中華電 (2412)-犇亞-網路券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
123.0
漲跌
--
漲幅
0.00%
成交量
3,973張
產業
上市通信網路類股
1856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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/11/22	1	123.00	2	123.50	123.00	-1	7,042	-0.01%
2024/11/21	1	122.50	2	123.25	123.00	-1	7,123	-0.01%
2024/11/20	1	122.50	0	0.00	122.50	1	7,173	0.01%
2024/11/19	0.3	123.00	1	123.50	123.50	-0.7	7,221	-0.01%
2024/11/18	1	122.50	1	123.00	122.50	0	7,245	0.00%
2024/11/15	4	122.50	5	123.30	122.50	-1	7,265	-0.01%
2024/11/14	1	122.50	0	0.00	122.50	1	7,385	0.01%
2024/11/13	1.3	122.25	2	123.00	123.50	-0.7	7,456	-0.01%
2024/11/12	1	122.50	0	0.00	122.50	1	7,479	0.01%
2024/11/08	0.1	123.00	0	0.00	123.00	0.1	7,516	0.00%
2024/11/06	1	122.50	3.2	122.81	122.50	-2.2	7,734	-0.03%
2024/11/05	0	0.00	2	123.00	123.00	-2	7,980	-0.03%
2024/11/04	0	0.00	3	122.50	122.50	-3	8,172	-0.04%
2024/11/01	2	121.75	1	122.00	122.00	1	8,577	0.01%
2024/10/30	1	122.00	2	122.50	122.00	-1	8,787	-0.01%
2024/10/29	2	121.75	0	0.00	122.50	2	8,832	0.02%
2024/10/28	2	122.00	2	122.50	122.50	0	8,855	0.00%
2024/10/25	1	121.50	1	122.50	122.00	0	8,934	0.00%
2024/10/24	1	122.00	3	122.33	122.00	-2	9,040	-0.02%
2024/10/23	7	122.07	2	123.00	122.00	5	9,189	0.05%
2024/10/22	1	122.50	1	123.00	123.00	0	9,284	0.00%
2024/10/21	6.1	122.75	2	123.00	122.50	4.1	9,371	0.04%
2024/10/18	0	0.00	7	123.21	124.00	-7	9,425	-0.07%
2024/10/17	11.1	122.50	0	0.00	122.50	11.1	9,647	0.11%
2024/10/16	4	122.63	0	0.00	122.50	4	9,689	0.04%
2024/10/15	0	0.00	9	123.33	123.50	-9	9,828	-0.09%
2024/10/14	3	122.50	1	123.00	122.50	2	9,892	0.02%
2024/10/11	0	0.00	31	123.00	122.50	-31	9,940	-0.31%
2024/10/09	0	0.00	5	123.50	122.50	-5	9,998	-0.05%
2024/10/08	9	123.17	0	0.00	122.50	9	10,109	0.09%
2024/10/07	5	123.90	1	125.00	124.00	4	10,030	0.04%
2024/10/04	5	124.10	2	124.50	124.50	3	10,234	0.03%
2024/09/30	2	125.75	0	0.00	125.50	2	11,348	0.02%
2024/09/26	0	0.00	6	127.00	127.00	-6	11,678	-0.05%
2024/09/23	5	126.00	0	0.00	126.50	5	11,907	0.04%
2024/09/20	0.7	126.00	0	0.00	126.00	0.7	11,976	0.01%
2024/09/16	0	0.00	1	125.00	125.00	-1	12,051	-0.01%
2024/09/13	1	124.00	0	0.00	124.50	1	12,138	0.01%
2024/09/12	0	0.00	8	124.50	124.50	-8	12,274	-0.07%
2024/09/11	7.4	123.52	4	124.38	123.50	3.4	12,286	0.03%
2024/09/10	1	123.50	0	0.00	124.00	1	12,289	0.01%
2024/09/09	0	0.00	10	124.00	123.50	-10	12,347	-0.08%
2024/09/06	1	123.00	6	124.00	124.00	-5	12,416	-0.04%
2024/09/05	2	123.00	3	123.67	123.00	-1	12,462	-0.01%
2024/09/04	3.2	123.03	0	0.00	122.00	3.2	12,543	0.03%
2024/09/03	3.1	124.00	1	124.50	124.00	2.1	12,450	0.02%
2024/09/02	0.1	124.00	0	0.00	124.00	0.1	12,494	0.00%
2024/08/30	1	124.00	9	124.28	124.00	-8	12,725	-0.06%
2024/08/29	11	123.55	1	123.50	123.50	10	12,868	0.08%
2024/08/28	2	124.00	1	124.50	124.00	1	13,201	0.01%
2024/08/27	5	123.40	38	123.67	124.50	-33	13,860	-0.24%
2024/08/26	5	123.60	1	124.50	124.00	4	14,103	0.03%
2024/08/23	4.1	123.51	2	124.50	124.00	2.1	14,405	0.01%
2024/08/22	0	0.00	46	123.55	124.00	-46	14,635	-0.31%
2024/08/21	42	123.00	3	123.50	123.50	39	15,013	0.26%
2024/08/20	7	123.07	4	124.00	123.50	3	15,165	0.02%
2024/08/19	6	123.00	0	0.00	123.50	6	15,347	0.04%
2024/08/16	0	0.00	11.1	123.73	124.00	-11.1	15,481	-0.07%
2024/08/15	2	122.50	5	123.00	123.00	-3	15,380	-0.02%
2024/08/14	1	122.00	15	122.33	122.50	-14	15,362	-0.09%
2024/08/13	22	121.34	37	122.00	122.00	-15	15,277	-0.10%
2024/08/12	27.1	121.50	0	0.00	121.50	27.1	15,309	0.18%
2024/08/09	23.3	121.08	50	121.87	122.00	-26.7	15,298	-0.17%
2024/08/08	37	121.00	38	121.87	121.50	-1	15,157	-0.01%
2024/08/07	35	121.11	44	121.60	121.50	-9	15,101	-0.06%
2024/08/06	42.2	121.48	2	121.50	122.00	40.2	14,864	0.27%
2024/08/05	7.7	121.19	8	121.63	121.50	-0.3	14,706	0.00%
2024/08/02	1	121.50	10	121.80	123.00	-9	14,558	-0.06%
2024/08/01	6	121.25	3	121.83	121.50	3	14,315	0.02%
2024/07/31	3	121.00	5	121.50	121.50	-2	14,245	-0.01%
2024/07/30	7	121.14	2	122.00	121.00	5	14,215	0.04%
2024/07/29	9.5	121.74	2	122.00	121.50	7.5	14,227	0.05%
2024/07/26	2.5	122.20	23	122.11	122.50	-20.5	14,156	-0.14%
2024/07/23	2	121.50	9	121.67	121.50	-7	14,007	-0.05%
2024/07/22	25	120.76	6	121.00	120.50	19	13,795	0.14%
2024/07/19	2.4	120.07	3	120.50	121.00	-0.7	13,772	0.00%
2024/07/18	2	120.50	8.1	120.68	120.50	-6.1	13,811	-0.04%
2024/07/17	5	119.50	1.1	120.45	119.50	3.9	13,633	0.03%
2024/07/16	2	120.00	12	120.04	119.50	-10	13,689	-0.07%
2024/07/15	4	119.50	11.6	119.52	119.50	-7.6	13,682	-0.06%
2024/07/12	15	118.50	4.4	119.00	118.50	10.6	13,645	0.08%
2024/07/11	11	118.50	5	119.00	118.50	6	13,729	0.04%
2024/07/10	45.4	118.47	3	118.83	118.50	42.4	13,825	0.31%
2024/07/09	8	118.69	4	119.15	119.00	4	13,757	0.03%
2024/07/08	14	119.00	4	119.37	119.00	10	13,688	0.07%
2024/07/05	14.3	119.10	11	119.77	120.00	3.3	13,470	0.02%
2024/07/04	147.1	118.18	6	119.17	118.50	141.1	13,268	1.06%	大買/鉅額交易
2024/07/03	3	125.17	4.1	125.82	125.50	-1.1	12,251	-0.01%
2024/07/02	4.1	125.55	2	126.50	125.50	2.1	12,126	0.02%
2024/07/01	0.5	126.00	5	126.50	126.50	-4.5	12,031	-0.04%
2024/06/28	1	125.50	2	126.50	125.50	-1	11,936	-0.01%
2024/06/27	0.6	125.55	6	126.00	126.00	-5.5	11,825	-0.05%
2024/06/26	0.1	126.00	1	126.50	125.50	-0.9	11,812	-0.01%
2024/06/25	3.5	125.64	2	126.00	126.00	1.5	11,878	0.01%
2024/06/24	0.5	126.00	2	126.25	126.50	-1.5	11,982	-0.01%
2024/06/21	2	126.00	1	127.00	125.50	1	12,005	0.01%
2024/06/20	8	126.50	0	0.00	126.50	8	11,848	0.07%
2024/06/19	8	127.19	7	127.64	127.50	1	11,803	0.01%
2024/06/18	2	127.50	7	127.93	128.00	-5	11,776	-0.04%
2024/06/17	1	127.50	1	128.00	127.50	0	11,861	0.00%
2024/06/14	0	0.00	5	127.60	128.00	-5	11,967	-0.04%
2024/06/13	2	126.50	2	127.00	126.50	0	11,927	0.00%
2024/06/12	1	126.50	4.6	126.93	126.50	-3.6	12,000	-0.03%
2024/06/11	0	0.00	9	126.83	126.50	-9	11,960	-0.08%
2024/06/07	5.6	126.82	0	0.00	126.50	5.6	11,916	0.05%
2024/06/06	2	127.50	3	127.83	127.50	-1	11,881	-0.01%
2024/06/05	12	127.04	18.2	127.80	127.00	-6.2	11,845	-0.05%
2024/06/04	15	126.80	17	127.50	127.00	-2	11,652	-0.02%
2024/06/03	15.6	126.36	5	126.90	127.00	10.6	11,409	0.09%
2024/05/31	0	0.00	15	126.97	128.00	-15	11,085	-0.14%
2024/05/30	2	125.50	10	125.95	126.00	-8	10,392	-0.08%
2024/05/29	14	125.64	0	0.00	125.00	14	10,115	0.14%
2024/05/28	7	126.14	14	126.75	126.00	-7	9,761	-0.07%
2024/05/27	117.4	125.66	10.1	127.80	125.00	107.3	9,715	1.10%	大買/鉅額交易
2024/05/24	9.6	127.10	10.1	127.45	127.00	-0.5	9,534	-0.01%
2024/05/23	5	127.00	5.2	127.57	127.00	-0.2	9,310	0.00%
2024/05/22	9	126.50	32.3	126.96	127.00	-23.3	9,079	-0.26%
2024/05/21	2	126.00	12	126.50	126.50	-10	8,970	-0.11%
2024/05/20	1.9	126.00	28.2	126.50	126.50	-26.3	8,967	-0.29%
2024/05/17	1	125.50	2	126.00	126.00	-1	8,897	-0.01%
2024/05/16	9	125.50	6.1	126.16	125.50	2.9	8,924	0.03%
2024/05/15	0.1	126.00	7	126.00	125.50	-6.9	8,855	-0.08%
2024/05/14	16	125.44	2.1	125.50	125.50	13.9	8,955	0.16%
2024/05/13	0	0.00	9.2	126.00	126.50	-9.2	9,029	-0.10%
2024/05/10	7	125.14	2	125.50	125.50	5	9,016	0.06%
2024/05/09	1	125.50	1	126.50	126.00	0	9,060	0.00%
2024/05/08	3.9	126.00	15.2	126.26	126.50	-11.3	9,044	-0.12%
2024/05/07	0	0.00	5	125.30	125.50	-5	8,820	-0.06%
2024/05/06	1	124.00	10	124.50	124.50	-9	8,787	-0.10%
2024/05/03	11	124.00	2	125.00	124.00	9	8,759	0.10%
2024/05/02	4	123.75	6	124.33	124.00	-2	8,711	-0.02%
2024/04/30	9	124.00	5	124.50	124.00	4	8,599	0.05%
2024/04/29	0	0.00	14.1	124.75	124.50	-14.1	8,560	-0.17%
2024/04/26	0	0.00	3	124.17	123.50	-3	8,513	-0.04%
2024/04/25	12	123.67	2	125.00	123.50	10	8,553	0.12%
2024/04/24	12	124.46	8	124.50	124.50	4	8,448	0.05%
2024/04/23	4	125.13	4	126.00	125.00	0	8,417	0.00%
2024/04/22	0	0.00	21	124.52	125.50	-21	8,389	-0.25%
2024/04/19	14	123.29	7	123.29	123.00	7	8,221	0.09%
2024/04/18	3	124.00	8	124.44	124.00	-5	7,965	-0.06%
2024/04/17	0	0.00	2	124.00	123.50	-2	7,845	-0.03%
2024/04/16	11	125.41	111	125.46	124.50	-100	7,668	-1.30%	大賣/
2024/04/15	2	126.00	6.6	126.15	126.00	-4.6	7,489	-0.06%
2024/04/12	8	125.56	1.2	126.00	125.50	6.8	7,469	0.09%
2024/04/11	2	125.25	8.4	126.37	126.50	-6.4	7,400	-0.09%
2024/04/10	0	0.00	3.2	126.00	126.00	-3.2	7,354	-0.04%
2024/04/09	15	125.57	1	126.00	125.50	14	7,384	0.19%
2024/04/08	3	126.50	22	126.14	126.50	-19	7,378	-0.26%
2024/04/03	22	125.64	3	126.00	125.00	19	7,315	0.26%
2024/04/02	7.6	126.46	6	127.00	126.50	1.6	7,221	0.02%
2024/04/01	7	126.14	7	126.86	126.50	0	7,164	0.00%
2024/03/29	12	126.04	24	126.33	126.00	-12	7,162	-0.17%
2024/03/28	19	125.79	0	0.00	125.50	19	7,101	0.27%
2024/03/27	10.7	126.33	10	126.65	127.00	0.7	6,930	0.01%
2024/03/26	6.6	124.73	12	125.29	125.50	-5.4	6,785	-0.08%
2024/03/25	9	123.78	14	124.25	124.50	-5	6,736	-0.07%
2024/03/22	5	123.20	7	123.71	124.00	-2	6,724	-0.03%
2024/03/21	10	123.15	10	123.80	123.50	0	6,704	0.00%
2024/03/20	10	122.70	12	123.13	123.00	-2	6,884	-0.03%
2024/03/19	10	122.60	12	122.96	123.00	-2	6,867	-0.03%
2024/03/18	2.1	122.50	6	123.00	123.00	-3.9	6,715	-0.06%
2024/03/15	4.2	122.12	6	122.33	122.50	-1.9	6,674	-0.03%
2024/03/14	4	121.25	20	121.75	122.00	-16	6,534	-0.24%
2024/03/13	16	121.00	13	121.50	121.00	3	6,506	0.05%
2024/03/12	6	121.50	5	122.00	121.50	1	6,447	0.02%
2024/03/11	0.7	121.00	8	121.19	121.50	-7.3	6,452	-0.11%
2024/03/08	9	120.50	6.1	120.99	120.50	2.9	6,436	0.05%
2024/03/07	6	121.00	6.2	121.48	121.00	-0.2	6,431	0.00%
2024/03/06	0.1	121.05	10	121.50	121.50	-9.9	6,430	-0.15%
2024/03/05	18	121.24	0	0.00	121.00	18	6,570	0.27%
2024/03/04	11.5	121.35	9	121.83	121.50	2.5	6,591	0.04%
2024/03/01	1.3	120.62	6	121.50	121.00	-4.7	6,689	-0.07%
2024/02/29	3	120.00	3	121.00	120.50	0	6,741	0.00%
2024/02/27	23	121.43	4	121.50	121.00	19	6,512	0.29%
2024/02/26	5	122.00	6	122.42	122.00	-1	6,249	-0.02%
2024/02/23	5	122.00	6	122.42	122.00	-1	6,244	-0.02%
2024/02/22	12	122.13	0	0.00	122.00	12	6,318	0.19%
2024/02/21	2.1	122.50	2	123.00	122.50	0.1	6,331	0.00%
2024/02/20	2	122.00	2	122.50	122.50	0	6,363	0.00%
2024/02/19	5	122.00	13	122.35	122.00	-8	6,497	-0.12%
2024/02/16	16	121.00	19	121.63	122.00	-3	6,601	-0.05%
2024/02/15	15	121.07	14	121.82	121.00	1	6,611	0.02%
2024/02/05	84	120.68	23	120.96	121.50	61	6,535	0.93%
2024/02/02	4	120.00	6	120.50	120.50	-2	6,453	-0.03%
2024/02/01	0	119.50	40	119.95	120.00	-40	6,446	-0.62%
2024/01/31	2	119.00	4	119.50	119.00	-2	6,402	-0.03%
2024/01/30	73	119.51	0	0.00	119.50	73	6,404	1.14%
2024/01/29	1	119.51	11	120.23	120.00	-10	6,425	-0.16%
2024/01/26	13	119.54	0	0.00	119.50	13	6,470	0.20%
2024/01/25	3	119.67	1	120.00	120.00	2	6,584	0.03%
2024/01/24	0	0.00	11	120.00	120.00	-11	6,650	-0.17%
2024/01/23	7	119.00	3	119.50	119.50	4	6,722	0.06%
2024/01/22	5	119.20	5	119.80	119.00	0	6,762	0.00%
2024/01/19	1	118.50	5	119.50	119.00	-4	6,843	-0.06%
2024/01/18	0	0.00	5.3	118.91	118.50	-5.3	6,851	-0.08%
2024/01/17	26	118.81	7	119.36	118.50	19	6,852	0.28%
2024/01/16	85	119.79	40	119.50	119.00	45	6,746	0.67%
2024/01/15	12.9	120.46	22	120.52	120.50	-9.1	6,661	-0.14%
2024/01/12	7	120.00	1	120.50	120.00	6	6,728	0.09%
2024/01/11	0	0.00	5	120.50	120.50	-5	6,802	-0.07%
2024/01/10	4	120.00	0	0.00	120.00	4	6,813	0.06%
2024/01/09	2	120.00	0	0.00	120.00	2	6,856	0.03%
2024/01/08	6	120.17	25	120.06	120.50	-19	6,868	-0.28%
2024/01/05	9	119.00	5	119.50	119.50	4	6,865	0.06%
2024/01/04	7	119.29	6	119.67	119.00	1	6,917	0.01%
2024/01/03	12.2	119.51	7	120.00	120.00	5.2	6,990	0.07%
2024/01/02	3.2	120.00	5	120.50	120.50	-1.8	6,960	-0.03%
2023/12/29	2	120.00	1	120.00	120.00	1	7,037	0.01%
2023/12/28	9	119.00	12	119.92	120.00	-3	7,107	-0.04%
2023/12/27	8	118.63	13	119.46	119.50	-5	7,078	-0.07%
2023/12/26	0	0.00	37	118.58	119.00	-37	7,071	-0.52%
2023/12/25	3	117.50	2	118.00	118.00	1	7,059	0.01%
2023/12/22	5	117.80	6	118.50	117.50	-1	7,047	-0.01%
2023/12/21	18	118.00	0	0.00	118.00	18	7,076	0.25%
2023/12/20	4	118.50	19	118.76	118.50	-15	7,002	-0.21%
2023/12/19	6	118.17	0	0.00	118.50	6	6,993	0.09%
2023/12/18	9	118.11	7	119.00	118.50	2	6,994	0.03%
2023/12/15	18	118.75	7	118.00	118.50	11	6,975	0.16%
2023/12/14	14	119.50	6	120.25	119.50	8	6,726	0.12%
2023/12/13	5	119.50	0	0.00	119.50	5	6,597	0.08%
2023/12/12	1	119.50	1	120.00	120.00	0	6,717	0.00%
2023/12/11	9	119.83	3	120.00	120.00	6	6,747	0.09%
2023/12/08	9	120.67	3	121.00	120.50	6	6,748	0.09%
2023/12/07	11	121.23	0	0.00	121.00	11	6,751	0.16%
2023/12/06	5	121.90	5.3	122.44	122.00	-0.3	6,748	0.00%
2023/12/05	9	120.44	16	121.22	121.50	-7	6,701	-0.10%
2023/12/04	7	120.57	20	120.73	121.00	-13	6,701	-0.19%
2023/12/01	9	119.89	21	120.26	120.00	-12	6,680	-0.18%
2023/11/30	28	119.80	3	120.50	119.50	25	6,664	0.38%
2023/11/29	9	120.11	28	120.45	120.00	-19	6,472	-0.29%
2023/11/28	23	119.91	1	120.50	119.50	22	6,408	0.34%
2023/11/27	6	119.67	11	120.09	120.00	-5	6,498	-0.08%
2023/11/24	0	0.00	10	118.60	119.00	-10	6,482	-0.15%
2023/11/22	7	118.00	6	118.50	118.00	1	6,405	0.02%
2023/11/21	4	117.75	28	118.25	118.00	-24	6,420	-0.37%
2023/11/20	10	117.00	15	117.60	118.00	-5	6,389	-0.08%
2023/11/17	20	117.08	7	118.00	117.00	13	6,312	0.21%
2023/11/16	10.5	117.45	1	118.50	117.00	9.5	6,264	0.15%
2023/11/15	6	117.25	42	117.54	118.00	-36	6,134	-0.59%
2023/11/14	11	116.50	0	0.00	116.50	11	6,048	0.18%
2023/11/13	22	116.84	0	0.00	116.50	22	6,084	0.36%
2023/11/10	7	117.50	0	0.00	117.00	7	6,091	0.11%
2023/11/09	10	117.85	1	118.50	117.50	9	6,065	0.15%
2023/11/08	6	118.00	4	118.50	118.50	2	6,078	0.03%
2023/11/07	6	117.50	10	118.00	118.00	-4	6,061	-0.07%
2023/11/06	8	117.50	8	118.00	117.50	0	6,125	0.00%
2023/11/03	8	117.56	0	0.00	117.50	8	6,101	0.13%
2023/11/02	5	116.90	9	117.67	118.00	-4	6,105	-0.07%
2023/11/01	2	117.00	24	116.50	117.00	-22	6,030	-0.36%
2023/10/31	10	115.55	11	116.00	116.00	-1	5,975	-0.02%
2023/10/30	23.1	115.50	2	116.00	115.50	21.1	5,944	0.35%
2023/10/27	7	115.50	17	115.59	115.50	-10	5,880	-0.17%
2023/10/26	26	115.00	6	115.50	115.00	20	5,865	0.34%
2023/10/25	4	115.50	3	116.00	115.50	1	5,830	0.02%
2023/10/24	4	115.50	4	116.00	115.50	0	5,823	0.00%
2023/10/23	6	115.50	5	116.00	115.50	1	5,814	0.02%
2023/10/20	17	115.50	4	116.00	115.50	13	5,836	0.22%
2023/10/19	14	116.00	3	116.50	116.00	11	5,792	0.19%
2023/10/18	15	116.00	15	116.50	116.00	0	5,812	0.00%
2023/10/17	10	116.00	7	116.50	116.50	3	5,812	0.05%
2023/10/16	6	116.08	9	116.50	116.50	-3	5,863	-0.05%
2023/10/13	9	116.00	5	116.40	116.00	4	5,941	0.07%
2023/10/12	3	116.00	1	116.50	116.50	2	5,897	0.03%
2023/10/11	4	115.88	10	116.45	116.50	-6	5,923	-0.10%
2023/10/06	2	115.50	5.1	115.99	115.50	-3.1	5,861	-0.05%
2023/10/05	18	115.31	5	115.50	115.00	13	5,861	0.22%
2023/10/04	12	115.50	2	115.50	115.00	10	5,823	0.17%
2023/10/03	3	116.00	0	0.00	116.00	3	5,767	0.05%
2023/10/02	12	116.46	1	117.00	116.50	11	5,823	0.19%
2023/09/27	3	116.00	7	116.50	116.50	-4	5,937	-0.07%
2023/09/26	3	116.33	2	117.00	116.00	1	5,995	0.02%
2023/09/25	5	116.50	0	0.00	116.50	5	6,072	0.08%
2023/09/22	0	0.00	9	116.67	117.00	-9	6,217	-0.14%
2023/09/21	7	116.50	4	117.00	116.50	3	6,382	0.05%
2023/09/20	6	116.92	2	117.25	117.00	4	6,510	0.06%
2023/09/19	15	117.03	11	117.50	117.00	4	6,602	0.06%
2023/09/18	12	117.00	20	117.23	117.00	-8	6,671	-0.12%
2023/09/15	5	117.00	38	117.45	117.50	-33	6,770	-0.49%
2023/09/14	4	116.50	20	117.00	117.00	-16	6,734	-0.24%
2023/09/13	14	116.50	3	117.00	116.50	11	6,745	0.16%
2023/09/12	5	116.50	9	117.06	117.00	-4	6,817	-0.06%
2023/09/11	22	116.50	12	117.00	117.00	10	6,809	0.15%
2023/09/08	21	116.50	2	117.00	116.50	19	6,850	0.28%
2023/09/07	13	117.00	2	117.50	117.00	11	6,915	0.16%
2023/09/06	14	117.04	3	117.50	117.00	11	6,888	0.16%
2023/09/05	7	117.00	4	117.50	117.00	3	6,930	0.04%
2023/09/04	1	116.50	28	117.20	117.50	-27	6,976	-0.39%
2023/09/01	10	116.45	13	117.00	116.50	-3	7,025	-0.04%
2023/08/31	34	116.71	12	117.50	116.00	22	7,118	0.31%
2023/08/30	22	117.09	3	117.67	117.00	19	6,927	0.27%
2023/08/29	2	117.50	9	117.61	117.50	-7	7,020	-0.10%
2023/08/28	3	117.00	21	117.45	117.00	-18	7,127	-0.25%
2023/08/25	23	116.65	1	118.00	116.50	22	7,601	0.29%
2023/08/24	1	118.00	38	117.24	117.50	-37	7,825	-0.47%
2023/08/23	2	116.50	1.1	117.00	116.50	0.9	8,010	0.01%
2023/08/22	17	116.94	25	117.50	116.50	-8	8,287	-0.10%
2023/08/21	40.1	117.10	4	117.88	117.00	36.1	8,468	0.43%
2023/08/18	7	117.14	36	117.29	117.50	-29	8,537	-0.34%
2023/08/17	35.1	117.06	16	117.50	116.50	19.1	8,552	0.22%
2023/08/16	22	117.27	23	117.78	118.00	-1	8,607	-0.01%
2023/08/15	10	117.00	7.1	118.00	117.00	3	8,593	0.03%
2023/08/14	15	117.17	4	117.50	117.00	11	8,680	0.13%
2023/08/11	15.3	118.01	10	118.50	118.00	5.3	8,724	0.06%
2023/08/10	8.1	117.01	23	117.80	118.00	-15	8,747	-0.17%
2023/08/09	8	116.50	40	117.00	117.00	-32	8,685	-0.37%
2023/08/08	21	116.43	37	116.61	116.50	-16	8,778	-0.18%
2023/08/07	15	116.00	15	116.50	116.00	0	8,725	0.00%
2023/08/04	16	116.03	14	116.50	116.50	2	8,711	0.02%
2023/08/02	8.1	116.00	8	116.50	116.00	0.1	8,715	0.00%
2023/08/01	12	116.29	6	116.50	116.50	6	8,679	0.07%
2023/07/31	22	116.30	10	116.75	116.00	12	8,665	0.14%
2023/07/28	13	116.50	15	117.00	116.50	-2	8,627	-0.02%
2023/07/27	10	116.50	8	117.00	116.50	2	8,609	0.02%
2023/07/26	13	116.00	21.3	116.86	117.00	-8.3	8,662	-0.10%
2023/07/25	6	116.00	14	116.36	116.50	-8	8,693	-0.09%
2023/07/24	17	115.50	15	116.00	116.00	2	8,747	0.02%
2023/07/21	9	115.50	9	116.00	115.50	0	8,862	0.00%
2023/07/20	12	115.50	11.2	115.96	115.50	0.8	8,898	0.01%
2023/07/19	22.3	115.37	23	116.22	115.00	-0.7	8,927	-0.01%
2023/07/18	29	115.47	3.1	115.51	115.00	26	8,962	0.29%
2023/07/17	7	116.00	5	116.50	116.50	2	8,951	0.02%
2023/07/14	6	115.83	16	116.13	116.50	-10	9,000	-0.11%
2023/07/13	24.1	115.00	1	115.50	115.00	23.1	9,030	0.26%
2023/07/12	8	114.50	5	115.00	115.00	3	9,072	0.03%
2023/07/11	2	115.00	12	115.04	115.00	-10	9,176	-0.11%
2023/07/10	10	114.15	5	114.60	114.00	5	9,281	0.05%
2023/07/07	14.2	114.33	16	114.78	114.50	-1.8	9,394	-0.02%
2023/07/06	8.1	114.75	5	115.10	115.00	3.1	9,422	0.03%
2023/07/05	13	115.27	5	116.10	115.00	8	9,380	0.09%
2023/07/04	2	114.00	10	115.80	115.50	-8	9,326	-0.09%
2023/07/03	15.1	115.27	2	115.50	115.00	13.1	9,330	0.14%
2023/06/30	13.1	116.77	1.2	116.58	116.50	11.9	9,222	0.13%
2023/06/29	15	117.50	14.5	117.95	117.50	0.5	9,123	0.01%
2023/06/28	1	121.50	62	122.17	121.50	-61	8,969	-0.68%
2023/06/27	10	122.15	12	122.96	122.00	-2	8,885	-0.02%
2023/06/26	35	124.93	1	126.00	124.00	34	8,794	0.39%
2023/06/21	0	0.00	28	126.00	126.00	-28	8,740	-0.32%
2023/06/20	63	125.37	20	125.68	126.00	43	8,713	0.49%
2023/06/19	17	125.44	15	125.93	125.50	2	8,647	0.02%
2023/06/16	17	125.29	25.2	125.84	125.50	-8.2	8,611	-0.10%
2023/06/15	85	125.00	32	125.50	125.50	53	8,506	0.62%
2023/06/14	24	125.00	63	125.57	125.50	-39	8,650	-0.45%
2023/06/13	23	125.04	80	125.51	125.50	-57	8,640	-0.66%
2023/06/12	96	125.02	0	0.00	125.00	96	8,637	1.11%
2023/06/09	1	125.50	62	125.56	125.50	-61	8,698	-0.70%
2023/06/08	52	125.00	73	125.50	125.00	-21	8,789	-0.24%
2023/06/07	107	125.00	31	125.27	125.00	76	8,804	0.86%	大買/
2023/06/06	37	125.00	43	125.50	125.50	-6	8,819	-0.07%
2023/06/05	20	125.00	6.9	125.43	125.00	13.1	8,827	0.15%
2023/06/02	7	125.00	50	125.46	125.50	-43	8,858	-0.49%
2023/06/01	57	124.61	8	125.00	125.00	49	8,775	0.56%
2023/05/31	13	124.50	110.1	125.96	126.00	-97.1	8,708	-1.11%	大賣/
2023/05/30	6	124.58	17	125.18	125.50	-11	8,351	-0.13%
2023/05/29	124.1	125.15	9	126.00	126.00	115.1	8,248	1.39%	大買/鉅額交易
2023/05/26	118.6	125.31	123	126.19	127.00	-4.4	8,145	-0.05%	大買/大賣/
2023/05/25	109	125.14	122	126.12	128.00	-13	7,939	-0.16%	大買/大賣/
2023/05/24	50	125.06	75	126.00	126.50	-25	7,792	-0.32%
2023/05/23	26	125.00	8	125.63	126.50	18	7,676	0.23%
2023/05/22	35	125.63	10	125.50	125.50	25	7,609	0.33%
2023/05/19	0	0.00	12	127.04	127.50	-12	7,544	-0.16%
2023/05/18	0.8	126.50	4	127.00	126.50	-3.2	7,541	-0.04%
2023/05/17	0	0.00	29	126.52	127.00	-29	7,536	-0.38%
2023/05/16	2	125.50	5	126.00	126.00	-3	7,535	-0.04%
2023/05/15	0	0.00	7	125.36	125.50	-7	7,546	-0.09%
2023/05/12	4	124.88	7	125.00	125.00	-3	7,569	-0.04%
2023/05/11	8	125.50	9	126.00	126.00	-1	7,570	-0.01%
2023/05/10	33	125.85	12	126.04	126.00	21	7,683	0.27%
2023/05/09	8	126.00	76	126.50	126.50	-68	7,751	-0.88%
2023/05/08	3	126.00	2	126.50	126.50	1	7,773	0.01%
2023/05/05	4	126.00	3	126.50	126.50	1	7,861	0.01%
2023/05/04	1	125.50	15	126.20	126.50	-14	8,015	-0.17%
2023/05/03	0	0.00	7	125.50	125.50	-7	8,199	-0.09%
2023/05/02	28.1	125.68	1.2	125.50	125.50	26.9	8,419	0.32%
2023/04/28	9	126.06	8	127.00	127.00	1	8,771	0.01%
2023/04/27	11.5	126.04	6	126.75	126.50	5.5	8,787	0.06%
2023/04/26	7	126.21	18	126.72	127.00	-11	8,774	-0.13%
2023/04/25	13	125.69	7	126.50	126.00	6	8,623	0.07%
2023/04/24	4	126.00	9	126.39	126.00	-5	8,574	-0.06%
2023/04/21	5	125.50	13	125.88	126.00	-8	8,606	-0.09%
2023/04/20	9	124.44	16	124.87	125.00	-7	8,567	-0.08%
2023/04/19	28	124.80	0.6	125.50	124.50	27.4	8,556	0.32%
2023/04/18	2	125.00	6	125.92	126.00	-4	8,515	-0.05%
2023/04/17	10	123.90	14	124.96	125.50	-4	8,481	-0.05%
2023/04/14	2	124.00	2	124.50	124.50	0	8,425	0.00%
2023/04/13	3	123.00	8	123.63	124.00	-5	8,363	-0.06%
2023/04/12	14.1	122.71	5	123.10	123.00	9.1	8,196	0.11%
2023/04/11	10	121.80	11.1	122.72	123.00	-1.1	8,052	-0.01%
2023/04/10	4	122.50	14	122.21	122.50	-10	8,038	-0.12%
2023/04/07	0	121.00	17	120.79	121.00	-17	7,972	-0.21%
2023/04/06	15.1	119.74	11	120.50	120.50	4.1	7,969	0.05%
2023/03/31	15	119.50	4	120.38	119.50	11	7,926	0.14%
2023/03/30	5	119.50	5	120.00	120.00	0	7,954	0.00%
2023/03/29	0	0.00	7	120.00	120.00	-7	7,966	-0.09%
2023/03/28	30	119.43	7	119.57	119.50	23	7,979	0.29%
2023/03/27	4	119.50	3	120.17	120.00	1	7,991	0.01%
2023/03/24	46	119.53	7	120.00	119.50	39	8,171	0.48%
2023/03/23	7	119.86	11.2	120.27	120.00	-4.2	8,200	-0.05%
2023/03/22	0	0.00	6	119.50	119.50	-6	8,227	-0.07%
2023/03/21	14	118.71	32	119.50	118.50	-18	8,293	-0.22%
2023/03/20	4	119.00	37	119.01	119.00	-33	8,343	-0.40%
2023/03/17	85	118.26	6	118.83	118.00	79	8,378	0.94%
2023/03/16	1	119.00	2	119.25	119.00	-1	8,265	-0.01%
2023/03/15	5	118.50	32	118.98	119.00	-27	8,332	-0.32%
2023/03/14	34	117.69	10	118.50	117.50	24	8,327	0.29%
2023/03/13	2	116.50	73	118.73	119.00	-71	8,270	-0.86%
2023/03/10	36	117.78	4	117.50	117.50	32	8,186	0.39%
2023/03/09	52	118.39	23.2	119.00	118.50	28.8	8,236	0.35%
2023/03/08	7	118.07	27	119.00	119.00	-20	8,350	-0.24%
2023/03/07	23	117.67	22	118.61	118.50	1	8,338	0.01%
2023/03/06	42	118.23	13	118.77	118.00	29	8,397	0.35%
2023/03/03	8	117.50	7	117.71	117.50	1	8,618	0.01%
2023/03/02	7	116.07	73	116.08	116.50	-66	8,634	-0.76%
2023/03/01	23	115.04	11	115.50	115.00	12	8,569	0.14%
2023/02/24	30	115.28	9	115.67	115.50	21	8,467	0.25%
2023/02/23	6	115.00	6	115.67	115.50	0	8,367	0.00%
2023/02/22	30	114.85	18	115.22	115.00	12	8,353	0.14%
2023/02/21	8	114.19	14	114.50	114.50	-6	8,418	-0.07%
2023/02/20	1.2	113.70	40	114.53	115.00	-38.9	8,604	-0.45%
2023/02/17	25	113.50	0	0.00	113.50	25	8,721	0.29%
2023/02/16	6.2	113.92	22	114.27	114.00	-15.8	8,930	-0.18%
2023/02/15	7	113.29	1	114.00	113.50	6	9,033	0.07%
2023/02/14	13	113.50	2	114.25	114.00	11	8,996	0.12%
2023/02/13	6	113.00	25	113.50	113.50	-19	9,021	-0.21%
2023/02/10	13	112.00	8	112.94	113.00	5	8,979	0.06%
2023/02/09	7	112.14	7	112.71	112.50	0	8,957	0.00%
2023/02/08	9	112.50	2	113.00	112.50	7	8,952	0.08%
2023/02/07	7	112.79	5	113.50	112.50	2	8,838	0.02%
2023/02/06	3	112.50	0	0.00	112.50	3	8,823	0.03%
2023/02/03	0.5	113.00	14	113.18	113.00	-13.5	8,802	-0.15%
2023/02/02	5	112.20	5	113.00	112.00	0	8,798	0.00%
2023/02/01	5	111.70	5	112.70	112.50	0	8,711	0.00%
2023/01/31	27	113.26	1	113.50	112.50	26	8,632	0.30%
2023/01/30	28	113.98	30	115.17	114.50	-2	8,547	-0.02%
2023/01/17	19	114.03	2	114.50	114.00	17	8,389	0.20%
2023/01/16	4.8	113.67	20	114.68	115.00	-15.2	8,408	-0.18%
2023/01/13	2	113.75	8	114.25	114.00	-6	8,348	-0.07%
2023/01/12	6.1	113.42	7	113.79	113.50	-0.9	8,564	-0.01%
2023/01/11	29	114.21	0	0.00	114.00	29	8,613	0.34%
2023/01/10	24	114.25	25	114.94	115.00	-1	8,614	-0.01%
2023/01/09	7.2	114.01	13	114.73	115.00	-5.8	8,575	-0.07%
2023/01/06	1	113.50	2	114.00	114.00	-1	8,622	-0.01%
2023/01/05	12	113.04	13	113.62	114.00	-1	8,681	-0.01%
2023/01/04	9	113.50	12	113.83	113.50	-3	8,694	-0.03%
2023/01/03	16	112.44	21	113.10	113.00	-5	8,794	-0.06%
2022/12/30	3	113.00	1	113.50	113.00	2	8,821	0.02%
2022/12/29	17	112.97	1	113.00	113.00	16	8,939	0.18%
2022/12/28	13	112.77	19	113.42	114.00	-6	9,033	-0.07%
2022/12/27	7	113.00	0.5	113.50	113.00	6.5	9,085	0.07%
2022/12/26	2	113.00	13	113.31	113.00	-11	9,330	-0.12%
2022/12/23	13	111.88	9	112.61	112.50	4	9,408	0.04%
2022/12/22	0	0.00	21	112.74	113.00	-21	9,522	-0.22%
2022/12/21	18	111.69	22	112.34	111.50	-4	9,609	-0.04%
2022/12/20	8	111.19	8	112.00	111.50	0	9,572	0.00%
2022/12/19	1	111.50	15	111.50	111.50	-14	9,596	-0.15%
2022/12/16	27.3	111.04	18	111.86	110.50	9.3	9,654	0.10%
2022/12/15	8	111.50	6.1	112.16	112.00	1.9	9,500	0.02%
2022/12/14	25	111.60	28	112.23	111.50	-3	9,484	-0.03%
2022/12/13	25	111.48	14	112.50	111.00	11	9,431	0.12%
2022/12/12	20	111.58	7	112.50	112.50	13	9,371	0.14%
2022/12/09	1	112.00	34	112.01	112.00	-33	9,524	-0.35%
2022/12/08	37	111.50	0.3	112.44	111.00	36.7	9,560	0.38%
2022/12/07	17	112.21	49	112.51	112.50	-32	9,578	-0.33%
2022/12/06	12	111.50	7	112.00	112.00	5	9,523	0.05%
2022/12/05	14.1	111.90	20	112.40	112.50	-5.9	9,557	-0.06%
2022/12/02	6	111.00	4	111.50	112.00	2	9,574	0.02%
2022/12/01	44	112.67	0	0.00	111.50	44	9,566	0.46%
2022/11/30	9	111.78	13	113.04	113.50	-4	9,490	-0.04%
2022/11/29	13	111.19	30	112.00	112.00	-17	9,356	-0.18%
2022/11/28	22	111.23	4	111.50	110.50	18	9,330	0.19%
2022/11/25	2	112.50	18	111.31	112.50	-16	9,290	-0.17%
2022/11/24	3	109.33	15	110.17	110.00	-12	9,164	-0.13%
2022/11/23	1	109.00	23	109.33	109.00	-22	9,174	-0.24%
2022/11/22	19.2	108.38	8	108.75	108.50	11.2	9,216	0.12%
2022/11/21	12	108.50	6	109.00	109.00	6	9,207	0.07%
2022/11/18	3	108.33	30	108.85	109.00	-27	9,205	-0.29%
2022/11/17	7	107.93	1	108.00	108.00	6	9,195	0.07%
2022/11/16	19	108.26	3.2	108.66	108.50	15.8	9,082	0.17%
2022/11/15	18	108.94	8.2	109.50	109.00	9.8	8,954	0.11%
2022/11/14	32.1	108.91	29	109.67	109.50	3.1	8,890	0.03%
2022/11/11	7	108.79	20	109.53	109.50	-13	8,665	-0.15%
2022/11/10	13	108.31	7	108.93	108.50	6	8,595	0.07%
2022/11/09	34	108.37	26	109.31	109.00	8	8,610	0.09%
2022/11/08	3.1	108.02	9	108.50	108.50	-5.9	8,532	-0.07%
2022/11/07	11.1	107.55	15	108.20	108.00	-3.9	8,565	-0.05%
2022/11/04	16.3	107.48	15	108.13	108.50	1.3	8,719	0.01%
2022/11/03	6.1	108.01	9	108.75	108.50	-2.9	8,640	-0.03%
2022/11/02	6.2	108.35	0	0.00	108.50	6.2	8,645	0.07%
2022/11/01	33.2	109.78	0	0.00	109.50	33.2	8,606	0.39%
2022/10/31	1	111.00	24	110.44	111.00	-23	8,625	-0.27%
2022/10/28	11	109.00	1	109.50	109.00	10	8,577	0.12%
2022/10/27	12	109.33	22	109.73	109.50	-10	8,602	-0.12%
2022/10/26	17	108.82	4	109.50	108.50	13	8,618	0.15%
2022/10/25	18	108.11	48	108.61	110.50	-30	8,526	-0.35%
2022/10/24	24	107.35	15	107.87	107.50	9	8,297	0.11%
2022/10/21	2	108.00	15	107.73	108.00	-13	8,217	-0.16%
2022/10/20	17	106.47	22	106.94	107.00	-5	8,298	-0.06%
2022/10/19	22.1	107.75	5	108.10	107.50	17.1	8,110	0.21%
2022/10/18	25.1	108.68	8	109.00	108.50	17.1	8,038	0.21%
2022/10/17	8	109.00	29	109.10	109.00	-21	8,046	-0.26%
2022/10/14	28	108.91	8	109.13	109.00	20	8,050	0.25%
2022/10/13	12	109.21	8	109.56	109.00	4	8,067	0.05%
2022/10/12	8	109.50	24	109.79	110.00	-16	8,209	-0.19%
2022/10/11	13	109.23	6	109.92	109.00	7	8,381	0.08%
2022/10/07	2	110.00	3	110.50	110.50	-1	8,329	-0.01%
2022/10/06	18	110.67	12	111.00	110.50	6	8,475	0.07%
2022/10/05	2	111.50	1	112.05	111.50	1	8,691	0.01%
2022/10/04	15	111.47	16	112.44	112.00	-1	8,785	-0.01%
2022/10/03	16	112.13	12	112.00	111.50	4	8,758	0.05%
2022/09/30	27.1	114.32	10	115.25	114.00	17.1	8,741	0.20%
2022/09/29	41	115.40	32	116.09	116.00	9	8,996	0.10%
2022/09/28	50	115.03	51	116.32	116.50	-1	9,032	-0.01%
2022/09/27	8	116.00	2	116.75	116.00	6	9,102	0.07%
2022/09/26	3.1	115.00	50.6	115.36	116.50	-47.5	9,329	-0.51%
2022/09/23	13	115.23	12	115.88	115.00	1	9,521	0.01%
2022/09/22	10.1	116.15	8	116.56	116.00	2.1	9,893	0.02%
2022/09/21	12	117.08	10	117.50	117.50	2	10,124	0.02%
2022/09/20	15.1	118.04	11.3	118.60	118.00	3.8	10,136	0.04%
2022/09/19	8	118.00	13.7	118.74	118.00	-5.7	10,212	-0.06%
2022/09/16	8	118.00	6	118.33	118.00	2	10,453	0.02%
2022/09/15	12	119.08	7	119.71	119.00	5	10,461	0.05%
2022/09/14	17	119.65	2	120.50	119.50	15	10,464	0.14%
2022/09/13	17	120.76	21	121.31	121.00	-4	10,555	-0.04%
2022/09/12	33	120.95	22	121.77	121.00	11	10,578	0.10%
2022/09/08	1	120.00	6	121.00	121.00	-5	10,661	-0.05%
2022/09/07	24.4	120.53	9	120.83	120.50	15.4	10,708	0.14%
2022/09/06	21	121.00	15	121.50	121.50	6	10,745	0.06%
2022/09/05	6	121.17	22	121.93	122.00	-16	10,760	-0.15%
2022/09/02	24	121.17	27	121.72	121.00	-3	10,799	-0.03%
2022/09/01	12.2	120.67	8	120.94	121.00	4.2	10,821	0.04%
2022/08/31	36.4	121.56	6	122.00	121.00	30.4	10,780	0.28%
2022/08/30	25	122.24	18	123.00	122.50	7	10,705	0.07%
2022/08/29	6	121.83	24	122.94	123.00	-18	10,764	-0.17%
2022/08/26	3	122.00	7	122.50	122.00	-4	10,838	-0.04%
2022/08/25	5	121.50	3.2	122.16	122.00	1.8	10,946	0.02%
2022/08/24	7	122.00	0	0.00	122.00	7	11,037	0.06%
2022/08/23	2	122.50	0	0.00	122.50	2	11,335	0.02%
2022/08/22	4	121.38	22	122.32	123.00	-18	11,460	-0.16%
2022/08/19	25	121.24	12	121.50	121.50	13	11,573	0.11%
2022/08/18	14	122.11	13	122.65	122.50	1	11,690	0.01%
2022/08/17	22	123.18	17	124.00	123.00	5	11,773	0.04%
2022/08/16	27	123.72	14	124.14	123.50	13	11,767	0.11%
2022/08/15	6	124.50	6	125.17	124.50	0	11,789	0.00%
2022/08/12	9	124.50	2	125.00	125.00	7	11,781	0.06%
2022/08/11	10	123.95	21	124.10	125.00	-11	11,824	-0.09%
2022/08/10	3	122.50	4	122.88	122.50	-1	11,792	-0.01%
2022/08/09	14	121.50	14	122.50	122.50	0	11,808	0.00%
2022/08/08	3	121.17	6	122.33	122.50	-3	11,844	-0.03%
2022/08/05	6	121.50	32	121.64	122.00	-26	11,879	-0.22%
2022/08/04	28	120.63	26	121.23	120.50	2	11,913	0.02%
2022/08/03	28	121.46	3	121.67	121.50	25	11,930	0.21%
2022/08/02	22	121.70	23	122.37	122.50	-1	11,994	-0.01%
2022/08/01	24	121.15	25	122.02	122.00	-1	11,949	-0.01%
2022/07/29	17	121.09	11	121.68	121.50	6	12,103	0.05%
2022/07/28	12	121.04	7	121.57	121.50	5	12,230	0.04%
2022/07/27	1	121.50	12	120.88	121.50	-11	12,462	-0.09%
2022/07/26	10.4	119.04	7	120.00	120.00	3.4	12,615	0.03%
2022/07/25	2	120.00	18	119.58	120.00	-16	12,704	-0.13%
2022/07/22	19.9	118.57	19	118.74	118.50	0.9	12,861	0.01%
2022/07/21	5	119.50	14	119.57	119.50	-9	12,831	-0.07%
2022/07/20	11.3	120.06	11	120.50	120.00	0.3	12,806	0.00%
2022/07/19	35	121.71	14	122.04	121.50	21	12,726	0.17%
2022/07/18	16	122.56	12	123.25	123.00	4	12,517	0.03%
2022/07/15	2	122.00	2	123.00	123.00	0	12,284	0.00%
2022/07/14	25.3	122.49	10	123.00	123.00	15.3	12,259	0.12%
2022/07/13	3	124.17	13	124.08	124.00	-10	12,070	-0.08%
2022/07/12	18.2	122.56	11	123.27	122.50	7.2	11,781	0.06%
2022/07/11	3	123.00	7	123.71	124.00	-4	11,594	-0.03%
2022/07/08	22	126.16	2	125.00	124.50	20	11,555	0.17%
2022/07/07	1	127.00	1	129.00	127.50	0	11,390	0.00%
2022/07/06	2	127.00	2	127.50	128.00	0	11,096	0.00%
2022/07/05	3	126.50	3	127.50	127.00	0	11,044	0.00%
2022/07/04	0	0.00	8	125.81	126.50	-8	10,952	-0.07%
2022/07/01	7	122.00	15	123.47	124.00	-8	10,889	-0.07%
2022/06/30	22.3	123.10	3	122.50	122.00	19.3	10,724	0.18%
2022/06/29	0.7	129.36	2	129.50	130.50	-1.3	10,303	-0.01%
2022/06/28	0	0.00	1	128.50	129.00	-1	10,051	-0.01%
2022/06/27	1	128.50	1	129.50	128.50	0	10,095	0.00%
2022/06/24	0	0.00	5	127.90	129.00	-5	10,040	-0.05%
2022/06/23	0	0.00	12	126.71	127.00	-12	9,856	-0.12%
2022/06/22	7	125.86	5	126.50	125.50	2	9,737	0.02%
2022/06/21	0	0.00	19	125.68	126.50	-19	9,733	-0.20%
2022/06/20	12	124.50	11	125.32	125.00	1	9,639	0.01%
2022/06/17	7	125.00	17.2	125.25	125.00	-10.2	9,627	-0.11%
2022/06/16	13	124.39	0	0.00	124.00	13	9,559	0.14%
2022/06/15	12	124.96	19	125.58	125.00	-7	9,657	-0.07%
2022/06/14	6.6	124.32	2	125.00	124.50	4.6	9,784	0.05%
2022/06/13	13.6	124.33	4	125.00	125.00	9.6	9,842	0.10%
2022/06/10	18	125.36	9	126.22	125.00	9	9,937	0.09%
2022/06/09	9	126.00	0	0.00	126.00	9	9,889	0.09%
2022/06/08	0	0.00	13	126.73	126.50	-13	9,918	-0.13%
2022/06/07	2	125.50	2	126.50	125.50	0	9,885	0.00%
2022/06/06	8	124.94	17	125.94	126.00	-9	9,789	-0.09%
2022/06/02	7	124.86	15.1	125.97	125.00	-8.1	9,778	-0.08%
2022/06/01	18	125.31	1	126.50	125.00	17	9,864	0.17%
2022/05/31	7	125.07	3	127.00	127.00	4	9,821	0.04%
2022/05/30	5	125.00	5	126.00	127.00	0	9,606	0.00%
2022/05/27	10.1	125.26	4	125.38	125.50	6.1	9,652	0.06%
2022/05/26	5	124.50	16	125.53	127.50	-11	9,655	-0.11%
2022/05/25	16	124.59	17	125.03	125.00	-1	9,679	-0.01%
2022/05/23	6	124.00	1	124.50	123.50	5	9,887	0.05%
2022/05/19	12.2	124.25	5	124.50	124.50	7.2	9,961	0.07%
2022/05/18	4	123.50	20	125.00	125.00	-16	9,983	-0.16%
2022/05/17	2	124.00	0	0.00	123.50	2	9,923	0.02%
2022/05/16	1	124.50	1.1	125.36	124.00	-0.1	9,920	0.00%
2022/05/13	9	124.33	3	125.00	124.00	6	9,885	0.06%
2022/05/12	1.1	124.47	1	125.50	124.00	0.1	9,854	0.00%
2022/05/11	3.1	124.51	3	125.50	125.00	0.1	9,802	0.00%
2022/05/10	0.1	125.00	0	0.00	124.50	0.1	9,791	0.00%
2022/05/09	3	124.00	3.1	125.00	125.00	-0.1	9,718	0.00%
2022/05/04	10	124.23	3	124.00	124.00	7	9,431	0.07%
2022/05/03	11	129.50	5	127.50	127.50	6	9,277	0.06%
2022/04/29	7.2	130.15	6	131.00	131.00	1.2	9,079	0.01%
2022/04/28	6.2	131.32	2	131.00	131.50	4.2	8,977	0.05%
2022/04/26	0	0.00	1	132.00	132.00	-1	8,896	-0.01%
2022/04/25	8	130.63	8	131.25	131.50	0	8,867	0.00%
2022/04/22	2	130.50	2	131.25	131.50	0	8,817	0.00%
2022/04/20	15	129.00	19	130.00	131.00	-4	8,849	-0.05%
2022/04/19	3	129.67	2	130.25	129.50	1	8,834	0.01%
2022/04/18	9	128.50	13	129.58	130.00	-4	8,853	-0.05%
2022/04/15	8	129.00	6	129.50	129.50	2	8,857	0.02%
2022/04/14	0	0.00	35	129.19	130.00	-35	8,865	-0.39%
2022/04/13	11	128.00	8	128.88	128.50	3	8,806	0.03%
2022/04/12	36	128.79	2	128.50	128.50	34	8,784	0.39%
2022/04/11	3	128.50	27	128.72	130.00	-24	8,855	-0.27%
2022/04/08	29	126.88	43	127.66	128.00	-14	8,762	-0.16%
2022/04/07	22	126.55	33	127.12	127.00	-11	8,659	-0.13%
2022/04/06	16	126.25	11	126.95	127.00	5	8,583	0.06%
2022/04/01	24	126.40	18	126.86	127.00	6	8,516	0.07%
2022/03/31	2	126.50	5	127.10	127.00	-3	8,455	-0.04%
2022/03/30	9	126.50	14	127.00	127.00	-5	8,490	-0.06%
2022/03/29	47	126.76	1	127.00	127.00	46	8,520	0.54%
2022/03/28	15	126.97	16	127.78	128.00	-1	8,467	-0.01%
2022/03/25	12	126.17	15	127.27	128.00	-3	8,469	-0.04%
2022/03/24	6	125.50	23	126.61	127.00	-17	8,412	-0.20%
2022/03/23	39	125.46	44	126.50	126.50	-5	8,394	-0.06%
2022/03/22	35	125.49	35	126.37	126.50	0	8,387	0.00%
2022/03/21	31	125.55	30	126.43	126.50	1	8,397	0.01%
2022/03/18	12	125.38	13	126.31	126.50	-1	8,300	-0.01%
2022/03/17	21.7	125.55	9	126.61	125.50	12.7	8,134	0.16%
2022/03/16	1	124.00	14	124.75	126.00	-13	7,906	-0.16%
2022/03/15	6	122.50	21	123.36	125.00	-15	7,786	-0.19%
2022/03/14	4	122.50	13	123.00	123.00	-9	7,633	-0.12%
2022/03/11	21	122.12	11	122.50	122.50	10	7,607	0.13%
2022/03/10	9	122.56	13	123.00	123.00	-4	7,529	-0.05%
2022/03/09	11	121.68	5	122.20	122.50	6	7,514	0.08%
2022/03/08	1.1	121.02	28	121.73	122.00	-27	7,535	-0.36%
2022/03/07	13	121.81	8	121.50	121.00	5	7,477	0.07%
2022/03/04	0	0.00	25	122.58	123.00	-25	7,598	-0.33%
2022/03/03	4	122.25	4	123.13	122.50	0	7,548	0.00%
2022/03/02	36	123.90	9.5	124.29	123.50	26.5	7,499	0.35%
2022/03/01	28	124.34	10	124.85	124.50	18	7,327	0.25%
2022/02/25	9	124.17	12.1	124.96	124.50	-3.1	7,160	-0.04%
2022/02/24	38	124.49	13	124.50	124.50	25	6,974	0.36%
2022/02/23	1	124.00	9	124.67	125.50	-8	6,783	-0.12%
2022/02/22	30	122.68	27	123.26	123.50	3	6,676	0.04%
2022/02/21	5	122.00	4	123.00	123.50	1	6,563	0.02%
2022/02/18	2	121.50	9.2	122.00	122.00	-7.2	6,568	-0.11%
2022/02/17	13	121.12	10	121.50	121.50	3	6,567	0.05%
2022/02/16	1	120.50	11	120.55	121.00	-10	6,589	-0.15%
2022/02/15	16	119.50	9	120.00	120.00	7	6,594	0.11%
2022/02/14	10.5	118.76	10	119.85	120.00	0.5	6,687	0.01%
2022/02/11	4.5	119.28	13.7	119.35	119.50	-9.2	6,730	-0.14%
2022/02/10	10	118.55	46	119.22	119.50	-36	6,746	-0.53%
2022/02/09	3	118.00	11	118.50	118.50	-8	6,782	-0.12%
2022/02/08	13	118.00	11	118.50	118.00	2	6,764	0.03%
2022/02/07	9	117.50	47	118.16	118.50	-38	6,779	-0.56%
2022/01/26	3	117.17	16	117.09	117.50	-13	6,736	-0.19%
2022/01/25	21	116.12	24	116.73	117.00	-3	6,751	-0.04%
2022/01/24	24	116.83	56.9	117.30	117.00	-32.9	6,719	-0.49%
2022/01/21	28	116.18	65	116.81	117.00	-37	6,729	-0.55%
2022/01/20	26	116.17	27	116.78	116.50	-1	6,788	-0.01%
2022/01/19	49	116.41	30	116.72	117.00	19	6,745	0.28%
2022/01/18	2	116.75	67	117.43	117.50	-65	6,750	-0.96%
2022/01/17	44	116.70	77	117.40	117.00	-33	6,874	-0.48%
2022/01/14	11	117.00	12	117.50	117.50	-1	6,922	-0.01%
2022/01/13	7	117.00	7	117.43	117.50	0	6,960	0.00%
2022/01/12	1	116.50	8	117.00	117.00	-7	6,997	-0.10%
2022/01/11	18	116.25	16	116.69	116.50	2	6,978	0.03%
2022/01/10	10	115.50	44	116.15	116.50	-34	6,955	-0.49%
2022/01/07	21	115.50	24	116.00	115.50	-3	7,020	-0.04%
2022/01/06	10	115.00	9	115.50	115.50	1	7,074	0.01%
2022/01/05	5.8	115.07	7	115.50	115.50	-1.2	7,150	-0.02%
2022/01/04	23	115.02	30	115.42	115.50	-7	7,372	-0.09%
2022/01/03	33.5	115.89	24	116.46	115.50	9.5	7,378	0.13%
2021/12/30	22	116.00	14	116.50	116.50	8	7,375	0.11%
2021/12/29	19	116.00	55	116.50	116.50	-36	7,464	-0.48%
2021/12/28	6	116.00	5	116.00	116.00	1	7,431	0.01%
2021/12/27	6	115.50	13	116.00	116.00	-7	7,432	-0.09%
2021/12/24	10.1	115.30	17.3	115.73	115.50	-7.2	7,527	-0.10%
2021/12/23	18	115.14	0	0.00	115.50	18	7,551	0.24%
2021/12/22	2	115.50	2.2	115.73	115.50	-0.2	7,519	0.00%
2021/12/21	0	0.00	2.2	115.45	115.50	-2.2	7,561	-0.03%
2021/12/20	6	114.00	7	115.00	115.00	-1	7,485	-0.01%
2021/12/17	1	114.50	14	115.00	115.00	-13	7,441	-0.17%
2021/12/16	8	114.00	11	114.50	114.50	-3	7,417	-0.04%
2021/12/15	15	114.00	37	114.32	114.00	-22	7,509	-0.29%
2021/12/14	3	113.50	8	113.94	114.00	-5	7,563	-0.07%
2021/12/13	28	113.50	2	114.00	113.50	26	7,607	0.34%
2021/12/10	13	113.77	4	114.00	114.00	9	7,660	0.12%
2021/12/09	3	114.00	3	114.50	114.50	0	7,724	0.00%
2021/12/08	5	114.00	5	114.30	114.00	0	7,777	0.00%
2021/12/07	17	113.50	17	113.97	114.00	0	7,756	0.00%
2021/12/06	1	113.00	9.2	114.00	114.00	-8.2	7,752	-0.11%
2021/12/03	3	113.17	3	114.00	113.50	0	7,882	0.00%
2021/12/02	1	112.50	22	113.45	114.00	-21	7,916	-0.27%
2021/12/01	5	112.10	20	112.90	113.00	-15	7,947	-0.19%
2021/11/30	41	112.41	23	113.00	112.00	18	7,913	0.23%
2021/11/29	9	112.50	20	113.00	112.50	-11	7,581	-0.15%
2021/11/26	50	112.78	23	113.00	113.00	27	7,703	0.35%
2021/11/25	27	113.00	26	113.50	113.50	1	7,924	0.01%
2021/11/24	2	113.25	2	114.00	113.50	0	8,039	0.00%
2021/11/23	7	112.50	28	113.30	113.50	-21	8,128	-0.26%
2021/11/22	15	112.57	0	0.00	112.50	15	8,245	0.18%
2021/11/19	31	113.52	9	113.28	113.00	22	8,727	0.25%
2021/11/18	1	114.00	1	114.50	115.00	0	8,813	0.00%
2021/11/17	4.2	114.00	5.2	114.48	114.50	-1	8,875	-0.01%
2021/11/16	4	112.87	4	113.50	114.00	0	8,933	0.00%
2021/11/15	4	112.12	7	112.57	113.00	-3	8,916	-0.03%
2021/11/12	3	112.00	9	112.50	112.50	-6	8,842	-0.07%
2021/11/11	4	111.50	14	112.07	112.50	-10	8,892	-0.11%
2021/11/10	25	111.00	30	111.52	112.00	-5	8,860	-0.06%
2021/11/09	9	110.89	22	111.50	111.50	-13	8,841	-0.15%
2021/11/08	4	110.75	19	111.00	111.50	-15	8,898	-0.17%
2021/11/05	13.5	110.52	21	111.00	111.00	-7.5	8,905	-0.08%
2021/11/04	4.5	110.56	11	110.95	111.00	-6.5	8,932	-0.07%
2021/11/03	6	110.17	4	110.88	110.50	2	8,926	0.02%
2021/11/02	16	110.50	6	111.00	110.50	10	8,958	0.11%
2021/11/01	0	0.00	23	111.00	111.00	-23	9,076	-0.25%
2021/10/29	2	110.50	7	110.93	110.50	-5	9,144	-0.05%
2021/10/28	20	110.50	3	111.00	110.00	17	9,179	0.19%
2021/10/27	15	110.50	12	111.00	110.50	3	9,204	0.03%
2021/10/26	13	110.54	0	0.00	110.50	13	9,227	0.14%
2021/10/25	17	110.91	24	111.27	111.00	-7	9,170	-0.08%
2021/10/22	4	110.50	26	111.13	111.50	-22	9,112	-0.24%
2021/10/21	12	110.50	14	111.04	110.50	-2	9,070	-0.02%
2021/10/20	27	110.63	7	111.00	111.00	20	9,000	0.22%
2021/10/19	21	111.24	34	111.49	111.50	-13	8,964	-0.15%
2021/10/18	5	110.70	10	111.05	111.00	-5	9,001	-0.06%
2021/10/15	15	110.50	15	111.00	111.00	0	8,994	0.00%
2021/10/14	13	110.54	0	0.00	110.50	13	8,897	0.15%
2021/10/13	7	110.93	11	111.41	111.50	-4	8,839	-0.05%
2021/10/12	71	110.98	1	111.00	111.50	70	8,807	0.79%
2021/10/08	6	111.00	47.1	111.52	111.50	-41.1	8,590	-0.48%
2021/10/07	23	111.00	26	111.50	111.50	-3	8,477	-0.04%
2021/10/06	9	110.50	28	111.00	111.00	-19	8,476	-0.22%
2021/10/05	26	110.50	16	110.97	110.50	10	8,385	0.12%
2021/10/04	0.1	110.50	25	111.00	111.00	-24.9	8,323	-0.30%
2021/10/01	17	110.50	4	110.50	110.50	13	8,279	0.16%
2021/09/30	17	110.71	8	111.00	110.50	9	8,158	0.11%
2021/09/29	17	110.59	26	111.25	111.50	-9	8,088	-0.11%
2021/09/28	19	111.00	5	111.50	111.00	14	7,995	0.18%
2021/09/27	19	111.00	14	111.50	111.00	5	8,000	0.06%
2021/09/24	23	111.00	25	111.50	111.50	-2	8,040	-0.02%
2021/09/23	13	111.00	21	111.48	111.00	-8	8,090	-0.10%
2021/09/22	29	110.64	31	110.90	111.00	-2	8,058	-0.02%
2021/09/17	44	111.00	8	111.50	111.00	36	7,915	0.45%
2021/09/16	36	111.01	45	111.50	111.50	-9	7,787	-0.12%
2021/09/15	36	111.00	36	111.50	111.00	0	7,730	0.00%
2021/09/14	27	111.00	31	111.50	111.00	-4	7,713	-0.05%
2021/09/13	16	110.50	28	111.00	111.00	-12	7,685	-0.16%
2021/09/10	3	110.50	18	111.00	110.50	-15	7,651	-0.20%
2021/09/09	21.1	110.50	11.9	111.04	110.50	9.2	7,781	0.12%
2021/09/08	39	110.74	32.1	111.23	111.00	7	7,776	0.09%
2021/09/07	21	111.00	23	111.50	111.00	-2	7,694	-0.03%
2021/09/06	21	110.98	26.1	111.50	111.00	-5.1	7,653	-0.07%
2021/09/03	15	111.00	23	111.50	111.00	-8	7,610	-0.11%
2021/09/02	13.1	110.50	10	111.10	111.00	3.1	7,559	0.04%
2021/09/01	46	111.38	1	111.00	110.50	45	7,540	0.60%
2021/08/31	14	111.64	26	112.02	112.00	-12	7,399	-0.16%
2021/08/30	16	110.56	38	110.83	111.00	-22	7,104	-0.31%
2021/08/27	19	110.03	16	110.53	110.00	3	6,986	0.04%
2021/08/26	7	110.00	2	110.50	110.00	5	6,911	0.07%
2021/08/25	292.2	109.84	21	110.05	110.00	271.2	6,767	4.01%	大買/鉅額交易
2021/08/24	15	115.13	57.1	115.79	115.50	-42.1	6,226	-0.68%
2021/08/23	7	115.50	33	116.50	115.50	-26	6,074	-0.43%
2021/08/20	16	116.13	43.2	116.66	116.00	-27.2	6,040	-0.45%
2021/08/19	32	116.80	22.5	116.94	116.50	9.5	6,270	0.15%
2021/08/18	24	117.00	45.1	117.39	117.50	-21.1	6,191	-0.34%
2021/08/17	26	117.00	60	117.29	117.50	-34	6,178	-0.55%
2021/08/16	17	117.00	17	117.50	117.50	0	6,092	0.00%
2021/08/13	41	117.33	40.8	117.70	117.50	0.2	6,155	0.00%
2021/08/12	36	117.61	35	118.09	118.00	1	6,156	0.02%
2021/08/11	22	117.50	33	118.00	118.00	-11	6,074	-0.18%
2021/08/10	19	117.45	31	117.92	118.00	-12	6,124	-0.20%
2021/08/09	41	117.11	33	117.50	117.50	8	6,153	0.13%
2021/08/06	20	117.55	16.5	117.98	117.50	3.5	6,248	0.06%
2021/08/05	24.3	117.16	34.6	117.89	118.00	-10.3	6,307	-0.16%
2021/08/04	13.2	116.50	22	117.16	117.50	-8.8	6,531	-0.13%
2021/08/03	2.8	116.46	35	116.89	117.00	-32.2	6,536	-0.49%
2021/08/02	6	115.75	72	116.12	116.50	-66	6,472	-1.02%
2021/07/30	58	115.56	0	116.00	115.00	58	6,355	0.91%
2021/07/29	13	115.65	61	116.33	116.50	-48	6,343	-0.76%
2021/07/28	33	115.00	61	115.72	116.00	-28	6,328	-0.44%
2021/07/27	7	115.14	53	115.50	115.50	-46	6,476	-0.71%
2021/07/26	30	115.00	29	115.31	115.00	1	6,548	0.02%
2021/07/23	47	115.07	1.1	115.95	115.00	45.9	6,561	0.70%
2021/07/22	4	115.00	11	115.50	116.00	-7	6,607	-0.11%
2021/07/21	25	114.50	27	115.00	115.00	-2	6,636	-0.03%
2021/07/20	4	114.50	12	115.00	115.00	-8	6,674	-0.12%
2021/07/19	2	114.00	6	115.00	115.00	-4	6,714	-0.06%
2021/07/16	9	114.06	27	114.61	115.00	-18	6,812	-0.26%
2021/07/15	26	114.00	28	114.50	114.50	-2	6,846	-0.03%
2021/07/14	29	114.00	12	114.50	114.50	17	6,910	0.25%
2021/07/13	1	114.00	36	114.50	114.50	-35	6,961	-0.50%
2021/07/12	35	113.87	27	114.50	113.50	8	7,036	0.11%
2021/07/09	5	113.60	15	114.30	114.50	-10	7,216	-0.14%
2021/07/08	1	114.00	1	114.50	114.00	0	7,716	0.00%
2021/07/07	6	113.50	6	114.00	114.00	0	7,757	0.00%
2021/07/06	31	114.00	8	114.50	114.00	23	7,853	0.29%
2021/07/05	11	114.00	52	114.50	114.50	-41	7,958	-0.52%
2021/07/02	6	113.50	12	114.00	114.00	-6	8,067	-0.07%
2021/07/01	18	114.00	0	0.00	113.50	18	8,151	0.22%
2021/06/30	24	114.00	23	114.50	114.00	1	8,206	0.01%
2021/06/29	15	114.00	29	114.50	114.00	-14	8,211	-0.17%
2021/06/28	12	114.00	0	0.00	114.00	12	8,396	0.14%
2021/06/25	25	114.00	20	114.50	114.50	5	8,497	0.06%
2021/06/24	32	114.00	7	114.50	114.00	25	8,547	0.29%
2021/06/23	10	113.95	15	114.50	114.50	-5	8,600	-0.06%
2021/06/22	3	114.00	38	114.42	114.00	-35	8,627	-0.41%
2021/06/21	11	113.50	0	0.00	113.50	11	8,630	0.13%
2021/06/18	18	114.00	8	114.50	113.50	10	8,656	0.12%
2021/06/17	26.4	114.01	0	0.00	114.50	26.4	8,558	0.31%
2021/06/16	9	114.00	13	114.65	115.00	-4	8,795	-0.05%
2021/06/15	3	114.33	2	114.75	114.50	1	8,794	0.01%
2021/06/11	7	114.57	25.2	114.50	114.50	-18.2	8,886	-0.20%
2021/06/10	9.2	113.99	9	114.50	114.50	0.2	8,887	0.00%
2021/06/09	5	114.00	11.2	114.45	114.00	-6.2	8,915	-0.07%
2021/06/08	6.2	113.98	11.8	114.43	114.50	-5.6	8,918	-0.06%
2021/06/07	20	113.50	20	114.00	114.00	0	8,983	0.00%
2021/06/04	16	113.50	19	114.00	114.00	-3	9,008	-0.03%
2021/06/03	10	113.50	2	114.25	114.00	8	9,042	0.09%
2021/06/02	5	113.50	21	114.00	114.00	-16	9,139	-0.18%
2021/06/01	0	0.00	4	114.00	113.50	-4	9,200	-0.04%
2021/05/31	27	113.13	27.1	113.72	113.50	-0.1	9,354	0.00%
2021/05/28	10	113.00	26	113.50	113.00	-16	9,466	-0.17%
2021/05/27	13.1	112.84	3	112.83	112.00	10.1	9,496	0.11%
2021/05/26	34	113.19	8	113.50	113.00	26	9,361	0.28%
2021/05/25	6	113.50	14.1	113.64	114.00	-8.1	9,510	-0.09%
2021/05/24	36.8	113.07	8.1	113.51	113.00	28.7	9,538	0.30%
2021/05/21	1	114.00	21.1	113.95	114.50	-20.1	9,646	-0.21%
2021/05/20	16	112.91	39	113.26	113.50	-23	9,591	-0.24%
2021/05/19	43	112.58	7.1	113.01	112.50	35.9	9,613	0.37%
2021/05/18	16	112.38	16.2	112.97	113.50	-0.2	9,687	0.00%
2021/05/17	7	112.00	12	112.50	112.50	-5	9,697	-0.05%
2021/05/14	11	112.41	35	112.81	113.50	-24	9,644	-0.25%
2021/05/13	12	111.63	6	112.50	111.00	6	9,604	0.06%
2021/05/12	30.1	113.40	13	114.04	112.50	17.1	9,480	0.18%
2021/05/11	18	113.50	36.1	114.04	114.50	-18.1	9,104	-0.20%
2021/05/10	0	0.00	2	114.00	114.00	-2	9,090	-0.02%
2021/05/07	0	0.00	18	113.50	113.50	-18	9,201	-0.20%
2021/05/06	0	0.00	10	113.00	113.00	-10	9,312	-0.11%
2021/05/05	3	112.00	2	112.50	112.00	1	9,328	0.01%
2021/05/04	66	113.15	93	113.59	112.50	-27	9,354	-0.29%
2021/05/03	34.5	113.06	1.2	113.92	113.00	33.3	9,217	0.36%
2021/04/29	3	113.50	14	114.00	114.00	-11	9,214	-0.12%
2021/04/28	13	113.46	14.4	113.99	114.00	-1.4	9,320	-0.01%
2021/04/27	12	113.46	4	114.00	114.00	8	9,451	0.08%
2021/04/26	8	113.50	15	113.93	114.00	-7	9,390	-0.07%
2021/04/23	21.5	113.95	11	114.18	114.00	10.5	9,345	0.11%
2021/04/22	29	114.05	16	114.56	114.50	13	9,377	0.14%
2021/04/21	34	114.18	15	114.50	114.50	19	9,312	0.20%
2021/04/20	0	0.00	1	115.00	115.00	-1	9,312	-0.01%
2021/04/19	3	114.17	10	114.50	114.50	-7	9,326	-0.08%
2021/04/16	11.2	113.78	3	114.00	114.00	8.2	9,426	0.09%
2021/04/15	5	113.00	11	113.77	114.00	-6	9,432	-0.06%
2021/04/14	8	112.13	47	112.18	113.00	-39	9,276	-0.42%
2021/04/13	5	111.50	42.4	111.98	112.00	-37.4	8,870	-0.42%
2021/04/12	7	111.07	0	0.00	111.00	7	8,872	0.08%
2021/04/09	7	111.50	2	112.00	112.00	5	8,860	0.06%
2021/04/08	38	111.57	1	112.50	111.00	37	8,789	0.42%
2021/04/07	21	112.00	34.1	112.31	112.00	-13.1	8,736	-0.15%
2021/04/06	8	111.50	38.1	112.00	112.00	-30.1	8,635	-0.35%
2021/04/01	22	111.48	11	112.00	111.50	11	8,604	0.13%
2021/03/31	46	111.42	41	111.99	111.50	5	8,637	0.06%
2021/03/30	37	111.50	16	112.00	111.50	21	8,514	0.25%
2021/03/29	21	111.50	25	112.00	112.00	-4	8,520	-0.05%
2021/03/26	44.1	111.00	44	111.50	111.50	0.1	8,510	0.00%
2021/03/25	14	111.00	28	111.50	111.50	-14	8,516	-0.16%
2021/03/24	24	110.50	25	111.00	111.00	-1	8,526	-0.01%
2021/03/23	11	110.50	42	111.00	111.00	-31	8,540	-0.36%
2021/03/22	2	110.00	14	110.50	110.50	-12	8,582	-0.14%
2021/03/19	22	110.20	1	110.50	110.00	21	8,579	0.24%
2021/03/18	4	110.50	15	111.00	111.00	-11	8,374	-0.13%
2021/03/17	36	110.39	15	110.90	110.50	21	8,382	0.25%
2021/03/16	16	110.50	34	111.00	110.50	-18	8,299	-0.22%
2021/03/15	28.2	110.50	16	111.00	110.50	12.2	8,364	0.15%
2021/03/12	11	110.50	17	111.00	111.00	-6	8,384	-0.07%
2021/03/11	13	110.38	19	110.95	111.00	-6	8,456	-0.07%
2021/03/10	12	110.00	3	110.67	110.50	9	8,440	0.11%
2021/03/09	20.2	110.00	20	110.50	110.50	0.2	8,467	0.00%
2021/03/08	36	110.01	36	110.51	110.00	0	8,478	0.00%
2021/03/05	2	109.50	22.1	110.00	110.00	-20.1	8,424	-0.24%
2021/03/04	9.2	109.50	9	110.00	109.50	0.2	8,612	0.00%
2021/03/03	33	109.88	32	110.41	109.50	1	8,509	0.01%
2021/03/02	12	109.50	9	110.00	109.50	3	8,444	0.04%
2021/02/26	63	109.79	3	111.00	109.50	60	8,417	0.71%
2021/02/25	14	109.64	35	110.21	110.50	-21	8,214	-0.26%
2021/02/24	8.2	109.50	12	109.96	109.50	-3.8	8,133	-0.05%
2021/02/23	27	108.52	46	109.21	109.50	-19	8,099	-0.23%
2021/02/22	40	108.50	36	109.00	108.50	4	8,006	0.05%
2021/02/19	12	108.50	38	109.00	109.00	-26	7,940	-0.33%
2021/02/18	25.9	108.52	47	109.00	108.50	-21.1	7,923	-0.27%
2021/02/17	16.2	108.47	3	108.83	108.50	13.2	7,885	0.17%
2021/02/05	7	108.00	3	108.83	108.50	4	7,767	0.05%
2021/02/04	31	108.44	11	108.95	108.00	20	7,701	0.26%
2021/02/03	15	108.53	14	108.86	109.00	1	7,677	0.01%
2021/02/02	19	108.50	15	109.00	109.00	4	7,665	0.05%
2021/02/01	1	108.50	27	109.00	109.00	-26	7,665	-0.34%
2021/01/29	18	108.39	2	109.00	108.00	16	7,578	0.21%
2021/01/28	21	108.52	11	109.00	109.00	10	7,468	0.13%
2021/01/27	26	109.02	36	109.44	109.00	-10	7,352	-0.14%
2021/01/26	16	108.53	0	0.00	108.50	16	7,362	0.22%
2021/01/25	5	109.00	12	109.29	109.00	-7	7,373	-0.09%
2021/01/22	9	108.61	0	0.00	108.50	9	7,356	0.12%
2021/01/21	11	109.23	1	110.00	108.50	10	7,274	0.14%
2021/01/20	24	110.15	6	110.75	109.00	18	7,178	0.25%
2021/01/19	31	111.00	20.1	111.50	111.00	10.9	7,018	0.16%
2021/01/18	24	111.00	24	111.50	111.00	0	7,020	0.00%
2021/01/15	57	111.43	12	112.04	111.00	45	6,989	0.64%
2021/01/14	5	111.50	6	111.92	112.00	-1	6,915	-0.01%
2021/01/13	1.1	111.00	6.1	111.49	111.50	-5	6,904	-0.07%
2021/01/12	28.2	110.89	6	111.17	111.00	22.2	6,812	0.33%
2021/01/11	14	110.18	39.3	110.27	111.00	-25.3	6,739	-0.38%
2021/01/08	34	109.00	57	109.58	110.00	-23	6,591	-0.35%
2021/01/07	24	109.00	10	109.50	109.00	14	6,554	0.21%
2021/01/06	37	108.85	51	109.39	109.50	-14	6,517	-0.21%
2021/01/05	23	109.00	25	109.50	109.50	-2	6,441	-0.03%
2021/01/04	44	109.00	23	109.46	109.00	21	6,408	0.33%
2020/12/31	42	109.11	19	109.89	109.00	23	6,400	0.36%
2020/12/30	0	0.00	62	109.59	110.00	-62	6,467	-0.96%
2020/12/29	47	108.86	0	0.00	109.00	47	6,430	0.73%
2020/12/28	6	108.75	48	109.34	109.50	-42	6,453	-0.65%
2020/12/25	4	108.13	41	108.95	108.50	-37	6,487	-0.57%
2020/12/24	16	108.28	11	109.00	108.00	5	6,422	0.08%
2020/12/23	34	108.51	6	109.08	108.50	28	6,382	0.44%
2020/12/22	30	109.00	0	0.00	109.00	30	6,374	0.47%
2020/12/21	26	109.00	53	109.51	109.50	-27	6,454	-0.42%
2020/12/18	40	109.01	30	109.48	109.50	10	6,450	0.16%
2020/12/17	20	109.00	15	109.50	109.50	5	6,377	0.08%
2020/12/16	17.1	108.50	43	109.27	109.50	-25.9	6,345	-0.41%
2020/12/15	32	108.50	46	109.00	109.00	-14	6,336	-0.22%
2020/12/14	28	108.68	29	109.00	108.50	-1	6,309	-0.02%
2020/12/11	7.1	108.01	6	108.50	108.50	1.1	6,278	0.02%
2020/12/10	1	108.50	4.3	108.96	108.50	-3.3	6,227	-0.05%
2020/12/09	32	108.61	0	0.00	108.50	32	6,215	0.51%
2020/12/08	2	108.50	23	109.33	109.50	-21	6,120	-0.34%
2020/12/07	22	108.91	6	109.50	108.50	16	6,078	0.26%
2020/12/04	10	109.00	21	109.50	109.50	-11	6,036	-0.18%
2020/12/03	18	108.53	15	109.00	108.50	3	6,004	0.05%
2020/12/02	9.4	108.57	12	109.13	109.00	-2.6	5,965	-0.04%
2020/12/01	5	108.50	7	109.14	109.00	-2	5,949	-0.03%
2020/11/30	30	108.82	2	110.00	108.50	28	5,922	0.47%
2020/11/27	5	109.10	18	109.97	109.50	-13	5,714	-0.23%
2020/11/26	5	108.90	25	109.50	109.50	-20	5,698	-0.35%
2020/11/25	38	109.17	0	0.00	109.00	38	5,670	0.67%
2020/11/24	56	109.61	1	110.00	109.50	55	5,624	0.98%
2020/11/23	5	109.50	60	110.14	110.50	-55	5,603	-0.98%
2020/11/20	39	109.49	29	110.00	109.50	10	5,570	0.18%
2020/11/19	41	109.50	8	110.00	110.00	33	5,554	0.59%
2020/11/18	28	109.50	30	110.00	110.00	-2	5,484	-0.04%
2020/11/17	7	109.14	47	109.87	110.00	-40	5,484	-0.73%
2020/11/16	38	109.24	14.1	109.61	109.50	23.9	5,461	0.44%
2020/11/13	17	109.38	26	109.85	110.00	-9	5,440	-0.17%
2020/11/12	45	109.50	20	110.00	110.00	25	5,412	0.46%
2020/11/11	32	109.50	32	110.00	110.00	0	5,433	0.00%
2020/11/10	43	109.21	44	109.77	110.00	-1	5,382	-0.02%
2020/11/09	29	109.10	35	110.00	110.00	-6	5,352	-0.11%
2020/11/06	35	109.17	1	110.00	109.50	34	5,338	0.64%
2020/11/05	9	109.33	21	109.67	110.00	-12	5,349	-0.22%
2020/11/04	8	109.00	6	109.50	109.50	2	5,309	0.04%
2020/11/03	6	109.00	7	109.50	109.50	-1	5,344	-0.02%
2020/11/02	3	108.17	89	108.57	109.50	-86	5,273	-1.63%
2020/10/30	27.2	107.30	18	108.00	107.00	9.2	5,220	0.18%
2020/10/29	28	107.59	2	107.75	107.50	26	5,181	0.50%
2020/10/28	57	108.40	1	109.00	108.50	56	5,254	1.07%
2020/10/27	5	108.30	19	108.79	109.00	-14	5,288	-0.26%
2020/10/26	1.1	108.50	45	107.89	108.50	-43.9	5,251	-0.84%
2020/10/23	24	107.00	36	107.50	107.50	-12	5,278	-0.23%
2020/10/22	6	107.00	41	107.50	107.00	-35	5,375	-0.65%
2020/10/21	7.1	106.57	65	107.02	107.00	-58	5,520	-1.05%
2020/10/20	20	106.50	18	107.00	106.50	2	5,527	0.04%
2020/10/19	20	106.50	16	106.91	107.00	4	5,596	0.07%
2020/10/16	71.1	106.50	12	107.00	106.50	59.1	5,648	1.05%
2020/10/15	34	107.00	0	0.00	106.50	34	5,679	0.60%
2020/10/14	37	107.00	38	107.50	107.50	-1	5,609	-0.02%
2020/10/13	19	107.00	28	107.50	107.50	-9	5,675	-0.16%
2020/10/12	20	107.00	20	107.50	107.00	0	5,834	0.00%
2020/10/08	43	106.98	58	107.47	107.50	-15	6,335	-0.24%
2020/10/07	56	107.18	4	108.00	106.50	52	6,401	0.81%
2020/10/06	6	107.42	41	107.83	108.00	-35	6,385	-0.55%
2020/10/05	14	106.96	11	107.50	107.00	3	6,427	0.05%
2020/09/30	77	107.73	13	108.50	107.00	64	6,540	0.98%
2020/09/29	2	107.50	22	108.45	108.50	-20	6,633	-0.30%
2020/09/28	2.2	107.08	44	107.97	108.00	-41.8	6,793	-0.62%
2020/09/25	26	107.00	9	107.22	107.50	17	6,905	0.25%
2020/09/24	14	107.36	1	107.50	107.00	13	6,900	0.19%
2020/09/23	22	107.91	12	108.50	107.50	10	7,205	0.14%
2020/09/22	22	108.00	2	108.50	108.00	20	7,399	0.27%
2020/09/21	20	108.40	17	108.97	108.50	3	7,687	0.04%
2020/09/18	22	108.50	28	109.00	109.00	-6	7,807	-0.08%
2020/09/17	30	108.52	12	109.00	109.00	18	7,895	0.23%
2020/09/16	33	108.50	32	109.00	109.00	1	8,023	0.01%
2020/09/15	16	108.50	38	109.00	109.00	-22	8,040	-0.27%
2020/09/14	24	108.52	20	108.95	109.00	4	8,214	0.05%
2020/09/11	23	108.50	14	109.00	109.00	9	8,263	0.11%
2020/09/10	15	108.50	24	108.90	109.00	-9	8,303	-0.11%
2020/09/09	37	108.50	30	108.98	108.50	7	8,371	0.08%
2020/09/08	6	108.00	35	108.87	109.00	-29	8,473	-0.34%
2020/09/07	8	108.00	2	108.50	108.50	6	8,524	0.07%
2020/09/04	27	108.02	24	108.48	108.50	3	8,607	0.03%
2020/09/03	1	108.50	13	108.85	109.00	-12	8,667	-0.14%
2020/09/02	33	108.55	19	109.00	108.50	14	8,735	0.16%
2020/09/01	19	108.50	21	109.00	109.00	-2	8,778	-0.02%
2020/08/31	14	108.50	9	109.00	108.50	5	8,763	0.06%
2020/08/28	47	108.65	10	109.50	109.00	37	8,761	0.42%
2020/08/27	2	109.00	27	109.50	109.50	-25	8,858	-0.28%
2020/08/26	28	108.91	15	109.50	109.00	13	8,858	0.15%
2020/08/25	36.2	109.00	27	109.50	109.00	9.2	8,848	0.10%
2020/08/24	40	109.03	10	109.50	109.00	30	9,077	0.33%
2020/08/21	0	0.00	37	109.39	109.50	-37	9,151	-0.40%
2020/08/20	24	108.50	22	109.00	109.00	2	9,184	0.02%
2020/08/19	11	109.00	50	109.50	109.00	-39	9,151	-0.43%
2020/08/18	23	108.57	20	109.00	109.00	3	9,134	0.03%
2020/08/17	15	108.70	9	109.28	108.50	6	9,252	0.06%
2020/08/14	34.3	108.59	17	109.00	109.00	17.3	9,271	0.19%
2020/08/13	0	109.50	29	109.48	109.50	-29	9,294	-0.31%
2020/08/12	23	108.54	20	109.00	109.00	3	9,347	0.03%
2020/08/11	31.1	108.50	14	109.00	108.50	17.1	9,408	0.18%
2020/08/10	21	108.50	16	109.00	108.50	5	9,398	0.05%
2020/08/07	8	108.50	11	109.00	109.00	-3	9,400	-0.03%
2020/08/06	1	108.50	58	108.66	109.00	-57	9,383	-0.61%
2020/08/05	19.2	108.50	9	109.00	108.00	10.2	9,406	0.11%
2020/08/04	19	108.47	19	109.00	108.50	0	9,409	0.00%
2020/08/03	61	108.58	12	108.25	108.00	49	9,690	0.51%
2020/07/31	1	109.00	45	109.50	109.50	-44	9,648	-0.46%
2020/07/30	8	108.50	8	109.06	108.50	0	9,635	0.00%
2020/07/29	48.1	108.88	11	109.41	108.50	37.1	9,639	0.38%
2020/07/28	15.1	108.04	35	108.56	108.50	-20	9,667	-0.21%
2020/07/27	34	108.46	16	108.78	108.00	18	9,661	0.19%
2020/07/24	13	109.04	10	109.50	109.00	3	9,568	0.03%
2020/07/23	97.1	109.07	74	109.50	109.00	23.1	9,554	0.24%
2020/07/22	90.1	109.51	5	110.00	110.00	85.1	9,522	0.89%
2020/07/21	24	109.50	3	110.00	110.00	21	9,466	0.22%
2020/07/20	0	0.00	8	110.19	110.00	-8	9,461	-0.08%
2020/07/17	9.3	109.62	14	110.00	109.50	-4.7	9,486	-0.05%
2020/07/16	39	109.50	10	110.50	109.50	29	9,520	0.30%
2020/07/15	123	109.52	3.5	110.43	109.50	119.5	9,420	1.27%	大買/鉅額交易
2020/07/14	14.1	110.22	0	110.50	110.00	14	8,955	0.16%
2020/07/13	14.1	110.54	1	111.50	110.50	13.1	8,907	0.15%
2020/07/10	2	110.75	7	111.21	111.00	-5	8,931	-0.06%
2020/07/09	56	111.15	0	0.00	110.50	56	8,945	0.63%
2020/07/08	14.3	111.19	14	111.86	112.00	0.3	8,834	0.00%
2020/07/07	65	111.40	18	111.53	111.50	47	8,741	0.54%
2020/07/06	13	111.62	6	112.00	112.00	7	8,596	0.08%
2020/07/03	45	112.89	28	112.50	112.00	17	8,492	0.20%
2020/07/02	117	111.31	109	112.04	114.00	8	8,492	0.09%	大買/大賣/
2020/07/01	4	116.37	6.2	116.73	116.50	-2.1	8,132	-0.03%
2020/06/30	38	116.04	47.2	116.39	117.00	-9.2	8,024	-0.11%
2020/06/29	37	114.05	38	114.53	115.00	-1	7,807	-0.01%
2020/06/24	4	114.50	4	114.50	114.50	0	7,726	0.00%
2020/06/23	1	113.50	8	113.69	114.00	-7	7,635	-0.09%
2020/06/22	1	113.00	7	113.50	113.50	-6	7,541	-0.08%
2020/06/19	1	113.00	25	113.30	113.00	-24	7,625	-0.31%
2020/06/18	21	112.60	17	113.00	112.50	4	7,664	0.05%
2020/06/17	23	112.54	13	113.00	113.00	10	7,791	0.13%
2020/06/16	2	112.50	64.4	112.60	112.50	-62.4	8,102	-0.77%
2020/06/15	65	112.11	3	113.00	111.50	62	8,380	0.74%
2020/06/12	2	112.25	7	112.93	113.00	-5	8,469	-0.06%
2020/06/11	49	112.50	46	113.00	112.50	3	8,705	0.03%
2020/06/10	47	112.51	45	113.00	113.00	2	8,822	0.02%
2020/06/09	15	112.37	14	112.82	113.00	1	9,231	0.01%
2020/06/08	7	112.57	4	113.00	113.00	3	9,366	0.03%
2020/06/05	12	112.50	0	0.00	112.50	12	9,371	0.13%
2020/06/04	9	112.50	5	113.00	113.00	4	9,497	0.04%
2020/06/03	4	112.00	18	112.44	112.50	-14	9,534	-0.15%
2020/06/02	2	111.50	6	112.00	112.00	-4	9,494	-0.04%
2020/06/01	0	0.00	13	111.50	111.50	-13	9,544	-0.14%
2020/05/29	21	110.26	101	111.02	110.50	-80	9,515	-0.84%	大賣/
2020/05/28	3	110.00	4	110.88	110.50	-1	9,326	-0.01%
2020/05/27	87	110.49	0	0.00	110.00	87	9,403	0.93%
2020/05/26	8	110.63	3	111.00	111.00	5	9,413	0.05%
2020/05/25	18	110.94	10	110.55	110.50	8	9,453	0.08%
2020/05/22	13.4	111.19	34	111.06	111.00	-20.6	9,465	-0.22%
2020/05/21	39	110.99	39	111.50	111.50	0	9,403	0.00%
2020/05/20	0	0.00	7	111.50	111.50	-7	9,396	-0.07%
2020/05/19	47	110.50	44	111.03	111.00	3	9,416	0.03%
2020/05/18	9	109.94	23.1	110.18	110.50	-14.1	9,379	-0.15%
2020/05/15	7	109.57	4	110.00	109.50	3	9,289	0.03%
2020/05/14	11	109.50	0	0.00	110.00	11	9,275	0.12%
2020/05/13	4	109.50	4	110.00	110.00	0	9,267	0.00%
2020/05/12	3.1	109.84	0.1	110.00	110.00	3.1	9,285	0.03%
2020/05/11	7	110.14	0	0.00	110.00	7	9,323	0.08%
2020/05/08	2	110.00	13	110.00	110.00	-11	9,303	-0.12%
2020/05/07	5	109.00	0	0.00	109.00	5	9,043	0.06%
2020/05/06	7	109.00	3	109.50	109.50	4	9,075	0.04%
2020/05/04	19	108.00	23	108.89	109.00	-4	9,113	-0.04%
2020/04/30	7	109.50	2	109.75	109.50	5	9,195	0.05%
2020/04/29	0	0.00	4	109.88	110.00	-4	9,263	-0.04%
2020/04/28	4	109.00	4	109.13	109.50	0	9,407	0.00%
2020/04/27	0	0.00	9	109.28	109.50	-9	9,616	-0.09%
2020/04/24	9	108.28	9	108.89	108.50	0	9,645	0.00%
2020/04/23	56	108.04	55	108.56	109.00	1	9,705	0.01%
2020/04/22	9	108.00	15	108.57	109.00	-6	9,750	-0.06%
2020/04/21	21	108.24	11	108.50	108.50	10	9,848	0.10%
2020/04/20	4	108.50	4	109.00	109.00	0	9,879	0.00%
2020/04/17	3	108.50	12	108.79	108.50	-9	9,989	-0.09%
2020/04/16	10	108.00	0	0.00	108.00	10	9,978	0.10%
2020/04/15	42	108.01	39	108.50	109.00	3	9,961	0.03%
2020/04/14	33	108.00	34	108.50	108.50	-1	9,924	-0.01%
2020/04/13	4	107.50	2	108.00	108.00	2	10,020	0.02%
2020/04/10	7	107.36	44	107.94	108.00	-37	10,005	-0.37%
2020/04/09	38.1	107.00	10	107.50	107.00	28.1	9,971	0.28%
2020/04/08	0	0.00	34	107.51	108.00	-34	10,011	-0.34%
2020/04/07	40.2	107.03	4	107.50	107.50	36.2	10,024	0.36%
2020/04/06	0	0.00	1	108.00	108.00	-1	9,979	-0.01%
2020/04/01	4	107.00	37	107.55	107.00	-33	9,914	-0.33%
2020/03/31	6.1	106.51	5	107.10	107.50	1.1	9,760	0.01%
2020/03/30	0	107.00	0	0.00	106.50	0	9,699	0.00%
2020/03/27	1	107.00	2	107.50	107.50	-1	9,687	-0.01%
2020/03/26	36	107.51	1	108.50	107.50	35	9,609	0.36%
2020/03/25	34	107.50	33	108.00	108.00	1	9,648	0.01%
2020/03/24	0.2	106.00	8	107.06	107.00	-7.8	9,641	-0.08%
2020/03/23	3	105.17	4	105.25	105.50	-1	9,547	-0.01%
2020/03/20	136.2	105.49	136	106.00	106.50	0.2	9,537	0.00%	大買/大賣/
2020/03/19	40	104.80	78	104.73	105.50	-38	9,487	-0.40%
2020/03/18	69	105.98	35.2	106.48	106.50	33.8	9,241	0.37%
2020/03/17	69	104.56	133	104.76	107.00	-64	9,118	-0.70%	大賣/
2020/03/16	0.4	105.50	1	106.50	105.00	-0.6	8,883	-0.01%
2020/03/13	96	104.41	127	104.52	106.00	-31	8,743	-0.35%	大賣/
2020/03/12	103	107.50	70	108.00	107.50	33	8,318	0.40%	大買/
2020/03/11	39	107.51	52	108.06	108.50	-13	8,113	-0.16%
2020/03/10	82	107.70	73	108.13	107.50	9	8,139	0.11%
2020/03/09	6	107.67	13	107.62	107.50	-7	8,022	-0.09%
2020/03/06	21	108.90	72	109.50	108.50	-51	7,989	-0.64%
2020/03/05	6	109.17	15	109.77	110.00	-9	7,926	-0.11%
2020/03/04	73	108.49	11	108.77	109.00	62	7,879	0.79%
2020/03/03	9	108.00	36	108.50	108.00	-27	7,908	-0.34%
2020/03/02	28	107.86	9.1	107.94	108.00	19	7,876	0.24%
2020/02/27	8	108.00	6	108.50	108.00	2	8,067	0.02%
2020/02/26	6	108.00	70	108.50	108.00	-64	8,020	-0.80%
2020/02/25	75	108.49	8	108.88	108.50	67	8,018	0.84%
2020/02/24	14	108.79	4	109.50	108.50	10	8,025	0.12%
2020/02/21	10	109.50	10.1	110.00	109.50	-0.1	8,032	0.00%
2020/02/20	12	109.58	1	110.00	109.50	11	8,052	0.14%
2020/02/19	2	110.00	6.2	110.00	110.00	-4.2	8,025	-0.05%
2020/02/18	5	109.60	1	110.00	109.50	4	8,028	0.05%
2020/02/17	3	109.34	6	109.50	110.00	-3	8,055	-0.04%
2020/02/14	11	109.45	0	0.00	109.00	11	8,125	0.14%
2020/02/13	2	109.00	14	109.11	109.50	-12	8,147	-0.15%
2020/02/12	3	108.50	4	109.00	108.50	-1	8,115	-0.01%
2020/02/11	7	108.50	2.1	109.00	108.50	5	8,100	0.06%
2020/02/10	3	108.33	5	109.00	109.00	-2	8,112	-0.03%
2020/02/07	2	108.50	3	109.00	109.00	-1	8,282	-0.01%
2020/02/06	1	108.50	3	109.00	108.50	-2	8,254	-0.02%
2020/02/05	11	108.45	0	0.00	108.00	11	8,229	0.13%
2020/02/04	9	107.61	5.4	108.22	108.00	3.7	8,195	0.04%
2020/02/03	0	0.00	12	107.42	108.00	-12	8,113	-0.15%
2020/01/31	3.1	108.18	4	108.50	108.00	-0.9	7,981	-0.01%
2020/01/30	12.1	108.09	5	109.00	108.50	7.1	7,817	0.09%
2020/01/20	9	109.33	8	109.81	109.50	1	7,577	0.01%
2020/01/17	4	109.00	4	109.50	109.50	0	7,539	0.00%
2020/01/16	1.1	108.55	8	109.50	109.50	-7	7,513	-0.09%
2020/01/15	9	108.83	2	109.00	109.00	7	7,460	0.09%
2020/01/14	14.1	109.18	19	109.89	109.50	-4.9	7,317	-0.07%
2020/01/13	9	109.00	14	109.79	110.00	-5	7,259	-0.07%
2020/01/10	0	110.00	3	109.67	109.50	-3	7,239	-0.04%
2020/01/09	2	109.50	7	110.00	109.50	-5	7,218	-0.07%
2020/01/08	2.5	109.09	5	109.30	109.00	-2.6	7,214	-0.04%
2020/01/07	3	109.50	0	0.00	109.50	3	7,148	0.04%
2020/01/06	1	110.00	1	110.50	110.00	0	7,024	0.00%
2020/01/03	2	109.75	3.1	110.34	110.50	-1.1	7,018	-0.02%
2020/01/02	10	110.00	1	110.50	109.50	9	6,976	0.13%
2019/12/31	9.1	110.34	0	0.00	110.00	9.1	6,904	0.13%
2019/12/30	6	111.00	5	111.50	111.00	1	6,872	0.01%
2019/12/27	0	0.00	1	111.50	111.50	-1	6,837	-0.01%
2019/12/25	3.1	110.84	7	111.00	110.50	-4	6,993	-0.06%
2019/12/24	7	110.57	1	110.50	110.50	6	7,013	0.09%
2019/12/23	5	110.80	3	111.17	111.50	2	6,997	0.03%
2019/12/20	0	111.00	10	110.90	111.00	-10	7,058	-0.14%
2019/12/19	7	110.43	0	0.00	110.00	7	7,019	0.10%
2019/12/18	1	110.50	3	111.00	110.50	-2	6,930	-0.03%
2019/12/17	4.1	110.51	0	0.00	110.50	4.1	6,942	0.06%
2019/12/16	15.1	111.27	0	0.00	110.50	15.1	6,757	0.22%
2019/12/13	4	111.63	3	112.17	112.00	1	6,529	0.02%
2019/12/12	0.1	112.00	10	111.95	111.50	-10	6,455	-0.15%
2019/12/11	2.1	111.50	0	0.00	111.00	2.1	6,406	0.03%
2019/12/10	5.1	111.51	1	112.50	111.50	4.1	6,383	0.06%
2019/12/09	4.1	112.50	0	0.00	112.00	4.1	6,390	0.06%
2019/12/06	15	112.50	1	112.50	112.50	14	6,408	0.22%
2019/12/05	1	112.50	12	113.00	113.00	-11	6,446	-0.17%
2019/12/04	13	112.50	1	113.00	113.00	12	6,358	0.19%
2019/12/03	1	113.00	6	113.17	113.00	-5	6,403	-0.08%
2019/12/02	0	0.00	3	113.00	113.00	-3	6,385	-0.05%
2019/11/28	17	112.50	0	0.00	112.50	17	6,513	0.26%
2019/11/26	3	112.50	0	0.00	112.50	3	6,617	0.05%
2019/11/25	0	113.50	0	0.00	113.50	0	6,316	0.00%
2019/11/22	1	114.00	4	113.88	114.00	-3	6,369	-0.05%
2019/11/21	2	113.00	0	0.00	113.00	2	6,309	0.03%
2019/11/20	0	0.00	1	113.50	114.00	-1	6,307	-0.02%
2019/11/19	1	113.00	0	0.00	113.00	1	6,258	0.02%
2019/11/13	1	113.00	0	0.00	112.50	1	6,280	0.02%
2019/11/12	0.2	113.50	0	0.00	113.50	0.2	6,219	0.00%
2019/11/07	0	113.00	0	0.00	113.00	0	6,198	0.00%
2019/11/06	0	0.00	6	113.08	113.50	-6	6,191	-0.10%
2019/11/05	0	0.00	12	112.50	113.00	-12	6,070	-0.20%
2019/11/04	0	0.00	3	113.00	113.00	-3	6,132	-0.05%
2019/11/01	0	0.00	2	112.50	113.00	-2	6,176	-0.03%
2019/10/31	2	112.00	1.8	112.79	112.00	0.3	6,243	0.00%
2019/10/30	0	112.50	7	113.00	113.00	-7	6,215	-0.11%
2019/10/29	0	112.50	1	113.00	112.50	-1	6,240	-0.02%
2019/10/25	1	112.00	1	112.50	112.50	0	6,309	0.00%
2019/10/24	0	0.00	4	112.50	113.00	-4	6,372	-0.06%
2019/10/23	5	112.10	0	0.00	112.50	5	6,646	0.08%
2019/10/21	0	0.00	4	112.00	112.50	-4	6,880	-0.06%
2019/10/18	0	112.50	2.5	112.50	112.50	-2.5	6,839	-0.04%
2019/10/17	0	112.00	2	112.50	112.50	-2	6,695	-0.03%
2019/10/16	1	112.00	3.1	112.33	112.50	-2.1	6,685	-0.03%
2019/10/15	1	111.50	0	0.00	112.00	1	6,725	0.01%
2019/10/14	0	0.00	2	112.50	112.00	-2	6,779	-0.03%
2019/10/09	4	111.62	1	112.50	111.50	3	6,729	0.04%
2019/10/08	0	112.00	1	112.50	112.50	-1	6,743	-0.01%
2019/10/07	0	112.50	7	112.07	112.50	-7	6,736	-0.10%
2019/10/04	0	112.00	2	112.00	112.00	-2	6,743	-0.03%
2019/10/03	5.1	111.01	21	111.31	111.50	-15.9	6,741	-0.24%
2019/10/02	0.2	112.00	2	112.50	112.00	-1.8	6,768	-0.03%
2019/10/01	2	111.50	7	112.00	112.00	-5	6,695	-0.07%
2019/09/27	0	0.00	8	111.00	111.00	-8	6,683	-0.12%
2019/09/26	1	110.50	1	111.00	110.00	0	6,632	0.00%
2019/09/25	13	110.69	0	0.00	110.50	13	6,643	0.20%
2019/09/24	3.4	111.50	0	0.00	111.50	3.4	6,637	0.05%
2019/09/20	0	0.00	10.3	112.49	112.50	-10.3	6,715	-0.15%
2019/09/19	0	111.50	0	0.00	112.00	0	6,610	0.00%
2019/09/18	0	111.50	0	0.00	111.50	0	6,640	0.00%
2019/09/17	0	111.50	1	111.00	111.50	-1	6,593	-0.02%
2019/09/16	0	111.50	0	0.00	111.50	0	6,668	0.00%
2019/09/12	0	111.00	0.2	111.00	111.00	-0.2	6,692	0.00%
2019/09/11	1	111.00	0	0.00	111.00	1	6,738	0.01%
2019/09/10	0	111.00	0.2	111.00	111.00	-0.1	6,699	0.00%
2019/09/09	0	110.50	2	110.25	110.50	-2	6,675	-0.03%
2019/09/06	0	110.00	0	0.00	110.00	0	6,674	0.00%
2019/09/05	0.2	110.00	0	0.00	110.00	0.2	6,679	0.00%
2019/09/04	0	110.00	0	0.00	110.00	0	6,695	0.00%
2019/09/03	0.2	110.00	0	0.00	109.50	0.2	6,673	0.00%
2019/09/02	0.2	110.00	0	0.00	110.00	0.2	6,626	0.00%
2019/08/30	2	108.50	1	109.00	109.00	1	6,541	0.02%
2019/08/29	0	0.00	16	108.06	108.50	-16	6,480	-0.25%
2019/08/28	0	108.00	16	107.59	108.00	-16	6,485	-0.25%
2019/08/27	5	107.10	13	107.50	107.50	-8	6,526	-0.12%
2019/08/26	0	107.50	2	107.50	107.00	-2	6,564	-0.03%
2019/08/23	12	107.04	6	107.50	107.50	6	6,608	0.09%
2019/08/22	11	107.05	3	107.50	107.00	8	6,598	0.12%
2019/08/21	7	107.00	4	107.50	107.50	3	6,788	0.04%
2019/08/20	15	107.00	0	0.00	107.00	15	6,783	0.22%
2019/08/19	1	107.00	5	107.70	107.50	-4	6,810	-0.06%
2019/08/16	3	106.52	40	107.44	108.00	-37	6,791	-0.54%
2019/08/15	10.1	106.70	3	107.00	106.50	7.1	6,741	0.10%
2019/08/14	25.1	107.02	8	107.50	107.00	17.1	6,828	0.25%
2019/08/13	16	107.06	4	107.50	107.00	12	6,930	0.17%
2019/08/12	0	0.00	7	107.50	107.50	-7	6,936	-0.10%
2019/08/08	2	106.75	21	107.12	107.50	-19	6,922	-0.27%
2019/08/07	20	106.58	5	107.20	106.50	15	6,947	0.22%
2019/08/06	19.1	106.61	12	106.83	106.50	7.1	6,985	0.10%
2019/08/05	7	107.07	8	107.50	107.50	-1	6,937	-0.01%
2019/08/02	19.1	107.00	4	107.50	107.00	15.1	6,936	0.22%
2019/08/01	19.3	107.37	1	107.50	107.00	18.3	6,915	0.26%
2019/07/31	7.1	107.51	15	108.00	108.00	-8	6,920	-0.11%
2019/07/30	14.1	107.50	2	108.00	107.50	12.1	6,870	0.18%
2019/07/29	16.2	107.66	4	108.00	107.50	12.2	6,887	0.18%
2019/07/26	7	107.72	4	107.88	107.50	3	6,869	0.04%
2019/07/25	46	107.03	5	107.50	107.00	41	6,827	0.60%
2019/07/24	8	112.00	2	112.50	112.00	6	6,616	0.09%
2019/07/23	7	112.00	9	112.56	112.00	-2	6,486	-0.03%
2019/07/22	14	112.00	4	112.50	112.50	10	6,405	0.16%
2019/07/19	0	0.00	8	112.38	112.00	-8	6,385	-0.13%
2019/07/18	1	111.51	2	112.00	112.00	-1	6,430	-0.02%
2019/07/17	7	111.07	12	111.75	112.00	-5	6,429	-0.08%
2019/07/16	18	112.28	5	112.00	111.50	13	6,321	0.21%
2019/07/15	6	112.50	3	113.00	112.50	3	6,242	0.05%
2019/07/12	4	113.00	2	113.25	113.00	2	6,280	0.03%
2019/07/11	5.1	113.00	2	113.50	113.50	3.1	6,263	0.05%
2019/07/10	3	113.00	3	113.50	113.50	0	6,268	0.00%
2019/07/09	0	113.50	0	0.00	113.50	0	6,295	0.00%
2019/07/08	4	113.00	11	113.50	114.00	-7	6,343	-0.11%
2019/07/05	0	113.50	23	113.50	113.50	-23	6,393	-0.36%
2019/07/04	25.2	112.92	1	113.50	113.00	24.2	6,447	0.38%
2019/07/03	5	113.00	12	113.50	113.50	-7	6,419	-0.11%
2019/07/02	4	113.00	1	113.50	113.50	3	6,505	0.05%
2019/07/01	5	113.00	4	113.50	113.00	1	6,507	0.02%
2019/06/28	4	113.50	0	0.00	113.00	4	6,592	0.06%
2019/06/27	8.8	113.50	0	0.00	113.50	8.8	6,764	0.13%
2019/06/26	2	113.50	3	113.83	114.00	-1	6,707	-0.01%
2019/06/25	3	113.17	3	113.50	114.00	0	6,708	0.00%
2019/06/24	1	113.00	11	113.55	114.00	-10	6,729	-0.15%
2019/06/21	1	113.00	12	113.04	113.50	-11	6,689	-0.16%
2019/06/20	10	112.35	6	112.67	112.50	4	6,613	0.06%
2019/06/19	0	0.00	35	112.77	113.50	-35	6,580	-0.53%
2019/06/18	10	111.50	6	112.00	112.00	4	6,537	0.06%
2019/06/17	15	112.00	4	112.38	112.00	11	6,550	0.17%
2019/06/14	16	112.03	9	112.44	112.50	7	6,531	0.11%
2019/06/13	17	112.50	0	0.00	113.00	17	6,508	0.26%
2019/06/12	7	113.00	2	112.75	113.00	5	6,696	0.07%
2019/06/11	3	113.50	0	0.00	113.50	3	6,654	0.05%
2019/06/10	1	113.50	12	113.58	114.00	-11	6,660	-0.17%
2019/06/06	4	113.00	0	0.00	113.50	4	6,651	0.06%
2019/06/05	0	0.00	8	113.50	113.50	-8	6,704	-0.12%
2019/06/04	1	113.00	5	113.00	113.00	-4	6,688	-0.06%
2019/06/03	2	112.00	31	112.94	113.00	-29	6,657	-0.44%
2019/05/31	4	112.00	4	112.50	112.50	0	6,653	0.00%
2019/05/30	0	112.00	8	112.50	112.50	-8	6,596	-0.12%
2019/05/29	4	111.50	21	112.00	112.00	-17	6,655	-0.26%
2019/05/28	29	111.53	0	0.00	111.50	29	6,705	0.43%
2019/05/27	6	112.08	1	112.50	112.00	5	6,589	0.08%
2019/05/24	0	111.50	10	112.35	112.00	-10	6,651	-0.15%
2019/05/23	3	111.67	18	112.00	112.00	-15	6,669	-0.22%
2019/05/22	32	111.70	0	0.00	112.00	32	6,721	0.48%
2019/05/21	0	0.00	7	112.43	112.50	-7	6,787	-0.10%
2019/05/20	2	111.50	21	111.52	111.50	-19	6,718	-0.28%
2019/05/17	9	110.67	8	111.19	111.00	1	6,688	0.01%
2019/05/16	10	110.55	6	111.00	110.50	4	6,745	0.06%
2019/05/15	6	110.58	1	111.00	110.50	5	6,818	0.07%
2019/05/14	4.8	110.17	23	110.85	111.50	-18.2	6,921	-0.26%
2019/05/13	7	110.00	5	110.50	110.00	2	6,943	0.03%
2019/05/10	5.2	110.00	0	0.00	110.00	5.2	7,083	0.07%
2019/05/09	15	110.50	0	0.00	110.00	15	7,122	0.21%
2019/05/08	0	0.00	11	111.05	111.50	-11	7,111	-0.15%
2019/05/07	0	110.50	6	111.00	110.50	-6	7,113	-0.08%
2019/05/06	16	110.19	1	110.50	110.50	15	7,183	0.21%
2019/05/03	0.2	111.00	0	0.00	111.00	0.2	7,200	0.00%
2019/05/02	7.1	111.00	5	111.40	111.00	2.1	7,194	0.03%
2019/04/30	13	110.69	17	111.00	111.00	-4	7,258	-0.05%
2019/04/29	3	110.50	29	110.84	111.00	-26	7,202	-0.36%
2019/04/26	19	110.50	12	110.75	110.50	7	7,224	0.10%
2019/04/25	5	110.00	5	110.60	110.50	0	7,168	0.00%
2019/04/24	10	110.00	19	110.50	110.50	-9	7,198	-0.13%
2019/04/23	8	110.00	6	110.50	110.50	2	7,174	0.03%
2019/04/22	14	109.50	24	110.02	110.00	-10	7,221	-0.14%
2019/04/19	44	109.58	29.2	110.00	109.50	14.8	7,281	0.20%
2019/04/18	15	109.50	21	110.00	110.00	-6	7,320	-0.08%
2019/04/17	25	109.50	10	109.65	109.50	15	7,358	0.20%
2019/04/16	6	109.50	25	109.94	110.00	-19	7,406	-0.26%
2019/04/15	9	109.06	8	109.56	109.50	1	7,420	0.01%
2019/04/12	2	108.50	18	109.19	109.50	-16	7,423	-0.22%
2019/04/11	31	108.77	14.1	109.00	109.00	16.9	7,393	0.23%
2019/04/10	7	109.00	17	109.50	109.50	-10	7,426	-0.13%
2019/04/09	0	0.00	27	109.13	109.50	-27	7,714	-0.35%
2019/04/08	12	108.50	9	109.00	108.50	3	7,750	0.04%
2019/04/03	30	108.85	0	0.00	108.50	30	7,813	0.38%
2019/04/02	29	109.74	5	110.00	109.50	24	7,839	0.31%
2019/04/01	5.1	109.51	18	110.03	110.50	-12.9	7,776	-0.17%
2019/03/29	5	109.00	11	109.41	109.50	-6	7,606	-0.08%
2019/03/28	6	108.50	10	109.00	109.00	-4	7,611	-0.05%
2019/03/27	4	108.13	13	108.54	108.50	-9	7,598	-0.12%
2019/03/26	3	108.00	1	108.50	108.50	2	7,574	0.03%
2019/03/25	7	107.86	3	108.33	107.50	4	7,616	0.05%
2019/03/22	7	107.71	15.2	108.24	108.50	-8.2	7,593	-0.11%
2019/03/21	11	108.00	2	108.50	108.00	9	7,614	0.12%
2019/03/20	7	107.71	30	108.05	108.00	-23	7,596	-0.30%
2019/03/19	21	107.50	5	108.00	108.00	16	7,578	0.21%
2019/03/18	14	107.50	14	108.00	108.00	0	7,539	0.00%
2019/03/15	33	107.58	24.8	108.00	108.00	8.2	7,534	0.11%
2019/03/14	12	107.54	3	108.00	107.50	9	7,320	0.12%
2019/03/13	8	107.75	6	108.00	108.00	2	7,349	0.03%
2019/03/12	3	107.50	17	107.68	108.00	-14	7,320	-0.19%
2019/03/11	8	107.00	9	107.50	107.00	-1	7,383	-0.01%
2019/03/08	11	107.00	8	107.50	107.50	3	7,532	0.04%
2019/03/07	4	107.00	4	107.50	107.00	0	7,664	0.00%
2019/03/06	1	107.00	0	0.00	107.50	1	7,711	0.01%
2019/03/05	4	107.00	3	107.50	107.00	1	7,763	0.01%
2019/03/04	5.2	106.63	6	107.08	107.00	-0.9	7,725	-0.01%
2019/02/27	3	106.50	33	107.02	107.00	-30	7,697	-0.39%
2019/02/26	23.1	106.50	5	107.00	106.50	18.1	7,675	0.24%
2019/02/25	5	106.50	4	107.00	107.00	1	7,585	0.01%
2019/02/22	0	107.00	25	106.58	107.00	-25	7,626	-0.33%
2019/02/21	7	106.00	7	106.50	106.50	0	7,566	0.00%
2019/02/20	7	106.00	12	106.50	106.50	-5	7,586	-0.07%
2019/02/19	6	106.00	2	107.00	106.00	4	7,568	0.05%
2019/02/18	1.1	106.09	1	106.50	106.50	0.1	7,643	0.00%
2019/02/15	7	106.36	9.5	106.53	106.50	-2.5	7,592	-0.03%
2019/02/14	14.5	106.02	6	106.58	106.00	8.5	7,577	0.11%
2019/02/13	17.1	106.41	3	107.00	106.00	14.1	7,553	0.19%
2019/02/12	15	106.53	8	107.00	107.00	7	7,414	0.09%
2019/02/11	20.2	106.70	5	107.60	106.50	15.2	7,317	0.21%
2019/01/30	8	106.50	11	106.86	107.00	-3	7,187	-0.04%
2019/01/29	3	106.50	3	107.00	107.00	0	7,148	0.00%
2019/01/28	7	106.50	3	106.50	106.50	4	7,199	0.06%
2019/01/25	3	106.67	3	107.00	107.00	0	7,596	0.00%
2019/01/24	3	106.50	2	106.75	107.00	1	7,749	0.01%
2019/01/23	4	106.63	0	0.00	107.00	4	7,775	0.05%
2019/01/22	1	106.50	6	107.33	107.50	-5	7,813	-0.06%
2019/01/21	5	106.40	1	106.50	106.50	4	7,837	0.05%
2019/01/18	1	106.50	0	0.00	107.00	1	8,117	0.01%
2019/01/17	0	107.00	2	106.75	107.00	-2	8,267	-0.02%
2019/01/15	1	106.50	0	0.00	107.00	1	8,397	0.01%
2019/01/14	2	106.50	0	0.00	106.50	2	8,359	0.02%
2019/01/10	1	106.50	0	0.00	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	2	107.25	0	0.00	107.00	2	8,433	0.02%
2019/01/07	10	108.00	0	0.00	108.00	10	8,516	0.12%
2019/01/04	2	107.25	0	0.00	107.50	2	8,679	0.02%
2019/01/03	2.2	107.05	1	107.50	107.00	1.2	9,009	0.01%
2019/01/02	7	107.71	0	0.00	107.00	7	9,062	0.08%
2018/12/28	0	0.00	18	113.00	113.00	-18	8,987	-0.20%
2018/12/26	0	106.50	0	0.00	106.00	0	8,808	0.00%
2018/12/25	0.2	107.00	0	107.00	106.50	0.1	8,697	0.00%
2018/12/24	2	106.50	0	0.00	107.00	2	8,687	0.02%
2018/12/22	0	0.00	1	108.00	108.00	-1	8,617	-0.01%
2018/12/20	0	0.00	0.1	107.50	107.50	-0.1	8,608	0.00%
2018/12/18	0	107.50	0	0.00	106.50	0	8,604	0.00%
2018/12/14	0	0.00	10	107.50	107.50	-10	8,734	-0.11%
2018/12/11	0	0.00	3	107.17	107.50	-3	8,867	-0.03%
2018/12/10	0	0.00	2	107.00	107.00	-2	8,917	-0.02%
2018/12/07	1	106.50	0	0.00	107.00	1	8,958	0.01%
2018/12/04	0.3	106.50	0	0.00	106.00	0.3	9,371	0.00%
2018/12/03	14.2	106.40	0	0.00	106.00	14.2	9,426	0.15%
2018/11/30	2	107.00	0	0.00	107.00	2	9,269	0.02%
2018/11/29	1	107.00	0	0.00	106.50	1	9,151	0.01%
2018/11/28	0	0.00	0.3	107.50	107.50	-0.3	9,093	0.00%
2018/11/27	0	0.00	1	107.50	107.50	-1	9,007	-0.01%
2018/11/23	1	107.50	0	0.00	108.00	1	9,050	0.01%
2018/11/21	0	0.00	2	107.25	107.00	-2	8,978	-0.02%
2018/11/16	1	106.00	0	0.00	106.00	1	8,896	0.01%
2018/11/15	1	107.00	0.1	107.50	107.00	0.9	8,884	0.01%
2018/11/09	0	0.00	1	107.50	107.00	-1	9,085	-0.01%
2018/11/07	1	107.00	4	106.75	107.00	-3	9,241	-0.03%
2018/11/06	2	106.01	1	106.00	106.00	1	9,244	0.01%
2018/11/05	2.1	105.31	1	105.50	105.50	1.1	9,251	0.01%
2018/11/02	8.2	105.65	0	0.00	106.00	8.2	9,230	0.09%
2018/11/01	7.2	107.29	1	107.50	107.00	6.2	8,857	0.07%
2018/10/31	0	0.00	2	109.50	109.50	-2	8,724	-0.02%
2018/10/30	1	108.00	0	0.00	108.50	1	8,660	0.01%
2018/10/26	0	0.00	1	109.00	109.00	-1	8,591	-0.01%
2018/10/25	0	107.50	3	107.33	108.00	-3	8,301	-0.04%
2018/10/24	0	107.00	0	0.00	107.00	0	8,291	0.00%
2018/10/23	1	106.50	0	0.00	106.50	1	8,218	0.01%
2018/10/22	0	107.50	0	0.00	107.50	0	8,211	0.00%
2018/10/19	1	107.00	1	107.00	106.50	0	8,269	0.00%
2018/10/18	0	0.00	2	107.50	107.50	-2	8,341	-0.02%
2018/10/17	2	107.00	1	107.50	107.00	1	8,573	0.01%
2018/10/16	1	106.51	2	107.00	107.00	-1	8,704	-0.01%
2018/10/15	2.2	106.80	0	0.00	106.50	2.2	8,771	0.02%
2018/10/12	14.1	107.90	1	108.00	108.00	13.1	8,711	0.15%
2018/10/11	1	108.00	0	0.00	108.50	1	8,568	0.01%
2018/10/09	0	0.00	3.1	109.98	109.50	-3.1	8,251	-0.04%
2018/10/08	1	109.00	6	108.50	108.50	-5	8,182	-0.06%
2018/10/05	0	0.00	2	108.75	109.00	-2	8,172	-0.02%
2018/10/04	1	108.50	1	108.50	108.00	0	8,051	0.00%
2018/10/03	2	109.00	0	0.00	109.00	2	8,037	0.02%
2018/10/02	1	109.50	0.1	110.00	109.50	0.9	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	1	110.00	2	110.50	110.00	-1	8,056	-0.01%
2018/09/27	0	110.00	0	0.00	110.00	0	8,056	0.00%
2018/09/26	0	109.50	0	0.00	109.50	0	7,996	0.00%
2018/09/25	1	109.50	0	0.00	109.50	1	8,223	0.01%
2018/09/21	1	110.00	0	0.00	109.50	1	8,225	0.01%
2018/09/20	1	110.00	0	0.00	110.00	1	8,123	0.01%
2018/09/19	1	110.00	1	110.50	110.50	0	8,115	0.00%
2018/09/18	0	0.00	1	109.50	110.00	-1	8,115	-0.01%
2018/09/17	0	109.00	0	0.00	108.50	0	8,025	0.00%
2018/09/14	3	109.00	0	0.00	108.50	3	7,984	0.04%
2018/09/13	0	109.50	0	0.00	109.50	0	8,009	0.00%
2018/09/11	0	0.00	5.2	109.60	110.00	-5.2	7,973	-0.07%
2018/09/10	0	0.00	4	108.50	108.50	-4	8,052	-0.05%
2018/09/07	2	108.00	3	108.33	108.00	-1	8,075	-0.01%
2018/09/06	1	107.50	0	0.00	107.50	1	7,987	0.01%
2018/09/05	0	108.50	0	0.00	108.00	0	7,979	0.00%
2018/09/04	0	108.50	0	0.00	108.50	0	7,974	0.00%
2018/09/03	0.2	108.50	0	0.00	108.00	0.2	8,005	0.00%
2018/08/31	1	108.00	1	108.00	108.50	0	8,041	0.00%
2018/08/30	2	107.50	2	108.00	107.50	0	8,054	0.00%
2018/08/29	0	109.00	0	0.00	108.50	0	8,028	0.00%
2018/08/27	0	0.00	1	108.00	108.00	-1	8,102	-0.01%
2018/08/24	3	107.83	0	0.00	107.50	3	8,066	0.04%
2018/08/23	0	0.00	0.1	108.50	108.50	-0.1	8,396	0.00%
2018/08/22	1	107.50	3	108.00	108.00	-2	8,477	-0.02%
2018/08/21	1	108.00	4	108.00	108.50	-3	8,265	-0.04%
2018/08/20	1	107.00	2	107.50	107.00	-1	8,324	-0.01%
2018/08/16	1	106.50	3	107.50	106.50	-2	8,258	-0.02%
2018/08/15	1	107.00	1	107.00	107.00	0	8,181	0.00%
2018/08/13	0	0.00	1.3	106.60	106.50	-1.3	8,149	-0.02%
2018/08/10	1	106.50	1	107.50	107.50	0	8,218	0.00%
2018/08/09	1	107.00	4	107.50	107.00	-3	8,248	-0.04%
2018/08/08	0	107.00	3	107.00	107.00	-3	8,215	-0.04%
2018/08/07	0.1	107.00	0	0.00	106.50	0.1	8,218	0.00%
2018/08/06	0	107.00	1	106.50	106.50	-1	8,207	-0.01%
2018/08/03	0	0.00	1	106.00	106.00	-1	8,251	-0.01%
2018/08/02	5	105.50	0	0.00	105.50	5	8,414	0.06%
2018/08/01	1.1	106.05	0	0.00	106.00	1.1	8,433	0.01%
2018/07/31	2	106.00	1	107.00	106.00	1	8,451	0.01%
2018/07/30	1	106.00	2	105.75	106.00	-1	8,291	-0.01%
2018/07/27	2	105.00	1	105.50	105.50	1	8,265	0.01%
2018/07/26	0	106.00	1	105.50	105.50	-1	8,265	-0.01%
2018/07/25	4.6	105.17	0	0.00	105.00	4.6	8,278	0.06%
2018/07/24	16	105.94	5	107.10	105.50	11	8,185	0.13%
2018/07/23	22.2	106.01	0	0.00	106.50	22.2	7,877	0.28%
2018/07/20	0	111.50	1	111.50	111.50	-1	7,763	-0.01%
2018/07/19	1	111.50	1	112.00	111.50	0	7,794	0.00%
2018/07/18	1	112.00	0	0.00	112.00	1	7,822	0.01%
2018/07/17	0	112.00	0	0.00	112.00	0	7,834	0.00%
2018/07/13	0.1	111.50	0	111.50	111.50	0.1	7,823	0.00%
2018/07/12	0	111.50	0	0.00	111.50	0	7,808	0.00%
2018/07/11	0	112.00	0	0.00	112.00	0	7,810	0.00%
2018/07/09	0	0.00	1	111.50	112.00	-1	7,805	-0.01%
2018/07/06	1	112.00	1	112.00	112.00	0	7,883	0.00%
2018/07/04	0.1	111.50	2	111.50	111.50	-1.9	7,987	-0.02%
2018/07/03	2	112.24	4.2	111.22	111.00	-2.1	8,117	-0.03%
2018/07/02	0	110.00	5	110.00	109.50	-5	7,973	-0.06%
2018/06/29	1	110.00	5	110.00	110.00	-4	8,053	-0.05%
2018/06/28	0	110.00	0	0.00	110.00	0	8,034	0.00%
2018/06/27	0	0.00	1	110.00	109.50	-1	8,134	-0.01%
2018/06/26	0	110.00	0	0.00	109.50	0	8,133	0.00%
2018/06/25	10	109.50	0	0.00	109.50	10	8,176	0.12%
2018/06/22	4	109.25	1	109.50	110.00	3	8,242	0.04%
2018/06/21	1	109.51	0	0.00	109.50	1	8,176	0.01%
2018/06/20	1.4	110.00	14	110.32	110.00	-12.6	8,211	-0.15%
2018/06/19	10	109.00	0	0.00	109.00	10	8,224	0.12%
2018/06/15	1	109.51	1	110.00	109.50	0	8,099	0.00%
2018/06/14	2	109.25	0	0.00	109.00	2	8,004	0.03%
2018/06/13	0	0.00	0	110.00	110.00	0	8,037	0.00%
2018/06/12	0	110.00	1	110.00	109.50	-1	8,237	-0.01%
2018/06/11	5	109.50	0	0.00	109.50	5	8,247	0.06%
2018/06/08	0.1	110.00	0	0.00	110.00	0.1	8,233	0.00%
2018/06/07	5	109.50	1	110.00	110.00	4	8,280	0.05%
2018/06/06	1	109.51	1.2	110.00	110.50	-0.2	8,276	0.00%
2018/06/05	0.1	110.00	0	0.00	110.00	0.1	8,272	0.00%
2018/06/04	1	110.00	0	0.00	110.00	1	8,266	0.01%
2018/06/01	2	109.50	4.1	109.75	110.00	-2	8,289	-0.02%
2018/05/31	1	109.00	1	110.00	109.00	0	8,339	0.00%
2018/05/30	13	108.92	3	109.00	108.50	10	8,039	0.12%
2018/05/29	1	109.52	0	0.00	109.50	1	7,980	0.01%
2018/05/28	2.2	111.45	1	111.00	111.00	1.2	8,011	0.01%
2018/05/25	1	110.00	2	110.25	110.00	-1	7,871	-0.01%
2018/05/24	1	110.00	1	110.00	109.50	0	7,906	0.00%
2018/05/22	0.1	109.50	0	0.00	109.50	0.1	8,050	0.00%
2018/05/21	2	110.00	0	0.00	110.00	2	8,125	0.02%
2018/05/18	1	110.00	2	109.25	110.00	-1	8,186	-0.01%
2018/05/17	2.1	108.51	4	108.88	108.50	-2	8,247	-0.02%
2018/05/16	2	108.50	0	0.00	108.00	2	8,249	0.02%
2018/05/15	2.2	108.77	2	109.25	108.50	0.1	8,278	0.00%
2018/05/14	4.1	109.01	0	109.50	109.00	4.1	8,471	0.05%
2018/05/10	4	108.75	2	109.00	108.50	2	8,568	0.02%
2018/05/09	3.1	110.66	1.8	111.06	110.00	1.3	8,462	0.02%
2018/05/08	1	112.00	1	111.50	112.00	0	8,423	0.00%
2018/05/07	1	111.50	0	0.00	112.00	1	8,522	0.01%
2018/05/04	0	0.00	3	111.33	111.50	-3	8,560	-0.04%
2018/05/03	1	111.51	4	111.63	111.50	-3	8,621	-0.03%
2018/05/02	1.1	112.05	0	0.00	112.00	1.1	8,633	0.01%
2018/04/30	1	112.50	1.5	113.00	113.00	-0.5	8,611	-0.01%
2018/04/27	4.5	112.61	2	113.00	113.00	2.5	8,720	0.03%
2018/04/26	1	112.00	3	111.67	111.50	-2	8,755	-0.02%
2018/04/25	2	110.50	2	110.50	110.50	0	8,705	0.00%
2018/04/24	4	111.50	4.2	111.50	111.00	-0.2	8,617	0.00%
2018/04/23	1	112.51	0	0.00	112.50	1	8,570	0.01%
2018/04/20	1	114.00	0	0.00	113.50	1	8,609	0.01%
2018/04/19	2.4	114.00	1	114.50	114.00	1.4	8,621	0.02%
2018/04/18	1.1	114.00	1	114.00	114.50	0.1	8,656	0.00%
2018/04/17	1	113.01	4.1	113.01	113.50	-3.1	8,705	-0.04%
2018/04/16	3	112.83	18	113.03	113.00	-15	8,892	-0.17%
2018/04/13	6.6	113.35	5	113.50	113.50	1.6	9,006	0.02%
2018/04/12	2.2	113.77	1.4	113.64	114.00	0.8	9,060	0.01%
2018/04/11	3	114.17	5	114.60	114.00	-2	9,189	-0.02%
2018/04/10	2.6	113.62	2	114.25	114.50	0.6	9,227	0.01%
2018/04/09	1.6	113.19	6	112.83	114.00	-4.4	9,276	-0.05%
2018/04/03	1.1	112.00	2	112.25	112.00	-0.9	9,295	-0.01%
2018/04/02	1	112.00	0	0.00	112.50	1	9,253	0.01%
2018/03/31	1	112.50	0.4	113.00	113.00	0.7	9,272	0.01%
2018/03/30	2	113.00	3	112.50	113.00	-1	9,314	-0.01%
2018/03/29	2.2	111.77	0.6	112.00	111.50	1.6	9,164	0.02%
2018/03/28	1	112.50	3	112.00	112.50	-2	9,103	-0.02%
2018/03/27	0.4	112.00	3	111.67	112.00	-2.7	9,019	-0.03%
2018/03/26	1.3	110.24	18	110.00	111.00	-16.7	8,982	-0.19%
2018/03/23	2	110.25	2	110.00	110.00	0	8,994	0.00%
2018/03/22	2.4	110.79	2	111.25	111.50	0.4	9,052	0.00%
2018/03/21	1.3	110.38	1	110.50	110.50	0.3	8,985	0.00%
2018/03/20	0	0.00	2	109.75	109.50	-2	8,991	-0.02%
2018/03/19	2	109.75	2	109.50	110.00	0	9,050	0.00%
2018/03/16	0	0.00	2	109.50	110.00	-2	9,050	-0.02%
2018/03/14	1	109.00	1	109.00	109.00	0	8,838	0.00%
2018/03/13	0	0.00	1	109.00	109.00	-1	8,913	-0.01%
2018/03/12	2	109.00	0	0.00	109.00	2	8,998	0.02%
2018/03/09	1	109.00	4	109.13	109.50	-3	9,070	-0.03%
2018/03/06	2	109.00	2	109.25	109.50	0	9,248	0.00%
2018/03/05	3.3	108.20	2	108.50	108.00	1.3	9,401	0.01%
2018/03/02	3	108.00	3	108.50	108.00	0	9,367	0.00%
2018/03/01	6.3	108.61	1	109.50	108.50	5.3	9,423	0.06%
2018/02/27	0.3	109.50	0	0.00	109.50	0.3	9,388	0.00%
2018/02/26	1	109.50	2	110.00	110.00	-1	9,324	-0.01%
2018/02/23	2.7	108.81	10	109.40	109.50	-7.3	9,268	-0.08%
2018/02/22	7	108.50	2	108.75	108.50	5	9,282	0.05%
2018/02/21	0	0.00	4	108.25	109.00	-4	9,254	-0.04%
2018/02/12	4	106.75	1	107.50	106.50	3	9,189	0.03%
2018/02/09	2	106.25	3	106.67	107.50	-1	9,121	-0.01%
2018/02/08	4	107.50	5	108.00	108.00	-1	9,028	-0.01%
2018/02/07	4	107.38	2	108.00	107.50	2	9,126	0.02%
2018/02/06	2	106.50	8	106.56	106.50	-6	9,070	-0.07%
2018/02/05	2	108.25	1	108.50	108.00	1	8,945	0.01%
2018/02/02	2	109.00	1	109.50	109.00	1	8,911	0.01%
2018/02/01	4.1	109.36	3	109.50	109.00	1.1	8,878	0.01%
2018/01/31	5	108.70	11	108.14	108.50	-6	8,781	-0.07%
2018/01/30	4	108.38	3	108.67	108.00	1	8,772	0.01%
2018/01/29	0	0.00	2	109.25	109.50	-2	8,630	-0.02%
2018/01/26	1	109.00	1	108.50	108.50	0	8,606	0.00%
2018/01/25	1	108.50	0	0.00	108.50	1	8,647	0.01%
2018/01/24	1	108.50	1	109.00	108.50	0	8,665	0.00%
2018/01/23	0	0.00	12	109.00	109.00	-12	8,623	-0.14%
2018/01/22	1.8	108.50	1.1	108.50	108.50	0.7	8,517	0.01%
2018/01/19	0	0.00	2	108.50	109.00	-2	8,520	-0.02%
2018/01/18	14.2	107.92	2	108.25	107.50	12.2	8,529	0.14%
2018/01/17	2	108.75	5	108.50	109.00	-3	8,453	-0.04%
2018/01/16	1	108.50	1	109.00	109.00	0	8,464	0.00%
2018/01/15	1	109.00	0	0.00	109.00	1	8,376	0.01%
2018/01/12	1	108.50	0	0.00	108.50	1	8,443	0.01%
2018/01/11	2	108.50	2	108.00	108.50	0	8,454	0.00%
2018/01/10	1	108.50	1	109.00	108.50	0	8,500	0.00%
2018/01/09	1	108.50	3.4	108.50	109.00	-2.4	8,366	-0.03%
2018/01/08	2	108.50	0	0.00	108.50	2	8,330	0.02%
2018/01/05	1	108.00	3	108.00	108.50	-2	8,277	-0.02%
2018/01/04	2	107.50	1	108.00	108.00	1	8,145	0.01%
2018/01/03	2	107.50	2	107.75	108.00	0	8,204	0.00%
2018/01/02	2.1	107.23	4	107.00	107.50	-1.9	8,119	-0.02%