00	1.6	5,861	0.03%
2023/10/04	24.8	115.48	0.1	116.00	115.00	24.7	5,823	0.42%
2023/10/03	2.5	116.28	0.6	116.02	116.00	1.9	5,767	0.03%
2023/10/02	17.4	116.50	0.1	116.50	116.50	17.3	5,823	0.30%
2023/09/28	2.1	116.50	0	0.00	116.00	2.1	5,876	0.04%
2023/09/27	4.1	116.50	0	0.00	116.50	4.1	5,937	0.07%
2023/09/26	23.5	116.16	3.7	116.49	116.00	19.7	5,995	0.33%
2023/09/25	5.3	117.00	4	116.50	116.50	1.3	6,072	0.02%
2023/09/22	3.2	116.51	2.8	116.93	117.00	0.4	6,217	0.01%
2023/09/21	2.2	116.99	1.1	116.50	116.50	1.1	6,382	0.02%
2023/09/20	5.1	117.01	2	117.50	117.00	3.1	6,510	0.05%
2023/09/19	6.6	117.12	4.2	117.50	117.00	2.4	6,602	0.04%
2023/09/18	0.5	117.27	1.3	117.50	117.00	-0.8	6,671	-0.01%
2023/09/15	1.2	117.44	5.2	117.50	117.50	-4	6,770	-0.06%
2023/09/14	5.6	116.82	11	116.95	117.00	-5.4	6,734	-0.08%
2023/09/13	5.6	116.56	4	116.63	116.50	1.6	6,745	0.02%
2023/09/12	1.9	117.03	1.2	117.00	117.00	0.6	6,817	0.01%
2023/09/11	2	116.51	0.1	116.59	117.00	1.9	6,809	0.03%
2023/09/08	1.7	116.71	3.8	116.87	116.50	-2.1	6,850	-0.03%
2023/09/07	3.4	117.19	2.7	117.13	117.00	0.7	6,915	0.01%
2023/09/06	6.3	117.34	3	117.00	117.00	3.3	6,888	0.05%
2023/09/05	0.3	117.51	2	117.25	117.00	-1.7	6,930	-0.02%
2023/09/04	0.8	117.12	11	117.14	117.50	-10.2	6,976	-0.15%
2023/09/01	1.4	116.63	0	0.00	116.50	1.4	7,025	0.02%
2023/08/31	8.5	116.42	51	117.49	116.00	-42.5	7,118	-0.60%
2023/08/30	1.2	117.07	1.3	117.89	117.00	-0.1	6,927	0.00%
2023/08/29	1.5	117.81	2	117.75	117.50	-0.5	7,020	-0.01%
2023/08/28	4.1	117.24	1	117.50	117.00	3.1	7,127	0.04%
2023/08/25	4.3	117.19	1.4	117.07	116.50	2.9	7,601	0.04%
2023/08/24	1.8	117.33	8	117.50	117.50	-6.2	7,825	-0.08%
2023/08/23	30.3	116.50	0	0.00	116.50	30.3	8,010	0.38%
2023/08/22	14	117.00	3.1	117.00	116.50	10.9	8,287	0.13%
2023/08/21	2.1	117.03	1.1	117.06	117.00	1	8,468	0.01%
2023/08/18	70.7	117.87	5.8	117.67	117.50	64.9	8,537	0.76%
2023/08/17	3.2	117.01	0.1	117.50	116.50	3.1	8,552	0.04%
2023/08/16	13.6	117.50	68	117.54	118.00	-54.4	8,607	-0.63%
2023/08/15	75.2	117.01	0	0.00	117.00	75.2	8,593	0.87%
2023/08/14	22	117.43	17.1	117.50	117.00	4.9	8,680	0.06%
2023/08/11	2.2	118.27	6.3	118.18	118.00	-4.1	8,724	-0.05%
2023/08/10	8.4	117.20	14.1	117.43	118.00	-5.7	8,747	-0.07%
2023/08/09	8	116.81	4.1	116.99	117.00	4	8,685	0.05%
2023/08/08	12.2	116.51	2.3	116.51	116.50	9.9	8,778	0.11%
2023/08/07	5.8	116.33	24.1	116.48	116.00	-18.4	8,725	-0.21%
2023/08/04	5.4	116.47	1.1	116.50	116.50	4.3	8,711	0.05%
2023/08/02	4.3	116.17	1	116.01	116.00	3.2	8,715	0.04%
2023/08/01	13.8	116.47	5	116.40	116.50	8.8	8,679	0.10%
2023/07/31	14.5	116.54	0	0.00	116.00	14.5	8,665	0.17%
2023/07/28	81.3	116.99	1.1	116.55	116.50	80.2	8,627	0.93%
2023/07/27	14.3	116.86	0	0.00	116.50	14.3	8,609	0.17%
2023/07/26	3.3	116.80	13.1	116.54	117.00	-9.8	8,662	-0.11%
2023/07/25	25.1	116.00	10.1	116.50	116.50	15	8,693	0.17%
2023/07/24	6.5	115.69	0.7	116.00	116.00	5.8	8,747	0.07%
2023/07/21	2.9	115.81	4	116.00	115.50	-1.1	8,862	-0.01%
2023/07/20	8.2	115.57	1.2	115.71	115.50	7	8,898	0.08%
2023/07/19	6.4	115.80	7.2	116.00	115.00	-0.8	8,927	-0.01%
2023/07/18	85.5	115.36	19.5	115.55	115.00	66	8,962	0.74%
2023/07/17	27.9	116.09	2	116.75	116.50	25.9	8,951	0.29%
2023/07/14	5.6	116.02	4.6	116.08	116.50	1	9,000	0.01%
2023/07/13	26.8	115.02	5	115.40	115.00	21.8	9,030	0.24%
2023/07/12	3.7	115.01	2	115.00	115.00	1.7	9,072	0.02%
2023/07/11	8.4	115.02	2	115.00	115.00	6.4	9,176	0.07%
2023/07/10	6	114.79	20	114.25	114.00	-14.1	9,281	-0.15%
2023/07/07	22.5	114.49	0	0.00	114.50	22.5	9,394	0.24%
2023/07/06	24.4	114.88	5	115.30	115.00	19.4	9,422	0.21%
2023/07/05	25.8	115.28	2	116.00	115.00	23.8	9,380	0.25%
2023/07/04	27.6	114.91	9.2	115.35	115.50	18.4	9,326	0.20%
2023/07/03	25.3	115.51	12	116.13	115.00	13.2	9,330	0.14%
2023/06/30	36	116.88	0	118.00	116.50	36	9,222	0.39%
2023/06/29	38	117.51	21.2	118.00	117.50	16.8	9,123	0.18%
2023/06/28	28.6	121.68	0.2	121.96	121.50	28.4	8,969	0.32%
2023/06/27	71.1	122.75	14.9	122.16	122.00	56.2	8,885	0.63%
2023/06/26	18.3	124.54	4	124.75	124.00	14.3	8,794	0.16%
2023/06/21	3.2	125.50	7	125.57	126.00	-3.8	8,740	-0.04%
2023/06/20	3.3	125.19	9	125.78	126.00	-5.7	8,713	-0.07%
2023/06/19	7.1	125.50	7.3	125.98	125.50	-0.2	8,647	0.00%
2023/06/16	1.2	125.54	13.1	125.58	125.50	-12	8,611	-0.14%
2023/06/15	0.6	125.45	22.9	125.52	125.50	-22.2	8,506	-0.26%
2023/06/14	1.2	125.54	2.1	125.50	125.50	-0.9	8,650	-0.01%
2023/06/13	3.3	125.50	10	125.50	125.50	-6.7	8,640	-0.08%
2023/06/12	21.4	125.50	0	0.00	125.00	21.4	8,637	0.25%
2023/06/09	1.1	125.52	1	125.50	125.50	0.1	8,698	0.00%
2023/06/08	1.2	125.04	0.4	125.22	125.00	0.9	8,789	0.01%
2023/06/07	2.1	125.26	5.1	125.11	125.00	-3	8,804	-0.03%
2023/06/06	0.2	125.18	0.5	125.47	125.50	-0.4	8,819	0.00%
2023/06/05	0.1	125.50	1	125.00	125.00	-0.9	8,827	-0.01%
2023/06/02	0.2	125.18	6.7	125.29	125.50	-6.5	8,858	-0.07%
2023/06/01	3.3	125.05	1.3	125.03	125.00	2.1	8,775	0.02%
2023/05/31	3.1	124.76	5.3	125.57	126.00	-2.1	8,708	-0.02%
2023/05/30	11.4	124.85	5	125.40	125.50	6.4	8,351	0.08%
2023/05/29	29.2	125.38	2.2	125.99	126.00	27	8,248	0.33%
2023/05/26	18.8	125.72	5.2	126.58	127.00	13.6	8,145	0.17%
2023/05/25	0.1	125.29	6.6	127.39	128.00	-6.5	7,939	-0.08%
2023/05/24	1.5	125.58	1.1	125.95	126.50	0.4	7,792	0.00%
2023/05/23	8.2	125.31	15.5	125.71	126.50	-7.3	7,676	-0.10%
2023/05/22	11	125.23	6	125.25	125.50	4.9	7,609	0.07%
2023/05/19	0.2	126.97	1.1	126.95	127.50	-0.9	7,544	-0.01%
2023/05/18	0.1	126.65	7.7	126.98	126.50	-7.6	7,541	-0.10%
2023/05/17	0.4	126.02	39.9	126.47	127.00	-39.5	7,536	-0.52%
2023/05/16	0.2	125.76	7.5	125.63	126.00	-7.3	7,535	-0.10%
2023/05/15	0.1	125.00	9	124.80	125.50	-8.9	7,546	-0.12%
2023/05/12	3.4	124.86	4	125.00	125.00	-0.6	7,569	-0.01%
2023/05/11	2.3	125.54	1.4	125.86	126.00	0.9	7,570	0.01%
2023/05/10	0.3	126.14	7	125.64	126.00	-6.7	7,683	-0.09%
2023/05/09	0.4	125.92	3	126.17	126.50	-2.6	7,751	-0.03%
2023/05/08	0.1	126.50	0.3	126.50	126.50	-0.2	7,773	0.00%
2023/05/05	1	126.00	11.1	126.37	126.50	-10.1	7,861	-0.13%
2023/05/04	0.3	125.50	3.1	126.15	126.50	-2.8	8,015	-0.04%
2023/05/03	1	125.01	3.2	125.47	125.50	-2.1	8,199	-0.03%
2023/05/02	5.6	125.33	2	125.50	125.50	3.6	8,419	0.04%
2023/04/28	5.5	126.50	1.2	126.43	127.00	4.3	8,771	0.05%
2023/04/27	6.2	126.40	12	126.63	126.50	-5.8	8,787	-0.07%
2023/04/26	16.3	126.49	20.4	126.69	127.00	-4.1	8,774	-0.05%
2023/04/25	5.3	126.45	45.4	126.11	126.00	-40.1	8,623	-0.46%
2023/04/24	0.3	125.59	4.2	126.23	126.00	-3.9	8,574	-0.05%
2023/04/21	30.1	125.50	21.2	125.47	126.00	8.9	8,606	0.10%
2023/04/20	2	124.00	33.6	124.06	125.00	-31.6	8,567	-0.37%
2023/04/19	8.6	125.48	3.5	125.04	124.50	5.1	8,556	0.06%
2023/04/18	3.5	125.47	21.3	125.78	126.00	-17.8	8,515	-0.21%
2023/04/17	3.3	124.35	5	124.86	125.50	-1.7	8,481	-0.02%
2023/04/14	1.6	123.70	8.8	124.00	124.50	-7.2	8,425	-0.09%
2023/04/13	2.5	123.50	7.5	123.76	124.00	-5	8,363	-0.06%
2023/04/12	0.9	123.32	2.3	123.01	123.00	-1.4	8,196	-0.02%
2023/04/11	5.2	122.50	21	122.50	123.00	-15.8	8,052	-0.20%
2023/04/10	2.5	122.18	49.5	121.78	122.50	-47	8,038	-0.59%
2023/04/07	2.3	120.56	53.7	120.80	121.00	-51.4	7,972	-0.64%
2023/04/06	2.5	120.30	2.1	120.50	120.50	0.4	7,969	0.00%
2023/03/31	13.7	119.95	2	120.25	119.50	11.7	7,926	0.15%
2023/03/30	1.8	119.92	1.1	120.00	120.00	0.7	7,954	0.01%
2023/03/29	7.4	119.51	1.7	119.83	120.00	5.8	7,966	0.07%
2023/03/28	13.4	119.50	2.2	119.68	119.50	11.2	7,979	0.14%
2023/03/27	7.3	119.52	8.3	119.70	120.00	-1.1	7,991	-0.01%
2023/03/24	7.3	119.99	2.1	119.57	119.50	5.3	8,171	0.06%
2023/03/23	10.3	120.00	15.2	120.06	120.00	-4.8	8,200	-0.06%
2023/03/22	0.4	119.00	8.2	119.44	119.50	-7.8	8,227	-0.09%
2023/03/21	1.4	118.97	2.3	118.56	118.50	-0.9	8,293	-0.01%
2023/03/20	0.2	118.50	4.4	119.22	119.00	-4.2	8,343	-0.05%
2023/03/17	15.5	118.57	4.2	119.00	118.00	11.4	8,378	0.14%
2023/03/16	2.3	118.99	8.6	118.91	119.00	-6.3	8,265	-0.08%
2023/03/15	5.2	118.50	16.4	118.81	119.00	-11.1	8,332	-0.13%
2023/03/14	7.1	118.35	1.1	117.53	117.50	6.1	8,327	0.07%
2023/03/13	0.3	117.82	8.9	118.71	119.00	-8.6	8,270	-0.10%
2023/03/10	6.2	117.45	2.5	117.30	117.50	3.7	8,186	0.05%
2023/03/09	6.3	118.75	11.5	118.85	118.50	-5.3	8,236	-0.06%
2023/03/08	5.2	118.22	4.7	118.69	119.00	0.5	8,350	0.01%
2023/03/07	14.6	118.24	10.1	118.99	118.50	4.5	8,338	0.05%
2023/03/06	0.2	118.74	31.1	118.13	118.00	-30.9	8,397	-0.37%
2023/03/03	3.4	117.48	19.1	117.62	117.50	-15.7	8,618	-0.18%
2023/03/02	1.5	115.94	4.1	116.25	116.50	-2.6	8,634	-0.03%
2023/03/01	33.5	115.30	2	115.50	115.00	31.5	8,569	0.37%
2023/02/24	2.4	115.46	2.5	115.44	115.50	-0.1	8,467	0.00%
2023/02/23	2.3	115.24	4	115.50	115.50	-1.7	8,367	-0.02%
2023/02/22	0.5	114.77	6.2	114.84	115.00	-5.8	8,353	-0.07%
2023/02/21	1.4	114.51	1.1	114.51	114.50	0.2	8,418	0.00%
2023/02/20	2.8	114.84	12.1	114.50	115.00	-9.2	8,604	-0.11%
2023/02/17	3.5	113.54	1.2	114.00	113.50	2.3	8,721	0.03%
2023/02/16	2	114.10	9.4	114.06	114.00	-7.5	8,930	-0.08%
2023/02/15	4.9	113.42	0	113.67	113.50	4.8	9,033	0.05%
2023/02/14	1.5	113.84	17	113.97	114.00	-15.5	8,996	-0.17%
2023/02/13	2.2	112.82	6	113.50	113.50	-3.8	9,021	-0.04%
2023/02/10	0.4	112.94	0	0.00	113.00	0.4	8,979	0.00%
2023/02/09	5.6	112.51	0.2	113.00	112.50	5.4	8,957	0.06%
2023/02/08	6.3	113.06	0.2	113.00	112.50	6.2	8,952	0.07%
2023/02/07	2.4	112.63	1	113.00	112.50	1.4	8,838	0.02%
2023/02/06	1.5	113.09	2.4	112.79	112.50	-0.9	8,823	-0.01%
2023/02/03	4.6	112.30	11	112.82	113.00	-6.5	8,802	-0.07%
2023/02/02	20.1	112.11	10	112.50	112.00	10	8,798	0.11%
2023/02/01	43.1	111.90	1	112.50	112.50	42.1	8,711	0.48%
2023/01/31	20.9	112.96	0	0.00	112.50	20.9	8,632	0.24%
2023/01/30	5.4	114.04	1	115.50	114.50	4.4	8,547	0.05%
2023/01/17	2.5	114.30	10	114.00	114.00	-7.5	8,389	-0.09%
2023/01/16	14.4	113.76	7.3	114.17	115.00	7.1	8,408	0.08%
2023/01/13	2.7	114.48	4.3	114.09	114.00	-1.6	8,348	-0.02%
2023/01/12	6.4	113.79	3	113.50	113.50	3.4	8,564	0.04%
2023/01/11	2.6	113.87	2	114.01	114.00	0.6	8,613	0.01%
2023/01/10	1.4	114.16	2.3	114.68	115.00	-0.8	8,614	-0.01%
2023/01/09	2	114.30	8.7	114.64	115.00	-6.7	8,575	-0.08%
2023/01/06	0.3	113.85	0	0.00	114.00	0.3	8,622	0.00%
2023/01/05	0.7	113.45	2.2	114.00	114.00	-1.5	8,681	-0.02%
2023/01/04	2.2	113.95	0	113.00	113.50	2.2	8,694	0.03%
2023/01/03	1.6	112.18	1.2	113.43	113.00	0.4	8,794	0.00%
2022/12/30	1.2	113.09	0.2	113.00	113.00	1	8,821	0.01%
2022/12/29	0.4	113.41	1.2	113.42	113.00	-0.8	8,939	-0.01%
2022/12/28	0.3	113.24	2.8	113.04	114.00	-2.5	9,033	-0.03%
2022/12/27	2.2	113.26	3.2	113.02	113.00	-1	9,085	-0.01%
2022/12/26	0.3	112.84	7.4	112.99	113.00	-7.2	9,330	-0.08%
2022/12/23	0.3	112.32	1.5	112.50	112.50	-1.2	9,408	-0.01%
2022/12/22	1.2	112.52	2.1	112.75	113.00	-0.9	9,522	-0.01%
2022/12/21	1.6	112.08	3.1	111.86	111.50	-1.5	9,609	-0.02%
2022/12/20	0.4	111.70	3	111.67	111.50	-2.6	9,572	-0.03%
2022/12/19	2.3	111.06	0.1	111.00	111.50	2.2	9,596	0.02%
2022/12/16	14.1	110.92	1	112.00	110.50	13.1	9,654	0.14%
2022/12/15	3.4	111.56	0.6	111.95	112.00	2.8	9,500	0.03%
2022/12/14	3.4	111.84	2.6	112.19	111.50	0.8	9,484	0.01%
2022/12/13	13.4	111.74	1.4	111.65	111.00	12	9,431	0.13%
2022/12/12	0.3	112.17	2.1	112.24	112.50	-1.9	9,371	-0.02%
2022/12/09	0.6	111.95	1	112.00	112.00	-0.4	9,524	0.00%
2022/12/08	10.3	111.12	0	0.00	111.00	10.3	9,560	0.11%
2022/12/07	1.4	112.51	10	112.95	112.50	-8.7	9,578	-0.09%
2022/12/06	3.4	111.85	0	112.00	112.00	3.4	9,523	0.04%
2022/12/05	0.5	112.38	4.3	112.12	112.50	-3.8	9,557	-0.04%
2022/12/02	5.7	111.37	3.1	111.01	112.00	2.7	9,574	0.03%
2022/12/01	16.6	111.98	11.6	111.75	111.50	5.1	9,566	0.05%
2022/11/30	3.4	112.94	2.2	113.00	113.50	1.2	9,490	0.01%
2022/11/29	2.3	112.43	24.7	111.52	112.00	-22.4	9,356	-0.24%
2022/11/28	7.3	111.37	2	111.50	110.50	5.3	9,330	0.06%
2022/11/25	24	111.55	16.9	111.86	112.50	7.1	9,290	0.08%
2022/11/24	0.4	110.05	11.5	109.87	110.00	-11	9,164	-0.12%
2022/11/23	1.4	109.10	4.1	109.00	109.00	-2.6	9,174	-0.03%
2022/11/22	0.6	108.93	0	0.00	108.50	0.6	9,216	0.01%
2022/11/21	1.3	109.00	3.1	108.84	109.00	-1.8	9,207	-0.02%
2022/11/18	1.4	108.21	0	0.00	109.00	1.4	9,205	0.02%
2022/11/17	27.4	108.06	0	0.00	108.00	27.4	9,195	0.30%
2022/11/16	15.7	108.51	0	0.00	108.50	15.7	9,082	0.17%
2022/11/15	4.6	109.06	2	109.25	109.00	2.6	8,954	0.03%
2022/11/14	14.3	109.71	3.5	109.72	109.50	10.8	8,890	0.12%
2022/11/11	1.7	109.13	1.1	109.45	109.50	0.6	8,665	0.01%
2022/11/10	4.8	108.55	1.2	108.66	108.50	3.6	8,595	0.04%
2022/11/09	7.8	108.93	7.2	108.94	109.00	0.7	8,610	0.01%
2022/11/08	3.9	108.11	2	108.50	108.50	1.9	8,532	0.02%
2022/11/07	11.2	108.00	1.1	108.50	108.00	10	8,565	0.12%
2022/11/04	3.5	107.59	4.9	108.00	108.50	-1.4	8,719	-0.02%
2022/11/03	2.1	108.29	1	108.50	108.50	1.1	8,640	0.01%
2022/11/02	8.4	108.70	2.1	108.50	108.50	6.4	8,645	0.07%
2022/11/01	5.6	109.83	0	0.00	109.50	5.6	8,606	0.06%
2022/10/31	3.4	110.99	10.2	110.85	111.00	-6.8	8,625	-0.08%
2022/10/28	7.1	109.00	12	109.25	109.00	-4.9	8,577	-0.06%
2022/10/27	2.3	109.49	0.1	109.59	109.50	2.2	8,602	0.03%
2022/10/26	11.5	109.45	4.1	109.51	108.50	7.5	8,618	0.09%
2022/10/25	1.6	109.03	61.6	109.00	110.50	-60	8,526	-0.70%
2022/10/24	1.2	108.00	0.3	108.00	107.50	0.8	8,297	0.01%
2022/10/21	0.3	107.98	5.1	107.51	108.00	-4.8	8,217	-0.06%
2022/10/20	16.5	106.17	7.1	106.86	107.00	9.4	8,298	0.11%
2022/10/19	24.7	107.75	2	107.50	107.50	22.7	8,110	0.28%
2022/10/18	7.6	108.80	0	0.00	108.50	7.6	8,038	0.09%
2022/10/17	1.4	108.69	1	109.50	109.00	0.4	8,046	0.00%
2022/10/14	16.1	108.92	3.6	108.89	109.00	12.5	8,050	0.16%
2022/10/13	10.4	109.36	5	109.50	109.00	5.4	8,067	0.07%
2022/10/12	4.2	109.52	5.1	109.51	110.00	-0.8	8,209	-0.01%
2022/10/11	26.7	109.18	25.6	109.15	109.00	1.1	8,381	0.01%
2022/10/07	45.2	110.81	30	110.50	110.50	15.2	8,329	0.18%
2022/10/06	44.7	111.00	0	0.00	110.50	44.7	8,475	0.53%
2022/10/05	21.8	111.82	0	112.89	111.50	21.8	8,691	0.25%
2022/10/04	17	112.11	0.2	112.50	112.00	16.8	8,785	0.19%
2022/10/03	74.4	112.34	17	111.59	111.50	57.4	8,758	0.66%
2022/09/30	16.8	114.68	5	114.00	114.00	11.8	8,741	0.13%
2022/09/29	4.4	115.52	0	0.00	116.00	4.4	8,996	0.05%
2022/09/28	4.2	115.90	4.3	116.24	116.50	-0.1	9,032	0.00%
2022/09/27	1.3	116.57	2	116.75	116.00	-0.7	9,102	-0.01%
2022/09/26	3.5	115.20	10	115.00	116.50	-6.5	9,329	-0.07%
2022/09/23	32.2	115.01	4	114.63	115.00	28.2	9,521	0.30%
2022/09/22	16.7	116.41	0	0.00	116.00	16.7	9,893	0.17%
2022/09/21	7.9	117.47	0	0.00	117.50	7.9	10,124	0.08%
2022/09/20	8.7	118.06	1	118.02	118.00	7.7	10,136	0.08%
2022/09/19	3.5	118.08	1.7	118.50	118.00	1.8	10,212	0.02%
2022/09/16	36.6	118.23	1	118.50	118.00	35.6	10,453	0.34%
2022/09/15	16.9	119.37	0.2	120.00	119.00	16.7	10,461	0.16%
2022/09/14	14.1	119.89	2	119.75	119.50	12.1	10,464	0.12%
2022/09/13	8.2	121.00	10	121.25	121.00	-1.8	10,555	-0.02%
2022/09/12	3.3	121.04	2	122.00	121.00	1.3	10,578	0.01%
2022/09/08	0.6	121.33	6	121.00	121.00	-5.4	10,661	-0.05%
2022/09/07	8.3	120.58	2.5	120.60	120.50	5.8	10,708	0.05%
2022/09/06	1.3	121.93	1	121.50	121.50	0.3	10,745	0.00%
2022/09/05	0.2	121.85	3	121.67	122.00	-2.8	10,760	-0.03%
2022/09/02	4.1	121.08	9	121.50	121.00	-4.9	10,799	-0.05%
2022/09/01	13.7	120.71	1	120.51	121.00	12.7	10,821	0.12%
2022/08/31	11.1	121.57	0	0.00	121.00	11.1	10,780	0.10%
2022/08/30	12.1	122.09	3	122.67	122.50	9.1	10,705	0.09%
2022/08/29	0.2	122.09	1.1	122.00	123.00	-0.9	10,764	-0.01%
2022/08/26	3	122.17	0.1	122.50	122.00	3	10,838	0.03%
2022/08/25	4	121.63	0.1	122.50	122.00	3.9	10,946	0.04%
2022/08/24	10.1	122.06	0	123.00	122.00	10.1	11,037	0.09%
2022/08/23	5.1	122.51	1	123.00	122.50	4.1	11,335	0.04%
2022/08/22	0	122.00	6.9	121.65	123.00	-6.9	11,460	-0.06%
2022/08/19	3.1	121.78	1.2	121.94	121.50	1.9	11,573	0.02%
2022/08/18	2.2	122.31	1.6	122.67	122.50	0.6	11,690	0.01%
2022/08/17	4.6	122.84	3	123.00	123.00	1.6	11,773	0.01%
2022/08/16	0.4	124.55	12	124.38	123.50	-11.6	11,767	-0.10%
2022/08/15	0.3	124.90	5.4	125.13	124.50	-5.1	11,789	-0.04%
2022/08/12	5.3	124.50	11.1	124.91	125.00	-5.8	11,781	-0.05%
2022/08/11	6.2	124.16	10.1	124.74	125.00	-3.9	11,824	-0.03%
2022/08/10	3	122.50	9	122.50	122.50	-6	11,792	-0.05%
2022/08/09	0.2	122.19	1.9	122.40	122.50	-1.8	11,808	-0.01%
2022/08/08	0.8	122.07	2.4	122.09	122.50	-1.6	11,844	-0.01%
2022/08/05	0.2	121.95	1	122.00	122.00	-0.7	11,879	-0.01%
2022/08/04	3.1	121.25	0	0.00	120.50	3.1	11,913	0.03%
2022/08/03	3.3	121.39	2.2	121.77	121.50	1.1	11,930	0.01%
2022/08/02	1.1	122.04	27.5	122.51	122.50	-26.4	11,994	-0.22%
2022/08/01	3.2	121.52	0	0.00	122.00	3.2	11,949	0.03%
2022/07/29	1.1	121.53	3.5	121.43	121.50	-2.4	12,103	-0.02%
2022/07/28	1.1	121.50	13	121.54	121.50	-11.9	12,230	-0.10%
2022/07/27	2.1	121.25	9.1	121.38	121.50	-7	12,462	-0.06%
2022/07/26	2.2	119.74	0	0.00	120.00	2.2	12,615	0.02%
2022/07/25	3.4	119.60	17.1	119.15	120.00	-13.7	12,704	-0.11%
2022/07/22	23.1	118.32	7.1	118.79	118.50	16	12,861	0.12%
2022/07/21	5.7	119.26	3	119.33	119.50	2.7	12,831	0.02%
2022/07/20	69.6	120.27	7	120.21	120.00	62.6	12,806	0.49%
2022/07/19	14.2	121.18	6	121.50	121.50	8.2	12,726	0.06%
2022/07/18	2.3	122.78	2	123.25	123.00	0.3	12,517	0.00%
2022/07/15	5	122.20	3	122.83	123.00	2	12,284	0.02%
2022/07/14	17.2	122.39	0	0.00	123.00	17.2	12,259	0.14%
2022/07/13	1.9	123.66	1.3	123.61	124.00	0.6	12,070	0.00%
2022/07/12	11.9	122.38	3.1	122.53	122.50	8.9	11,781	0.08%
2022/07/11	31.6	123.30	1.8	123.73	124.00	29.8	11,594	0.26%
2022/07/08	54.1	124.90	0	0.00	124.50	54.1	11,555	0.47%
2022/07/07	11.2	127.51	14.5	128.86	127.50	-3.3	11,390	-0.03%
2022/07/06	1	127.97	16.2	127.96	128.00	-15.2	11,096	-0.14%
2022/07/05	7	126.65	4.6	127.33	127.00	2.5	11,044	0.02%
2022/07/04	7.2	126.51	36.2	126.70	126.50	-29	10,952	-0.26%
2022/07/01	14.6	122.71	48.1	123.72	124.00	-33.5	10,889	-0.31%
2022/06/30	101.8	122.29	5	122.10	122.00	96.8	10,724	0.90%	大買/
2022/06/29	5.2	129.75	67.4	130.01	130.50	-62.2	10,303	-0.60%
2022/06/28	1	128.50	1.2	128.99	129.00	-0.2	10,051	0.00%
2022/06/27	4.1	128.75	3.1	129.65	128.50	1	10,095	0.01%
2022/06/24	2	129.23	30.3	128.92	129.00	-28.2	10,040	-0.28%
2022/06/23	4.2	126.50	4.1	126.74	127.00	0.1	9,856	0.00%
2022/06/22	12.1	126.00	7.2	126.42	125.50	4.9	9,737	0.05%
2022/06/21	6.6	126.46	29.6	125.90	126.50	-23	9,733	-0.24%
2022/06/20	38	124.71	5.1	124.90	125.00	33	9,639	0.34%
2022/06/17	13.1	124.62	3.4	125.08	125.00	9.7	9,627	0.10%
2022/06/16	17.4	124.45	2.1	124.50	124.00	15.2	9,559	0.16%
2022/06/15	14.1	124.54	2	125.00	125.00	12.1	9,657	0.13%
2022/06/14	12.2	124.51	4.2	124.76	124.50	7.9	9,784	0.08%
2022/06/13	0.5	124.62	0.4	124.62	125.00	0.1	9,842	0.00%
2022/06/10	1	126.00	0	0.00	125.00	1	9,937	0.01%
2022/06/09	0	0.00	1.1	126.52	126.00	-1.1	9,889	-0.01%
2022/06/08	0.3	126.54	26.4	126.96	126.50	-26.2	9,918	-0.26%
2022/06/07	0	126.21	3	126.50	125.50	-3	9,885	-0.03%
2022/06/06	0.3	125.22	1	126.00	126.00	-0.7	9,789	-0.01%
2022/06/02	3.2	125.18	0.2	125.70	125.00	3	9,778	0.03%
2022/06/01	22.3	125.08	0	0.00	125.00	22.3	9,864	0.23%
2022/05/31	3.3	125.06	0.6	126.50	127.00	2.7	9,821	0.03%
2022/05/30	1.1	125.54	0.1	125.59	127.00	1	9,606	0.01%
2022/05/27	15.8	125.04	2	125.50	125.50	13.8	9,652	0.14%
2022/05/26	1.6	127.74	14.1	127.28	127.50	-12.5	9,655	-0.13%
2022/05/25	0.2	124.85	4	124.50	125.00	-3.8	9,679	-0.04%
2022/05/24	2.1	124.01	0	0.00	124.00	2.1	9,766	0.02%
2022/05/23	2.1	124.02	0.1	125.00	123.50	2	9,887	0.02%
2022/05/20	1.2	124.50	4	124.38	124.50	-2.8	9,935	-0.03%
2022/05/19	0.3	124.18	1	124.00	124.50	-0.7	9,961	-0.01%
2022/05/18	2.9	123.66	11.1	124.41	125.00	-8.2	9,983	-0.08%
2022/05/17	1.2	123.65	2	124.49	123.50	-0.8	9,923	-0.01%
2022/05/16	0.3	125.00	11.1	124.45	124.00	-10.8	9,920	-0.11%
2022/05/13	2.2	124.09	11	124.45	124.00	-8.8	9,885	-0.09%
2022/05/12	1.2	124.00	22	124.02	124.00	-20.8	9,854	-0.21%
2022/05/11	4.7	124.53	1	124.51	125.00	3.7	9,802	0.04%
2022/05/10	1.2	125.00	13.1	125.19	124.50	-11.9	9,791	-0.12%
2022/05/09	5.2	125.20	5.6	125.14	125.00	-0.5	9,718	0.00%
2022/05/06	4.1	125.30	9.7	126.59	126.50	-5.5	9,627	-0.06%
2022/05/05	5.9	125.16	0	125.50	125.00	5.9	9,546	0.06%
2022/05/04	61.4	124.43	35.1	124.12	124.00	26.4	9,431	0.28%
2022/05/03	22.2	128.46	16.2	128.31	127.50	6	9,277	0.07%
2022/04/29	8.9	130.14	5	130.80	131.00	3.9	9,079	0.04%
2022/04/28	10.8	131.31	5	131.10	131.50	5.8	8,977	0.07%
2022/04/27	1.5	132.34	8.6	132.41	132.00	-7.1	8,854	-0.08%
2022/04/26	0.4	131.02	1	131.00	132.00	-0.6	8,896	-0.01%
2022/04/25	1.3	130.95	2.2	131.02	131.50	-0.9	8,867	-0.01%
2022/04/22	1	130.50	3.7	131.25	131.50	-2.7	8,817	-0.03%
2022/04/21	0.4	130.89	5.1	131.00	131.00	-4.7	8,831	-0.05%
2022/04/20	0	129.05	8	129.75	131.00	-7.9	8,849	-0.09%
2022/04/19	3.3	129.96	2.3	130.02	129.50	1	8,834	0.01%
2022/04/18	1.2	129.91	9	129.78	130.00	-7.9	8,853	-0.09%
2022/04/15	2.2	129.49	8.5	129.46	129.50	-6.3	8,857	-0.07%
2022/04/14	1.1	129.94	8.3	129.50	130.00	-7.2	8,865	-0.08%
2022/04/13	8.6	128.33	1.1	128.03	128.50	7.5	8,806	0.09%
2022/04/12	10.6	128.62	1.2	128.58	128.50	9.4	8,784	0.11%
2022/04/11	3	128.50	29.2	129.37	130.00	-26.2	8,855	-0.30%
2022/04/08	3.1	127.17	3.7	127.48	128.00	-0.7	8,762	-0.01%
2022/04/07	3.1	127.16	2.1	127.00	127.00	1	8,659	0.01%
2022/04/06	6.4	126.28	2	126.50	127.00	4.4	8,583	0.05%
2022/04/01	2.4	126.53	0.2	126.86	127.00	2.2	8,516	0.03%
2022/03/31	0.3	126.98	6.1	127.08	127.00	-5.8	8,455	-0.07%
2022/03/30	0.5	126.95	2	127.00	127.00	-1.5	8,490	-0.02%
2022/03/29	3.6	126.71	0.1	127.00	127.00	3.5	8,520	0.04%
2022/03/28	2.3	127.07	5.1	127.58	128.00	-2.7	8,467	-0.03%
2022/03/25	0.2	126.85	6.8	127.70	128.00	-6.6	8,469	-0.08%
2022/03/24	0.2	126.24	3.3	126.93	127.00	-3.2	8,412	-0.04%
2022/03/23	14.5	125.61	3	125.98	126.50	11.4	8,394	0.14%
2022/03/22	1.4	125.72	1.2	126.00	126.50	0.2	8,387	0.00%
2022/03/21	3.1	126.17	22.3	126.48	126.50	-19.3	8,397	-0.23%
2022/03/18	3.2	125.82	3.2	126.34	126.50	0	8,300	0.00%
2022/03/17	4.7	125.79	5.6	126.58	125.50	-0.8	8,134	-0.01%
2022/03/16	0.1	124.74	11.7	125.36	126.00	-11.6	7,906	-0.15%
2022/03/15	2.2	124.23	16.1	124.31	125.00	-14	7,786	-0.18%
2022/03/14	2.2	122.53	12	122.79	123.00	-9.8	7,633	-0.13%
2022/03/11	4.2	122.16	0.3	122.50	122.50	3.9	7,607	0.05%
2022/03/10	4.3	122.53	3.1	122.82	123.00	1.2	7,529	0.02%
2022/03/09	1.2	121.96	1.2	122.42	122.50	0	7,514	0.00%
2022/03/08	16.2	121.03	69.1	121.04	122.00	-53	7,535	-0.70%
2022/03/07	8.2	121.33	31.8	120.78	121.00	-23.6	7,477	-0.32%
2022/03/04	3.4	122.21	20.2	122.33	123.00	-16.8	7,598	-0.22%
2022/03/03	14.2	122.40	2.2	122.31	122.50	12	7,548	0.16%
2022/03/02	7.3	123.31	17	123.32	123.50	-9.7	7,499	-0.13%
2022/03/01	10.5	124.30	7.8	124.26	124.50	2.7	7,327	0.04%
2022/02/25	13.1	124.50	23.4	124.49	124.50	-10.2	7,160	-0.14%
2022/02/24	8.2	124.16	17.2	124.44	124.50	-8.9	6,974	-0.13%
2022/02/23	6.8	124.89	33	124.90	125.50	-26.2	6,783	-0.39%
2022/02/22	16.8	122.77	14.4	122.86	123.50	2.5	6,676	0.04%
2022/02/21	1.3	122.92	14.2	122.81	123.50	-13	6,563	-0.20%
2022/02/18	6.6	121.99	14.8	122.22	122.00	-8.3	6,568	-0.13%
2022/02/17	6.2	121.48	6.4	121.49	121.50	-0.2	6,567	0.00%
2022/02/16	0.3	120.19	12.8	120.61	121.00	-12.5	6,589	-0.19%
2022/02/15	5.2	119.69	3.8	119.91	120.00	1.4	6,594	0.02%
2022/02/14	6.3	119.32	5.5	119.46	120.00	0.8	6,687	0.01%
2022/02/11	0.4	119.19	3.8	119.41	119.50	-3.5	6,730	-0.05%
2022/02/10	1.4	118.93	25.2	118.60	119.50	-23.8	6,746	-0.35%
2022/02/09	6.3	118.50	8.3	118.42	118.50	-2	6,782	-0.03%
2022/02/08	2.3	118.45	1.8	118.00	118.00	0.5	6,764	0.01%
2022/02/07	2.5	118.00	2.6	118.19	118.50	-0.1	6,779	0.00%
2022/01/26	1.2	117.40	16.7	117.33	117.50	-15.5	6,736	-0.23%
2022/01/25	3.4	116.79	9.5	116.61	117.00	-6.1	6,751	-0.09%
2022/01/24	2.4	116.96	12.3	117.00	117.00	-9.9	6,719	-0.15%
2022/01/21	0.2	116.50	59.3	116.50	117.00	-59.1	6,729	-0.88%
2022/01/20	3.4	116.25	1.1	117.00	116.50	2.3	6,788	0.03%
2022/01/19	22.6	116.42	2	117.00	117.00	20.6	6,745	0.30%
2022/01/18	1.2	116.92	6.3	116.92	117.50	-5.1	6,750	-0.08%
2022/01/17	0.3	117.50	1.2	117.41	117.00	-0.9	6,874	-0.01%
2022/01/14	1.6	117.12	6.6	117.31	117.50	-5	6,922	-0.07%
2022/01/13	1.6	116.97	2.1	117.24	117.50	-0.5	6,960	-0.01%
2022/01/12	1.2	116.92	3	116.83	117.00	-1.8	6,997	-0.03%
2022/01/11	1.4	116.50	6.1	116.42	116.50	-4.7	6,978	-0.07%
2022/01/10	2.7	115.63	31.1	115.73	116.50	-28.4	6,955	-0.41%
2022/01/07	3.3	115.82	6.5	115.81	115.50	-3.2	7,020	-0.05%
2022/01/06	6.7	115.25	14	115.50	115.50	-7.3	7,074	-0.10%
2022/01/05	6.3	115.02	2.2	115.00	115.50	4.1	7,150	0.06%
2022/01/04	13.4	115.02	5.1	115.29	115.50	8.2	7,372	0.11%
2022/01/03	28.7	115.30	0.1	116.04	115.50	28.6	7,378	0.39%
2021/12/30	0.2	116.07	20.2	116.40	116.50	-20	7,375	-0.27%
2021/12/29	4.3	116.36	3.5	116.50	116.50	0.8	7,464	0.01%
2021/12/28	7.2	116.21	9.1	116.00	116.00	-1.9	7,431	-0.03%
2021/12/27	0.3	115.67	35.2	115.96	116.00	-34.9	7,432	-0.47%
2021/12/24	4.3	115.48	8.1	115.69	115.50	-3.8	7,527	-0.05%
2021/12/23	10.6	115.24	3.3	115.93	115.50	7.3	7,551	0.10%
2021/12/22	0.2	115.50	3.1	115.48	115.50	-2.9	7,519	-0.04%
2021/12/21	1.5	115.43	25.4	115.33	115.50	-23.9	7,561	-0.32%
2021/12/20	0.2	114.50	6.2	114.74	115.00	-6	7,485	-0.08%
2021/12/17	0.2	114.50	19.1	115.00	115.00	-18.9	7,441	-0.25%
2021/12/16	9.2	114.54	1.3	114.80	114.50	7.9	7,417	0.11%
2021/12/15	0.4	113.75	12	114.50	114.00	-11.6	7,509	-0.15%
2021/12/14	3.3	113.96	1	113.50	114.00	2.3	7,563	0.03%
2021/12/13	11.3	113.51	1.1	113.50	113.50	10.3	7,607	0.13%
2021/12/10	1.3	114.00	0.2	114.00	114.00	1.1	7,660	0.01%
2021/12/09	12.3	114.04	12	114.42	114.50	0.3	7,724	0.00%
2021/12/08	1.2	114.42	3.5	114.00	114.00	-2.3	7,777	-0.03%
2021/12/07	1.7	113.94	13.1	114.00	114.00	-11.3	7,756	-0.15%
2021/12/06	1.2	113.50	10.5	113.52	114.00	-9.2	7,752	-0.12%
2021/12/03	13.4	113.53	1.6	114.00	113.50	11.8	7,882	0.15%
2021/12/02	0.3	113.06	26.4	113.78	114.00	-26.2	7,916	-0.33%
2021/12/01	1.5	112.93	1	112.50	113.00	0.5	7,947	0.01%
2021/11/30	4.5	112.08	0	0.00	112.00	4.5	7,913	0.06%
2021/11/29	12.3	112.54	5	112.80	112.50	7.3	7,581	0.10%
2021/11/26	36.6	112.86	3	112.67	113.00	33.6	7,703	0.44%
2021/11/25	5.5	113.02	2.3	113.06	113.50	3.1	7,924	0.04%
2021/11/24	3.4	113.44	0.5	113.50	113.50	3	8,039	0.04%
2021/11/23	3.4	112.65	2	112.51	113.50	1.3	8,128	0.02%
2021/11/22	9.4	112.51	0.1	112.50	112.50	9.3	8,245	0.11%
2021/11/19	17.9	113.77	2.7	113.14	113.00	15.1	8,727	0.17%
2021/11/18	2.7	114.78	5.5	114.51	115.00	-2.8	8,813	-0.03%
2021/11/17	0.6	114.00	15	114.34	114.50	-14.4	8,875	-0.16%
2021/11/16	1.3	113.73	6.8	113.27	114.00	-5.5	8,933	-0.06%
2021/11/15	3.1	112.81	12.7	112.49	113.00	-9.6	8,916	-0.11%
2021/11/12	5.1	112.00	24.1	112.42	112.50	-19	8,842	-0.21%
2021/11/11	0.1	111.50	9.6	112.05	112.50	-9.5	8,892	-0.11%
2021/11/10	1.4	111.73	77	111.70	112.00	-75.6	8,860	-0.85%
2021/11/09	35.1	110.50	23.1	111.46	111.50	12	8,841	0.14%
2021/11/08	0.7	111.42	42.4	111.47	111.50	-41.6	8,898	-0.47%
2021/11/05	1.9	110.93	27.4	110.53	111.00	-25.5	8,905	-0.29%
2021/11/04	11.9	110.62	53.5	110.50	111.00	-41.6	8,932	-0.47%
2021/11/03	6	110.51	50	110.50	110.50	-44	8,926	-0.49%
2021/11/02	19.1	110.53	115.8	110.50	110.50	-96.6	8,958	-1.08%	大賣/
2021/11/01	8.2	110.63	57	110.76	111.00	-48.8	9,076	-0.54%
2021/10/29	22.3	110.50	6	110.50	110.50	16.3	9,144	0.18%
2021/10/28	3.5	110.50	20	110.50	110.00	-16.5	9,179	-0.18%
2021/10/27	3.1	110.50	25	110.50	110.50	-21.9	9,204	-0.24%
2021/10/26	4.2	110.99	30.1	110.50	110.50	-25.9	9,227	-0.28%
2021/10/25	38.1	110.51	145.1	111.03	111.00	-107	9,170	-1.17%	大賣/鉅額交易
2021/10/22	1.2	111.38	33.4	111.45	111.50	-32.2	9,112	-0.35%
2021/10/21	33.3	110.72	40.1	110.50	110.50	-6.8	9,070	-0.07%
2021/10/20	32.1	110.53	6	111.33	111.00	26.1	9,000	0.29%
2021/10/19	0.2	111.26	35.1	111.50	111.50	-34.9	8,964	-0.39%
2021/10/18	72.3	110.99	2	110.50	111.00	70.3	9,001	0.78%
2021/10/15	4.2	110.64	1	110.50	111.00	3.2	8,994	0.04%
2021/10/14	42.4	110.52	0	0.00	110.50	42.4	8,897	0.48%
2021/10/13	12.1	111.00	0	0.00	111.50	12.1	8,839	0.14%
2021/10/12	122.5	111.05	14	111.00	111.50	108.5	8,807	1.23%	大買/鉅額交易
2021/10/08	1.1	111.46	1.1	111.50	111.50	0.1	8,590	0.00%
2021/10/07	0.1	111.00	37	111.38	111.50	-36.9	8,477	-0.44%
2021/10/06	91.2	110.99	21.1	110.95	111.00	70.1	8,476	0.83%
2021/10/05	91.3	110.50	30	110.50	110.50	61.3	8,385	0.73%
2021/10/04	113.2	110.98	12.2	111.00	111.00	101	8,323	1.21%	大買/鉅額交易
2021/10/01	29.4	110.47	3.5	110.57	110.50	25.9	8,279	0.31%
2021/09/30	0.2	111.05	0.1	111.00	110.50	0.2	8,158	0.00%
2021/09/29	51.6	110.96	0	0.00	111.50	51.6	8,088	0.64%
2021/09/28	3.6	111.21	0	0.00	111.00	3.6	7,995	0.05%
2021/09/27	1.1	111.09	0	0.00	111.00	1.1	8,000	0.01%
2021/09/24	1.2	111.46	1.3	111.05	111.50	-0.2	8,040	0.00%
2021/09/23	15.3	111.01	0.5	111.00	111.00	14.8	8,090	0.18%
2021/09/22	61.1	110.87	5	110.80	111.00	56.1	8,058	0.70%
2021/09/17	16.3	111.01	7	111.43	111.00	9.3	7,915	0.12%
2021/09/16	1.1	111.00	1.1	111.06	111.50	0	7,787	0.00%
2021/09/15	17.2	111.09	2.6	111.48	111.00	14.6	7,730	0.19%
2021/09/14	9.6	111.03	2	111.00	111.00	7.6	7,713	0.10%
2021/09/13	4.2	110.65	2	110.75	111.00	2.2	7,685	0.03%
2021/09/10	5.2	110.52	1.3	110.61	110.50	4	7,651	0.05%
2021/09/09	3.3	110.55	1	110.50	110.50	2.3	7,781	0.03%
2021/09/08	8.8	111.03	6.1	111.41	111.00	2.6	7,776	0.03%
2021/09/07	2.1	111.00	1	111.00	111.00	1.1	7,694	0.01%
2021/09/06	11.6	111.02	2.2	111.03	111.00	9.4	7,653	0.12%
2021/09/03	9.1	111.12	9.2	111.28	111.00	-0.1	7,610	0.00%
2021/09/02	8.7	110.71	3	110.67	111.00	5.7	7,559	0.08%
2021/09/01	54.4	110.99	1	110.50	110.50	53.4	7,540	0.71%
2021/08/31	60.1	111.80	4.5	111.83	112.00	55.6	7,399	0.75%
2021/08/30	17.6	110.94	4	110.75	111.00	13.5	7,104	0.19%
2021/08/27	22.7	110.42	2	110.25	110.00	20.7	6,986	0.30%
2021/08/26	26.1	110.01	3.1	109.85	110.00	23	6,911	0.33%
2021/08/25	170	109.84	14.2	109.90	110.00	155.8	6,767	2.30%	大買/鉅額交易
2021/08/24	17	115.41	49	115.50	115.50	-32	6,226	-0.51%
2021/08/23	9.6	116.00	6	116.00	115.50	3.6	6,074	0.06%
2021/08/20	33.1	116.00	7.1	116.15	116.00	26.1	6,040	0.43%
2021/08/19	10.1	116.90	2.1	116.50	116.50	8	6,270	0.13%
2021/08/18	4.1	117.25	9.1	117.28	117.50	-5	6,191	-0.08%
2021/08/17	2.1	117.24	31.1	117.43	117.50	-29	6,178	-0.47%
2021/08/16	4	117.13	11	117.23	117.50	-7	6,092	-0.11%
2021/08/13	12.1	117.00	4	117.00	117.50	8.1	6,155	0.13%
2021/08/12	1	118.00	4.3	117.74	118.00	-3.2	6,156	-0.05%
2021/08/11	3.1	117.50	5.3	117.50	118.00	-2.2	6,074	-0.04%
2021/08/10	10.1	117.99	5.3	117.41	118.00	4.8	6,124	0.08%
2021/08/09	5.2	117.11	4.1	117.26	117.50	1	6,153	0.02%
2021/08/06	12.1	117.63	5	117.80	117.50	7.1	6,248	0.11%
2021/08/05	14	117.25	15.8	117.59	118.00	-1.8	6,307	-0.03%
2021/08/04	9.8	117.00	6.8	117.07	117.50	3	6,531	0.05%
2021/08/03	0.1	117.00	10.1	116.70	117.00	-10	6,536	-0.15%
2021/08/02	4.1	116.00	19	116.45	116.50	-14.9	6,472	-0.23%
2021/07/30	3.3	115.21	0	0.00	115.00	3.3	6,355	0.05%
2021/07/29	0.2	115.83	11	116.00	116.50	-10.8	6,343	-0.17%
2021/07/28	0.1	115.00	13.3	115.55	116.00	-13.2	6,328	-0.21%
2021/07/27	1	115.00	2.8	115.02	115.50	-1.8	6,476	-0.03%
2021/07/26	2.2	115.00	2.4	115.00	115.00	-0.3	6,548	0.00%
2021/07/23	3.1	115.01	0.6	115.50	115.00	2.4	6,561	0.04%
2021/07/22	3	115.16	26.1	115.36	116.00	-23	6,607	-0.35%
2021/07/21	1	114.50	15	114.70	115.00	-14	6,636	-0.21%
2021/07/20	0.1	114.50	8.7	114.96	115.00	-8.6	6,674	-0.13%
2021/07/19	0	114.50	6	114.17	115.00	-6	6,714	-0.09%
2021/07/16	0	114.50	6.1	114.75	115.00	-6	6,812	-0.09%
2021/07/15	1	114.00	0	0.00	114.50	1	6,846	0.01%
2021/07/14	2.1	114.48	0	0.00	114.50	2.1	6,910	0.03%
2021/07/13	2	114.24	6.3	114.39	114.50	-4.3	6,961	-0.06%
2021/07/12	2.1	113.76	6	113.58	113.50	-3.9	7,036	-0.06%
2021/07/09	13.2	114.04	14	114.00	114.50	-0.8	7,216	-0.01%
2021/07/08	2	114.25	1.1	114.00	114.00	1	7,716	0.01%
2021/07/07	1.2	113.92	0.6	113.57	114.00	0.6	7,757	0.01%
2021/07/06	1.1	114.00	1.6	114.31	114.00	-0.5	7,853	-0.01%
2021/07/05	0	114.00	1	114.50	114.50	-1	7,958	-0.01%
2021/07/02	18.1	113.81	4	113.88	114.00	14.1	8,067	0.17%
2021/07/01	2.1	114.00	0.1	114.00	113.50	2.1	8,151	0.03%
2021/06/30	1.1	114.04	0.1	114.00	114.00	1	8,206	0.01%
2021/06/29	0	114.00	2.2	114.45	114.00	-2.2	8,211	-0.03%
2021/06/28	7	114.07	3	114.00	114.00	4	8,396	0.05%
2021/06/25	1	114.00	4.2	114.38	114.50	-3.2	8,497	-0.04%
2021/06/24	1.6	114.19	4	114.00	114.00	-2.4	8,547	-0.03%
2021/06/23	1	114.00	7	114.14	114.50	-6	8,600	-0.07%
2021/06/22	5.3	114.46	16.1	114.19	114.00	-10.8	8,627	-0.12%
2021/06/21	3	113.50	2.7	113.82	113.50	0.3	8,630	0.00%
2021/06/18	24	113.58	1.1	114.45	113.50	22.9	8,656	0.26%
2021/06/17	0	114.00	1.1	114.02	114.50	-1	8,558	-0.01%
2021/06/16	1	114.99	1.7	114.50	115.00	-0.7	8,795	-0.01%
2021/06/15	2.1	114.50	1.2	114.48	114.50	0.9	8,794	0.01%
2021/06/11	0.1	114.50	3	114.66	114.50	-2.9	8,886	-0.03%
2021/06/10	10.3	114.00	0.1	114.00	114.50	10.2	8,887	0.11%
2021/06/09	1.1	114.43	3.5	114.29	114.00	-2.4	8,915	-0.03%
2021/06/08	2	114.00	1.1	114.00	114.50	1	8,918	0.01%
2021/06/07	0	113.74	5.7	113.77	114.00	-5.7	8,983	-0.06%
2021/06/04	1.1	113.98	8.7	113.86	114.00	-7.7	9,008	-0.08%
2021/06/03	2.1	113.50	0	113.50	114.00	2.1	9,042	0.02%
2021/06/02	0.1	113.59	4.3	113.73	114.00	-4.2	9,139	-0.05%
2021/06/01	1.1	113.94	2	113.50	113.50	-0.9	9,200	-0.01%
2021/05/31	0	113.84	15.5	113.80	113.50	-15.5	9,354	-0.17%
2021/05/28	0.1	113.00	3	113.33	113.00	-2.9	9,466	-0.03%
2021/05/27	27.2	112.48	0.1	113.22	112.00	27.1	9,496	0.29%
2021/05/26	2.1	113.51	2.3	113.56	113.00	-0.2	9,361	0.00%
2021/05/25	0.1	113.50	0.2	113.50	114.00	-0.1	9,510	0.00%
2021/05/24	3.3	113.03	5	113.10	113.00	-1.8	9,538	-0.02%
2021/05/21	0.1	114.00	15	113.93	114.50	-15	9,646	-0.15%
2021/05/20	3.1	113.00	5	112.90	113.50	-2	9,591	-0.02%
2021/05/19	3.2	112.84	2.7	113.04	112.50	0.5	9,613	0.00%
2021/05/18	2.3	112.97	4.3	112.76	113.50	-2	9,687	-0.02%
2021/05/17	13.3	112.16	16.3	112.28	112.50	-3	9,697	-0.03%
2021/05/14	51.1	111.60	58.1	113.06	113.50	-7	9,644	-0.07%
2021/05/13	34.9	111.39	14	111.62	111.00	21	9,604	0.22%
2021/05/12	29.9	111.70	58.9	112.58	112.50	-29	9,480	-0.31%
2021/05/11	3.1	113.82	11.7	113.84	114.50	-8.6	9,104	-0.09%
2021/05/10	2.2	113.50	2	113.50	114.00	0.2	9,090	0.00%
2021/05/07	1.6	113.48	4.1	113.37	113.50	-2.6	9,201	-0.03%
2021/05/06	2.1	112.75	8.3	112.52	113.00	-6.3	9,312	-0.07%
2021/05/05	2.1	112.51	5	112.30	112.00	-2.9	9,328	-0.03%
2021/05/04	20.7	112.64	17.6	113.32	112.50	3	9,354	0.03%
2021/05/03	3.1	113.17	6.5	113.35	113.00	-3.4	9,217	-0.04%
2021/04/29	1.1	113.96	1.2	113.50	114.00	-0.1	9,214	0.00%
2021/04/28	3.1	113.50	1	114.00	114.00	2	9,320	0.02%
2021/04/27	6	113.49	3.5	113.50	114.00	2.5	9,451	0.03%
2021/04/26	1.1	113.97	0.2	113.57	114.00	0.8	9,390	0.01%
2021/04/23	11.2	114.13	3	114.17	114.00	8.2	9,345	0.09%
2021/04/22	3.1	114.16	4	114.37	114.50	-0.9	9,377	-0.01%
2021/04/21	0.2	114.50	2	114.25	114.50	-1.8	9,312	-0.02%
2021/04/20	3.4	114.50	1.2	114.50	115.00	2.2	9,312	0.02%
2021/04/19	3	114.17	9.4	114.26	114.50	-6.4	9,326	-0.07%
2021/04/16	3	114.00	10.5	114.00	114.00	-7.5	9,426	-0.08%
2021/04/15	1.4	113.00	45.8	113.53	114.00	-44.4	9,432	-0.47%
2021/04/14	1	113.00	53.7	113.03	113.00	-52.7	9,276	-0.57%
2021/04/13	1	112.00	1	111.50	112.00	0	8,870	0.00%
2021/04/12	15.4	111.18	4.8	111.02	111.00	10.7	8,872	0.12%
2021/04/09	1.3	111.87	6.2	111.48	112.00	-4.9	8,860	-0.06%
2021/04/08	31.7	111.52	2.4	111.50	111.00	29.3	8,789	0.33%
2021/04/07	4.8	112.00	6.4	112.24	112.00	-1.6	8,736	-0.02%
2021/04/06	1	111.50	7.5	111.93	112.00	-6.5	8,635	-0.08%
2021/04/01	3.9	111.53	4.2	111.50	111.50	-0.4	8,604	0.00%
2021/03/31	13	111.46	10	111.50	111.50	3	8,637	0.03%
2021/03/30	11.5	111.50	8	112.00	111.50	3.5	8,514	0.04%
2021/03/29	6.6	111.50	28.5	111.59	112.00	-21.9	8,520	-0.26%
2021/03/26	3.3	111.34	2	111.50	111.50	1.2	8,510	0.01%
2021/03/25	5.2	111.31	24.8	111.47	111.50	-19.6	8,516	-0.23%
2021/03/24	20	110.73	15	110.93	111.00	5	8,526	0.06%
2021/03/23	4	110.87	20.1	110.95	111.00	-16.1	8,540	-0.19%
2021/03/22	11	110.50	6	110.00	110.50	5	8,582	0.06%
2021/03/19	16.5	110.08	1	110.00	110.00	15.5	8,579	0.18%
2021/03/18	3.5	110.93	3.3	110.69	111.00	0.2	8,374	0.00%
2021/03/17	28.7	110.33	5	110.50	110.50	23.7	8,382	0.28%
2021/03/16	7.3	110.64	11	111.00	110.50	-3.7	8,299	-0.04%
2021/03/15	10.3	110.50	1.2	110.58	110.50	9.1	8,364	0.11%
2021/03/12	1.6	110.53	4.7	110.67	111.00	-3.1	8,384	-0.04%
2021/03/11	2.3	110.93	1.1	110.50	111.00	1.2	8,456	0.01%
2021/03/10	1.4	110.83	0	110.50	110.50	1.3	8,440	0.02%
2021/03/09	0	110.25	16.4	110.29	110.50	-16.4	8,467	-0.19%
2021/03/08	9	110.11	7.3	110.41	110.00	1.7	8,478	0.02%
2021/03/05	18.6	109.55	21.2	109.97	110.00	-2.6	8,424	-0.03%
2021/03/04	27.2	109.46	17	110.00	109.50	10.2	8,612	0.12%
2021/03/03	6.2	109.59	12	110.08	109.50	-5.8	8,509	-0.07%
2021/03/02	6.1	109.59	5.1	109.80	109.50	1	8,444	0.01%
2021/02/26	16.2	109.63	52.1	110.60	109.50	-35.9	8,417	-0.43%
2021/02/25	37.1	109.93	39.3	110.14	110.50	-2.2	8,214	-0.03%
2021/02/24	13.1	109.54	6.1	109.92	109.50	7	8,133	0.09%
2021/02/23	11.1	108.55	29.1	109.09	109.50	-18.1	8,099	-0.22%
2021/02/22	16.9	108.56	20	109.00	108.50	-3.1	8,006	-0.04%
2021/02/19	11	108.50	10.3	109.00	109.00	0.8	7,940	0.01%
2021/02/18	7.1	108.44	12.1	108.67	108.50	-4.9	7,923	-0.06%
2021/02/17	27.9	108.51	2	108.50	108.50	25.9	7,885	0.33%
2021/02/05	16.3	108.44	1	108.50	108.50	15.2	7,767	0.20%
2021/02/04	16.7	108.49	3	108.50	108.00	13.7	7,701	0.18%
2021/02/03	8.3	108.51	0	109.00	109.00	8.3	7,677	0.11%
2021/02/02	3.1	108.51	0.1	109.00	109.00	3	7,665	0.04%
2021/02/01	5.1	109.10	10	109.00	109.00	-4.9	7,665	-0.06%
2021/01/29	18.3	108.15	7.1	108.01	108.00	11.2	7,578	0.15%
2021/01/28	19.1	108.53	15	108.83	109.00	4.1	7,468	0.05%
2021/01/27	39.1	109.38	6.4	109.02	109.00	32.7	7,352	0.45%
2021/01/26	3.2	108.53	16	108.50	108.50	-12.8	7,362	-0.17%
2021/01/25	1.1	109.45	3.4	109.15	109.00	-2.3	7,373	-0.03%
2021/01/22	24	108.54	5	108.50	108.50	19	7,356	0.26%
2021/01/21	15.1	109.07	3.6	109.32	108.50	11.5	7,274	0.16%
2021/01/20	29.1	109.31	1.2	109.65	109.00	28	7,178	0.39%
2021/01/19	3	111.00	3.2	111.00	111.00	-0.2	7,018	0.00%
2021/01/18	3.1	111.16	9	111.17	111.00	-5.9	7,020	-0.08%
2021/01/15	4	111.99	18.1	111.67	111.00	-14.1	6,989	-0.20%
2021/01/14	7	111.50	6.5	111.73	112.00	0.5	6,915	0.01%
2021/01/13	12.1	111.50	8.9	111.45	111.50	3.2	6,904	0.05%
2021/01/12	2.2	110.96	31.7	111.00	111.00	-29.5	6,812	-0.43%
2021/01/11	3	110.33	27.4	110.33	111.00	-24.4	6,739	-0.36%
2021/01/08	1.1	109.45	28	109.77	110.00	-26.9	6,591	-0.41%
2021/01/07	11.7	109.09	3.3	109.00	109.00	8.3	6,554	0.13%
2021/01/06	11.2	109.00	1	109.00	109.50	10.2	6,517	0.16%
2021/01/05	6.5	109.42	6	109.42	109.50	0.5	6,441	0.01%
2021/01/04	1.1	109.02	4.2	109.12	109.00	-3.1	6,408	-0.05%
2020/12/31	1.2	109.42	2.1	109.97	109.00	-0.9	6,400	-0.01%
2020/12/30	3	109.33	11.3	109.81	110.00	-8.3	6,467	-0.13%
2020/12/29	6.4	108.50	4.1	109.12	109.00	2.3	6,430	0.04%
2020/12/28	0.1	109.00	16	109.50	109.50	-16	6,453	-0.25%
2020/12/25	1.6	108.50	5.1	108.99	108.50	-3.5	6,487	-0.05%
2020/12/24	5.1	108.01	0	0.00	108.00	5.1	6,422	0.08%
2020/12/23	1	108.50	1	109.00	108.50	0	6,382	0.00%
2020/12/22	7	109.14	2.2	109.00	109.00	4.8	6,374	0.08%
2020/12/21	0.1	109.50	4.9	109.50	109.50	-4.8	6,454	-0.07%
2020/12/18	4.3	109.49	0	0.00	109.50	4.3	6,450	0.07%
2020/12/17	1	109.00	1	109.50	109.50	0	6,377	0.00%
2020/12/16	4	108.50	19.4	108.87	109.50	-15.4	6,345	-0.24%
2020/12/15	1	108.50	4	108.63	109.00	-3	6,336	-0.05%
2020/12/14	3	108.50	3	108.50	108.50	0	6,309	0.00%
2020/12/11	21.2	108.05	22	108.02	108.50	-0.8	6,278	-0.01%
2020/12/10	9.3	108.51	0	0.00	108.50	9.3	6,227	0.15%
2020/12/09	8.6	108.51	1	109.00	108.50	7.6	6,215	0.12%
2020/12/08	1.1	108.56	11	109.18	109.50	-9.9	6,120	-0.16%
2020/12/07	9.1	108.61	1.2	109.00	108.50	7.9	6,078	0.13%
2020/12/04	3.1	109.33	3	109.00	109.50	0.1	6,036	0.00%
2020/12/03	5	108.50	0	0.00	108.50	5	6,004	0.08%
2020/12/02	4.1	108.52	5.3	109.18	109.00	-1.2	5,965	-0.02%
2020/12/01	0.1	109.50	2.2	109.00	109.00	-2.2	5,949	-0.04%
2020/11/30	4	108.50	0.3	109.50	108.50	3.7	5,922	0.06%
2020/11/27	2	109.50	1.1	109.03	109.50	0.9	5,714	0.02%
2020/11/26	5.5	109.03	14.1	109.43	109.50	-8.6	5,698	-0.15%
2020/11/25	11.1	109.05	0.1	109.50	109.00	11.1	5,670	0.19%
2020/11/24	7	109.64	4.1	109.51	109.50	2.9	5,624	0.05%
2020/11/23	0	110.00	7.3	109.99	110.50	-7.3	5,603	-0.13%
2020/11/20	2.3	109.50	0.6	109.50	109.50	1.6	5,570	0.03%
2020/11/19	0.1	109.50	9	109.50	110.00	-8.9	5,554	-0.16%
2020/11/18	2	109.50	2	110.00	110.00	0	5,484	0.00%
2020/11/17	7.1	109.01	8.2	109.87	110.00	-1.1	5,484	-0.02%
2020/11/16	2	109.50	3.1	109.83	109.50	-1.1	5,461	-0.02%
2020/11/13	3	110.00	3.5	109.50	110.00	-0.4	5,440	-0.01%
2020/11/12	1.3	109.61	8	110.00	110.00	-6.7	5,412	-0.12%
2020/11/11	3.4	109.66	16	110.00	110.00	-12.6	5,433	-0.23%
2020/11/10	2.3	109.09	2.4	109.50	110.00	-0.1	5,382	0.00%
2020/11/09	20.3	109.50	2.3	109.76	110.00	18	5,352	0.34%
2020/11/06	3.1	109.50	1.6	109.80	109.50	1.5	5,338	0.03%
2020/11/05	0.1	109.50	3	109.67	110.00	-2.9	5,349	-0.05%
2020/11/04	0.7	109.00	0.1	109.00	109.50	0.6	5,309	0.01%
2020/11/03	0.1	109.00	14.1	109.50	109.50	-14	5,344	-0.26%
2020/11/02	0.2	108.25	24	108.90	109.50	-23.8	5,273	-0.45%
2020/10/30	4	107.38	1	108.00	107.00	3	5,220	0.06%
2020/10/29	4.1	107.75	0	0.00	107.50	4.1	5,181	0.08%
2020/10/28	4.1	108.50	0	0.00	108.50	4.1	5,254	0.08%
2020/10/27	0	109.00	15	108.73	109.00	-15	5,288	-0.28%
2020/10/26	1.1	107.55	12.5	108.30	108.50	-11.4	5,251	-0.22%
2020/10/23	1	107.00	2.1	107.01	107.50	-1.1	5,278	-0.02%
2020/10/22	5	107.00	5	107.20	107.00	0	5,375	0.00%
2020/10/21	6	106.58	3	107.00	107.00	3	5,520	0.05%
2020/10/20	1.3	107.00	0.2	107.00	106.50	1.1	5,527	0.02%
2020/10/19	5	106.50	0.1	107.00	107.00	4.9	5,596	0.09%
2020/10/16	9.1	106.78	3	106.50	106.50	6.1	5,648	0.11%
2020/10/15	27.3	106.60	0	0.00	106.50	27.3	5,679	0.48%
2020/10/14	7	107.00	2.5	107.10	107.50	4.5	5,609	0.08%
2020/10/13	3	107.00	1	107.00	107.50	2	5,675	0.04%
2020/10/12	2	107.50	0	0.00	107.00	2	5,834	0.03%
2020/10/08	12.2	106.93	3	107.00	107.50	9.2	6,335	0.15%
2020/10/07	33.2	106.93	0	0.00	106.50	33.2	6,401	0.52%
2020/10/06	2	107.75	10.8	107.54	108.00	-8.8	6,385	-0.14%
2020/10/05	6.2	107.09	15.1	107.00	107.00	-8.9	6,427	-0.14%
2020/09/30	40	107.40	0	0.00	107.00	40	6,540	0.61%
2020/09/29	0.2	108.50	3	108.50	108.50	-2.8	6,633	-0.04%
2020/09/28	7	107.50	2.8	108.00	108.00	4.2	6,793	0.06%
2020/09/25	1	107.00	0	0.00	107.50	1	6,905	0.01%
2020/09/24	32.6	107.22	25	107.50	107.00	7.6	6,900	0.11%
2020/09/23	24	108.06	1	108.00	107.50	23	7,205	0.32%
2020/09/22	1	108.00	0	0.00	108.00	1	7,399	0.01%
2020/09/21	0.2	108.50	2	109.00	108.50	-1.8	7,687	-0.02%
2020/09/18	7.2	108.51	14	108.89	109.00	-6.8	7,807	-0.09%
2020/09/17	2	108.50	0.1	109.00	109.00	1.9	7,895	0.02%
2020/09/15	1	108.50	1	108.50	109.00	0	8,040	0.00%
2020/09/14	6	108.58	4.2	108.64	109.00	1.8	8,214	0.02%
2020/09/11	2.1	108.52	1	109.00	109.00	1.1	8,263	0.01%
2020/09/10	1.3	108.62	0	0.00	109.00	1.3	8,303	0.02%
2020/09/09	8.1	108.50	8	108.50	108.50	0	8,371	0.00%
2020/09/08	1	108.50	5.9	108.57	109.00	-4.9	8,473	-0.06%
2020/09/07	4	108.25	1.1	108.02	108.50	3	8,524	0.03%
2020/09/04	12.1	108.38	1	108.50	108.50	11.1	8,607	0.13%
2020/09/03	8	108.50	5	108.50	109.00	3	8,667	0.03%
2020/09/02	10.3	108.51	1.5	108.67	108.50	8.8	8,735	0.10%
2020/09/01	6.5	108.53	0	0.00	109.00	6.5	8,778	0.07%
2020/08/31	1.6	109.00	1.3	108.60	108.50	0.3	8,763	0.00%
2020/08/28	2	109.00	2	109.00	109.00	0	8,761	0.00%
2020/08/27	1	109.50	0	0.00	109.50	1	8,858	0.01%
2020/08/26	3.1	109.00	0.4	109.00	109.00	2.7	8,858	0.03%
2020/08/25	1	109.00	49	109.01	109.00	-48	8,848	-0.54%
2020/08/24	1.4	109.50	0	109.50	109.00	1.4	9,077	0.01%
2020/08/21	5.1	109.30	4.1	109.50	109.50	0.9	9,151	0.01%
2020/08/20	1	109.00	51.3	109.00	109.00	-50.3	9,184	-0.55%
2020/08/19	3.1	109.17	3	109.50	109.00	0.1	9,151	0.00%
2020/08/18	16.5	108.61	4	109.00	109.00	12.5	9,134	0.14%
2020/08/17	2.2	109.00	3	109.00	108.50	-0.9	9,252	-0.01%
2020/08/14	15.1	108.87	1	109.00	109.00	14.1	9,271	0.15%
2020/08/13	0.5	109.50	12	109.46	109.50	-11.5	9,294	-0.12%
2020/08/12	3	108.50	5.4	108.54	109.00	-2.4	9,347	-0.03%
2020/08/11	10.1	108.65	1.5	109.00	108.50	8.7	9,408	0.09%
2020/08/10	7	108.86	0	109.00	108.50	7	9,398	0.07%
2020/08/07	0.2	109.00	1.1	108.52	109.00	-0.9	9,400	-0.01%
2020/08/06	4	108.50	2	108.75	109.00	2	9,383	0.02%
2020/08/05	2.1	108.53	0	0.00	108.00	2.1	9,406	0.02%
2020/08/04	15	108.50	1.6	108.68	108.50	13.4	9,409	0.14%
2020/08/03	15.4	108.47	1.6	108.50	108.00	13.8	9,690	0.14%
2020/07/31	2	109.25	1	109.50	109.50	1	9,648	0.01%
2020/07/30	1.5	108.67	1.8	109.00	108.50	-0.2	9,635	0.00%
2020/07/29	3	108.67	0	0.00	108.50	3	9,639	0.03%
2020/07/28	11	108.00	2.2	108.54	108.50	8.8	9,667	0.09%
2020/07/27	13.1	108.50	3.3	108.65	108.00	9.8	9,661	0.10%
2020/07/24	15.1	109.37	5	109.30	109.00	10.1	9,568	0.11%
2020/07/23	8.4	109.11	10	109.00	109.00	-1.6	9,554	-0.02%
2020/07/22	5	109.70	1.9	110.00	110.00	3.1	9,522	0.03%
2020/07/21	8.5	110.00	5	110.00	110.00	3.5	9,466	0.04%
2020/07/20	1.1	110.02	2	110.00	110.00	-1	9,461	-0.01%
2020/07/17	2	109.75	2.5	109.60	109.50	-0.5	9,486	0.00%
2020/07/16	10	109.60	1.1	110.47	109.50	8.9	9,520	0.09%
2020/07/15	18.2	109.53	2.5	109.60	109.50	15.7	9,420	0.17%
2020/07/14	22.3	110.19	4.4	110.04	110.00	17.9	8,955	0.20%
2020/07/13	9.1	110.51	5.2	110.52	110.50	3.9	8,907	0.04%
2020/07/10	11	111.00	1	110.50	111.00	10	8,931	0.11%
2020/07/09	46.1	111.16	3	111.00	110.50	43.1	8,945	0.48%
2020/07/08	6.1	111.59	7	111.86	112.00	-0.9	8,834	-0.01%
2020/07/07	20.5	111.41	6.7	111.33	111.50	13.8	8,741	0.16%
2020/07/06	22.4	111.70	2	111.50	112.00	20.4	8,596	0.24%
2020/07/03	32	112.86	3	112.33	112.00	29	8,492	0.34%
2020/07/02	91.2	111.24	19.4	113.25	114.00	71.9	8,492	0.85%
2020/07/01	6	116.50	16.6	116.78	116.50	-10.6	8,132	-0.13%
2020/06/30	1	116.00	55	116.17	117.00	-54	8,024	-0.67%
2020/06/29	12.4	114.30	8.1	114.62	115.00	4.3	7,807	0.05%
2020/06/24	3	114.33	29	114.26	114.50	-26	7,726	-0.34%
2020/06/23	5.1	113.50	10.3	113.99	114.00	-5.2	7,635	-0.07%
2020/06/19	0.2	113.00	4.1	113.25	113.00	-3.9	7,625	-0.05%
2020/06/18	11	113.00	12	113.00	112.50	-1	7,664	-0.01%
2020/06/17	1.1	112.50	1	113.00	113.00	0.1	7,791	0.00%
2020/06/16	0.6	112.50	4	112.50	112.50	-3.5	8,102	-0.04%
2020/06/15	10	111.95	0	0.00	111.50	10	8,380	0.12%
2020/06/12	2.1	112.50	5.5	112.50	113.00	-3.4	8,469	-0.04%
2020/06/11	0.1	112.50	7	113.00	112.50	-6.9	8,705	-0.08%
2020/06/10	3	112.50	12	113.00	113.00	-9	8,822	-0.10%
2020/06/09	0.2	112.50	1	113.00	113.00	-0.8	9,231	-0.01%
2020/06/08	3	113.00	1.6	112.50	113.00	1.4	9,366	0.02%
2020/06/05	0.1	112.50	1	112.50	112.50	-0.9	9,371	-0.01%
2020/06/04	1	112.50	2	113.00	113.00	-1	9,497	-0.01%
2020/06/03	0.2	112.00	5	112.20	112.50	-4.8	9,534	-0.05%
2020/06/02	0.5	111.50	2	111.50	112.00	-1.5	9,494	-0.02%
2020/06/01	1.4	111.36	7	111.50	111.50	-5.6	9,544	-0.06%
2020/05/29	0.1	110.50	4	111.00	110.50	-4	9,515	-0.04%
2020/05/28	1	110.01	1	110.00	110.50	0	9,326	0.00%
2020/05/27	4.7	110.00	0	0.00	110.00	4.7	9,403	0.05%
2020/05/26	0	0.00	1	110.50	111.00	-1	9,413	-0.01%
2020/05/25	0	0.00	0.7	111.00	110.50	-0.7	9,453	-0.01%
2020/05/22	1	111.00	2	111.50	111.00	-1	9,465	-0.01%
2020/05/21	0	111.00	4	111.25	111.50	-4	9,403	-0.04%
2020/05/20	0.1	111.00	1.1	111.47	111.50	-0.9	9,396	-0.01%
2020/05/19	1	111.00	1	111.00	111.00	0	9,416	0.00%
2020/05/18	2	110.50	41.3	110.85	110.50	-39.3	9,379	-0.42%
2020/05/15	2	110.00	0.3	110.00	109.50	1.8	9,289	0.02%
2020/05/14	2	109.50	0	0.00	110.00	2	9,275	0.02%
2020/05/13	1	110.00	0	0.00	110.00	1	9,267	0.01%
2020/05/12	5	110.00	3	109.67	110.00	2	9,285	0.02%
2020/05/11	2	110.25	7	110.43	110.00	-5	9,323	-0.05%
2020/05/08	0	0.00	9	110.28	110.00	-9	9,303	-0.10%
2020/05/07	3	109.00	0	0.00	109.00	3	9,043	0.03%
2020/05/06	0.1	109.50	5.1	109.30	109.50	-5	9,075	-0.05%
2020/05/05	1.1	109.02	0.1	109.50	109.00	1	9,070	0.01%
2020/05/04	2	108.50	3	108.00	109.00	-1	9,113	-0.01%
2020/04/30	1.2	109.50	0.1	109.50	109.50	1.1	9,195	0.01%
2020/04/29	6.1	109.58	11	109.91	110.00	-4.9	9,263	-0.05%
2020/04/28	0	0.00	2	109.25	109.50	-2	9,407	-0.02%
2020/04/27	0	0.00	6	109.50	109.50	-6	9,616	-0.06%
2020/04/24	6	108.50	35	109.00	108.50	-29	9,645	-0.30%
2020/04/23	44	108.01	0.7	109.00	109.00	43.3	9,705	0.45%
2020/04/21	4.6	108.94	4.2	108.62	108.50	0.4	9,848	0.00%
2020/04/20	1	108.50	37.3	109.00	109.00	-36.3	9,879	-0.37%
2020/04/17	3.1	108.66	8	109.00	108.50	-4.9	9,989	-0.05%
2020/04/16	1.1	108.06	1	108.50	108.00	0.1	9,978	0.00%
2020/04/15	2	108.26	2.1	108.52	109.00	-0.1	9,961	0.00%
2020/04/14	9.2	108.50	7	108.43	108.50	2.2	9,924	0.02%
2020/04/13	0.1	108.00	0	0.00	108.00	0.1	10,020	0.00%
2020/04/10	1	108.00	2	108.00	108.00	-1	10,005	-0.01%
2020/04/09	6	107.50	0	0.00	107.00	6	9,971	0.06%
2020/04/08	0	108.00	1	107.50	108.00	-1	10,011	-0.01%
2020/04/07	3	107.17	1.1	107.55	107.50	1.9	10,024	0.02%
2020/04/06	0	0.00	9.4	107.95	108.00	-9.4	9,979	-0.09%
2020/04/01	5.1	107.99	143	107.54	107.00	-137.9	9,914	-1.39%	大賣/鉅額交易
2020/03/31	0.1	107.00	61	107.00	107.50	-60.9	9,760	-0.62%
2020/03/30	6.1	106.51	5	107.00	106.50	1.1	9,699	0.01%
2020/03/27	9	107.17	3	107.33	107.50	6	9,687	0.06%
2020/03/26	4.2	107.50	1	107.50	107.50	3.2	9,609	0.03%
2020/03/25	5	107.50	8	107.88	108.00	-3	9,648	-0.03%
2020/03/24	1.4	106.72	14	107.43	107.00	-12.6	9,641	-0.13%
2020/03/23	1.4	105.86	11.4	105.54	105.50	-10.1	9,547	-0.11%
2020/03/20	2.2	105.55	13.1	106.38	106.50	-10.8	9,537	-0.11%
2020/03/19	25.1	103.88	41.2	104.21	105.50	-16.1	9,487	-0.17%
2020/03/18	1	105.50	5	106.20	106.50	-4	9,241	-0.04%
2020/03/17	7	103.86	43	105.33	107.00	-36	9,118	-0.39%
2020/03/16	10.1	105.45	2.5	105.50	105.00	7.5	8,883	0.08%
2020/03/13	74.1	103.94	16.5	105.00	106.00	57.6	8,743	0.66%
2020/03/12	10.2	107.40	10	107.55	107.50	0.2	8,318	0.00%
2020/03/11	3	107.67	7	107.50	108.50	-4	8,113	-0.05%
2020/03/10	6	107.25	13	107.69	107.50	-7	8,139	-0.09%
2020/03/09	14	107.57	14	107.89	107.50	0	8,022	0.00%
2020/03/06	0.1	109.00	0	0.00	108.50	0.1	7,989	0.00%
2020/03/05	1	110.00	3.2	110.00	110.00	-2.2	7,926	-0.03%
2020/03/04	1	108.50	2	108.50	109.00	-1	7,879	-0.01%
2020/03/03	2.1	108.01	1	108.50	108.00	1.1	7,908	0.01%
2020/03/02	8.1	107.51	6	107.67	108.00	2.1	7,876	0.03%
2020/02/27	14	108.04	1	108.50	108.00	13	8,067	0.16%
2020/02/26	27.6	108.12	1	108.50	108.00	26.6	8,020	0.33%
2020/02/25	2	108.26	0	109.00	108.50	2	8,018	0.02%
2020/02/24	9.3	109.16	19	109.24	108.50	-9.8	8,025	-0.12%
2020/02/21	3	109.50	10	109.65	109.50	-7	8,032	-0.09%
2020/02/20	0.4	110.00	0	0.00	109.50	0.4	8,052	0.00%
2020/02/19	2.1	110.00	3.6	110.00	110.00	-1.5	8,025	-0.02%
2020/02/18	4	110.00	6	109.67	109.50	-2	8,028	-0.02%
2020/02/17	0	110.00	3	109.84	110.00	-3	8,055	-0.04%
2020/02/14	0	0.00	10	109.00	109.00	-10	8,125	-0.12%
2020/02/13	0	109.50	9	109.00	109.50	-9	8,147	-0.11%
2020/02/12	4.3	108.65	0	0.00	108.50	4.3	8,115	0.05%
2020/02/11	2	109.00	0	0.00	108.50	2	8,100	0.03%
2020/02/10	3	108.83	9	108.50	109.00	-6	8,112	-0.07%
2020/02/07	2	109.00	0	0.00	109.00	2	8,282	0.02%
2020/02/06	5	108.50	11.1	108.50	108.50	-6.1	8,254	-0.07%
2020/02/05	8	108.25	1	108.50	108.00	7	8,229	0.09%
2020/02/04	7.3	107.95	71	107.99	108.00	-63.7	8,195	-0.78%
2020/02/03	6.1	107.77	0	0.00	108.00	6.1	8,113	0.08%
2020/01/31	7.8	108.05	4	108.38	108.00	3.8	7,981	0.05%
2020/01/30	15	108.00	37	108.00	108.50	-22	7,817	-0.28%
2020/01/20	7	109.50	4.4	109.66	109.50	2.6	7,577	0.03%
2020/01/17	1	109.01	1	109.50	109.50	0	7,539	0.00%
2020/01/16	2	109.25	2.2	109.05	109.50	-0.2	7,513	0.00%
2020/01/15	3.1	109.02	3	108.83	109.00	0.1	7,460	0.00%
2020/01/14	8.1	109.14	0.1	110.00	109.50	8	7,317	0.11%
2020/01/13	9	109.11	23	109.50	110.00	-14	7,259	-0.19%
2020/01/10	6	109.92	0.9	110.00	109.50	5.1	7,239	0.07%
2020/01/09	1.1	110.00	1	109.50	109.50	0.1	7,218	0.00%
2020/01/08	2.2	109.04	0	0.00	109.00	2.2	7,214	0.03%
2020/01/07	23	109.28	12	109.00	109.50	11	7,148	0.15%
2020/01/06	1.1	110.50	0.1	110.50	110.00	1	7,024	0.01%
2020/01/03	4.2	109.90	8	109.94	110.50	-3.8	7,018	-0.05%
2020/01/02	9	110.00	3.2	110.48	109.50	5.9	6,976	0.08%
2019/12/31	71.6	110.00	2	110.50	110.00	69.6	6,904	1.01%
2019/12/30	2	111.00	10	111.00	111.00	-8	6,872	-0.12%
2019/12/27	0	0.00	1	111.50	111.50	-1	6,837	-0.01%
2019/12/26	3	111.00	1	111.00	111.00	2	6,906	0.03%
2019/12/25	3.1	110.84	11	111.00	110.50	-7.9	6,993	-0.11%
2019/12/24	2	110.75	0	0.00	110.50	2	7,013	0.03%
2019/12/23	0	0.00	23.9	111.02	111.50	-23.9	6,997	-0.34%
2019/12/19	6	110.33	0	0.00	110.00	6	7,019	0.09%
2019/12/18	2	110.75	2	111.00	110.50	0	6,930	0.00%
2019/12/17	15	110.50	1	111.00	110.50	14	6,942	0.20%
2019/12/16	36	110.72	0	0.00	110.50	36	6,757	0.53%
2019/12/13	5	112.00	1	112.00	112.00	4	6,529	0.06%
2019/12/12	2.5	111.61	0	0.00	111.50	2.5	6,455	0.04%
2019/12/11	8.3	111.14	0	0.00	111.00	8.3	6,406	0.13%
2019/12/10	21	111.52	0	0.00	111.50	21	6,383	0.33%
2019/12/09	6.4	112.42	0	0.00	112.00	6.4	6,390	0.10%
2019/12/06	2	112.50	1	113.00	112.50	1	6,408	0.02%
2019/12/03	0.1	113.00	6	113.08	113.00	-5.9	6,403	-0.09%
2019/11/29	2	112.50	0	0.00	113.00	2	6,449	0.03%
2019/11/28	6	112.50	0	0.00	112.50	6	6,513	0.09%
2019/11/27	0	0.00	5	113.00	113.00	-5	6,592	-0.08%
2019/11/26	1.6	112.69	70	114.00	112.50	-68.4	6,617	-1.03%
2019/11/25	0.1	113.50	0	0.00	113.50	0.1	6,316	0.00%
2019/11/22	0	0.00	8	113.81	114.00	-8	6,369	-0.13%
2019/11/20	0	0.00	3	113.50	114.00	-3	6,307	-0.05%
2019/11/19	3	113.00	0.2	113.00	113.00	2.9	6,258	0.05%
2019/11/18	0	0.00	14	113.50	113.50	-14	6,221	-0.23%
2019/11/15	0	0.00	1	113.50	113.50	-1	6,211	-0.02%
2019/11/14	0.1	113.00	51	112.99	113.00	-50.9	6,216	-0.82%
2019/11/13	55	113.45	0	0.00	112.50	55	6,280	0.88%
2019/11/12	4	113.50	0.2	113.50	113.50	3.8	6,219	0.06%
2019/11/11	2.1	113.50	1.8	113.50	114.00	0.3	6,214	0.00%
2019/11/08	0.1	113.50	1.4	113.50	113.50	-1.4	6,226	-0.02%
2019/11/07	0	113.00	3.1	113.48	113.00	-3.1	6,198	-0.05%
2019/11/06	1	113.00	7	113.57	113.50	-6	6,191	-0.10%
2019/11/05	2.1	113.00	6	112.83	113.00	-4	6,070	-0.07%
2019/11/04	0.1	113.00	2	113.00	113.00	-1.9	6,132	-0.03%
2019/11/01	1.1	112.50	2	112.75	113.00	-0.9	6,176	-0.01%
2019/10/31	0	0.00	11.1	112.50	112.00	-11.1	6,243	-0.18%
2019/10/30	0.4	112.50	4	112.88	113.00	-3.6	6,215	-0.06%
2019/10/28	0	0.00	3	113.00	113.00	-3	6,245	-0.05%
2019/10/24	0	0.00	2	112.50	113.00	-2	6,372	-0.03%
2019/10/23	8	112.00	0	112.50	112.50	8	6,646	0.12%
2019/10/22	0	0.00	10	112.50	113.00	-10	6,756	-0.15%
2019/10/21	0	0.00	18	112.53	112.50	-18	6,880	-0.26%
2019/10/18	1	112.00	2	112.25	112.50	-1	6,839	-0.01%
2019/10/17	0.1	112.00	2	112.00	112.50	-2	6,695	-0.03%
2019/10/16	2	112.00	0.4	112.00	112.50	1.6	6,685	0.02%
2019/10/15	1	112.00	1	112.00	112.00	0	6,725	0.00%
2019/10/14	0	0.00	1	112.00	112.00	-1	6,779	-0.01%
2019/10/08	0.1	112.00	1	112.50	112.50	-0.9	6,743	-0.01%
2019/10/07	0.5	112.50	2	112.00	112.50	-1.5	6,736	-0.02%
2019/10/04	0	0.00	3	112.00	112.00	-3	6,743	-0.04%
2019/10/02	0.1	112.00	2	112.25	112.00	-1.9	6,768	-0.03%
2019/10/01	0	0.00	3	112.00	112.00	-3	6,695	-0.04%
2019/09/27	0	0.00	1	111.00	111.00	-1	6,683	-0.01%
2019/09/26	0	110.50	0	0.00	110.00	0	6,632	0.00%
2019/09/25	33	110.95	6	111.08	110.50	27	6,643	0.41%
2019/09/24	1	111.50	5	111.50	111.50	-4	6,637	-0.06%
2019/09/23	0	112.00	6	112.00	112.00	-6	6,636	-0.09%
2019/09/20	50	111.50	18	112.44	112.50	32	6,715	0.48%
2019/09/19	10	111.50	1	112.00	112.00	9	6,610	0.14%
2019/09/18	0	0.00	4	111.75	111.50	-4	6,640	-0.06%
2019/09/17	5	111.10	0	0.00	111.50	5	6,593	0.08%
2019/09/16	30.2	111.50	6	111.00	111.50	24.2	6,668	0.36%
2019/09/12	1.2	111.00	0.1	111.00	111.00	1.1	6,692	0.02%
2019/09/10	2	110.51	7	111.00	111.00	-5	6,699	-0.07%
2019/09/09	1	110.00	4	110.38	110.50	-3	6,675	-0.04%
2019/09/06	0	0.00	5	109.60	110.00	-5	6,674	-0.07%
2019/09/05	1.5	109.67	0	0.00	110.00	1.5	6,679	0.02%
2019/09/04	0	0.00	1.4	109.64	110.00	-1.4	6,695	-0.02%
2019/09/03	1	110.00	0	0.00	109.50	1	6,673	0.01%
2019/09/02	2.2	109.54	9	109.56	110.00	-6.8	6,626	-0.10%
2019/08/30	0.1	109.00	4	108.88	109.00	-3.9	6,541	-0.06%
2019/08/29	2.5	108.10	7	108.07	108.50	-4.5	6,480	-0.07%
2019/08/28	1	107.50	0.3	108.00	108.00	0.7	6,485	0.01%
2019/08/27	2.1	107.50	0	0.00	107.50	2.1	6,526	0.03%
2019/08/26	56	107.04	13	107.08	107.00	43	6,564	0.66%
2019/08/23	5	107.30	0	0.00	107.50	5	6,608	0.08%
2019/08/22	7	107.43	1	107.50	107.00	6	6,598	0.09%
2019/08/21	4.5	107.39	1	107.00	107.50	3.5	6,788	0.05%
2019/08/20	1	107.50	0	0.00	107.00	1	6,783	0.02%
2019/08/19	1	107.50	1	107.00	107.50	0	6,810	0.00%
2019/08/16	2	106.75	1	107.00	108.00	1	6,791	0.01%
2019/08/15	0	107.00	1	106.50	106.50	-1	6,741	-0.01%
2019/08/14	4	107.13	0	0.00	107.00	4	6,828	0.06%
2019/08/13	7.7	107.05	5.1	107.01	107.00	2.6	6,930	0.04%
2019/08/12	5	107.80	1	107.50	107.50	4	6,936	0.06%
2019/08/08	3	107.33	0	0.00	107.50	3	6,922	0.04%
2019/08/07	13.5	106.93	1	107.00	106.50	12.5	6,947	0.18%
2019/08/06	1	107.00	3	107.00	106.50	-2	6,985	-0.03%
2019/08/05	9	107.44	3	107.50	107.50	6	6,937	0.09%
2019/08/02	8.2	107.20	1	107.00	107.00	7.2	6,936	0.10%
2019/08/01	11.1	107.50	0	0.00	107.00	11.1	6,915	0.16%
2019/07/31	9.1	107.78	0	0.00	108.00	9.1	6,920	0.13%
2019/07/30	6.9	107.64	0	0.00	107.50	6.9	6,870	0.10%
2019/07/29	9	107.72	1	107.50	107.50	8	6,887	0.12%
2019/07/26	39.2	107.54	2	108.00	107.50	37.2	6,869	0.54%
2019/07/25	75.1	107.06	2	107.50	107.00	73.1	6,827	1.07%
2019/07/24	10	112.20	0.5	112.50	112.00	9.5	6,616	0.14%
2019/07/23	10	112.25	14	112.50	112.00	-4	6,486	-0.06%
2019/07/22	6	112.25	1	112.02	112.50	5	6,405	0.08%
2019/07/19	1.1	112.50	5	112.00	112.00	-3.9	6,385	-0.06%
2019/07/18	0	0.00	22	111.55	112.00	-22	6,430	-0.34%
2019/07/17	6	111.50	21	111.52	112.00	-15	6,429	-0.23%
2019/07/16	32	112.25	4	111.50	111.50	28	6,321	0.44%
2019/07/15	3.9	112.61	0	0.00	112.50	3.9	6,242	0.06%
2019/07/12	7	113.07	0	0.00	113.00	7	6,280	0.11%
2019/07/11	2	113.50	2	113.50	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	1	113.50	3	113.50	114.00	-2	6,343	-0.03%
2019/07/05	0.1	113.50	0	0.00	113.50	0.1	6,393	0.00%
2019/07/04	4	113.00	0	0.00	113.00	4	6,447	0.06%
2019/07/03	1	113.00	1	113.00	113.50	0	6,419	0.00%
2019/07/02	1	113.00	6.9	113.06	113.50	-5.9	6,505	-0.09%
2019/07/01	1.1	113.50	2	113.50	113.00	-0.9	6,507	-0.01%
2019/06/28	0	0.00	9.2	113.50	113.00	-9.2	6,592	-0.14%
2019/06/27	2.2	113.50	2	113.75	113.50	0.2	6,764	0.00%
2019/06/26	0	0.00	2	113.75	114.00	-2	6,707	-0.03%
2019/06/25	0	0.00	12	113.25	114.00	-12	6,708	-0.18%
2019/06/24	1	113.50	4	113.50	114.00	-3	6,729	-0.04%
2019/06/21	0	0.00	9.3	113.11	113.50	-9.3	6,689	-0.14%
2019/06/20	9.1	112.51	0	0.00	112.50	9.1	6,613	0.14%
2019/06/19	0	0.00	1	113.00	113.50	-1	6,580	-0.02%
2019/06/18	1	111.50	1.3	112.12	112.00	-0.3	6,537	0.00%
2019/06/17	9.1	112.28	0.2	112.50	112.00	8.9	6,550	0.14%
2019/06/14	2	112.00	0	0.00	112.50	2	6,531	0.03%
2019/06/13	1	112.50	0	0.00	113.00	1	6,508	0.02%
2019/06/12	7	113.14	1	113.00	113.00	6	6,696	0.09%
2019/06/10	0.1	113.50	3	113.50	114.00	-2.9	6,660	-0.04%
2019/06/06	0	0.00	1	113.00	113.50	-1	6,651	-0.02%
2019/06/05	0.1	113.00	15	113.13	113.50	-14.9	6,704	-0.22%
2019/06/04	0.2	113.00	3	113.00	113.00	-2.8	6,688	-0.04%
2019/06/03	0	0.00	20	112.80	113.00	-20	6,657	-0.30%
2019/05/31	0	0.00	18	112.17	112.50	-18	6,653	-0.27%
2019/05/30	0	112.00	0	0.00	112.50	0	6,596	0.00%
2019/05/29	1	111.50	5	112.00	112.00	-4	6,655	-0.06%
2019/05/28	4	112.00	2	112.00	111.50	2	6,705	0.03%
2019/05/27	0.2	112.00	23	112.02	112.00	-22.8	6,589	-0.35%
2019/05/24	1	112.50	2	112.00	112.00	-1	6,651	-0.02%
2019/05/23	0	0.00	6	111.92	112.00	-6	6,669	-0.09%
2019/05/22	1	112.00	0	0.00	112.00	1	6,721	0.01%
2019/05/21	0	0.00	21.2	112.02	112.50	-21.2	6,787	-0.31%
2019/05/20	0.1	111.00	11	111.55	111.50	-10.9	6,718	-0.16%
2019/05/17	1	111.00	6	111.00	111.00	-5	6,688	-0.07%
2019/05/16	0	0.00	1	110.50	110.50	-1	6,745	-0.01%
2019/05/14	0	111.00	9	110.44	111.50	-9	6,921	-0.13%
2019/05/13	1	110.50	3	110.50	110.00	-2	6,943	-0.03%
2019/05/10	1	110.00	0	0.00	110.00	1	7,083	0.01%
2019/05/09	2.1	110.48	3	110.67	110.00	-0.9	7,122	-0.01%
2019/05/08	1	110.50	4	111.00	111.50	-3	7,111	-0.04%
2019/05/07	0.1	110.50	0.3	110.50	110.50	-0.2	7,113	0.00%
2019/05/06	6	110.75	0.5	110.50	110.50	5.5	7,183	0.08%
2019/05/03	0.2	111.00	0	0.00	111.00	0.2	7,200	0.00%
2019/05/02	4.1	111.00	1.4	111.37	111.00	2.8	7,194	0.04%
2019/04/30	1	111.00	19.1	111.00	111.00	-18.1	7,258	-0.25%
2019/04/29	0	0.00	34	110.96	111.00	-34	7,202	-0.47%
2019/04/26	0	0.00	3	110.50	110.50	-3	7,224	-0.04%
2019/04/25	0.1	110.50	2	110.50	110.50	-1.9	7,168	-0.03%
2019/04/24	5	110.50	16	110.38	110.50	-11	7,198	-0.15%
2019/04/23	4	110.00	3	110.00	110.50	1	7,174	0.01%
2019/04/22	1	110.00	3	110.00	110.00	-2	7,221	-0.03%
2019/04/18	1	109.50	2	110.00	110.00	-1	7,320	-0.01%
2019/04/17	0	0.00	87	109.53	109.50	-87	7,358	-1.18%
2019/04/16	0	0.00	1.6	109.81	110.00	-1.6	7,406	-0.02%
2019/04/15	1	109.50	0.2	109.50	109.50	0.8	7,420	0.01%
2019/04/10	0	0.00	1	109.00	109.50	-1	7,426	-0.01%
2019/04/09	0.1	109.00	1.1	109.45	109.50	-1	7,714	-0.01%
2019/04/08	3.1	108.52	0	0.00	108.50	3.1	7,750	0.04%
2019/04/03	7	108.93	0.3	109.00	108.50	6.7	7,813	0.09%
2019/04/02	4	109.75	11	109.95	109.50	-7	7,839	-0.09%
2019/04/01	1.1	109.55	34.5	110.23	110.50	-33.4	7,776	-0.43%
2019/03/29	0	0.00	6	109.50	109.50	-6	7,606	-0.08%
2019/03/28	1	109.00	6.3	108.98	109.00	-5.3	7,611	-0.07%
2019/03/27	0.1	108.50	5.1	108.50	108.50	-5	7,598	-0.07%
2019/03/26	1	108.00	0	0.00	108.50	1	7,574	0.01%
2019/03/25	1	108.00	0	0.00	107.50	1	7,616	0.01%
2019/03/22	0.5	108.50	4	108.00	108.50	-3.5	7,593	-0.05%
2019/03/21	3	108.00	5	108.00	108.00	-2	7,614	-0.03%
2019/03/20	10	108.00	8.3	108.00	108.00	1.7	7,596	0.02%
2019/03/19	42	107.51	0.3	108.00	108.00	41.7	7,578	0.55%
2019/03/15	1	107.51	2	108.00	108.00	-1	7,534	-0.01%
2019/03/14	1	108.00	2	107.50	107.50	-1	7,320	-0.01%
2019/03/13	2	108.00	1	108.00	108.00	1	7,349	0.01%
2019/03/11	3.9	107.50	0.1	107.50	107.00	3.8	7,383	0.05%
2019/03/08	0.1	107.50	0	0.00	107.50	0.1	7,532	0.00%
2019/03/07	0.1	107.50	3	107.50	107.00	-2.9	7,664	-0.04%
2019/03/06	1.1	107.50	2	107.25	107.50	-1	7,711	-0.01%
2019/03/05	2.1	107.03	1	107.00	107.00	1.1	7,763	0.01%
2019/03/04	0.1	107.50	1	107.00	107.00	-0.9	7,725	-0.01%
2019/02/27	0	0.00	11	106.50	107.00	-11	7,697	-0.14%
2019/02/26	63.2	106.98	0	0.00	106.50	63.2	7,675	0.82%
2019/02/25	2	106.50	1	106.50	107.00	1	7,585	0.01%
2019/02/22	5	106.50	0	0.00	107.00	5	7,626	0.07%
2019/02/21	4.2	106.50	0.5	106.50	106.50	3.7	7,566	0.05%
2019/02/20	6	106.08	0	0.00	106.50	6	7,586	0.08%
2019/02/19	8.2	106.01	0	0.00	106.00	8.2	7,568	0.11%
2019/02/18	2.1	106.52	0	0.00	106.50	2.1	7,643	0.03%
2019/02/15	1	106.50	133	106.00	106.50	-132	7,592	-1.74%	大賣/鉅額交易
2019/02/14	4.3	106.50	1	106.00	106.00	3.3	7,577	0.04%
2019/02/13	10.2	106.40	0.3	106.50	106.00	9.9	7,553	0.13%
2019/02/12	15	106.50	0	0.00	107.00	15	7,414	0.20%
2019/02/11	18.3	107.22	0	0.00	106.50	18.3	7,317	0.25%
2019/01/30	41.6	107.00	0	0.00	107.00	41.6	7,187	0.58%
2019/01/29	5	106.50	1	106.50	107.00	4	7,148	0.06%
2019/01/28	1.1	106.52	0	0.00	106.50	1.1	7,199	0.01%
2019/01/25	7	106.57	1	106.50	107.00	6	7,596	0.08%
2019/01/24	3	106.50	4	107.13	107.00	-1	7,749	-0.01%
2019/01/23	2.1	107.00	3	107.00	107.00	-1	7,775	-0.01%
2019/01/22	1.1	106.59	4	107.38	107.50	-2.9	7,813	-0.04%
2019/01/21	5	106.40	0	0.00	106.50	5	7,837	0.06%
2019/01/18	5	106.50	1	107.00	107.00	4	8,117	0.05%
2019/01/16	2.1	106.52	0	0.00	107.00	2.1	8,379	0.03%
2019/01/15	2	106.50	0	0.00	107.00	2	8,397	0.02%
2019/01/14	5.2	106.52	0	107.00	106.50	5.2	8,359	0.06%
2019/01/11	3	106.83	0.2	107.00	107.00	2.8	8,363	0.03%
2019/01/10	0	0.00	1	106.50	107.00	-1	8,401	-0.01%
2019/01/09	1	107.00	0	0.00	107.50	1	8,432	0.01%
2019/01/08	0.1	107.50	0	0.00	107.00	0.1	8,433	0.00%
2019/01/07	0.1	108.00	1	108.00	108.00	-0.9	8,516	-0.01%
2019/01/04	0.1	107.50	5.1	107.30	107.50	-5	8,679	-0.06%
2019/01/03	4.1	107.26	1	107.00	107.00	3.1	9,009	0.03%
2019/01/02	49.3	107.95	2	108.00	107.00	47.3	9,062	0.52%
2018/12/28	20	107.00	15	113.00	113.00	5	8,987	0.06%
2018/12/27	3	106.00	0.1	106.50	106.50	2.9	8,818	0.03%
2018/12/26	5	106.00	0	0.00	106.00	5	8,808	0.06%
2018/12/25	8	106.50	3	106.50	106.50	5	8,697	0.06%
2018/12/24	3	106.67	0	0.00	107.00	3	8,687	0.03%
2018/12/22	0	0.00	21	107.05	108.00	-21	8,617	-0.24%
2018/12/21	0.1	107.50	3	107.17	107.50	-2.9	8,595	-0.03%
2018/12/20	0	0.00	2	107.50	107.50	-2	8,608	-0.02%
2018/12/19	0	0.00	2	107.50	107.50	-2	8,610	-0.02%
2018/12/18	7	106.86	1	107.50	106.50	6	8,604	0.07%
2018/12/17	1	107.00	4	107.50	107.50	-3	8,699	-0.03%
2018/12/14	1.1	107.02	0	0.00	107.50	1.1	8,734	0.01%
2018/12/13	20.6	107.50	0	0.00	107.50	20.6	8,739	0.24%
2018/12/12	0	0.00	2	107.50	107.50	-2	8,841	-0.02%
2018/12/11	1	106.50	8	107.00	107.50	-7	8,867	-0.08%
2018/12/10	0.1	107.00	15	106.83	107.00	-14.9	8,917	-0.17%
2018/12/07	2	107.00	3.1	106.84	107.00	-1.1	8,958	-0.01%
2018/12/06	0	106.50	0	0.00	106.50	0	9,091	0.00%
2018/12/05	10.1	106.51	6	106.08	106.50	4.1	9,236	0.04%
2018/12/04	87	106.46	0.2	106.50	106.00	86.8	9,371	0.93%
2018/12/03	23.2	106.16	3	106.00	106.00	20.2	9,426	0.21%
2018/11/30	0.1	107.00	0	0.00	107.00	0.1	9,269	0.00%
2018/11/29	2	107.00	0	0.00	106.50	2	9,151	0.02%
2018/11/28	22	107.45	0	0.00	107.50	22	9,093	0.24%
2018/11/27	0.1	107.50	1	107.50	107.50	-0.9	9,007	-0.01%
2018/11/26	0	0.00	2	108.00	107.50	-2	9,049	-0.02%
2018/11/23	0	0.00	4	107.75	108.00	-4	9,050	-0.04%
2018/11/22	0	0.00	3	107.33	107.50	-3	8,978	-0.03%
2018/11/21	1.1	106.55	2	107.00	107.00	-0.9	8,978	-0.01%
2018/11/19	0.4	106.50	2	106.25	106.50	-1.6	8,949	-0.02%
2018/11/16	16.3	106.41	0	0.00	106.00	16.3	8,896	0.18%
2018/11/15	4.5	106.28	0	0.00	107.00	4.5	8,884	0.05%
2018/11/14	0.5	107.00	1	107.00	107.00	-0.5	8,958	-0.01%
2018/11/13	0	0.00	4	106.50	107.00	-4	9,035	-0.04%
2018/11/12	0	0.00	5	107.50	106.50	-5	9,003	-0.06%
2018/11/08	1	107.00	2	107.25	107.00	-1	9,207	-0.01%
2018/11/07	0	0.00	3	106.67	107.00	-3	9,241	-0.03%
2018/11/06	11	105.86	0	0.00	106.00	11	9,244	0.12%
2018/11/05	6	105.25	7.2	105.18	105.50	-1.2	9,251	-0.01%
2018/11/02	61.5	105.56	46.4	105.55	106.00	15.1	9,230	0.16%
2018/11/01	16.1	107.28	37	107.09	107.00	-20.9	8,857	-0.24%
2018/10/31	0	109.00	5.1	109.20	109.50	-5.1	8,724	-0.06%
2018/10/30	3	108.33	1	109.50	108.50	2	8,660	0.02%
2018/10/29	2.1	108.76	5	109.20	109.50	-2.9	8,645	-0.03%
2018/10/26	2	108.00	14.2	108.92	109.00	-12.2	8,591	-0.14%
2018/10/25	0	0.00	15	107.07	108.00	-15	8,301	-0.18%
2018/10/24	7	106.50	6	107.42	107.00	1	8,291	0.01%
2018/10/23	0	107.00	1	107.00	106.50	-1	8,218	-0.01%
2018/10/22	3.1	107.50	0.1	107.50	107.50	3	8,211	0.04%
2018/10/19	2.1	107.00	0	0.00	106.50	2.1	8,269	0.03%
2018/10/18	0	0.00	4	107.63	107.50	-4	8,341	-0.05%
2018/10/17	1	107.00	0	0.00	107.00	1	8,573	0.01%
2018/10/16	4	106.75	7	107.00	107.00	-3	8,704	-0.03%
2018/10/15	16.2	106.88	0	0.00	106.50	16.2	8,771	0.18%
2018/10/12	8.4	107.48	20	107.05	108.00	-11.6	8,711	-0.13%
2018/10/11	12.1	108.91	24.4	108.77	108.50	-12.3	8,568	-0.14%
2018/10/09	0	0.00	4	109.75	109.50	-4	8,251	-0.05%
2018/10/08	0	0.00	1	109.00	108.50	-1	8,182	-0.01%
2018/10/05	2	108.00	1	109.50	109.00	1	8,172	0.01%
2018/10/04	33.4	108.16	2	108.00	108.00	31.4	8,051	0.39%
2018/10/03	1	109.00	0	0.00	109.00	1	8,037	0.01%
2018/10/02	3.3	109.70	1	109.50	109.50	2.3	8,043	0.03%
2018/10/01	0	0.00	6	110.00	110.50	-6	7,999	-0.08%
2018/09/28	2	110.00	11	110.00	110.00	-9	8,056	-0.11%
2018/09/27	1.2	109.58	62.1	109.50	110.00	-61	8,056	-0.76%
2018/09/26	1	109.50	0	0.00	109.50	1	7,996	0.01%
2018/09/21	1.1	109.53	0	0.00	109.50	1.1	8,225	0.01%
2018/09/20	1.5	110.00	6.2	110.00	110.00	-4.7	8,123	-0.06%
2018/09/19	2	110.00	0	0.00	110.50	2	8,115	0.02%
2018/09/18	0.1	110.00	10.3	109.81	110.00	-10.2	8,115	-0.13%
2018/09/17	0	0.00	5	109.00	108.50	-5	8,025	-0.06%
2018/09/14	1	108.50	0.2	109.00	108.50	0.9	7,984	0.01%
2018/09/13	0	0.00	1	109.50	109.50	-1	8,009	-0.01%
2018/09/12	1	110.00	9.8	110.26	110.00	-8.8	7,988	-0.11%
2018/09/11	0.1	109.50	6.1	109.25	110.00	-6	7,973	-0.08%
2018/09/10	0.1	108.50	7	108.50	108.50	-6.9	8,052	-0.09%
2018/09/07	0	0.00	23	108.50	108.00	-23	8,075	-0.28%
2018/09/06	1	107.50	12	107.92	107.50	-11	7,987	-0.14%
2018/09/05	0	108.50	0	0.00	108.00	0	7,979	0.00%
2018/09/04	0.1	108.50	0	108.50	108.50	0.1	7,974	0.00%
2018/09/03	1	108.00	1	108.00	108.00	0	8,005	0.00%
2018/08/31	11	108.45	1	108.50	108.50	10	8,041	0.12%
2018/08/30	12	107.83	2	107.75	107.50	10	8,054	0.12%
2018/08/29	1	108.04	2.1	108.53	108.50	-1.1	8,028	-0.01%
2018/08/27	15	108.33	1	108.00	108.00	14	8,102	0.17%
2018/08/24	14	107.93	0	0.00	107.50	14	8,066	0.17%
2018/08/23	10.1	108.00	2	108.00	108.50	8.1	8,396	0.10%
2018/08/22	1	107.50	0	0.00	108.00	1	8,477	0.01%
2018/08/21	20	108.50	8.3	108.02	108.50	11.7	8,265	0.14%
2018/08/20	3	107.50	0	0.00	107.00	3	8,324	0.04%
2018/08/16	8	106.50	46	107.00	106.50	-38	8,258	-0.46%
2018/08/15	5	106.70	1	107.00	107.00	4	8,181	0.05%
2018/08/14	2	107.00	46	107.00	107.00	-44	8,138	-0.54%
2018/08/13	0	0.00	3	106.83	106.50	-3	8,149	-0.04%
2018/08/09	1.1	107.00	11	107.05	107.00	-10	8,248	-0.12%
2018/08/08	2	107.00	4.1	107.00	107.00	-2.1	8,215	-0.03%
2018/08/07	2	106.50	52	106.50	106.50	-50	8,218	-0.61%
2018/08/06	0	0.00	1.1	106.55	106.50	-1.1	8,207	-0.01%
2018/08/03	5	105.80	0	0.00	106.00	5	8,251	0.06%
2018/08/02	2.1	105.51	0	0.00	105.50	2.1	8,414	0.02%
2018/08/01	4.1	106.01	0	0.00	106.00	4.1	8,433	0.05%
2018/07/31	7.1	106.15	3	106.50	106.00	4.1	8,451	0.05%
2018/07/30	1	106.00	1	106.00	106.00	0	8,291	0.00%
2018/07/27	17	105.18	0	0.00	105.50	17	8,265	0.21%
2018/07/26	2	105.26	0	0.00	105.50	2	8,265	0.02%
2018/07/25	20.3	105.20	1	105.00	105.00	19.3	8,278	0.23%
2018/07/24	31	106.13	2	105.50	105.50	29	8,185	0.35%
2018/07/23	44.2	106.06	6	106.00	106.50	38.2	7,877	0.48%
2018/07/20	8.2	111.32	19.6	111.50	111.50	-11.4	7,763	-0.15%
2018/07/19	3	111.50	21	111.50	111.50	-18	7,794	-0.23%
2018/07/18	1.1	112.00	0	0.00	112.00	1.1	7,822	0.01%
2018/07/17	2	111.50	0	112.00	112.00	2	7,834	0.02%
2018/07/13	30	111.50	14	111.00	111.50	16	7,823	0.20%
2018/07/12	3	111.50	1	111.50	111.50	2	7,808	0.03%
2018/07/10	0	0.00	31	112.34	112.50	-31	7,789	-0.40%
2018/07/09	20	111.80	5	111.80	112.00	15	7,805	0.19%
2018/07/06	1	111.50	9	111.67	112.00	-8	7,883	-0.10%
2018/07/05	0	0.00	7	111.57	112.00	-7	7,922	-0.09%
2018/07/04	1.1	111.05	1	111.50	111.50	0.1	7,987	0.00%
2018/07/03	13	111.00	7	111.29	111.00	6	8,117	0.07%
2018/07/02	1.1	109.55	0	0.00	109.50	1.1	7,973	0.01%
2018/06/29	0	0.00	21.8	110.00	110.00	-21.8	8,053	-0.27%
2018/06/28	16	109.50	0	0.00	110.00	16	8,034	0.20%
2018/06/27	5	110.00	10	109.55	109.50	-5	8,134	-0.06%
2018/06/26	2	110.00	1.3	110.00	109.50	0.7	8,133	0.01%
2018/06/25	5	109.90	2	109.50	109.50	3	8,176	0.04%
2018/06/22	4.1	109.27	0	0.00	110.00	4.1	8,242	0.05%
2018/06/21	0	110.00	0	0.00	109.50	0	8,176	0.00%
2018/06/20	0	0.00	2	110.25	110.00	-2	8,211	-0.02%
2018/06/19	2	109.25	10	109.50	109.00	-8	8,224	-0.10%
2018/06/15	3	109.50	1	109.50	109.50	2	8,099	0.02%
2018/06/14	6.1	109.25	0	0.00	109.00	6.1	8,004	0.08%
2018/06/12	2	110.00	1.1	109.54	109.50	0.9	8,237	0.01%
2018/06/11	0.1	110.00	0	110.00	109.50	0.1	8,247	0.00%
2018/06/07	22	110.11	3.4	109.61	110.00	18.6	8,280	0.23%
2018/06/06	0	0.00	18	109.58	110.50	-18	8,276	-0.22%
2018/06/04	15.1	110.00	6	109.83	110.00	9.1	8,266	0.11%
2018/06/01	0	0.00	0.1	110.00	110.00	-0.1	8,289	0.00%
2018/05/31	3	109.17	0	0.00	109.00	3	8,339	0.04%
2018/05/30	4.1	108.64	0	0.00	108.50	4.1	8,039	0.05%
2018/05/29	5	109.50	2	109.50	109.50	3	7,980	0.04%
2018/05/28	4.1	111.98	3.3	111.00	111.00	0.8	8,011	0.01%
2018/05/25	0.2	110.00	0	0.00	110.00	0.2	7,871	0.00%
2018/05/24	1	109.50	5	110.00	109.50	-4	7,906	-0.05%
2018/05/23	0	0.00	2.6	109.69	109.50	-2.6	7,985	-0.03%
2018/05/22	1.2	109.92	3	109.67	109.50	-1.8	8,050	-0.02%
2018/05/21	2	110.00	1.4	110.36	110.00	0.6	8,125	0.01%
2018/05/18	4	109.50	17	109.71	110.00	-13	8,186	-0.16%
2018/05/17	7.3	108.52	14	108.21	108.50	-6.8	8,247	-0.08%
2018/05/16	9.3	108.18	22.1	108.16	108.00	-12.8	8,249	-0.16%
2018/05/15	9	108.61	3	109.00	108.50	6	8,278	0.07%
2018/05/14	57.1	109.10	1.1	109.50	109.00	56	8,471	0.66%
2018/05/11	13	108.81	8	109.06	109.00	5	8,526	0.06%
2018/05/10	28	108.80	12.3	109.16	108.50	15.7	8,568	0.18%
2018/05/09	7.2	110.43	2	111.00	110.00	5.2	8,462	0.06%
2018/05/08	80.1	111.50	0	0.00	112.00	80.1	8,423	0.95%
2018/05/04	0	112.00	1	111.50	111.50	-1	8,560	-0.01%
2018/05/02	1.1	112.09	2	112.25	112.00	-0.9	8,633	-0.01%
2018/04/30	0	0.00	5.2	112.90	113.00	-5.2	8,611	-0.06%
2018/04/27	2	112.50	5.5	112.87	113.00	-3.5	8,720	-0.04%
2018/04/26	0	0.00	4	111.88	111.50	-4	8,755	-0.05%
2018/04/25	5.1	110.12	6.1	110.01	110.50	-0.9	8,705	-0.01%
2018/04/24	16.1	111.47	2.4	111.50	111.00	13.7	8,617	0.16%
2018/04/23	1	112.50	1.1	113.45	112.50	-0.1	8,570	0.00%
2018/04/20	0	113.50	3	114.00	113.50	-3	8,609	-0.03%
2018/04/19	1	114.00	12	114.00	114.00	-11	8,621	-0.13%
2018/04/18	2	114.00	9	114.17	114.50	-7	8,656	-0.08%
2018/04/17	1	113.00	0	0.00	113.50	1	8,705	0.01%
2018/04/16	1	113.00	1	113.50	113.00	0	8,892	0.00%
2018/04/13	5	113.20	0	0.00	113.50	5	9,006	0.06%
2018/04/12	1.3	113.62	2	114.00	114.00	-0.7	9,060	-0.01%
2018/04/11	0.2	114.00	1	114.50	114.00	-0.8	9,189	-0.01%
2018/04/10	0	114.00	14	114.04	114.50	-14	9,227	-0.15%
2018/04/09	1.3	112.76	4	113.00	114.00	-2.7	9,276	-0.03%
2018/04/03	4.1	112.00	4	112.38	112.00	0.1	9,295	0.00%
2018/04/02	4.1	112.01	5	112.30	112.50	-0.9	9,253	-0.01%
2018/03/31	2	113.00	13	113.00	113.00	-11	9,272	-0.12%
2018/03/30	0	112.50	19.8	112.70	113.00	-19.8	9,314	-0.21%
2018/03/29	13.2	112.08	1	112.50	111.50	12.2	9,164	0.13%
2018/03/28	3	112.50	59.1	112.03	112.50	-56.1	9,103	-0.62%
2018/03/27	11	112.00	8	111.88	112.00	3	9,019	0.03%
2018/03/26	6	110.50	12.2	110.14	111.00	-6.2	8,982	-0.07%
2018/03/23	11	110.50	1	111.00	110.00	10	8,994	0.11%
2018/03/22	0	111.00	9	111.11	111.50	-9	9,052	-0.10%
2018/03/21	0.1	110.00	6	110.33	110.50	-5.9	8,985	-0.07%
2018/03/20	1	110.00	2.8	110.00	109.50	-1.8	8,991	-0.02%
2018/03/19	0	0.00	1	110.00	110.00	-1	9,050	-0.01%
2018/03/16	31	109.00	48.1	109.88	110.00	-17.1	9,050	-0.19%
2018/03/15	1	109.00	11	109.00	109.00	-10	8,878	-0.11%
2018/03/14	0.2	109.00	0	0.00	109.00	0.2	8,838	0.00%
2018/03/13	0.1	109.00	1	109.00	109.00	-0.9	8,913	-0.01%
2018/03/12	2	109.00	0	0.00	109.00	2	8,998	0.02%
2018/03/09	2	109.00	0	0.00	109.50	2	9,070	0.02%
2018/03/08	1.4	109.50	2.2	109.50	109.50	-0.8	9,152	-0.01%
2018/03/07	0	109.50	1	109.00	109.50	-1	9,200	-0.01%
2018/03/06	1.1	109.04	2	109.50	109.50	-0.9	9,248	-0.01%
2018/03/05	0.2	108.50	0	0.00	108.00	0.2	9,401	0.00%
2018/03/02	2.1	108.02	0	0.00	108.00	2.1	9,367	0.02%
2018/03/01	1	108.50	2	109.00	108.50	-1	9,423	-0.01%
2018/02/27	2	110.00	1	110.00	109.50	1	9,388	0.01%
2018/02/26	8.1	109.94	12.1	109.88	110.00	-4	9,324	-0.04%
2018/02/23	3	108.83	34	109.15	109.50	-31	9,268	-0.33%
2018/02/22	2.1	108.51	5	108.70	108.50	-3	9,282	-0.03%
2018/02/21	1.7	108.42	4	108.75	109.00	-2.3	9,254	-0.02%
2018/02/12	4	106.88	2	107.50	106.50	2	9,189	0.02%
2018/02/09	8.1	106.38	5	106.60	107.50	3.1	9,121	0.03%
2018/02/08	1.2	108.00	1.1	108.00	108.00	0.1	9,028	0.00%
2018/02/07	7	107.50	6	107.83	107.50	1	9,126	0.01%
2018/02/06	13	106.15	6	106.58	106.50	7	9,070	0.08%
2018/02/05	7	108.21	5	108.80	108.00	2	8,945	0.02%
2018/02/02	1	109.50	1	109.50	109.00	0	8,911	0.00%
2018/02/01	0.1	109.00	19	109.45	109.00	-18.9	8,878	-0.21%
2018/01/31	0	0.00	5	108.80	108.50	-5	8,781	-0.06%
2018/01/30	1.3	108.88	3	108.67	108.00	-1.7	8,772	-0.02%
2018/01/29	2	109.00	12.3	109.00	109.50	-10.3	8,630	-0.12%
2018/01/26	1.2	108.93	0	0.00	108.50	1.2	8,606	0.01%
2018/01/25	4	108.50	11	108.50	108.50	-7	8,647	-0.08%
2018/01/24	5.2	108.98	4.7	109.03	108.50	0.5	8,665	0.01%
2018/01/23	0	0.00	17	109.00	109.00	-17	8,623	-0.20%
2018/01/22	4	108.50	5	108.90	108.50	-1	8,517	-0.01%
2018/01/19	0	108.50	15	108.43	109.00	-15	8,520	-0.18%
2018/01/18	4.8	107.92	1.1	107.96	107.50	3.7	8,529	0.04%
2018/01/17	0	0.00	5.6	108.59	109.00	-5.6	8,453	-0.07%
2018/01/16	1	109.00	8	108.63	109.00	-7	8,464	-0.08%
2018/01/15	1	109.00	10.1	108.51	109.00	-9.1	8,376	-0.11%
2018/01/12	0	0.00	14.1	108.54	108.50	-14.1	8,443	-0.17%
2018/01/11	2.2	108.05	1	108.50	108.50	1.2	8,454	0.01%
2018/01/10	2.2	108.95	8	109.13	108.50	-5.8	8,500	-0.07%
2018/01/09	0	0.00	10	108.55	109.00	-10	8,366	-0.12%
2018/01/08	0	0.00	4	108.50	108.50	-4	8,330	-0.05%
2018/01/05	0	0.00	23.2	108.04	108.50	-23.2	8,277	-0.28%
2018/01/04	0.6	107.50	5	108.00	108.00	-4.4	8,145	-0.05%
2018/01/03	6.1	107.50	3.5	107.50	108.00	2.6	8,204	0.03%
2018/01/02	5.1	106.02	10.4	106.90	107.50	-5.3	8,119	-0.07%