中華電 (2412)-凱基-三重券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
123.5
漲跌
▼1.0
漲幅
-0.80%
成交量
11,273張
產業
上市通信網路類股
1830人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中華電 (2412)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/25	0	124.00	1	123.50	123.50	-1	8,553	-0.01%
2024/04/23	0.8	125.50	0	0.00	125.00	0.8	8,417	0.01%
2024/04/22	0.2	125.00	0	0.00	125.50	0.2	8,389	0.00%
2024/04/19	6.1	123.01	6	123.50	123.00	0.1	8,221	0.00%
2024/04/18	0	124.00	0	0.00	124.00	0	7,965	0.00%
2024/04/17	2.1	124.25	1	123.50	123.50	1.1	7,845	0.01%
2024/04/16	4	124.63	1.2	124.50	124.50	2.9	7,668	0.04%
2024/04/12	0	125.50	0	0.00	125.50	0	7,469	0.00%
2024/04/11	1	125.50	3	125.50	126.50	-2	7,400	-0.03%
2024/04/10	0	125.50	0	0.00	126.00	0	7,354	0.00%
2024/04/09	1	125.99	1	125.50	125.50	0	7,384	0.00%
2024/04/08	1.5	125.84	4	126.50	126.50	-2.5	7,378	-0.03%
2024/04/03	2	125.25	0.1	126.50	125.00	1.9	7,315	0.03%
2024/04/02	0	127.00	5.8	126.85	126.50	-5.8	7,221	-0.08%
2024/04/01	0	0.00	2	126.50	126.50	-2	7,164	-0.03%
2024/03/29	0	126.00	26.3	126.78	126.00	-26.2	7,162	-0.37%
2024/03/28	5	126.00	2	126.50	125.50	3	7,101	0.04%
2024/03/27	1	127.00	8.8	126.73	127.00	-7.8	6,930	-0.11%
2024/03/26	0.1	125.00	1.1	125.00	125.50	-1.1	6,785	-0.02%
2024/03/22	0	0.00	0	123.50	124.00	0	6,724	0.00%
2024/03/21	0	0.00	5	124.00	123.50	-5	6,704	-0.07%
2024/03/20	1	123.00	0.1	122.50	123.00	0.9	6,884	0.01%
2024/03/19	0	0.00	0.3	122.50	123.00	-0.3	6,867	0.00%
2024/03/18	0.1	122.50	1	122.50	123.00	-1	6,715	-0.01%
2024/03/15	4	122.13	1	122.50	122.50	3	6,674	0.04%
2024/03/14	0	0.00	1	121.50	122.00	-1	6,534	-0.02%
2024/03/13	2	121.50	0	0.00	121.00	2	6,506	0.03%
2024/03/12	10	122.00	0	0.00	121.50	10	6,447	0.16%
2024/03/11	4	120.88	0	0.00	121.50	4	6,452	0.06%
2024/03/08	2	120.50	7	120.93	120.50	-5	6,436	-0.08%
2024/03/07	1	121.00	2	121.00	121.00	-1	6,431	-0.02%
2024/03/06	0	0.00	1	121.50	121.50	-1	6,430	-0.02%
2024/03/05	1	121.00	0.6	121.50	121.00	0.4	6,570	0.01%
2024/03/04	1	122.00	3	121.50	121.50	-2	6,591	-0.03%
2024/03/01	0.1	121.20	5	121.00	121.00	-5	6,689	-0.07%
2024/02/29	3.1	120.52	0	0.00	120.50	3.1	6,741	0.05%
2024/02/27	2	121.25	0	0.00	121.00	2	6,512	0.03%
2024/02/26	0.1	122.50	12.9	122.03	122.00	-12.8	6,249	-0.20%
2024/02/21	1.5	122.50	0	0.00	122.50	1.5	6,331	0.02%
2024/02/20	0	0.00	2	122.00	122.50	-2	6,363	-0.03%
2024/02/19	1.5	122.00	0	0.00	122.00	1.5	6,497	0.02%
2024/02/16	1	121.00	4	121.00	122.00	-3	6,601	-0.05%
2024/02/15	0	0.00	41	121.96	121.00	-41	6,611	-0.62%
2024/02/05	0	0.00	4.4	120.84	121.50	-4.4	6,535	-0.07%
2024/01/29	0	0.00	1	120.00	120.00	-1	6,425	-0.02%
2024/01/25	0	120.00	0	0.00	120.00	0	6,584	0.00%
2024/01/24	0	0.00	0.2	119.50	120.00	-0.2	6,650	0.00%
2024/01/22	0	0.00	1	119.50	119.00	-1	6,762	-0.01%
2024/01/19	0	0.00	3	119.00	119.00	-3	6,843	-0.04%
2024/01/18	10	119.00	0	118.50	118.50	10	6,851	0.15%
2024/01/17	1	119.00	0	0.00	118.50	1	6,852	0.01%
2024/01/16	0.4	119.50	1	120.00	119.00	-0.6	6,746	-0.01%
2024/01/15	0	0.00	1	120.50	120.50	-1	6,661	-0.02%
2024/01/12	0	0.00	4.6	120.00	120.00	-4.6	6,728	-0.07%
2024/01/11	0	120.00	3	120.00	120.50	-3	6,802	-0.04%
2024/01/08	0	0.00	1	120.50	120.50	-1	6,868	-0.01%
2024/01/02	0	120.00	0	0.00	120.50	0	6,960	0.00%
2023/12/28	1	119.00	7	119.86	120.00	-6	7,107	-0.08%
2023/12/27	0	119.00	0.5	119.00	119.50	-0.5	7,078	-0.01%
2023/12/26	2.1	118.49	1	118.50	119.00	1.1	7,071	0.01%
2023/12/25	2.1	117.74	0	0.00	118.00	2.1	7,059	0.03%
2023/12/22	0	0.00	1	118.00	117.50	-1	7,047	-0.01%
2023/12/21	1.1	118.00	0	118.50	118.00	1.1	7,076	0.01%
2023/12/20	0	0.00	0.5	119.00	118.50	-0.5	7,002	-0.01%
2023/12/18	1.4	118.11	0	0.00	118.50	1.4	6,994	0.02%
2023/12/15	25.2	118.52	1	118.50	118.50	24.2	6,975	0.35%
2023/12/14	1.6	119.50	0	0.00	119.50	1.6	6,726	0.02%
2023/12/13	0.1	120.00	3	119.67	119.50	-2.9	6,597	-0.04%
2023/12/11	2	120.00	0	0.00	120.00	2	6,747	0.03%
2023/12/07	0.5	121.25	0	0.00	121.00	0.5	6,751	0.01%
2023/12/06	0.2	121.75	5.1	122.49	122.00	-4.9	6,748	-0.07%
2023/12/05	0.2	120.50	0	0.00	121.50	0.2	6,701	0.00%
2023/12/04	0.2	120.41	1	120.50	121.00	-0.8	6,701	-0.01%
2023/11/30	0.2	119.87	0	0.00	119.50	0.2	6,664	0.00%
2023/11/29	0	0.00	1.3	120.00	120.00	-1.3	6,472	-0.02%
2023/11/28	1.1	120.00	3.1	120.17	119.50	-2	6,408	-0.03%
2023/11/24	0	0.00	0.2	118.50	119.00	-0.2	6,482	0.00%
2023/11/22	0	0.00	1	118.50	118.00	-1	6,405	-0.02%
2023/11/21	0.1	118.50	2.6	117.98	118.00	-2.5	6,420	-0.04%
2023/11/20	0.1	117.50	0	0.00	118.00	0.1	6,389	0.00%
2023/11/17	2	118.00	0	0.00	117.00	2	6,312	0.03%
2023/11/16	0	118.50	0	0.00	117.00	0	6,264	0.00%
2023/11/15	0.1	117.58	10	118.00	118.00	-10	6,134	-0.16%
2023/11/14	0	0.00	4	117.00	116.50	-4	6,048	-0.07%
2023/11/13	10.1	117.00	1	117.50	116.50	9.1	6,084	0.15%
2023/11/10	5.1	117.50	0	0.00	117.00	5.1	6,091	0.08%
2023/11/09	0.1	118.00	2	118.50	117.50	-1.9	6,065	-0.03%
2023/11/08	1.1	118.45	1	118.00	118.50	0.1	6,078	0.00%
2023/11/07	4	117.62	10	118.00	118.00	-6	6,061	-0.10%
2023/11/06	2	117.50	0	0.00	117.50	2	6,125	0.03%
2023/11/03	11.1	117.50	1.3	117.60	117.50	9.8	6,101	0.16%
2023/11/02	4	117.38	21	117.57	118.00	-17	6,105	-0.28%
2023/11/01	2	116.50	11	117.00	117.00	-9	6,030	-0.15%
2023/10/31	0	115.60	1	116.00	116.00	-1	5,975	-0.02%
2023/10/30	4	115.50	0.3	115.50	115.50	3.7	5,944	0.06%
2023/10/27	0	116.00	6	115.50	115.50	-6	5,880	-0.10%
2023/10/26	0	115.45	0	0.00	115.00	0	5,865	0.00%
2023/10/25	0	116.00	0	0.00	115.50	0	5,830	0.00%
2023/10/24	0	115.50	0	0.00	115.50	0	5,823	0.00%
2023/10/23	0.2	116.00	0.3	115.50	115.50	-0.1	5,814	0.00%
2023/10/20	0.2	116.00	0.1	116.00	115.50	0.1	5,836	0.00%
2023/10/19	0	116.50	0	0.00	116.00	0	5,792	0.00%
2023/10/18	0.1	116.02	0	0.00	116.00	0.1	5,812	0.00%
2023/10/17	0.1	116.50	0	0.00	116.50	0.1	5,812	0.00%
2023/10/16	1	116.00	0	0.00	116.50	1	5,863	0.02%
2023/10/13	1.1	116.00	1	116.00	116.00	0.1	5,941	0.00%
2023/10/12	0	116.50	1	116.50	116.50	-1	5,897	-0.02%
2023/10/11	0	116.50	0	0.00	116.50	0	5,923	0.00%
2023/10/06	3.1	115.52	0	0.00	115.50	3.1	5,861	0.05%
2023/10/05	10.2	115.40	0	0.00	115.00	10.2	5,861	0.17%
2023/10/04	29	115.86	0	0.00	115.00	29	5,823	0.50%
2023/10/03	1	116.50	0	0.00	116.00	1	5,767	0.02%
2023/10/02	1.3	116.50	1	117.00	116.50	0.3	5,823	0.01%
2023/09/28	1.1	116.99	1	116.00	116.00	0.1	5,876	0.00%
2023/09/27	0	116.50	3	116.00	116.50	-3	5,937	-0.05%
2023/09/26	6.1	116.01	1	116.00	116.00	5.1	5,995	0.08%
2023/09/25	0.1	117.00	0	0.00	116.50	0.1	6,072	0.00%
2023/09/22	3	116.51	0	0.00	117.00	3	6,217	0.05%
2023/09/21	12.1	116.50	2.1	116.50	116.50	10.1	6,382	0.16%
2023/09/20	5	117.00	0	0.00	117.00	5	6,510	0.08%
2023/09/19	0	117.50	0	0.00	117.00	0	6,602	0.00%
2023/09/18	0	117.50	3.1	117.01	117.00	-3.1	6,671	-0.05%
2023/09/15	0.1	117.50	11	117.50	117.50	-10.9	6,770	-0.16%
2023/09/14	0	117.00	1	117.00	117.00	-1	6,734	-0.01%
2023/09/13	0	117.00	0	0.00	116.50	0	6,745	0.00%
2023/09/12	2	116.75	0.1	117.50	117.00	2	6,817	0.03%
2023/09/11	1	117.00	3	116.50	117.00	-2	6,809	-0.03%
2023/09/08	0.2	117.02	0	0.00	116.50	0.2	6,850	0.00%
2023/09/07	0	117.50	0	0.00	117.00	0	6,915	0.00%
2023/09/06	2	117.00	4	117.50	117.00	-2	6,888	-0.03%
2023/09/05	1.1	117.45	0	0.00	117.00	1.1	6,930	0.02%
2023/09/04	1	117.00	20	117.50	117.50	-19	6,976	-0.27%
2023/09/01	20	116.50	3	116.00	116.50	17	7,025	0.24%
2023/08/31	1	116.02	11	117.50	116.00	-10	7,118	-0.14%
2023/08/30	0	117.50	8	117.00	117.00	-8	6,927	-0.12%
2023/08/29	2	117.00	3	117.00	117.50	-1	7,020	-0.01%
2023/08/28	10	117.00	1	117.00	117.00	9	7,127	0.13%
2023/08/25	0.2	117.50	0.2	117.00	116.50	0	7,601	0.00%
2023/08/24	0	117.00	3	116.50	117.50	-3	7,825	-0.04%
2023/08/23	0	117.00	0	0.00	116.50	0	8,010	0.00%
2023/08/22	0	117.50	0	0.00	116.50	0	8,287	0.00%
2023/08/21	2.1	117.29	0	0.00	117.00	2.1	8,468	0.02%
2023/08/18	0	117.33	0.6	117.50	117.50	-0.6	8,537	-0.01%
2023/08/17	1.1	117.05	0	0.00	116.50	1.1	8,552	0.01%
2023/08/16	0	117.33	2.1	117.98	118.00	-2.1	8,607	-0.02%
2023/08/15	0.1	117.50	0	0.00	117.00	0.1	8,593	0.00%
2023/08/14	12.1	117.17	0	0.00	117.00	12.1	8,680	0.14%
2023/08/10	0	117.50	5	117.30	118.00	-5	8,747	-0.06%
2023/08/09	0.2	116.50	3	116.67	117.00	-2.8	8,685	-0.03%
2023/08/08	0	0.00	5	116.50	116.50	-5	8,778	-0.06%
2023/08/07	0	116.50	3	116.17	116.00	-3	8,725	-0.03%
2023/08/02	10.1	116.00	0	0.00	116.00	10.1	8,715	0.12%
2023/08/01	0	117.00	0	0.00	116.50	0	8,679	0.00%
2023/07/28	3	117.00	0	0.00	116.50	3	8,627	0.03%
2023/07/27	0.1	117.00	3	116.50	116.50	-2.9	8,609	-0.03%
2023/07/26	2.6	116.71	0	0.00	117.00	2.6	8,662	0.03%
2023/07/25	1	116.00	1	116.50	116.50	0	8,693	0.00%
2023/07/24	10.2	115.51	0	0.00	116.00	10.2	8,747	0.12%
2023/07/21	3	115.67	3	116.00	115.50	0	8,862	0.00%
2023/07/20	1	115.50	1	115.50	115.50	0	8,898	0.00%
2023/07/19	3	116.33	0	0.00	115.00	3	8,927	0.03%
2023/07/18	6.2	115.21	0	0.00	115.00	6.2	8,962	0.07%
2023/07/17	0.2	117.00	3	116.50	116.50	-2.8	8,951	-0.03%
2023/07/14	0	116.50	0.2	116.50	116.50	-0.1	9,000	0.00%
2023/07/13	0.3	115.97	0	0.00	115.00	0.3	9,030	0.00%
2023/07/12	4.3	115.03	0	0.00	115.00	4.3	9,072	0.05%
2023/07/11	0	115.50	11	114.59	115.00	-11	9,176	-0.12%
2023/07/10	6.2	114.10	2	114.00	114.00	4.2	9,281	0.05%
2023/07/07	1.8	114.58	3	114.00	114.50	-1.2	9,394	-0.01%
2023/07/06	11.1	115.00	10	115.50	115.00	1.1	9,422	0.01%
2023/07/05	3.8	115.34	0	0.00	115.00	3.8	9,380	0.04%
2023/07/04	13	114.89	1	115.50	115.50	12	9,326	0.13%
2023/07/03	15.1	115.44	32	115.84	115.00	-16.9	9,330	-0.18%
2023/06/30	15.4	116.78	0	0.00	116.50	15.4	9,222	0.17%
2023/06/29	4.4	117.56	0	0.00	117.50	4.4	9,123	0.05%
2023/06/28	5.2	121.62	1	122.00	121.50	4.2	8,969	0.05%
2023/06/27	3	122.34	0	0.00	122.00	3	8,885	0.03%
2023/06/26	5	124.20	3	125.00	124.00	2	8,794	0.02%
2023/06/21	1	126.00	2	125.50	126.00	-1	8,740	-0.01%
2023/06/20	0	0.00	5	125.50	126.00	-5	8,713	-0.06%
2023/06/19	1	126.00	8	125.94	125.50	-7	8,647	-0.08%
2023/06/16	0	0.00	1.1	125.46	125.50	-1.1	8,611	-0.01%
2023/06/15	0	0.00	1	125.50	125.50	-1	8,506	-0.01%
2023/06/14	1	125.50	0	0.00	125.50	1	8,650	0.01%
2023/06/13	0.1	125.50	1.6	125.50	125.50	-1.5	8,640	-0.02%
2023/06/12	1	125.50	0	0.00	125.00	1	8,637	0.01%
2023/06/09	1	125.50	1.4	125.50	125.50	-0.4	8,698	0.00%
2023/06/08	1	125.49	4	125.50	125.00	-3	8,789	-0.03%
2023/06/07	0	0.00	48	125.50	125.00	-48	8,804	-0.55%
2023/06/02	0	0.00	3.1	125.00	125.50	-3.1	8,858	-0.03%
2023/05/31	0	0.00	1	125.98	126.00	-1	8,708	-0.01%
2023/05/30	1	124.50	0	0.00	125.50	1	8,351	0.01%
2023/05/29	0	125.67	0.1	125.50	126.00	0	8,248	0.00%
2023/05/26	1	126.00	2	126.75	127.00	-1	8,145	-0.01%
2023/05/25	0	0.00	3	128.00	128.00	-3	7,939	-0.04%
2023/05/24	0.6	126.50	0	125.50	126.50	0.6	7,792	0.01%
2023/05/23	0	0.00	1	126.50	126.50	-1	7,676	-0.01%
2023/05/22	1.4	126.36	0	0.00	125.50	1.4	7,609	0.02%
2023/05/19	0	0.00	7	127.00	127.50	-7	7,544	-0.09%
2023/05/18	0.1	126.50	7.3	126.98	126.50	-7.2	7,541	-0.09%
2023/05/17	0.5	126.50	2	126.50	127.00	-1.5	7,536	-0.02%
2023/05/16	0	125.00	0	0.00	126.00	0	7,535	0.00%
2023/05/12	5.1	125.49	0	0.00	125.00	5.1	7,569	0.07%
2023/05/11	1	125.50	0	0.00	126.00	1	7,570	0.01%
2023/05/09	0.1	126.00	0.1	126.00	126.50	-0.1	7,751	0.00%
2023/05/08	0	0.00	1	126.00	126.50	-1	7,773	-0.01%
2023/05/03	1	125.00	0	0.00	125.50	1	8,199	0.01%
2023/05/02	2	125.25	0.2	126.50	125.50	1.8	8,419	0.02%
2023/04/28	1	126.50	10	127.00	127.00	-9	8,771	-0.10%
2023/04/27	1.1	126.50	0	126.50	126.50	1	8,787	0.01%
2023/04/26	0	0.00	6	126.58	127.00	-6	8,774	-0.07%
2023/04/25	0.2	126.00	1.2	126.33	126.00	-1	8,623	-0.01%
2023/04/21	0	0.00	4	125.50	126.00	-4	8,606	-0.05%
2023/04/20	0	0.00	3	124.66	125.00	-3	8,567	-0.04%
2023/04/19	6	125.92	0	0.00	124.50	6	8,556	0.07%
2023/04/18	0	0.00	4	126.00	126.00	-4	8,515	-0.05%
2023/04/17	0.5	125.00	2	125.25	125.50	-1.5	8,481	-0.02%
2023/04/14	0	0.00	0	124.00	124.50	0	8,425	0.00%
2023/04/13	6	123.50	2	123.50	124.00	4	8,363	0.05%
2023/04/12	2	123.00	0	0.00	123.00	2	8,196	0.02%
2023/04/11	2	122.25	16.1	122.50	123.00	-14.1	8,052	-0.17%
2023/04/10	0	0.00	1	122.00	122.50	-1	8,038	-0.01%
2023/04/07	6	121.00	2	121.00	121.00	4	7,972	0.05%
2023/04/06	7	120.00	0	0.00	120.50	7	7,969	0.09%
2023/03/31	1	120.00	0	0.00	119.50	1	7,926	0.01%
2023/03/30	0	120.00	0	0.00	120.00	0	7,954	0.00%
2023/03/27	1	120.00	0	0.00	120.00	1	7,991	0.01%
2023/03/23	0	0.00	2	120.00	120.00	-2	8,200	-0.02%
2023/03/16	1	119.00	2.6	119.00	119.00	-1.6	8,265	-0.02%
2023/03/15	0	0.00	3	119.00	119.00	-3	8,332	-0.04%
2023/03/14	0	0.00	9.1	118.06	117.50	-9.1	8,327	-0.11%
2023/03/13	0	0.00	1	117.50	119.00	-1	8,270	-0.01%
2023/03/10	5	117.30	3	117.50	117.50	2	8,186	0.02%
2023/03/09	7	118.79	0	0.00	118.50	7	8,236	0.09%
2023/03/08	5	118.30	0	0.00	119.00	5	8,350	0.06%
2023/03/07	0	0.00	3	118.17	118.50	-3	8,338	-0.04%
2023/03/06	1.7	119.00	0.1	118.00	118.00	1.6	8,397	0.02%
2023/03/03	12	117.08	8.1	117.07	117.50	3.9	8,618	0.04%
2023/03/02	0	0.00	7	116.36	116.50	-7	8,634	-0.08%
2023/03/01	2	115.01	0	0.00	115.00	2	8,569	0.02%
2023/02/22	1	115.50	4	114.88	115.00	-3	8,353	-0.04%
2023/02/20	0.1	114.50	17	114.47	115.00	-17	8,604	-0.20%
2023/02/17	0	0.00	1	113.50	113.50	-1	8,721	-0.01%
2023/02/16	2.1	114.24	3	114.00	114.00	-0.9	8,930	-0.01%
2023/02/15	2	113.75	0	0.00	113.50	2	9,033	0.02%
2023/02/14	15	113.50	15	113.97	114.00	0	8,996	0.00%
2023/02/13	0	113.00	1	113.50	113.50	-1	9,021	-0.01%
2023/02/10	0	0.00	2	113.00	113.00	-2	8,979	-0.02%
2023/02/09	3.1	112.51	1	112.50	112.50	2.1	8,957	0.02%
2023/02/08	3	112.50	0	0.00	112.50	3	8,952	0.03%
2023/02/07	3	112.83	1	113.00	112.50	2	8,838	0.02%
2023/02/06	12	113.00	0	0.00	112.50	12	8,823	0.14%
2023/02/03	1	112.00	1	113.00	113.00	0	8,802	0.00%
2023/02/02	1	112.00	0	113.00	112.00	1	8,798	0.01%
2023/02/01	6.2	112.01	0	113.00	112.50	6.2	8,711	0.07%
2023/01/31	3.1	113.18	0	0.00	112.50	3.1	8,632	0.04%
2023/01/30	4	114.25	0.7	114.48	114.50	3.3	8,547	0.04%
2023/01/17	0	0.00	0	114.00	114.00	0	8,389	0.00%
2023/01/16	0.1	114.50	0	0.00	115.00	0.1	8,408	0.00%
2023/01/11	1	114.48	0	0.00	114.00	1	8,613	0.01%
2023/01/10	1	114.50	0	0.00	115.00	1	8,614	0.01%
2023/01/09	0.1	114.00	5	114.30	115.00	-4.9	8,575	-0.06%
2023/01/06	0	0.00	1	113.99	114.00	-1	8,622	-0.01%
2023/01/05	4	113.25	0	0.00	114.00	4	8,681	0.05%
2023/01/04	1	114.00	16.1	113.50	113.50	-15.1	8,694	-0.17%
2022/12/30	1.1	113.00	0	0.00	113.00	1.1	8,821	0.01%
2022/12/29	0	0.00	1	113.50	113.00	-1	8,939	-0.01%
2022/12/28	0	0.00	2	113.25	114.00	-2	9,033	-0.02%
2022/12/27	0	0.00	5	113.00	113.00	-5	9,085	-0.06%
2022/12/26	1	113.00	0	0.00	113.00	1	9,330	0.01%
2022/12/22	20	113.00	0	0.00	113.00	20	9,522	0.21%
2022/12/21	3	112.33	0	0.00	111.50	3	9,609	0.03%
2022/12/20	1	111.00	0	0.00	111.50	1	9,572	0.01%
2022/12/19	0.1	111.50	22	111.80	111.50	-21.9	9,596	-0.23%
2022/12/16	30	110.85	0	0.00	110.50	30	9,654	0.31%
2022/12/15	0	0.00	1	111.50	112.00	-1	9,500	-0.01%
2022/12/14	0	0.00	33	112.50	111.50	-33	9,484	-0.35%
2022/12/13	4.1	111.38	1	112.50	111.00	3.1	9,431	0.03%
2022/12/09	3	111.50	0	0.00	112.00	3	9,524	0.03%
2022/12/08	33	111.50	0	0.00	111.00	33	9,560	0.35%
2022/12/07	0.2	112.50	42	113.00	112.50	-41.8	9,578	-0.44%
2022/12/02	0	0.00	1	111.00	112.00	-1	9,574	-0.01%
2022/12/01	11	112.05	0	0.00	111.50	11	9,566	0.12%
2022/11/30	45.1	112.00	0	0.00	113.50	45.1	9,490	0.48%
2022/11/29	0	0.00	32	113.00	112.00	-32	9,356	-0.34%
2022/11/28	31	111.47	0	0.00	110.50	31	9,330	0.33%
2022/11/25	11	111.14	71.9	111.56	112.50	-60.9	9,290	-0.66%
2022/11/24	60	110.00	0	0.00	110.00	60	9,164	0.65%
2022/11/23	2	109.50	0	0.00	109.00	2	9,174	0.02%
2022/11/22	1	108.50	0.1	108.50	108.50	0.9	9,216	0.01%
2022/11/21	1	108.50	0	0.00	109.00	1	9,207	0.01%
2022/11/18	1	108.50	1	109.00	109.00	0	9,205	0.00%
2022/11/17	6.3	108.02	0	0.00	108.00	6.3	9,195	0.07%
2022/11/16	2	108.50	0	0.00	108.50	2	9,082	0.02%
2022/11/15	2.1	109.02	0	0.00	109.00	2.1	8,954	0.02%
2022/11/14	22	109.00	20	108.50	109.50	2	8,890	0.02%
2022/11/11	1.1	109.00	3	109.50	109.50	-1.9	8,665	-0.02%
2022/11/10	2	108.50	0	0.00	108.50	2	8,595	0.02%
2022/11/09	1.1	108.95	0	0.00	109.00	1.1	8,610	0.01%
2022/11/08	0.2	108.50	0	0.00	108.50	0.2	8,532	0.00%
2022/11/07	3.2	108.03	0	0.00	108.00	3.2	8,565	0.04%
2022/11/04	3	107.33	0.1	108.00	108.50	2.9	8,719	0.03%
2022/11/02	21.6	108.51	0	0.00	108.50	21.6	8,645	0.25%
2022/11/01	1.5	109.67	0	110.50	109.50	1.5	8,606	0.02%
2022/10/31	1	110.00	2	110.75	111.00	-1	8,625	-0.01%
2022/10/28	3.1	109.34	43	109.50	109.00	-39.9	8,577	-0.47%
2022/10/27	2	109.50	1	110.00	109.50	1	8,602	0.01%
2022/10/26	3.1	108.69	0	0.00	108.50	3.1	8,618	0.04%
2022/10/25	0	0.00	22	109.00	110.50	-22	8,526	-0.26%
2022/10/24	1.1	107.10	1	107.50	107.50	0.1	8,297	0.00%
2022/10/20	8.2	106.14	1	107.00	107.00	7.2	8,298	0.09%
2022/10/19	4.5	107.68	0	0.00	107.50	4.5	8,110	0.06%
2022/10/18	1.2	109.43	1	108.50	108.50	0.2	8,038	0.00%
2022/10/17	1	108.01	1.2	109.08	109.00	-0.2	8,046	0.00%
2022/10/14	6.2	108.67	2	110.00	109.00	4.2	8,050	0.05%
2022/10/12	0.2	110.00	4	109.63	110.00	-3.8	8,209	-0.05%
2022/10/11	7.1	109.08	2	109.00	109.00	5.1	8,381	0.06%
2022/10/07	1.1	110.54	0	0.00	110.50	1.1	8,329	0.01%
2022/10/06	0.9	111.10	0	0.00	110.50	0.9	8,475	0.01%
2022/10/05	10	111.80	0	0.00	111.50	10	8,691	0.12%
2022/10/04	22	111.61	0	0.00	112.00	22	8,785	0.25%
2022/10/03	20.4	111.78	2.1	112.55	111.50	18.3	8,758	0.21%
2022/09/30	6	114.33	1	114.50	114.00	5	8,741	0.06%
2022/09/29	5	115.60	0	0.00	116.00	5	8,996	0.06%
2022/09/28	3	116.50	6.1	116.16	116.50	-3.1	9,032	-0.03%
2022/09/27	0.1	117.00	0.1	116.50	116.00	0.1	9,102	0.00%
2022/09/26	1	114.03	1	117.00	116.50	0	9,329	0.00%
2022/09/23	4.2	115.29	0	0.00	115.00	4.2	9,521	0.04%
2022/09/22	2	116.25	0	0.00	116.00	2	9,893	0.02%
2022/09/21	1.3	117.54	0	0.00	117.50	1.3	10,124	0.01%
2022/09/20	4	118.50	0	0.00	118.00	4	10,136	0.04%
2022/09/19	0	0.00	2	118.00	118.00	-2	10,212	-0.02%
2022/09/16	20	118.28	0	0.00	118.00	20	10,453	0.19%
2022/09/15	4	119.38	0.3	120.00	119.00	3.7	10,461	0.04%
2022/09/14	6	120.00	0	0.00	119.50	6	10,464	0.06%
2022/09/13	1	120.54	0	0.00	121.00	1	10,555	0.01%
2022/09/12	2	120.75	0.1	121.50	121.00	2	10,578	0.02%
2022/09/08	1.2	121.00	0	0.00	121.00	1.2	10,661	0.01%
2022/09/07	4	120.50	0	0.00	120.50	4	10,708	0.04%
2022/09/05	0	122.00	0	0.00	122.00	0	10,760	0.00%
2022/09/02	2	121.00	0	0.00	121.00	2	10,799	0.02%
2022/09/01	2	120.76	0	0.00	121.00	2	10,821	0.02%
2022/08/31	2	121.25	0	0.00	121.00	2	10,780	0.02%
2022/08/30	1	122.00	2.1	122.53	122.50	-1.1	10,705	-0.01%
2022/08/29	0.2	122.33	0.1	122.50	123.00	0.1	10,764	0.00%
2022/08/26	0.2	122.50	0	0.00	122.00	0.2	10,838	0.00%
2022/08/25	1	121.50	0	0.00	122.00	1	10,946	0.01%
2022/08/24	1	122.00	1	122.00	122.00	0	11,037	0.00%
2022/08/22	0.5	121.52	0	0.00	123.00	0.5	11,460	0.00%
2022/08/19	2.5	121.30	0	0.00	121.50	2.5	11,573	0.02%
2022/08/18	38.1	122.00	1	122.50	122.50	37.1	11,690	0.32%
2022/08/17	7	122.71	0	0.00	123.00	7	11,773	0.06%
2022/08/16	3	123.50	0	0.00	123.50	3	11,767	0.03%
2022/08/15	0	0.00	2	125.00	124.50	-2	11,789	-0.02%
2022/08/12	0	125.00	6	124.83	125.00	-6	11,781	-0.05%
2022/08/11	0	0.00	60.2	124.61	125.00	-60.2	11,824	-0.51%
2022/08/10	0	0.00	1	123.00	122.50	-1	11,792	-0.01%
2022/08/09	0.1	122.00	0	0.00	122.50	0.1	11,808	0.00%
2022/08/08	1	122.50	1	122.50	122.50	0	11,844	0.00%
2022/08/05	0	0.00	1	122.00	122.00	-1	11,879	-0.01%
2022/08/04	1	120.50	0	0.00	120.50	1	11,913	0.01%
2022/08/03	3	121.00	0	0.00	121.50	3	11,930	0.03%
2022/08/02	0	0.00	33	122.97	122.50	-33	11,994	-0.28%
2022/08/01	2.1	121.08	1	122.00	122.00	1.1	11,949	0.01%
2022/07/29	3	121.00	0	0.00	121.50	3	12,103	0.02%
2022/07/28	6	121.42	1	121.50	121.50	5	12,230	0.04%
2022/07/27	5.1	119.51	1	122.00	121.50	4.1	12,462	0.03%
2022/07/26	2	120.00	0	0.00	120.00	2	12,615	0.02%
2022/07/25	8	119.50	40.2	120.04	120.00	-32.1	12,704	-0.25%
2022/07/22	43.2	118.11	0.1	119.00	118.50	43.1	12,861	0.34%
2022/07/21	19	119.47	13.1	119.12	119.50	5.9	12,831	0.05%
2022/07/20	12	120.22	1	120.50	120.00	11	12,806	0.09%
2022/07/19	15.1	122.16	0	0.00	121.50	15.1	12,726	0.12%
2022/07/18	20.1	122.90	0	0.00	123.00	20.1	12,517	0.16%
2022/07/15	50	122.12	0	0.00	123.00	50	12,284	0.41%
2022/07/14	22.2	122.96	0	0.00	123.00	22.2	12,259	0.18%
2022/07/13	0.2	124.00	1	124.50	124.00	-0.8	12,070	-0.01%
2022/07/12	1.1	123.02	0	0.00	122.50	1.1	11,781	0.01%
2022/07/11	2.1	123.29	0	0.00	124.00	2.1	11,594	0.02%
2022/07/08	12.1	125.42	4	125.00	124.50	8.1	11,555	0.07%
2022/07/07	1	127.00	47	129.21	127.50	-46	11,390	-0.40%
2022/07/06	0	127.50	1	127.96	128.00	-1	11,096	-0.01%
2022/07/05	0	0.00	0.4	127.00	127.00	-0.4	11,044	0.00%
2022/07/04	1	127.00	12.1	126.96	126.50	-11.1	10,952	-0.10%
2022/07/01	30.5	121.90	1.1	124.00	124.00	29.4	10,889	0.27%
2022/06/30	28.6	122.00	0	0.00	122.00	28.6	10,724	0.27%
2022/06/29	0	130.00	12	130.08	130.50	-12	10,303	-0.12%
2022/06/28	0.3	128.50	1	129.00	129.00	-0.8	10,051	-0.01%
2022/06/27	0	0.00	4	129.50	128.50	-4	10,095	-0.04%
2022/06/24	10	129.00	36	128.99	129.00	-26	10,040	-0.26%
2022/06/23	0	126.25	2	126.50	127.00	-2	9,856	-0.02%
2022/06/22	5	125.70	3	126.00	125.50	2	9,737	0.02%
2022/06/20	2	125.00	0.2	125.00	125.00	1.8	9,639	0.02%
2022/06/16	1	125.00	0.1	124.50	124.00	1	9,559	0.01%
2022/06/10	0	125.50	60	126.00	125.00	-60	9,937	-0.60%
2022/06/02	1	125.01	0	0.00	125.00	1	9,778	0.01%
2022/06/01	0.4	125.50	0	0.00	125.00	0.4	9,864	0.00%
2022/05/31	5	125.60	0	0.00	127.00	5	9,821	0.05%
2022/05/30	0.3	126.50	14	126.00	127.00	-13.8	9,606	-0.14%
2022/05/26	0	0.00	1.1	127.02	127.50	-1.1	9,655	-0.01%
2022/05/25	0	0.00	3	124.33	125.00	-3	9,679	-0.03%
2022/05/24	0	0.00	1	124.00	124.00	-1	9,766	-0.01%
2022/05/19	1	124.00	0	0.00	124.50	1	9,961	0.01%
2022/05/18	1.1	124.00	2	124.00	125.00	-0.9	9,983	-0.01%
2022/05/17	2	123.50	0	124.00	123.50	2	9,923	0.02%
2022/05/16	2	124.00	0	0.00	124.00	2	9,920	0.02%
2022/05/13	1	124.00	2	125.00	124.00	-1	9,885	-0.01%
2022/05/12	5	124.00	0.3	124.00	124.00	4.7	9,854	0.05%
2022/05/11	0	125.00	2	124.50	125.00	-2	9,802	-0.02%
2022/05/09	0	0.00	1.4	125.13	125.00	-1.4	9,718	-0.01%
2022/05/06	0	0.00	16.2	126.95	126.50	-16.2	9,627	-0.17%
2022/05/05	3	125.17	1.1	125.51	125.00	1.9	9,546	0.02%
2022/05/04	20.2	124.41	2	123.50	124.00	18.2	9,431	0.19%
2022/05/03	12.1	128.43	11	128.18	127.50	1.1	9,277	0.01%
2022/04/29	3	130.17	0	0.00	131.00	3	9,079	0.03%
2022/04/28	2.3	130.89	0	0.00	131.50	2.3	8,977	0.03%
2022/04/27	0	0.00	5	132.00	132.00	-5	8,854	-0.06%
2022/04/26	0	0.00	0.1	132.00	132.00	-0.1	8,896	0.00%
2022/04/25	2	131.00	1.1	131.00	131.50	1	8,867	0.01%
2022/04/22	1	131.00	0	0.00	131.50	1	8,817	0.01%
2022/04/21	0	0.00	11	131.00	131.00	-11	8,831	-0.12%
2022/04/20	0	0.00	0	130.00	131.00	0	8,849	0.00%
2022/04/19	0	0.00	0	130.00	129.50	0	8,834	0.00%
2022/04/18	1	129.50	5	129.00	130.00	-4	8,853	-0.05%
2022/04/15	0	0.00	5.1	129.02	129.50	-5.1	8,857	-0.06%
2022/04/14	0	0.00	12	130.00	130.00	-12	8,865	-0.14%
2022/04/13	1	128.50	0.1	128.50	128.50	0.9	8,806	0.01%
2022/04/12	0	0.00	6	128.50	128.50	-6	8,784	-0.07%
2022/04/11	0	129.50	10.9	128.77	130.00	-10.8	8,855	-0.12%
2022/04/08	0	0.00	10.1	128.00	128.00	-10.1	8,762	-0.11%
2022/04/01	0	126.50	0	0.00	127.00	0	8,516	0.00%
2022/03/31	0	0.00	5	127.00	127.00	-5	8,455	-0.06%
2022/03/30	1	127.00	1	127.00	127.00	0	8,490	0.00%
2022/03/29	0.3	127.50	0	0.00	127.00	0.3	8,520	0.00%
2022/03/28	0	0.00	1	127.00	128.00	-1	8,467	-0.01%
2022/03/25	1	127.50	8	127.69	128.00	-7	8,469	-0.08%
2022/03/24	0	0.00	43	126.33	127.00	-43	8,412	-0.51%
2022/03/23	0.1	125.50	2	126.00	126.50	-1.9	8,394	-0.02%
2022/03/22	1	126.00	1.1	126.00	126.50	0	8,387	0.00%
2022/03/21	1	125.50	3	126.50	126.50	-2	8,397	-0.02%
2022/03/18	1	125.50	2.2	126.47	126.50	-1.2	8,300	-0.01%
2022/03/17	0	0.00	5	125.00	125.50	-5	8,134	-0.06%
2022/03/16	2	125.00	5.4	125.28	126.00	-3.4	7,906	-0.04%
2022/03/15	0	0.00	34	123.12	125.00	-34	7,786	-0.44%
2022/03/14	0	0.00	5	123.00	123.00	-5	7,633	-0.07%
2022/03/10	0	0.00	1	123.00	123.00	-1	7,529	-0.01%
2022/03/09	0.1	122.05	14	122.32	122.50	-13.9	7,514	-0.18%
2022/03/08	0	0.00	8	120.69	122.00	-8	7,535	-0.11%
2022/03/07	4.4	121.01	1	121.00	121.00	3.4	7,477	0.04%
2022/03/04	0.1	122.50	2	122.50	123.00	-1.9	7,598	-0.03%
2022/03/03	6	122.00	5.3	123.07	122.50	0.8	7,548	0.01%
2022/03/02	6.1	123.09	9	123.50	123.50	-2.9	7,499	-0.04%
2022/03/01	12.1	124.54	3	124.83	124.50	9	7,327	0.12%
2022/02/25	0	0.00	8	124.13	124.50	-8	7,160	-0.11%
2022/02/24	3	124.50	20	124.00	124.50	-17	6,974	-0.24%
2022/02/23	3	124.67	7.9	124.74	125.50	-4.9	6,783	-0.07%
2022/02/22	0	123.00	7	122.93	123.50	-7	6,676	-0.10%
2022/02/18	0	0.00	18.3	121.97	122.00	-18.3	6,568	-0.28%
2022/02/17	0	0.00	3	121.33	121.50	-3	6,567	-0.05%
2022/02/15	0	0.00	3	120.00	120.00	-3	6,594	-0.05%
2022/02/14	0	0.00	4	119.25	120.00	-4	6,687	-0.06%
2022/02/11	0	0.00	1	119.50	119.50	-1	6,730	-0.01%
2022/02/10	0	119.00	4	118.63	119.50	-4	6,746	-0.06%
2022/02/09	0	0.00	1	118.50	118.50	-1	6,782	-0.01%
2022/02/08	0	0.00	1	118.50	118.00	-1	6,764	-0.01%
2022/02/07	0	0.00	0.2	118.00	118.50	-0.2	6,779	0.00%
2022/01/26	0	0.00	45.5	117.01	117.50	-45.5	6,736	-0.68%
2022/01/25	0	0.00	4	116.50	117.00	-4	6,751	-0.06%
2022/01/24	0	116.50	0	0.00	117.00	0	6,719	0.00%
2022/01/21	0.1	116.50	0	0.00	117.00	0.1	6,729	0.00%
2022/01/20	0.5	116.50	1	117.00	116.50	-0.5	6,788	-0.01%
2022/01/19	0.4	116.50	0	0.00	117.00	0.4	6,745	0.01%
2022/01/18	0.5	117.00	2	117.00	117.50	-1.5	6,750	-0.02%
2022/01/17	0.5	117.00	1	117.00	117.00	-0.5	6,874	-0.01%
2022/01/14	0	117.00	0	0.00	117.50	0	6,922	0.00%
2022/01/13	0.6	117.00	3	117.33	117.50	-2.4	6,960	-0.03%
2022/01/12	1	117.00	45	117.00	117.00	-44	6,997	-0.63%
2022/01/06	1	115.00	0	0.00	115.50	1	7,074	0.01%
2022/01/04	2	115.00	4	115.00	115.50	-2	7,372	-0.03%
2022/01/03	0	0.00	1	116.00	115.50	-1	7,378	-0.01%
2021/12/30	0	116.50	1	116.00	116.50	-1	7,375	-0.01%
2021/12/29	0	0.00	1	116.50	116.50	-1	7,464	-0.01%
2021/12/28	0	0.00	2	116.00	116.00	-2	7,431	-0.03%
2021/12/27	0	0.00	0.3	116.00	116.00	-0.3	7,432	0.00%
2021/12/23	0	0.00	1	116.00	115.50	-1	7,551	-0.01%
2021/12/22	0	0.00	0	115.50	115.50	0	7,519	0.00%
2021/12/21	0	0.00	11	115.00	115.50	-11	7,561	-0.15%
2021/12/20	1	114.50	8	114.94	115.00	-7	7,485	-0.09%
2021/12/17	0	0.00	3	115.00	115.00	-3	7,441	-0.04%
2021/12/16	1	114.50	3	114.67	114.50	-2	7,417	-0.03%
2021/12/14	0	0.00	1	113.50	114.00	-1	7,563	-0.01%
2021/12/09	1	114.00	0	0.00	114.50	1	7,724	0.01%
2021/12/08	0	0.00	2.3	114.00	114.00	-2.3	7,777	-0.03%
2021/12/07	1	113.50	0	0.00	114.00	1	7,756	0.01%
2021/12/06	1	113.50	0	0.00	114.00	1	7,752	0.01%
2021/12/03	1	113.50	0	0.00	113.50	1	7,882	0.01%
2021/12/02	0	113.00	3	113.67	114.00	-3	7,916	-0.04%
2021/11/30	6	112.09	0	0.00	112.00	6	7,913	0.08%
2021/11/29	0	0.00	0	112.83	112.50	0	7,581	0.00%
2021/11/26	1	113.00	0	0.00	113.00	1	7,703	0.01%
2021/11/25	0.1	113.50	0	0.00	113.50	0.1	7,924	0.00%
2021/11/24	1	113.50	25	113.50	113.50	-24	8,039	-0.30%
2021/11/23	1	113.00	4	113.38	113.50	-3	8,128	-0.04%
2021/11/19	3	113.17	3	113.00	113.00	0	8,727	0.00%
2021/11/18	1	114.50	1	114.50	115.00	0	8,813	0.00%
2021/11/17	5	114.00	0.5	114.00	114.50	4.5	8,875	0.05%
2021/11/16	0	0.00	16.1	113.31	114.00	-16.1	8,933	-0.18%
2021/11/15	0	113.00	0	0.00	113.00	0	8,916	0.00%
2021/11/12	0	0.00	1	112.50	112.50	-1	8,842	-0.01%
2021/11/11	0	0.00	8	112.00	112.50	-8	8,892	-0.09%
2021/11/10	0	0.00	10	111.35	112.00	-10	8,860	-0.11%
2021/11/08	0	0.00	1	111.50	111.50	-1	8,898	-0.01%
2021/11/05	0.4	111.00	1	110.50	111.00	-0.6	8,905	-0.01%
2021/11/04	1	111.00	0	0.00	111.00	1	8,932	0.01%
2021/11/02	3	110.50	1	110.50	110.50	2	8,958	0.02%
2021/11/01	0	0.00	4.6	110.57	111.00	-4.6	9,076	-0.05%
2021/10/29	1	110.50	0.1	111.00	110.50	0.9	9,144	0.01%
2021/10/28	8	110.50	0	0.00	110.00	8	9,179	0.09%
2021/10/26	4.5	111.00	0	111.50	110.50	4.5	9,227	0.05%
2021/10/25	8	111.50	10	111.50	111.00	-2	9,170	-0.02%
2021/10/21	0.1	111.00	0	0.00	110.50	0.1	9,070	0.00%
2021/10/20	9	111.00	1	110.50	111.00	8	9,000	0.09%
2021/10/19	12.5	111.02	0	0.00	111.50	12.5	8,964	0.14%
2021/10/18	8	111.00	0	0.00	111.00	8	9,001	0.09%
2021/10/15	9	110.94	1	110.50	111.00	8	8,994	0.09%
2021/10/14	4	110.50	0	0.00	110.50	4	8,897	0.04%
2021/10/13	1.1	111.50	0	0.00	111.50	1.1	8,839	0.01%
2021/10/12	2	111.00	0	0.00	111.50	2	8,807	0.02%
2021/10/07	8	111.50	1	111.00	111.50	7	8,477	0.08%
2021/10/06	3	110.50	3	111.00	111.00	0	8,476	0.00%
2021/10/05	1	110.50	0	0.00	110.50	1	8,385	0.01%
2021/10/04	0.1	111.00	1	110.50	111.00	-0.9	8,323	-0.01%
2021/10/01	3	110.33	1	110.50	110.50	2	8,279	0.02%
2021/09/30	0.2	111.00	0	111.00	110.50	0.2	8,158	0.00%
2021/09/29	1.1	111.04	2.2	111.00	111.50	-1.1	8,088	-0.01%
2021/09/24	0	111.00	0	0.00	111.50	0	8,040	0.00%
2021/09/22	22.1	110.48	2	110.25	111.00	20.1	8,058	0.25%
2021/09/17	3.1	111.16	0	0.00	111.00	3.1	7,915	0.04%
2021/09/16	0	0.00	1	111.50	111.50	-1	7,787	-0.01%
2021/09/15	10	111.00	4	111.13	111.00	6	7,730	0.08%
2021/09/14	3	111.00	1.2	111.00	111.00	1.8	7,713	0.02%
2021/09/13	2	111.00	1	111.00	111.00	1	7,685	0.01%
2021/09/09	0.3	111.00	2.4	110.58	110.50	-2.1	7,781	-0.03%
2021/09/08	1	111.00	1.5	111.33	111.00	-0.5	7,776	-0.01%
2021/09/07	0	0.00	0.1	111.50	111.00	-0.1	7,694	0.00%
2021/09/06	0	0.00	3	110.83	111.00	-3	7,653	-0.04%
2021/09/03	11	111.09	2	111.00	111.00	9	7,610	0.12%
2021/09/01	4	110.88	0	0.00	110.50	4	7,540	0.05%
2021/08/31	2	112.00	1.1	112.00	112.00	0.9	7,399	0.01%
2021/08/30	0	0.00	2	111.00	111.00	-2	7,104	-0.03%
2021/08/27	6.7	110.40	0	0.00	110.00	6.7	6,986	0.10%
2021/08/26	3.2	110.04	2	110.00	110.00	1.2	6,911	0.02%
2021/08/25	29.3	109.90	0	0.00	110.00	29.3	6,767	0.43%
2021/08/24	23.1	115.46	2	115.50	115.50	21.1	6,226	0.34%
2021/08/23	11	116.05	3	116.00	115.50	8	6,074	0.13%
2021/08/20	5	116.50	0	0.00	116.00	5	6,040	0.08%
2021/08/19	3	116.34	1	116.50	116.50	2	6,270	0.03%
2021/08/18	0	0.00	0.1	117.00	117.50	-0.1	6,191	0.00%
2021/08/17	5	117.20	1	117.50	117.50	4	6,178	0.06%
2021/08/16	4	117.50	6	117.50	117.50	-2	6,092	-0.03%
2021/08/13	1	117.00	0.5	117.00	117.50	0.5	6,155	0.01%
2021/08/12	0	0.00	5	118.10	118.00	-5	6,156	-0.08%
2021/08/11	0	0.00	55.6	117.63	118.00	-55.6	6,074	-0.92%
2021/08/10	0	0.00	1	117.50	118.00	-1	6,124	-0.02%
2021/08/09	2	117.50	1	117.00	117.50	1	6,153	0.02%
2021/08/06	0	0.00	3	117.50	117.50	-3	6,248	-0.05%
2021/08/05	12	117.46	11	118.00	118.00	1	6,307	0.02%
2021/08/04	0	0.00	29	117.02	117.50	-29	6,531	-0.44%
2021/08/03	0	116.50	2	117.00	117.00	-2	6,536	-0.03%
2021/08/02	0	0.00	11.4	116.48	116.50	-11.4	6,472	-0.18%
2021/07/30	1	115.50	6	115.00	115.00	-5	6,355	-0.08%
2021/07/29	0.1	116.00	24	116.13	116.50	-23.9	6,343	-0.38%
2021/07/28	0	0.00	3	115.33	116.00	-3	6,328	-0.05%
2021/07/27	0	0.00	1	115.00	115.50	-1	6,476	-0.02%
2021/07/23	0	0.00	0.8	115.50	115.00	-0.8	6,561	-0.01%
2021/07/22	0	0.00	15	115.50	116.00	-15	6,607	-0.23%
2021/07/20	0	0.00	4	114.75	115.00	-4	6,674	-0.06%
2021/07/19	0	0.00	3	115.00	115.00	-3	6,714	-0.04%
2021/07/16	0.1	114.10	3	114.50	115.00	-3	6,812	-0.04%
2021/07/15	0.2	114.00	0	0.00	114.50	0.2	6,846	0.00%
2021/07/14	0	114.50	2	114.50	114.50	-2	6,910	-0.03%
2021/07/13	0	0.00	7	114.50	114.50	-7	6,961	-0.10%
2021/07/08	0.3	114.00	0.7	114.00	114.00	-0.4	7,716	-0.01%
2021/07/07	10	114.00	5	113.60	114.00	5	7,757	0.06%
2021/07/06	4	114.13	0	0.00	114.00	4	7,853	0.05%
2021/07/05	10.1	114.00	10	114.00	114.50	0.1	7,958	0.00%
2021/07/02	0	114.00	1	114.00	114.00	-1	8,067	-0.01%
2021/07/01	1	113.98	0	114.00	113.50	1	8,151	0.01%
2021/06/30	1	114.00	0	0.00	114.00	1	8,206	0.01%
2021/06/29	5	114.00	0	0.00	114.00	5	8,211	0.06%
2021/06/25	0	0.00	1	114.50	114.50	-1	8,497	-0.01%
2021/06/24	5	114.00	0	0.00	114.00	5	8,547	0.06%
2021/06/23	0	0.00	1	114.50	114.50	-1	8,600	-0.01%
2021/06/22	0	0.00	3	114.00	114.00	-3	8,627	-0.03%
2021/06/21	0	113.50	0	0.00	113.50	0	8,630	0.00%
2021/06/18	0	0.00	3	114.00	113.50	-3	8,656	-0.03%
2021/06/16	0	0.00	2	115.00	115.00	-2	8,795	-0.02%
2021/06/11	0	0.00	37.5	114.52	114.50	-37.5	8,886	-0.42%
2021/06/10	0	0.00	9	114.28	114.50	-9	8,887	-0.10%
2021/06/09	2	114.00	0	0.00	114.00	2	8,915	0.02%
2021/06/08	0	0.00	1	114.50	114.50	-1	8,918	-0.01%
2021/06/07	0.2	114.00	1.4	113.50	114.00	-1.2	8,983	-0.01%
2021/06/04	6	113.50	2	114.00	114.00	4	9,008	0.04%
2021/06/03	1.1	113.50	50	114.00	114.00	-48.9	9,042	-0.54%
2021/06/02	0	0.00	1	113.50	114.00	-1	9,139	-0.01%
2021/06/01	0	0.00	3	113.50	113.50	-3	9,200	-0.03%
2021/05/31	0	113.50	6.5	113.50	113.50	-6.5	9,354	-0.07%
2021/05/28	0	0.00	7	113.43	113.00	-7	9,466	-0.07%
2021/05/27	7	112.07	1	112.50	112.00	6	9,496	0.06%
2021/05/26	0	0.00	5	113.00	113.00	-5	9,361	-0.05%
2021/05/25	0	0.00	5	113.80	114.00	-5	9,510	-0.05%
2021/05/21	0	0.00	1	114.50	114.50	-1	9,646	-0.01%
2021/05/20	1	113.00	3	112.83	113.50	-2	9,591	-0.02%
2021/05/19	1	113.00	0	0.00	112.50	1	9,613	0.01%
2021/05/18	0	0.00	3	112.83	113.50	-3	9,687	-0.03%
2021/05/17	2	112.50	10	112.45	112.50	-8	9,697	-0.08%
2021/05/14	8	113.00	10.1	113.49	113.50	-2.1	9,644	-0.02%
2021/05/13	3	111.33	2.2	111.73	111.00	0.8	9,604	0.01%
2021/05/12	21	112.60	8	113.19	112.50	13	9,480	0.14%
2021/05/11	0	0.00	14	113.89	114.50	-14	9,104	-0.15%
2021/05/10	0	0.00	2	113.75	114.00	-2	9,090	-0.02%
2021/05/07	0	0.00	2	113.25	113.50	-2	9,201	-0.02%
2021/05/06	3	113.00	0	0.00	113.00	3	9,312	0.03%
2021/05/05	4	112.25	0	0.00	112.00	4	9,328	0.04%
2021/05/04	7	112.57	2	113.75	112.50	5	9,354	0.05%
2021/05/03	1	113.49	2	113.00	113.00	-1	9,217	-0.01%
2021/04/29	0	0.00	1	113.50	114.00	-1	9,214	-0.01%
2021/04/28	3	113.00	3	113.67	114.00	0	9,320	0.00%
2021/04/27	4	113.63	0	0.00	114.00	4	9,451	0.04%
2021/04/26	0	113.50	0	0.00	114.00	0	9,390	0.00%
2021/04/23	1	114.00	0.1	114.00	114.00	1	9,345	0.01%
2021/04/22	0	0.00	0.1	114.00	114.50	-0.1	9,377	0.00%
2021/04/21	18	114.14	3	115.00	114.50	15	9,312	0.16%
2021/04/20	0	0.00	5	115.00	115.00	-5	9,312	-0.05%
2021/04/19	0.1	114.00	6.5	114.23	114.50	-6.4	9,326	-0.07%
2021/04/16	9	114.00	1	114.00	114.00	8	9,426	0.08%
2021/04/15	0	0.00	5	113.80	114.00	-5	9,432	-0.05%
2021/04/14	0.2	111.50	42.5	113.29	113.00	-42.3	9,276	-0.46%
2021/04/13	0	0.00	5	111.50	112.00	-5	8,870	-0.06%
2021/04/12	0.5	111.00	6.1	111.01	111.00	-5.6	8,872	-0.06%
2021/04/09	0.2	111.50	0.3	112.00	112.00	-0.1	8,860	0.00%
2021/04/08	1	111.50	1	111.50	111.00	0	8,789	0.00%
2021/04/07	1	112.00	6	112.33	112.00	-5	8,736	-0.06%
2021/04/06	1	111.51	0.2	111.71	112.00	0.8	8,635	0.01%
2021/04/01	0	0.00	12	111.50	111.50	-12	8,604	-0.14%
2021/03/31	0	0.00	4	111.63	111.50	-4	8,637	-0.05%
2021/03/30	1	111.50	0	0.00	111.50	1	8,514	0.01%
2021/03/29	1	111.50	5	111.50	112.00	-4	8,520	-0.05%
2021/03/26	3	111.50	5.2	111.48	111.50	-2.2	8,510	-0.03%
2021/03/25	11	111.45	2	111.50	111.50	9	8,516	0.11%
2021/03/24	17.1	110.82	1	111.00	111.00	16.1	8,526	0.19%
2021/03/23	0	0.00	3.9	110.63	111.00	-3.9	8,540	-0.05%
2021/03/22	0.5	110.50	3	110.50	110.50	-2.5	8,582	-0.03%
2021/03/19	4.2	110.26	0	0.00	110.00	4.2	8,579	0.05%
2021/03/18	0	0.00	3	110.83	111.00	-3	8,374	-0.04%
2021/03/17	4	110.50	5	110.70	110.50	-1	8,382	-0.01%
2021/03/15	3	110.50	2	110.50	110.50	1	8,364	0.01%
2021/03/12	3	111.00	0	0.00	111.00	3	8,384	0.04%
2021/03/11	0	110.50	1.1	110.95	111.00	-1.1	8,456	-0.01%
2021/03/10	0	0.00	0.1	110.50	110.50	-0.1	8,440	0.00%
2021/03/09	2	110.50	10.2	110.49	110.50	-8.2	8,467	-0.10%
2021/03/08	1	110.01	0.1	110.50	110.00	1	8,478	0.01%
2021/03/05	3.2	109.53	1	110.00	110.00	2.2	8,424	0.03%
2021/03/04	3	109.33	2	110.00	109.50	1	8,612	0.01%
2021/03/03	1	110.00	0	0.00	109.50	1	8,509	0.01%
2021/03/02	0	110.00	0	0.00	109.50	0	8,444	0.00%
2021/02/26	5	110.30	0	0.00	109.50	5	8,417	0.06%
2021/02/25	2.3	109.94	1.1	110.00	110.50	1.2	8,214	0.01%
2021/02/24	1	109.50	1.2	109.50	109.50	-0.2	8,133	0.00%
2021/02/23	1	109.00	1	109.50	109.50	0	8,099	0.00%
2021/02/22	2	108.75	0	109.00	108.50	2	8,006	0.02%
2021/02/18	1	108.50	0	0.00	108.50	1	7,923	0.01%
2021/02/17	5.1	108.51	0	0.00	108.50	5.1	7,885	0.06%
2021/02/05	2	108.50	0	0.00	108.50	2	7,767	0.03%
2021/02/04	2.2	108.75	2	108.50	108.00	0.2	7,701	0.00%
2021/02/02	0	0.00	4.3	108.85	109.00	-4.3	7,665	-0.06%
2021/02/01	0.3	109.00	0	0.00	109.00	0.3	7,665	0.00%
2021/01/29	8	108.00	0	0.00	108.00	8	7,578	0.11%
2021/01/28	4	108.38	2	109.00	109.00	2	7,468	0.03%
2021/01/27	2	109.00	0	0.00	109.00	2	7,352	0.03%
2021/01/26	17.1	108.79	0	0.00	108.50	17.1	7,362	0.23%
2021/01/25	2	109.00	2	109.00	109.00	0	7,373	0.00%
2021/01/22	62	108.51	1.1	108.50	108.50	60.9	7,356	0.83%
2021/01/21	1	109.00	1.8	109.28	108.50	-0.8	7,274	-0.01%
2021/01/20	9	109.44	2.1	109.91	109.00	6.9	7,178	0.10%
2021/01/19	1	111.00	0	110.50	111.00	1	7,018	0.01%
2021/01/18	4	111.38	3	111.50	111.00	1	7,020	0.01%
2021/01/15	2	111.50	6	111.67	111.00	-4	6,989	-0.06%
2021/01/14	1	111.50	21.2	111.97	112.00	-20.2	6,915	-0.29%
2021/01/13	0	0.00	4	111.50	111.50	-4	6,904	-0.06%
2021/01/12	2	110.75	2.8	110.86	111.00	-0.8	6,812	-0.01%
2021/01/11	0	110.00	22.8	110.22	111.00	-22.8	6,739	-0.34%
2021/01/08	3.3	109.00	3	109.50	110.00	0.3	6,591	0.00%
2021/01/07	3	109.00	1	109.00	109.00	2	6,554	0.03%
2021/01/06	1	109.00	0	0.00	109.50	1	6,517	0.02%
2021/01/05	0	0.00	0	109.50	109.50	0	6,441	0.00%
2021/01/04	0	0.00	1	109.50	109.00	-1	6,408	-0.02%
2020/12/31	0.1	109.50	1	110.00	109.00	-0.9	6,400	-0.01%
2020/12/30	0	109.50	5.2	109.20	110.00	-5.2	6,467	-0.08%
2020/12/29	10	108.50	0.1	109.00	109.00	9.9	6,430	0.15%
2020/12/28	1	109.00	3	109.33	109.50	-2	6,453	-0.03%
2020/12/25	0	0.00	2	108.75	108.50	-2	6,487	-0.03%
2020/12/24	32	108.39	1	108.01	108.00	31	6,422	0.48%
2020/12/23	1	109.50	0	109.00	108.50	1	6,382	0.01%
2020/12/22	0	0.00	2	109.00	109.00	-2	6,374	-0.03%
2020/12/21	0	0.00	1	109.50	109.50	-1	6,454	-0.02%
2020/12/18	0	0.00	0.5	109.00	109.50	-0.5	6,450	-0.01%
2020/12/17	0	0.00	2.8	109.18	109.50	-2.8	6,377	-0.04%
2020/12/16	0.1	109.00	6	109.08	109.50	-5.9	6,345	-0.09%
2020/12/14	1	109.00	0	0.00	108.50	1	6,309	0.02%
2020/12/11	20	108.38	0	0.00	108.50	20	6,278	0.32%
2020/12/09	0.1	108.92	0	0.00	108.50	0.1	6,215	0.00%
2020/12/08	0.2	109.00	1	108.50	109.50	-0.8	6,120	-0.01%
2020/12/07	5	108.70	2	109.00	108.50	3	6,078	0.05%
2020/12/04	5	109.00	0	0.00	109.50	5	6,036	0.08%
2020/12/03	2	108.75	0	0.00	108.50	2	6,004	0.03%
2020/12/02	11.1	108.60	3	109.00	109.00	8.1	5,965	0.14%
2020/11/30	1	108.50	2	109.50	108.50	-1	5,922	-0.02%
2020/11/27	0.1	109.50	0	0.00	109.50	0.1	5,714	0.00%
2020/11/26	0.1	109.00	0	109.50	109.50	0.1	5,698	0.00%
2020/11/25	0	0.00	7.2	109.50	109.00	-7.2	5,670	-0.13%
2020/11/23	0	0.00	25	110.20	110.50	-25	5,603	-0.45%
2020/11/20	0.1	109.50	0	0.00	109.50	0.1	5,570	0.00%
2020/11/19	0	0.00	5	109.50	110.00	-5	5,554	-0.09%
2020/11/17	0	0.00	1	109.00	110.00	-1	5,484	-0.02%
2020/11/16	0	0.00	3	109.50	109.50	-3	5,461	-0.05%
2020/11/11	0	0.00	2	110.00	110.00	-2	5,433	-0.04%
2020/11/10	0	0.00	0	109.50	110.00	0	5,382	0.00%
2020/11/09	0	0.00	1	109.00	110.00	-1	5,352	-0.02%
2020/11/05	0	0.00	4	110.00	110.00	-4	5,349	-0.07%
2020/11/04	1	109.00	0	0.00	109.50	1	5,309	0.02%
2020/11/03	0	0.00	16	109.50	109.50	-16	5,344	-0.30%
2020/11/02	0	0.00	4.4	108.66	109.50	-4.4	5,273	-0.08%
2020/10/30	2	107.25	0	0.00	107.00	2	5,220	0.04%
2020/10/29	0	108.00	1	107.50	107.50	-1	5,181	-0.02%
2020/10/28	7.1	108.85	0	0.00	108.50	7.1	5,254	0.14%
2020/10/27	0.1	109.00	1	109.00	109.00	-0.9	5,288	-0.02%
2020/10/26	0.2	108.00	4.2	108.14	108.50	-4	5,251	-0.08%
2020/10/22	20	107.00	1	107.00	107.00	19	5,375	0.35%
2020/10/21	0	0.00	0.1	107.00	107.00	-0.1	5,520	0.00%
2020/10/19	3	106.50	0	0.00	107.00	3	5,596	0.05%
2020/10/16	6.5	106.62	0	0.00	106.50	6.5	5,648	0.12%
2020/10/15	18.4	106.54	0	0.00	106.50	18.4	5,679	0.32%
2020/10/14	2	107.00	0	0.00	107.50	2	5,609	0.04%
2020/10/12	4.1	107.50	0	0.00	107.00	4.1	5,834	0.07%
2020/10/08	48.3	107.07	3	107.00	107.50	45.3	6,335	0.72%
2020/10/07	72.2	106.71	0	0.00	106.50	72.2	6,401	1.13%
2020/10/06	6	108.00	5.1	107.71	108.00	0.9	6,385	0.01%
2020/10/05	8	107.44	64	107.00	107.00	-56	6,427	-0.87%
2020/09/30	7	107.22	0	0.00	107.00	7	6,540	0.11%
2020/09/29	6	108.50	2	108.25	108.50	4	6,633	0.06%
2020/09/25	0.1	107.50	1	107.00	107.50	-0.9	6,905	-0.01%
2020/09/24	3.1	107.18	11	107.45	107.00	-7.9	6,900	-0.11%
2020/09/23	2	108.00	0	0.00	107.50	2	7,205	0.03%
2020/09/22	3	108.33	0.4	108.50	108.00	2.6	7,399	0.04%
2020/09/21	1.6	108.50	0	0.00	108.50	1.6	7,687	0.02%
2020/09/18	1	109.00	4.4	108.55	109.00	-3.4	7,807	-0.04%
2020/09/14	2	108.50	0	0.00	109.00	2	8,214	0.02%
2020/09/11	0	0.00	1	109.00	109.00	-1	8,263	-0.01%
2020/09/10	1	108.50	0	0.00	109.00	1	8,303	0.01%
2020/09/09	1	108.50	1	108.50	108.50	0	8,371	0.00%
2020/09/07	5	108.00	5	108.50	108.50	0	8,524	0.00%
2020/09/04	6	108.00	1	108.50	108.50	5	8,607	0.06%
2020/09/03	0	0.00	3.1	108.52	109.00	-3.1	8,667	-0.04%
2020/09/01	0	109.00	0	0.00	109.00	0	8,778	0.00%
2020/08/31	3.1	108.52	1	108.50	108.50	2.1	8,763	0.02%
2020/08/27	0	0.00	1	109.00	109.50	-1	8,858	-0.01%
2020/08/26	0	0.00	10	109.00	109.00	-10	8,858	-0.11%
2020/08/25	0	0.00	3	109.33	109.00	-3	8,848	-0.03%
2020/08/24	0.1	109.50	0	0.00	109.00	0.1	9,077	0.00%
2020/08/21	1	109.50	3	109.17	109.50	-2	9,151	-0.02%
2020/08/20	0	0.00	47	109.00	109.00	-47	9,184	-0.51%
2020/08/19	0.4	109.50	1	109.50	109.00	-0.7	9,151	-0.01%
2020/08/18	7	109.00	1.3	109.00	109.00	5.7	9,134	0.06%
2020/08/14	1.1	109.00	0.8	109.00	109.00	0.3	9,271	0.00%
2020/08/12	6.1	108.75	0	0.00	109.00	6.1	9,347	0.07%
2020/08/11	1.1	108.55	0	0.00	108.50	1.1	9,408	0.01%
2020/08/10	0.1	109.00	3	108.83	108.50	-2.9	9,398	-0.03%
2020/08/07	1	108.50	3	108.50	109.00	-2	9,400	-0.02%
2020/08/06	4.3	108.57	2	108.50	109.00	2.3	9,383	0.02%
2020/08/05	1	108.50	0	0.00	108.00	1	9,406	0.01%
2020/08/04	1	108.50	0	0.00	108.50	1	9,409	0.01%
2020/08/03	10.1	108.55	5.7	108.06	108.00	4.4	9,690	0.05%
2020/07/31	0	0.00	6	109.33	109.50	-6	9,648	-0.06%
2020/07/30	0	109.00	0	0.00	108.50	0	9,635	0.00%
2020/07/29	2	108.75	0	0.00	108.50	2	9,639	0.02%
2020/07/28	2	108.00	7	108.07	108.50	-5	9,667	-0.05%
2020/07/27	6.1	108.58	0	0.00	108.00	6.1	9,661	0.06%
2020/07/24	5	109.20	11.4	109.46	109.00	-6.4	9,568	-0.07%
2020/07/23	4	109.00	3	109.00	109.00	1	9,554	0.01%
2020/07/22	0.2	110.00	0.6	110.00	110.00	-0.4	9,522	0.00%
2020/07/21	2.1	110.00	0.1	110.00	110.00	2	9,466	0.02%
2020/07/20	1	110.00	0	0.00	110.00	1	9,461	0.01%
2020/07/17	4	109.88	3	110.00	109.50	1	9,486	0.01%
2020/07/16	23	109.54	3	110.00	109.50	20	9,520	0.21%
2020/07/15	104	109.50	4.1	109.52	109.50	99.9	9,420	1.06%	大買/
2020/07/14	3	110.17	0	0.00	110.00	3	8,955	0.03%
2020/07/13	1.1	111.00	2	110.50	110.50	-0.9	8,907	-0.01%
2020/07/10	3	111.00	1	110.50	111.00	2	8,931	0.02%
2020/07/09	6.2	110.98	2	111.00	110.50	4.2	8,945	0.05%
2020/07/08	1	111.50	6	111.08	112.00	-5	8,834	-0.06%
2020/07/07	28	111.59	0.3	112.00	111.50	27.7	8,741	0.32%
2020/07/06	15.1	111.80	0	0.00	112.00	15.1	8,596	0.18%
2020/07/03	4	112.88	7	112.93	112.00	-3	8,492	-0.04%
2020/07/02	35	111.32	7	112.86	114.00	28	8,492	0.33%
2020/07/01	4	116.25	155	116.62	116.50	-151	8,132	-1.86%	大賣/鉅額交易
2020/06/30	5.1	116.00	10	116.40	117.00	-4.9	8,024	-0.06%
2020/06/29	19.6	114.93	1	115.00	115.00	18.6	7,807	0.24%
2020/06/24	5.1	114.29	1	114.50	114.50	4.1	7,726	0.05%
2020/06/23	1	113.50	5	114.00	114.00	-4	7,635	-0.05%
2020/06/22	0.1	113.00	4	113.38	113.50	-3.9	7,541	-0.05%
2020/06/19	0.1	113.00	2.1	113.24	113.00	-2	7,625	-0.03%
2020/06/18	2.1	112.76	1	113.00	112.50	1.1	7,664	0.01%
2020/06/17	0	0.00	4	113.00	113.00	-4	7,791	-0.05%
2020/06/16	0.1	112.50	2	112.50	112.50	-1.9	8,102	-0.02%
2020/06/15	6.1	111.92	0.6	112.00	111.50	5.5	8,380	0.07%
2020/06/12	0.1	112.50	13	112.00	113.00	-12.9	8,469	-0.15%
2020/06/11	0.1	112.50	2	113.00	112.50	-1.9	8,705	-0.02%
2020/06/10	2.1	112.50	0	0.00	113.00	2.1	8,822	0.02%
2020/06/09	0.1	112.50	0	0.00	113.00	0.1	9,231	0.00%
2020/06/08	0.1	112.50	2.2	112.05	113.00	-2.1	9,366	-0.02%
2020/06/05	0.1	112.50	0	0.00	112.50	0.1	9,371	0.00%
2020/06/04	2	113.00	6	112.67	113.00	-4	9,497	-0.04%
2020/06/03	2	112.50	7	112.36	112.50	-5	9,534	-0.05%
2020/06/02	1	111.50	0	0.00	112.00	1	9,494	0.01%
2020/05/29	0	0.00	1	110.50	110.50	-1	9,515	-0.01%
2020/05/28	3	110.00	0	0.00	110.50	3	9,326	0.03%
2020/05/27	5	110.10	0	0.00	110.00	5	9,403	0.05%
2020/05/26	2	111.00	0	0.00	111.00	2	9,413	0.02%
2020/05/21	1	111.00	7	111.07	111.50	-6	9,403	-0.06%
2020/05/20	0	0.00	0	111.00	111.50	0	9,396	0.00%
2020/05/19	0	0.00	48	111.35	111.00	-48	9,416	-0.51%
2020/05/18	0	0.00	4	110.75	110.50	-4	9,379	-0.04%
2020/05/15	0.1	110.00	0	0.00	109.50	0.1	9,289	0.00%
2020/05/14	1	109.50	0	0.00	110.00	1	9,275	0.01%
2020/05/12	1	110.00	0	0.00	110.00	1	9,285	0.01%
2020/05/11	4	110.25	32	110.03	110.00	-28	9,323	-0.30%
2020/05/08	1	111.00	0	0.00	110.00	1	9,303	0.01%
2020/05/07	3	109.17	0	0.00	109.00	3	9,043	0.03%
2020/05/06	0.3	109.50	0	0.00	109.50	0.3	9,075	0.00%
2020/05/05	1	109.50	3	109.50	109.00	-2	9,070	-0.02%
2020/05/04	4	108.13	0	0.00	109.00	4	9,113	0.04%
2020/04/29	3	109.50	8	109.75	110.00	-5	9,263	-0.05%
2020/04/28	3	109.50	0	0.00	109.50	3	9,407	0.03%
2020/04/27	0	0.00	6	109.50	109.50	-6	9,616	-0.06%
2020/04/24	0	0.00	1	108.50	108.50	-1	9,645	-0.01%
2020/04/23	2.1	108.05	1	108.50	109.00	1.1	9,705	0.01%
2020/04/22	1	108.00	0	0.00	109.00	1	9,750	0.01%
2020/04/21	7	108.29	1	108.50	108.50	6	9,848	0.06%
2020/04/20	0	0.00	3.3	109.00	109.00	-3.3	9,879	-0.03%
2020/04/17	1	108.50	0	0.00	108.50	1	9,989	0.01%
2020/04/15	1	108.50	0	0.00	109.00	1	9,961	0.01%
2020/04/14	0	0.00	2	108.00	108.50	-2	9,924	-0.02%
2020/04/13	0	0.00	1	108.00	108.00	-1	10,020	-0.01%
2020/04/10	0	108.00	0	0.00	108.00	0	10,005	0.00%
2020/04/09	1	107.50	1	107.50	107.00	0	9,971	0.00%
2020/04/08	2	108.00	0	0.00	108.00	2	10,011	0.02%
2020/04/07	1	107.00	0	0.00	107.50	1	10,024	0.01%
2020/04/06	0	0.00	2	107.50	108.00	-2	9,979	-0.02%
2020/04/01	0	0.00	2	108.00	107.00	-2	9,914	-0.02%
2020/03/31	0	0.00	7.8	107.00	107.50	-7.8	9,760	-0.08%
2020/03/30	1	106.50	3	106.67	106.50	-2	9,699	-0.02%
2020/03/27	5	107.50	2	107.00	107.50	3	9,687	0.03%
2020/03/26	0	0.00	5	108.50	107.50	-5	9,609	-0.05%
2020/03/25	0	0.00	2	107.50	108.00	-2	9,648	-0.02%
2020/03/24	0	0.00	34	107.37	107.00	-34	9,641	-0.35%
2020/03/23	5.2	105.02	2	105.75	105.50	3.2	9,547	0.03%
2020/03/20	5	105.30	17	106.06	106.50	-12	9,537	-0.13%
2020/03/19	2.3	103.61	28.1	103.79	105.50	-25.9	9,487	-0.27%
2020/03/18	0	0.00	9	106.28	106.50	-9	9,241	-0.10%
2020/03/17	5	103.50	16.1	105.38	107.00	-11.1	9,118	-0.12%
2020/03/16	2.2	105.27	98	105.08	105.00	-95.8	8,883	-1.08%
2020/03/13	58.1	104.87	11	104.91	106.00	47.1	8,743	0.54%
2020/03/12	3.3	107.50	17	107.62	107.50	-13.7	8,318	-0.16%
2020/03/11	2	107.75	0.1	108.50	108.50	1.9	8,113	0.02%
2020/03/10	4	107.50	4	107.88	107.50	0	8,139	0.00%
2020/03/09	3.1	108.00	0.7	108.00	107.50	2.4	8,022	0.03%
2020/03/06	5	109.50	1	109.50	108.50	4	7,989	0.05%
2020/03/05	0	0.00	25	109.58	110.00	-25	7,926	-0.32%
2020/03/04	2	108.50	3.5	109.00	109.00	-1.5	7,879	-0.02%
2020/03/03	5	108.00	4	108.50	108.00	1	7,908	0.01%
2020/03/02	3.3	107.55	11	107.77	108.00	-7.7	7,876	-0.10%
2020/02/27	10	108.35	3	108.50	108.00	7	8,067	0.09%
2020/02/26	2	108.50	0	0.00	108.00	2	8,020	0.02%
2020/02/25	1	108.50	1	109.00	108.50	0	8,018	0.00%
2020/02/24	0.1	109.00	18	109.50	108.50	-17.9	8,025	-0.22%
2020/02/21	0	0.00	2	109.75	109.50	-2	8,032	-0.02%
2020/02/20	2	110.00	1	109.50	109.50	1	8,052	0.01%
2020/02/17	0.1	110.00	3	109.17	110.00	-2.9	8,055	-0.04%
2020/02/14	3	109.33	0	0.00	109.00	3	8,125	0.04%
2020/02/13	2	109.50	3	109.00	109.50	-1	8,147	-0.01%
2020/02/11	21	109.00	3	109.00	108.50	18	8,100	0.22%
2020/02/10	5.1	108.61	0	0.00	109.00	5.1	8,112	0.06%
2020/02/07	0	0.00	8	108.50	109.00	-8	8,282	-0.10%
2020/02/05	2	108.00	0	0.00	108.00	2	8,229	0.02%
2020/02/04	5	107.70	11.2	108.05	108.00	-6.2	8,195	-0.08%
2020/02/03	3.1	107.71	2.1	107.57	108.00	1	8,113	0.01%
2020/01/31	5.1	107.72	2	107.50	108.00	3.1	7,981	0.04%
2020/01/30	36.1	108.07	7	108.36	108.50	29.1	7,817	0.37%
2020/01/20	1.7	109.71	1	109.50	109.50	0.7	7,577	0.01%
2020/01/17	0	0.00	2	109.00	109.50	-2	7,539	-0.03%
2020/01/16	7	109.21	0	0.00	109.50	7	7,513	0.09%
2020/01/15	3	109.17	0	0.00	109.00	3	7,460	0.04%
2020/01/14	0.3	110.00	7	109.93	109.50	-6.7	7,317	-0.09%
2020/01/13	5.3	109.15	0	0.00	110.00	5.3	7,259	0.07%
2020/01/10	3.1	109.84	0.4	110.00	109.50	2.7	7,239	0.04%
2020/01/09	0.1	110.00	1.1	109.53	109.50	-1	7,218	-0.01%
2020/01/08	11.1	109.00	1	109.50	109.00	10.1	7,214	0.14%
2020/01/07	8.1	109.32	1	109.50	109.50	7.1	7,148	0.10%
2020/01/06	1.1	110.50	0	0.00	110.00	1.1	7,024	0.02%
2020/01/03	0.1	110.50	3	110.00	110.50	-2.9	7,018	-0.04%
2020/01/02	3	110.00	0	0.00	109.50	3	6,976	0.04%
2019/12/31	4.1	110.62	122	110.99	110.00	-117.9	6,904	-1.71%	大賣/鉅額交易
2019/12/30	0.1	111.00	0	0.00	111.00	0.1	6,872	0.00%
2019/12/27	0.3	111.50	0	0.00	111.50	0.3	6,837	0.00%
2019/12/26	0.1	111.00	0.1	111.00	111.00	0	6,906	0.00%
2019/12/24	13	111.00	0.2	111.00	110.50	12.8	7,013	0.18%
2019/12/23	1.1	111.05	0.3	111.50	111.50	0.8	6,997	0.01%
2019/12/20	1.2	110.58	0	0.00	111.00	1.2	7,058	0.02%
2019/12/19	7	110.64	0	0.00	110.00	7	7,019	0.10%
2019/12/18	2	111.00	2	111.00	110.50	0	6,930	0.00%
2019/12/17	14	110.50	2	110.50	110.50	12	6,942	0.17%
2019/12/16	23	111.00	0	0.00	110.50	23	6,757	0.34%
2019/12/13	1	112.00	0	0.00	112.00	1	6,529	0.02%
2019/12/12	1	111.50	1	111.51	111.50	0	6,455	0.00%
2019/12/11	6	111.50	0.1	111.50	111.00	6	6,406	0.09%
2019/12/10	4	111.88	0.3	112.00	111.50	3.7	6,383	0.06%
2019/12/09	0	112.50	0	0.00	112.00	0	6,390	0.00%
2019/12/06	0	0.00	0	113.00	112.50	0	6,408	0.00%
2019/12/03	2	113.00	2	113.00	113.00	0	6,403	0.00%
2019/11/29	3	112.50	0	0.00	113.00	3	6,449	0.05%
2019/11/28	4	112.75	0	0.00	112.50	4	6,513	0.06%
2019/11/27	0	0.00	0.9	113.00	113.00	-0.9	6,592	-0.01%
2019/11/26	0	0.00	11	114.00	112.50	-11	6,617	-0.17%
2019/11/25	2	113.50	0.1	113.50	113.50	1.9	6,316	0.03%
2019/11/21	0	113.00	1	113.00	113.00	-1	6,309	-0.02%
2019/11/20	0	0.00	14	113.54	114.00	-14	6,307	-0.22%
2019/11/19	0	0.00	10	113.50	113.00	-10	6,258	-0.16%
2019/11/18	0	113.50	2	114.00	113.50	-2	6,221	-0.03%
2019/11/14	0	0.00	2	113.00	113.00	-2	6,216	-0.03%
2019/11/12	2	113.50	0	0.00	113.50	2	6,219	0.03%
2019/11/11	0	0.00	1	113.50	114.00	-1	6,214	-0.02%
2019/11/08	0	0.00	11	113.50	113.50	-11	6,226	-0.18%
2019/11/07	0	0.00	5.2	113.48	113.00	-5.2	6,198	-0.08%
2019/11/06	0	0.00	44	113.59	113.50	-44	6,191	-0.71%
2019/11/05	0	0.00	1	112.50	113.00	-1	6,070	-0.02%
2019/11/04	1	113.00	1.1	113.00	113.00	-0.1	6,132	0.00%
2019/11/01	2	113.00	99	112.50	113.00	-97	6,176	-1.57%
2019/10/31	1	112.50	10	112.50	112.00	-9	6,243	-0.14%
2019/10/30	0	0.00	1	112.50	113.00	-1	6,215	-0.02%
2019/10/28	2	113.00	1	113.00	113.00	1	6,245	0.02%
2019/10/25	0	0.00	1	112.00	112.50	-1	6,309	-0.02%
2019/10/24	0.3	112.50	5	112.50	113.00	-4.8	6,372	-0.07%
2019/10/23	0	0.00	1	112.50	112.50	-1	6,646	-0.02%
2019/10/22	0	0.00	11	113.00	113.00	-11	6,756	-0.16%
2019/10/21	0	0.00	3	112.50	112.50	-3	6,880	-0.04%
2019/10/18	0	0.00	5	112.50	112.50	-5	6,839	-0.07%
2019/10/16	0	0.00	3	112.17	112.50	-3	6,685	-0.04%
2019/10/14	0.1	112.00	12.1	112.00	112.00	-12	6,779	-0.18%
2019/10/09	0	0.00	9	112.06	111.50	-9	6,729	-0.13%
2019/10/08	0	0.00	3	112.00	112.50	-3	6,743	-0.04%
2019/10/07	0	0.00	33	112.45	112.50	-33	6,736	-0.49%
2019/10/04	0	0.00	2	112.00	112.00	-2	6,743	-0.03%
2019/10/02	0	112.00	2	112.00	112.00	-2	6,768	-0.03%
2019/10/01	1	112.00	2.1	111.98	112.00	-1.1	6,695	-0.02%
2019/09/27	1	111.00	0	0.00	111.00	1	6,683	0.01%
2019/09/25	1	111.00	4	111.00	110.50	-3	6,643	-0.05%
2019/09/24	0	0.00	2	111.50	111.50	-2	6,637	-0.03%
2019/09/23	2	112.50	15	112.07	112.00	-13	6,636	-0.20%
2019/09/20	1	111.50	19	112.18	112.50	-18	6,715	-0.27%
2019/09/19	1	111.50	2	111.50	112.00	-1	6,610	-0.02%
2019/09/18	0	0.00	1	111.50	111.50	-1	6,640	-0.02%
2019/09/17	0	0.00	1	111.50	111.50	-1	6,593	-0.02%
2019/09/16	1	111.50	0	0.00	111.50	1	6,668	0.02%
2019/09/11	0.1	111.50	1	111.00	111.00	-0.9	6,738	-0.01%
2019/09/10	4	111.00	21.6	110.51	111.00	-17.6	6,699	-0.26%
2019/09/09	0	0.00	5.8	110.24	110.50	-5.8	6,675	-0.09%
2019/09/06	1	109.00	1	110.00	110.00	0	6,674	0.00%
2019/09/05	0	0.00	1	109.50	110.00	-1	6,679	-0.01%
2019/09/03	1	110.00	24	110.00	109.50	-23	6,673	-0.34%
2019/09/02	0	0.00	16.8	109.61	110.00	-16.8	6,626	-0.25%
2019/08/30	3	109.00	31.1	108.26	109.00	-28.1	6,541	-0.43%
2019/08/29	0	0.00	2	108.00	108.50	-2	6,480	-0.03%
2019/08/28	0	108.00	0	0.00	108.00	0	6,485	0.00%
2019/08/27	0	0.00	1	107.50	107.50	-1	6,526	-0.02%
2019/08/26	1	107.00	0	0.00	107.00	1	6,564	0.02%
2019/08/22	1	107.50	0	0.00	107.00	1	6,598	0.02%
2019/08/20	1.1	107.05	0	0.00	107.00	1.1	6,783	0.02%
2019/08/16	6	107.08	1	107.00	108.00	5	6,791	0.07%
2019/08/15	7	106.93	0	0.00	106.50	7	6,741	0.10%
2019/08/14	10	107.25	0	0.00	107.00	10	6,828	0.15%
2019/08/13	5	107.00	2	107.00	107.00	3	6,930	0.04%
2019/08/12	2	107.50	1	107.00	107.50	1	6,936	0.01%
2019/08/08	5	107.00	3	107.00	107.50	2	6,922	0.03%
2019/08/07	14.1	106.93	0	0.00	106.50	14.1	6,947	0.20%
2019/08/06	16	106.84	2	107.00	106.50	14	6,985	0.20%
2019/08/05	3	107.00	0	0.00	107.50	3	6,937	0.04%
2019/08/02	0.1	107.50	0.7	107.50	107.00	-0.6	6,936	-0.01%
2019/08/01	11	107.50	0	0.00	107.00	11	6,915	0.16%
2019/07/31	8	108.00	1	108.00	108.00	7	6,920	0.10%
2019/07/30	2	107.75	0	0.00	107.50	2	6,870	0.03%
2019/07/29	2	108.00	0	0.00	107.50	2	6,887	0.03%
2019/07/26	11	107.55	0	0.00	107.50	11	6,869	0.16%
2019/07/25	58	107.01	0	0.00	107.00	58	6,827	0.85%
2019/07/24	13.1	112.35	0	0.00	112.00	13.1	6,616	0.20%
2019/07/23	5	112.20	1.7	112.20	112.00	3.3	6,486	0.05%
2019/07/22	0	0.00	2	112.25	112.50	-2	6,405	-0.03%
2019/07/19	1.3	112.50	0	0.00	112.00	1.3	6,385	0.02%
2019/07/17	2	111.50	0	0.00	112.00	2	6,429	0.03%
2019/07/16	7	112.00	0	0.00	111.50	7	6,321	0.11%
2019/07/15	1	112.50	0	0.00	112.50	1	6,242	0.02%
2019/07/12	2	113.00	2	113.00	113.00	0	6,280	0.00%
2019/07/11	2	113.00	3	113.00	113.50	-1	6,263	-0.02%
2019/07/09	0	0.00	0.4	113.50	113.50	-0.4	6,295	-0.01%
2019/07/08	0	0.00	1	113.50	114.00	-1	6,343	-0.02%
2019/07/03	2	113.50	1	113.00	113.50	1	6,419	0.02%
2019/07/02	0	0.00	0.3	113.50	113.50	-0.3	6,505	0.00%
2019/07/01	0	113.50	1	113.50	113.00	-1	6,507	-0.02%
2019/06/27	0	0.00	3	113.00	113.50	-3	6,764	-0.04%
2019/06/26	0	0.00	10	113.90	114.00	-10	6,707	-0.15%
2019/06/25	0	0.00	8	114.00	114.00	-8	6,708	-0.12%
2019/06/21	1	112.50	0	0.00	113.50	1	6,689	0.01%
2019/06/19	0.1	113.00	37	113.00	113.50	-36.9	6,580	-0.56%
2019/06/17	1	112.00	0	0.00	112.00	1	6,550	0.02%
2019/06/14	1	112.50	9	112.50	112.50	-8	6,531	-0.12%
2019/06/13	5	112.90	0	0.00	113.00	5	6,508	0.08%
2019/06/10	0	0.00	10.2	113.75	114.00	-10.2	6,660	-0.15%
2019/06/06	0	0.00	16	113.44	113.50	-16	6,651	-0.24%
2019/06/05	0	0.00	5	113.50	113.50	-5	6,704	-0.07%
2019/06/04	0	0.00	1	113.00	113.00	-1	6,688	-0.01%
2019/06/03	0	0.00	11	112.95	113.00	-11	6,657	-0.17%
2019/05/31	0	0.00	8	112.31	112.50	-8	6,653	-0.12%
2019/05/29	0	0.00	5	112.00	112.00	-5	6,655	-0.08%
2019/05/27	0	112.00	0	0.00	112.00	0	6,589	0.00%
2019/05/24	0	0.00	3	112.17	112.00	-3	6,651	-0.05%
2019/05/23	1	112.00	5	112.00	112.00	-4	6,669	-0.06%
2019/05/22	0	0.00	3	112.17	112.00	-3	6,721	-0.04%
2019/05/21	0	0.00	13	112.00	112.50	-13	6,787	-0.19%
2019/05/20	0	0.00	1	112.00	111.50	-1	6,718	-0.01%
2019/05/17	5	111.00	1	111.50	111.00	4	6,688	0.06%
2019/05/15	18	111.00	0	0.00	110.50	18	6,818	0.26%
2019/05/14	0	0.00	6	111.08	111.50	-6	6,921	-0.09%
2019/05/13	0	0.00	1	110.50	110.00	-1	6,943	-0.01%
2019/05/10	1	110.00	0	0.00	110.00	1	7,083	0.01%
2019/05/08	0	0.00	2	111.00	111.50	-2	7,111	-0.03%
2019/05/07	0.1	110.50	0	0.00	110.50	0.1	7,113	0.00%
2019/05/06	0	0.00	96	110.50	110.50	-96	7,183	-1.34%
2019/05/03	0	0.00	0.3	111.00	111.00	-0.3	7,200	0.00%
2019/05/02	2	111.00	2	111.00	111.00	0	7,194	0.00%
2019/04/30	0	0.00	7	111.00	111.00	-7	7,258	-0.10%
2019/04/25	0	0.00	1.8	110.21	110.50	-1.8	7,168	-0.02%
2019/04/24	1	110.50	2	110.50	110.50	-1	7,198	-0.01%
2019/04/23	0	0.00	2	110.00	110.50	-2	7,174	-0.03%
2019/04/22	0	0.00	10	110.00	110.00	-10	7,221	-0.14%
2019/04/19	1	109.50	4	109.50	109.50	-3	7,281	-0.04%
2019/04/18	3	109.50	10	110.00	110.00	-7	7,320	-0.10%
2019/04/15	0	109.50	6	109.08	109.50	-6	7,420	-0.08%
2019/04/12	0	0.00	14.7	109.00	109.50	-14.7	7,423	-0.20%
2019/04/10	0	0.00	97	109.03	109.50	-97	7,426	-1.31%
2019/04/09	1	108.50	2	109.00	109.50	-1	7,714	-0.01%
2019/04/08	0	0.00	0.7	109.00	108.50	-0.7	7,750	-0.01%
2019/04/03	5	109.20	0	0.00	108.50	5	7,813	0.06%
2019/04/02	1.1	109.50	1	110.50	109.50	0.1	7,839	0.00%
2019/04/01	0	0.00	3	110.33	110.50	-3	7,776	-0.04%
2019/03/29	1	109.50	2.1	109.23	109.50	-1.1	7,606	-0.01%
2019/03/28	1	109.00	0	0.00	109.00	1	7,611	0.01%
2019/03/27	1	109.00	18.4	108.50	108.50	-17.4	7,598	-0.23%
2019/03/25	0.2	108.00	0	0.00	107.50	0.2	7,616	0.00%
2019/03/22	1	108.00	10	108.50	108.50	-9	7,593	-0.12%
2019/03/21	0.2	108.00	2	108.00	108.00	-1.8	7,614	-0.02%
2019/03/20	1	108.00	3	108.00	108.00	-2	7,596	-0.03%
2019/03/19	11	108.00	0	0.00	108.00	11	7,578	0.15%
2019/03/15	0	0.00	1	108.00	108.00	-1	7,534	-0.01%
2019/03/14	1.3	107.63	0.5	108.00	107.50	0.8	7,320	0.01%
2019/03/13	188	108.00	0	0.00	108.00	188	7,349	2.56%	大買/鉅額交易
2019/03/12	1.6	107.81	0	0.00	108.00	1.6	7,320	0.02%
2019/03/11	0	0.00	47	107.49	107.00	-47	7,383	-0.64%
2019/03/08	5.1	107.01	0	0.00	107.50	5.1	7,532	0.07%
2019/03/07	1	107.00	0	0.00	107.00	1	7,664	0.01%
2019/03/06	3.1	107.02	0	0.00	107.50	3.1	7,711	0.04%
2019/03/05	4	107.00	17	107.35	107.00	-13	7,763	-0.17%
2019/03/04	1	107.00	6	107.00	107.00	-5	7,725	-0.06%
2019/02/27	0	107.00	5	107.00	107.00	-5	7,697	-0.06%
2019/02/26	2.1	106.52	5	107.00	106.50	-2.9	7,675	-0.04%
2019/02/25	1.1	107.00	2	107.00	107.00	-0.9	7,585	-0.01%
2019/02/22	0.1	107.00	0	0.00	107.00	0.1	7,626	0.00%
2019/02/21	14	106.25	0	0.00	106.50	14	7,566	0.19%
2019/02/20	4	106.00	0	0.00	106.50	4	7,586	0.05%
2019/02/19	2.3	106.50	6	106.00	106.00	-3.8	7,568	-0.05%
2019/02/18	5	106.00	0	0.00	106.50	5	7,643	0.07%
2019/02/15	3	106.33	0	0.00	106.50	3	7,592	0.04%
2019/02/14	0.1	106.50	0	0.00	106.00	0.1	7,577	0.00%
2019/02/13	14	106.39	0	0.00	106.00	14	7,553	0.19%
2019/02/12	72	106.83	0	0.00	107.00	72	7,414	0.97%
2019/01/30	2	106.75	2	106.50	107.00	0	7,187	0.00%
2019/01/28	4	106.50	0	0.00	106.50	4	7,199	0.06%
2019/01/25	1	106.50	0	0.00	107.00	1	7,596	0.01%
2019/01/24	4	106.50	0	0.00	107.00	4	7,749	0.05%
2019/01/23	1	107.00	2.5	107.40	107.00	-1.5	7,775	-0.02%
2019/01/22	6	106.50	7	106.50	107.50	-1	7,813	-0.01%
2019/01/21	5.1	106.51	0	0.00	106.50	5.1	7,837	0.06%
2019/01/18	8	106.50	0	0.00	107.00	8	8,117	0.10%
2019/01/17	3	106.83	0	0.00	107.00	3	8,267	0.04%
2019/01/16	1	106.50	0	0.00	107.00	1	8,379	0.01%
2019/01/15	9	106.50	0	0.00	107.00	9	8,397	0.11%
2019/01/14	6	106.50	1	106.50	106.50	5	8,359	0.06%
2019/01/11	0.3	107.00	0	0.00	107.00	0.3	8,363	0.00%
2019/01/07	0	0.00	12	107.58	108.00	-12	8,516	-0.14%
2019/01/04	0	0.00	4	107.00	107.50	-4	8,679	-0.05%
2019/01/03	8	107.00	0	0.00	107.00	8	9,009	0.09%
2019/01/02	11	107.95	6	108.00	107.00	5	9,062	0.06%
2018/12/28	11	107.00	23	111.59	113.00	-12	8,987	-0.13%
2018/12/27	8	106.31	1	106.50	106.50	7	8,818	0.08%
2018/12/26	3	106.00	0	0.00	106.00	3	8,808	0.03%
2018/12/25	3	106.50	1	106.00	106.50	2	8,697	0.02%
2018/12/24	8	107.31	0	0.00	107.00	8	8,687	0.09%
2018/12/22	0	0.00	0.2	107.50	108.00	-0.2	8,617	0.00%
2018/12/21	0	0.00	1	107.50	107.50	-1	8,595	-0.01%
2018/12/20	0	0.00	3	107.50	107.50	-3	8,608	-0.03%
2018/12/19	0	0.00	1	107.00	107.50	-1	8,610	-0.01%
2018/12/18	2	107.00	4	107.50	106.50	-2	8,604	-0.02%
2018/12/17	0	0.00	12	107.50	107.50	-12	8,699	-0.14%
2018/12/14	0	0.00	0.5	107.50	107.50	-0.5	8,734	-0.01%
2018/12/12	0	0.00	2	107.50	107.50	-2	8,841	-0.02%
2018/12/11	0.7	107.50	0	0.00	107.50	0.7	8,867	0.01%
2018/12/06	2.1	106.01	0	0.00	106.50	2.1	9,091	0.02%
2018/12/05	4	106.50	0	0.00	106.50	4	9,236	0.04%
2018/12/04	1	106.50	1.1	106.50	106.00	-0.1	9,371	0.00%
2018/12/03	10	106.30	0	0.00	106.00	10	9,426	0.11%
2018/11/28	3	107.00	0	0.00	107.50	3	9,093	0.03%
2018/11/27	0	0.00	1	107.00	107.50	-1	9,007	-0.01%
2018/11/26	0	0.00	1.4	107.50	107.50	-1.4	9,049	-0.01%
2018/11/23	0	0.00	1.5	107.50	108.00	-1.5	9,050	-0.02%
2018/11/22	0	0.00	8	107.19	107.50	-8	8,978	-0.09%
2018/11/21	0	0.00	12	107.00	107.00	-12	8,978	-0.13%
2018/11/19	0.1	106.50	1	106.00	106.50	-0.9	8,949	-0.01%
2018/11/16	0	0.00	6	106.00	106.00	-6	8,896	-0.07%
2018/11/14	0	0.00	4.4	107.00	107.00	-4.4	8,958	-0.05%
2018/11/13	0	0.00	1	107.00	107.00	-1	9,035	-0.01%
2018/11/12	5	107.00	1	107.50	106.50	4	9,003	0.04%
2018/11/08	0.1	107.50	4.5	107.06	107.00	-4.5	9,207	-0.05%
2018/11/07	1	106.00	1	107.00	107.00	0	9,241	0.00%
2018/11/06	0	0.00	1	105.50	106.00	-1	9,244	-0.01%
2018/11/05	6.1	105.51	0	0.00	105.50	6.1	9,251	0.07%
2018/11/02	42	105.48	8	105.88	106.00	34	9,230	0.37%
2018/11/01	6	107.25	6	107.50	107.00	0	8,857	0.00%
2018/10/31	0	0.00	1	109.50	109.50	-1	8,724	-0.01%
2018/10/30	0	0.00	1	109.50	108.50	-1	8,660	-0.01%
2018/10/29	0.2	109.00	3	109.00	109.50	-2.9	8,645	-0.03%
2018/10/26	2	107.50	6	108.50	109.00	-4	8,591	-0.05%
2018/10/25	5	107.20	4	107.25	108.00	1	8,301	0.01%
2018/10/24	0	0.00	5	107.00	107.00	-5	8,291	-0.06%
2018/10/23	0.1	107.00	0	0.00	106.50	0.1	8,218	0.00%
2018/10/22	0.1	107.50	0.5	107.50	107.50	-0.4	8,211	0.00%
2018/10/19	7	107.50	0	0.00	106.50	7	8,269	0.08%
2018/10/18	0	107.50	0	0.00	107.50	0	8,341	0.00%
2018/10/17	16	107.31	0	0.00	107.00	16	8,573	0.19%
2018/10/16	1.2	106.67	4.3	107.03	107.00	-3.1	8,704	-0.04%
2018/10/15	29	106.91	0	0.00	106.50	29	8,771	0.33%
2018/10/12	17	107.53	0	0.00	108.00	17	8,711	0.20%
2018/10/11	9	108.61	2	108.25	108.50	7	8,568	0.08%
2018/10/09	0	0.00	1	109.50	109.50	-1	8,251	-0.01%
2018/10/08	0	0.00	2	108.50	108.50	-2	8,182	-0.02%
2018/10/04	2.1	108.50	0	0.00	108.00	2.1	8,051	0.03%
2018/10/03	2	109.00	0.5	109.50	109.00	1.5	8,037	0.02%
2018/10/02	0	0.00	10	109.50	109.50	-10	8,043	-0.12%
2018/10/01	0	0.00	18	110.00	110.50	-18	7,999	-0.23%
2018/09/28	0	0.00	2	110.25	110.00	-2	8,056	-0.02%
2018/09/27	0	0.00	1	110.00	110.00	-1	8,056	-0.01%
2018/09/25	0	0.00	0.1	110.00	109.50	-0.1	8,223	0.00%
2018/09/21	0	0.00	28.5	110.00	109.50	-28.5	8,225	-0.35%
2018/09/19	0.1	110.00	1.1	110.00	110.50	-1	8,115	-0.01%
2018/09/18	0	0.00	11	110.00	110.00	-11	8,115	-0.14%
2018/09/17	0	109.00	0	0.00	108.50	0	8,025	0.00%
2018/09/14	2.1	108.76	0	0.00	108.50	2.1	7,984	0.03%
2018/09/13	0	0.00	1	109.50	109.50	-1	8,009	-0.01%
2018/09/12	0.3	110.00	15	110.13	110.00	-14.7	7,988	-0.18%
2018/09/11	0	0.00	6	109.58	110.00	-6	7,973	-0.08%
2018/09/10	0	0.00	5	108.60	108.50	-5	8,052	-0.06%
2018/09/07	0	0.00	4	108.50	108.00	-4	8,075	-0.05%
2018/09/06	1	107.50	0	0.00	107.50	1	7,987	0.01%
2018/09/05	1	108.00	0	0.00	108.00	1	7,979	0.01%
2018/08/31	0	0.00	1	108.50	108.50	-1	8,041	-0.01%
2018/08/30	9	108.44	0.6	108.00	107.50	8.4	8,054	0.10%
2018/08/29	2	108.25	0	0.00	108.50	2	8,028	0.02%
2018/08/28	1	108.51	0.2	109.00	108.50	0.9	8,065	0.01%
2018/08/24	0	0.00	0.1	108.50	107.50	-0.1	8,066	0.00%
2018/08/22	0	0.00	1	108.00	108.00	-1	8,477	-0.01%
2018/08/21	0	0.00	4	108.38	108.50	-4	8,265	-0.05%
2018/08/17	1	107.00	1	106.50	107.00	0	8,254	0.00%
2018/08/16	0	0.00	4.3	107.00	106.50	-4.3	8,258	-0.05%
2018/08/15	0	0.00	1	107.00	107.00	-1	8,181	-0.01%
2018/08/13	0	0.00	2	106.75	106.50	-2	8,149	-0.02%
2018/08/10	0	107.50	20.2	107.50	107.50	-20.2	8,218	-0.25%
2018/08/09	0	0.00	33.1	107.00	107.00	-33.1	8,248	-0.40%
2018/08/08	1.2	106.58	3	106.83	107.00	-1.8	8,215	-0.02%
2018/08/07	1	106.00	1	106.50	106.50	0	8,218	0.00%
2018/08/06	0	0.00	1.2	106.59	106.50	-1.2	8,207	-0.01%
2018/08/03	0.2	106.50	11	106.00	106.00	-10.8	8,251	-0.13%
2018/08/02	3.3	105.69	2	105.50	105.50	1.3	8,414	0.01%
2018/08/01	3.2	106.03	1	106.00	106.00	2.2	8,433	0.03%
2018/07/31	2	106.75	3	106.67	106.00	-1	8,451	-0.01%
2018/07/30	6	106.00	3	105.50	106.00	3	8,291	0.04%
2018/07/27	8.1	105.51	0	0.00	105.50	8.1	8,265	0.10%
2018/07/26	4	105.25	0	0.00	105.50	4	8,265	0.05%
2018/07/25	8.2	105.01	0	0.00	105.00	8.2	8,278	0.10%
2018/07/24	22	106.00	3	107.50	105.50	19	8,185	0.23%
2018/07/23	49	106.06	0	0.00	106.50	49	7,877	0.62%
2018/07/20	0	0.00	5	111.50	111.50	-5	7,763	-0.06%
2018/07/19	1	112.00	1	111.50	111.50	0	7,794	0.00%
2018/07/18	1	112.00	0	0.00	112.00	1	7,822	0.01%
2018/07/12	0	0.00	5	111.70	111.50	-5	7,808	-0.06%
2018/07/11	0	0.00	1	112.00	112.00	-1	7,810	-0.01%
2018/07/10	0	0.00	6	112.00	112.50	-6	7,789	-0.08%
2018/07/09	0	0.00	9	112.00	112.00	-9	7,805	-0.12%
2018/07/06	0	0.00	2	111.50	112.00	-2	7,883	-0.03%
2018/07/05	10	112.00	3	111.50	112.00	7	7,922	0.09%
2018/07/04	0	0.00	2	111.50	111.50	-2	7,987	-0.03%
2018/07/03	2	111.25	11	111.64	111.00	-9	8,117	-0.11%
2018/06/27	0	0.00	5	110.00	109.50	-5	8,134	-0.06%
2018/06/26	0	0.00	10	109.50	109.50	-10	8,133	-0.12%
2018/06/25	0	0.00	1	109.50	109.50	-1	8,176	-0.01%
2018/06/22	2	109.50	0	0.00	110.00	2	8,242	0.02%
2018/06/20	0	0.00	7	109.71	110.00	-7	8,211	-0.09%
2018/06/19	2	109.00	0	0.00	109.00	2	8,224	0.02%
2018/06/15	0	0.00	8	109.50	109.50	-8	8,099	-0.10%
2018/06/14	3	109.50	0	0.00	109.00	3	8,004	0.04%
2018/06/13	0	0.00	2	109.50	110.00	-2	8,037	-0.02%
2018/06/12	1	109.50	0	0.00	109.50	1	8,237	0.01%
2018/06/08	3	109.67	0.1	110.00	110.00	2.9	8,233	0.04%
2018/06/07	3	109.67	0	0.00	110.00	3	8,280	0.04%
2018/06/06	1	110.00	1	110.00	110.50	0	8,276	0.00%
2018/06/05	1	110.00	0	0.00	110.00	1	8,272	0.01%
2018/06/04	0	0.00	1	109.50	110.00	-1	8,266	-0.01%
2018/05/30	6	109.25	0	0.00	108.50	6	8,039	0.07%
2018/05/28	0	0.00	5	111.40	111.00	-5	8,011	-0.06%
2018/05/25	0	0.00	1	110.50	110.00	-1	7,871	-0.01%
2018/05/24	1	110.00	0	0.00	109.50	1	7,906	0.01%
2018/05/21	1	110.00	2	110.00	110.00	-1	8,125	-0.01%
2018/05/18	11	109.95	0	0.00	110.00	11	8,186	0.13%
2018/05/17	3	108.67	0	0.00	108.50	3	8,247	0.04%
2018/05/16	4.3	108.15	0	0.00	108.00	4.3	8,249	0.05%
2018/05/15	2	109.00	0	0.00	108.50	2	8,278	0.02%
2018/05/14	9	109.22	0	0.00	109.00	9	8,471	0.11%
2018/05/11	1	109.00	0	0.00	109.00	1	8,526	0.01%
2018/05/10	13	109.04	0	0.00	108.50	13	8,568	0.15%
2018/05/09	7.3	110.64	0	0.00	110.00	7.3	8,462	0.09%
2018/05/08	2	111.25	0	0.00	112.00	2	8,423	0.02%
2018/05/07	5	112.00	301	111.56	112.00	-296	8,522	-3.47%	大賣/鉅額交易
2018/05/04	0	0.00	2	111.50	111.50	-2	8,560	-0.02%
2018/05/02	1	113.00	0	0.00	112.00	1	8,633	0.01%
2018/04/30	0	0.00	4	112.75	113.00	-4	8,611	-0.05%
2018/04/27	10	112.50	2	112.75	113.00	8	8,720	0.09%
2018/04/26	2	111.50	0	0.00	111.50	2	8,755	0.02%
2018/04/25	1.5	110.33	5	110.30	110.50	-3.5	8,705	-0.04%
2018/04/24	1	112.50	1	111.50	111.00	0	8,617	0.00%
2018/04/23	5	112.80	3	112.83	112.50	2	8,570	0.02%
2018/04/20	1	113.50	2	114.00	113.50	-1	8,609	-0.01%
2018/04/19	0	0.00	1	114.00	114.00	-1	8,621	-0.01%
2018/04/18	0	0.00	15	114.43	114.50	-15	8,656	-0.17%
2018/04/16	1	113.00	1	113.00	113.00	0	8,892	0.00%
2018/04/13	3	113.00	2	113.25	113.50	1	9,006	0.01%
2018/04/12	2	113.75	0	0.00	114.00	2	9,060	0.02%
2018/04/11	1	114.50	1	114.50	114.00	0	9,189	0.00%
2018/04/10	0	0.00	36	113.79	114.50	-36	9,227	-0.39%
2018/04/09	1	112.50	6	112.83	114.00	-5	9,276	-0.05%
2018/04/03	0	0.00	4	112.00	112.00	-4	9,295	-0.04%
2018/04/02	0	0.00	1	113.00	112.50	-1	9,253	-0.01%
2018/03/31	0	0.00	3	113.00	113.00	-3	9,272	-0.03%
2018/03/30	0	0.00	7	112.93	113.00	-7	9,314	-0.08%
2018/03/29	2	111.50	3	112.33	111.50	-1	9,164	-0.01%
2018/03/28	0	0.00	6	112.25	112.50	-6	9,103	-0.07%
2018/03/27	0	0.00	13.5	111.74	112.00	-13.5	9,019	-0.15%
2018/03/23	0.1	110.50	3	110.50	110.00	-2.9	8,994	-0.03%
2018/03/22	0	0.00	6	111.00	111.50	-6	9,052	-0.07%
2018/03/21	4	110.00	1	110.00	110.50	3	8,985	0.03%
2018/03/20	1	110.00	0	0.00	109.50	1	8,991	0.01%
2018/03/19	3	109.50	0	0.00	110.00	3	9,050	0.03%
2018/03/16	0	0.00	4	109.25	110.00	-4	9,050	-0.04%
2018/03/15	2	109.50	0	0.00	109.00	2	8,878	0.02%
2018/03/14	0	0.00	2	109.50	109.00	-2	8,838	-0.02%
2018/03/13	2	108.50	0	0.00	109.00	2	8,913	0.02%
2018/03/12	0	0.00	0.7	109.50	109.00	-0.7	8,998	-0.01%
2018/03/09	1	109.00	0	0.00	109.50	1	9,070	0.01%
2018/03/08	1.1	109.50	0	0.00	109.50	1.1	9,152	0.01%
2018/03/07	0	0.00	12	109.50	109.50	-12	9,200	-0.13%
2018/03/06	0	0.00	2	109.00	109.50	-2	9,248	-0.02%
2018/03/02	1	108.00	0	0.00	108.00	1	9,367	0.01%
2018/03/01	0	0.00	2	108.50	108.50	-2	9,423	-0.02%
2018/02/27	0	0.00	2	109.50	109.50	-2	9,388	-0.02%
2018/02/26	0	0.00	2.1	110.00	110.00	-2.1	9,324	-0.02%
2018/02/23	0	0.00	6	109.17	109.50	-6	9,268	-0.06%
2018/02/22	0	109.00	1	108.50	108.50	-1	9,282	-0.01%
2018/02/21	0	0.00	1	109.00	109.00	-1	9,254	-0.01%
2018/02/12	1	106.50	0	0.00	106.50	1	9,189	0.01%
2018/02/09	0	0.00	7	106.00	107.50	-7	9,121	-0.08%
2018/02/08	0	0.00	3.7	108.00	108.00	-3.7	9,028	-0.04%
2018/02/07	1	107.50	4	108.00	107.50	-3	9,126	-0.03%
2018/02/06	4	106.25	4	106.88	106.50	0	9,070	0.00%
2018/02/05	0	0.00	8	108.50	108.00	-8	8,945	-0.09%
2018/02/02	0	0.00	1	109.50	109.00	-1	8,911	-0.01%
2018/02/01	0	0.00	6	109.50	109.00	-6	8,878	-0.07%
2018/01/31	2	109.00	0	0.00	108.50	2	8,781	0.02%
2018/01/30	8	108.75	2	108.50	108.00	6	8,772	0.07%
2018/01/29	0	0.00	5.2	109.29	109.50	-5.2	8,630	-0.06%
2018/01/26	0	0.00	3	108.50	108.50	-3	8,606	-0.03%
2018/01/24	1	108.50	17	109.00	108.50	-16	8,665	-0.18%
2018/01/23	3	109.00	4	108.75	109.00	-1	8,623	-0.01%
2018/01/22	0	0.00	1.1	108.95	108.50	-1.1	8,517	-0.01%
2018/01/19	2	108.00	11	108.41	109.00	-9	8,520	-0.11%
2018/01/18	8	107.81	1	107.50	107.50	7	8,529	0.08%
2018/01/17	0	0.00	5	109.00	109.00	-5	8,453	-0.06%
2018/01/16	1	108.50	0	0.00	109.00	1	8,464	0.01%
2018/01/12	0	0.00	7	108.93	108.50	-7	8,443	-0.08%
2018/01/11	4	108.00	8	108.50	108.50	-4	8,454	-0.05%
2018/01/10	8	109.00	6	108.83	108.50	2	8,500	0.02%
2018/01/09	0	0.00	1	108.50	109.00	-1	8,366	-0.01%
2018/01/08	0	0.00	4.9	108.60	108.50	-4.9	8,330	-0.06%
2018/01/05	0	0.00	9	108.17	108.50	-9	8,277	-0.11%
2018/01/04	0	0.00	1	108.00	108.00	-1	8,145	-0.01%
2018/01/02	1.1	106.09	7	107.21	107.50	-5.9	8,119	-0.07%