中華電 (2412)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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	0.1	123.50	0	0.00	123.00	0.1	7,042	0.00%
2024/11/21	0.1	123.00	0	0.00	123.00	0.1	7,123	0.00%
2024/11/20	2.5	122.90	0	0.00	122.50	2.5	7,173	0.04%
2024/11/19	0.2	122.92	2	123.00	123.50	-1.8	7,221	-0.03%
2024/11/18	0.1	123.00	2	122.50	122.50	-1.9	7,245	-0.03%
2024/11/15	0.2	123.21	0	123.00	122.50	0.2	7,265	0.00%
2024/11/14	0.2	123.03	1	123.00	122.50	-0.8	7,385	-0.01%
2024/11/13	0	123.00	3	123.17	123.50	-3	7,456	-0.04%
2024/11/12	0	123.00	2	123.00	122.50	-2	7,479	-0.03%
2024/11/11	0.1	123.00	0	0.00	123.00	0.1	7,458	0.00%
2024/11/08	0.1	123.49	2	123.00	123.00	-1.9	7,516	-0.03%
2024/11/07	10	122.50	0	123.00	123.00	10	7,623	0.13%
2024/11/06	0	122.50	1.1	123.02	122.50	-1	7,734	-0.01%
2024/11/05	1	123.00	2	123.00	123.00	-1	7,980	-0.01%
2024/11/04	0	122.45	10	122.40	122.50	-10	8,172	-0.12%
2024/11/01	32.5	121.52	1	122.00	122.00	31.5	8,577	0.37%
2024/10/30	1.1	122.50	0.2	122.00	122.00	0.9	8,787	0.01%
2024/10/29	7	122.07	15	121.97	122.50	-8	8,832	-0.09%
2024/10/28	10.1	122.50	0.1	122.50	122.50	10	8,855	0.11%
2024/10/25	4.1	122.00	1	122.00	122.00	3.1	8,934	0.03%
2024/10/24	6.5	122.08	3	122.00	122.00	3.5	9,040	0.04%
2024/10/23	68.5	122.16	0	0.00	122.00	68.5	9,189	0.75%
2024/10/22	26.6	122.51	0	0.00	123.00	26.6	9,284	0.29%
2024/10/21	8.1	122.51	0	0.00	122.50	8.1	9,371	0.09%
2024/10/18	0.2	123.47	2	123.25	124.00	-1.8	9,425	-0.02%
2024/10/17	7	122.50	0	0.00	122.50	7	9,647	0.07%
2024/10/16	11.2	122.73	0	0.00	122.50	11.2	9,689	0.12%
2024/10/15	1	123.00	2.1	123.48	123.50	-1.1	9,828	-0.01%
2024/10/14	4	122.75	0	0.00	122.50	4	9,892	0.04%
2024/10/11	1	123.00	1	123.00	122.50	0	9,940	0.00%
2024/10/09	4.4	123.35	0	123.50	122.50	4.4	9,998	0.04%
2024/10/08	39.3	122.89	2	123.00	122.50	37.3	10,109	0.37%
2024/10/07	20.3	124.03	0	0.00	124.00	20.3	10,030	0.20%
2024/10/04	3.9	124.66	2	124.00	124.50	1.9	10,234	0.02%
2024/10/01	9.2	125.61	1	126.00	126.00	8.2	10,355	0.08%
2024/09/30	0	126.17	0	126.50	125.50	0	11,348	0.00%
2024/09/27	0.1	126.51	2	127.00	126.50	-2	11,483	-0.02%
2024/09/26	0	126.50	8.2	126.62	127.00	-8.2	11,678	-0.07%
2024/09/25	0	126.50	3	127.00	126.50	-3	11,802	-0.03%
2024/09/24	5	126.50	32.1	126.48	126.50	-27.1	11,847	-0.23%
2024/09/23	0	126.00	7.1	126.21	126.50	-7.1	11,907	-0.06%
2024/09/20	0	125.06	56.1	125.94	126.00	-56.1	11,976	-0.47%
2024/09/19	0	125.00	17.4	125.09	125.00	-17.4	11,860	-0.15%
2024/09/18	0	0.00	7.1	125.00	125.00	-7.1	11,898	-0.06%
2024/09/16	0	124.50	1.4	124.54	125.00	-1.4	12,051	-0.01%
2024/09/13	0	124.00	4	124.38	124.50	-4	12,138	-0.03%
2024/09/12	0	124.00	1	124.00	124.50	-1	12,274	-0.01%
2024/09/11	5	123.50	0.6	124.00	123.50	4.4	12,286	0.04%
2024/09/10	0.1	123.50	2	123.75	124.00	-1.9	12,289	-0.02%
2024/09/09	0	123.00	2	123.50	123.50	-2	12,347	-0.02%
2024/09/06	0	124.00	4	123.75	124.00	-4	12,416	-0.03%
2024/09/05	0.1	123.50	3	123.50	123.00	-2.9	12,462	-0.02%
2024/09/04	9.8	122.74	0	0.00	122.00	9.8	12,543	0.08%
2024/09/03	0	0.00	5.1	124.50	124.00	-5.1	12,450	-0.04%
2024/09/02	0	124.06	49.1	124.00	124.00	-49.1	12,494	-0.39%
2024/08/30	0	124.00	2	124.25	124.00	-2	12,725	-0.02%
2024/08/29	3	124.00	0	0.00	123.50	3	12,868	0.02%
2024/08/28	0	124.50	1.2	124.50	124.00	-1.2	13,201	-0.01%
2024/08/27	1.1	123.52	1	124.50	124.50	0.1	13,860	0.00%
2024/08/26	15	123.87	14	124.50	124.00	1	14,103	0.01%
2024/08/23	13	124.00	11	124.50	124.00	2	14,405	0.01%
2024/08/22	0	123.33	24.1	123.83	124.00	-24.1	14,635	-0.16%
2024/08/21	3	123.00	0	0.00	123.50	3	15,013	0.02%
2024/08/20	3	123.00	1	123.00	123.50	2	15,165	0.01%
2024/08/19	3.3	123.07	7.1	124.00	123.50	-3.8	15,347	-0.02%
2024/08/16	10.1	123.95	50.3	123.94	124.00	-40.2	15,481	-0.26%
2024/08/15	0	122.95	11.1	122.96	123.00	-11.1	15,380	-0.07%
2024/08/14	0.4	122.07	13	122.50	122.50	-12.6	15,362	-0.08%
2024/08/13	2	121.50	1	121.50	122.00	1	15,277	0.01%
2024/08/12	12	121.50	1	122.00	121.50	11	15,309	0.07%
2024/08/09	4	121.63	1	122.00	122.00	3	15,298	0.02%
2024/08/08	1.3	121.21	5.1	122.00	121.50	-3.9	15,157	-0.03%
2024/08/07	23	121.11	21.2	123.47	121.50	1.9	15,101	0.01%
2024/08/06	3.5	121.00	8	121.44	122.00	-4.5	14,864	-0.03%
2024/08/05	14.5	120.83	14.1	121.57	121.50	0.4	14,706	0.00%
2024/08/02	5.5	121.05	22.2	122.25	123.00	-16.7	14,558	-0.11%
2024/08/01	9.6	121.14	1.2	121.58	121.50	8.4	14,315	0.06%
2024/07/31	5.5	121.00	0.3	121.30	121.50	5.2	14,245	0.04%
2024/07/30	3.6	121.99	0	0.00	121.00	3.6	14,215	0.03%
2024/07/29	5.2	122.01	10.1	122.05	121.50	-4.9	14,227	-0.03%
2024/07/26	1	121.50	20.1	122.40	122.50	-19.1	14,156	-0.13%
2024/07/23	12	121.83	17.8	121.88	121.50	-5.8	14,007	-0.04%
2024/07/22	5.7	119.99	3.1	120.67	120.50	2.7	13,795	0.02%
2024/07/19	0.6	120.90	6.7	120.76	121.00	-6	13,772	-0.04%
2024/07/18	6	120.58	42.6	120.35	120.50	-36.6	13,811	-0.27%
2024/07/17	16	119.66	10	120.00	119.50	6	13,633	0.04%
2024/07/16	3.1	120.01	49.3	120.00	119.50	-46.2	13,689	-0.34%
2024/07/15	1.2	119.83	3.9	119.13	119.50	-2.7	13,682	-0.02%
2024/07/12	8.3	118.57	3	118.50	118.50	5.3	13,645	0.04%
2024/07/11	4	118.50	5.7	118.73	118.50	-1.6	13,729	-0.01%
2024/07/10	31.8	118.31	0	0.00	118.50	31.8	13,825	0.23%
2024/07/09	17.4	118.68	2.1	119.00	119.00	15.3	13,757	0.11%
2024/07/08	60.6	118.72	0	0.00	119.00	60.6	13,688	0.44%
2024/07/05	45.4	119.55	30.8	119.89	120.00	14.5	13,470	0.11%
2024/07/04	261.8	118.53	6	118.58	118.50	255.8	13,268	1.93%	大買/鉅額交易
2024/07/03	16.4	125.23	27	125.50	125.50	-10.6	12,251	-0.09%
2024/07/02	47.5	125.45	66	125.31	125.50	-18.5	12,126	-0.15%
2024/07/01	5	126.20	1.1	126.50	126.50	3.9	12,031	0.03%
2024/06/28	1	126.01	8	126.00	125.50	-7	11,936	-0.06%
2024/06/27	0.2	126.00	0	0.00	126.00	0.2	11,825	0.00%
2024/06/26	17.1	125.91	10	126.00	125.50	7.1	11,812	0.06%
2024/06/25	15.2	125.51	6	125.75	126.00	9.2	11,878	0.08%
2024/06/24	7	125.64	56	125.51	126.50	-49	11,982	-0.41%
2024/06/21	34.1	125.71	0.5	126.00	125.50	33.6	12,005	0.28%
2024/06/20	17.2	126.50	0.3	126.50	126.50	16.8	11,848	0.14%
2024/06/19	7.1	127.36	1	127.50	127.50	6.1	11,803	0.05%
2024/06/18	0	0.00	2.4	127.93	128.00	-2.4	11,776	-0.02%
2024/06/17	0.1	127.50	3.3	127.50	127.50	-3.3	11,861	-0.03%
2024/06/14	0	127.00	7	127.57	128.00	-7	11,967	-0.06%
2024/06/13	2.3	126.52	4	127.00	126.50	-1.7	11,927	-0.01%
2024/06/12	3.3	126.85	1	126.50	126.50	2.3	12,000	0.02%
2024/06/11	0	127.00	2	126.50	126.50	-2	11,960	-0.02%
2024/06/07	1	126.50	0	0.00	126.50	1	11,916	0.01%
2024/06/06	0	127.50	0.4	127.50	127.50	-0.4	11,881	0.00%
2024/06/05	0	0.00	7	127.87	127.00	-7	11,845	-0.06%
2024/06/04	1.5	127.17	35.7	127.52	127.00	-34.2	11,652	-0.29%
2024/06/03	1.6	126.37	1.6	126.69	127.00	0	11,409	0.00%
2024/05/31	0.1	127.00	27.1	127.04	128.00	-27.1	11,085	-0.24%
2024/05/30	3.5	125.50	3	125.50	126.00	0.5	10,392	0.00%
2024/05/29	9.6	125.08	1	126.00	125.00	8.6	10,115	0.08%
2024/05/28	1.1	126.00	4.5	126.61	126.00	-3.4	9,761	-0.03%
2024/05/27	3.6	125.84	13.7	127.46	125.00	-10.2	9,715	-0.10%
2024/05/24	0	0.00	43.1	128.00	127.00	-43.1	9,534	-0.45%
2024/05/23	2	127.50	33.6	127.42	127.00	-31.6	9,310	-0.34%
2024/05/22	0	0.00	36	126.82	127.00	-36	9,079	-0.40%
2024/05/21	0	0.00	1	126.00	126.50	-1	8,970	-0.01%
2024/05/20	10	126.00	1.2	126.00	126.50	8.8	8,967	0.10%
2024/05/17	0	0.00	17.1	126.00	126.00	-17.1	8,897	-0.19%
2024/05/16	2.3	125.54	3	126.00	125.50	-0.7	8,924	-0.01%
2024/05/15	10	126.00	3	125.84	125.50	7	8,855	0.08%
2024/05/14	3.1	125.50	1	125.51	125.50	2.1	8,955	0.02%
2024/05/13	40	126.00	3.4	126.00	126.50	36.6	9,029	0.41%
2024/05/10	1.1	125.05	11	125.45	125.50	-9.9	9,016	-0.11%
2024/05/09	3.2	126.16	1.1	126.00	126.00	2.1	9,060	0.02%
2024/05/08	0.5	125.50	53.1	125.69	126.50	-52.6	9,044	-0.58%
2024/05/07	3	124.83	72.6	125.03	125.50	-69.6	8,820	-0.79%
2024/05/06	3	124.50	4.2	124.50	124.50	-1.2	8,787	-0.01%
2024/05/03	1.2	124.46	6	124.83	124.00	-4.8	8,759	-0.05%
2024/05/02	64.1	123.54	6.1	124.25	124.00	58	8,711	0.67%
2024/04/30	2.2	124.00	4	124.50	124.00	-1.8	8,599	-0.02%
2024/04/29	0.1	124.00	25.1	124.70	124.50	-25	8,560	-0.29%
2024/04/26	0.1	123.95	0	0.00	123.50	0.1	8,513	0.00%
2024/04/25	4.2	123.76	5	124.60	123.50	-0.8	8,553	-0.01%
2024/04/24	0	124.50	4	125.25	124.50	-4	8,448	-0.05%
2024/04/23	0.1	125.50	8.1	125.74	125.00	-8	8,417	-0.10%
2024/04/22	4	124.50	11.1	124.64	125.50	-7.1	8,389	-0.08%
2024/04/19	17.5	122.80	14.1	123.18	123.00	3.4	8,221	0.04%
2024/04/18	0	0.00	23.6	123.77	124.00	-23.6	7,965	-0.30%
2024/04/17	21.9	124.01	0.2	124.00	123.50	21.7	7,845	0.28%
2024/04/16	22.5	124.75	2	125.00	124.50	20.5	7,668	0.27%
2024/04/15	3	125.83	9	125.94	126.00	-6	7,489	-0.08%
2024/04/12	2.8	125.53	2	125.75	125.50	0.8	7,469	0.01%
2024/04/11	6	125.50	1	126.50	126.50	5	7,400	0.07%
2024/04/10	0.1	125.55	5.1	125.51	126.00	-5	7,354	-0.07%
2024/04/09	6.3	126.00	0	0.00	125.50	6.3	7,384	0.09%
2024/04/08	0.1	126.00	2.1	126.24	126.50	-2.1	7,378	-0.03%
2024/04/03	10.1	125.31	2.5	125.90	125.00	7.6	7,315	0.10%
2024/04/02	0.1	126.50	4	126.62	126.50	-3.9	7,221	-0.05%
2024/04/01	0.6	126.39	8	126.19	126.50	-7.4	7,164	-0.10%
2024/03/29	1.1	126.00	7	126.36	126.00	-5.9	7,162	-0.08%
2024/03/28	2.1	125.97	1	126.50	125.50	1.1	7,101	0.02%
2024/03/27	2.8	126.86	20	126.52	127.00	-17.3	6,930	-0.25%
2024/03/26	11	125.00	20.2	125.12	125.50	-9.2	6,785	-0.13%
2024/03/25	0.1	124.00	2.2	124.26	124.50	-2.1	6,736	-0.03%
2024/03/22	0	0.00	6	123.67	124.00	-6	6,724	-0.09%
2024/03/21	0.1	123.00	7.5	123.43	123.50	-7.4	6,704	-0.11%
2024/03/20	0	0.00	0.6	123.08	123.00	-0.6	6,884	-0.01%
2024/03/19	31	122.52	14.7	122.89	123.00	16.3	6,867	0.24%
2024/03/18	0.1	122.50	2.1	122.74	123.00	-1.9	6,715	-0.03%
2024/03/15	4.9	122.10	54.2	122.09	122.50	-49.3	6,674	-0.74%
2024/03/14	0.1	121.50	4.1	121.86	122.00	-4	6,534	-0.06%
2024/03/13	4	121.50	7.1	121.01	121.00	-3	6,506	-0.05%
2024/03/12	1	121.50	1	121.50	121.50	0	6,447	0.00%
2024/03/11	43	120.50	13.6	121.33	121.50	29.4	6,452	0.46%
2024/03/08	14.6	120.55	10.5	120.51	120.50	4.1	6,436	0.06%
2024/03/07	1.5	121.11	29.5	121.02	121.00	-28	6,431	-0.44%
2024/03/06	1	121.50	1	121.50	121.50	0	6,430	0.00%
2024/03/05	5.1	121.21	0.5	121.50	121.00	4.6	6,570	0.07%
2024/03/04	3.1	121.48	0.1	121.36	121.50	3	6,591	0.05%
2024/03/01	1.3	121.07	2	120.75	121.00	-0.7	6,689	-0.01%
2024/02/29	16.5	120.51	0	0.00	120.50	16.5	6,741	0.25%
2024/02/27	9.4	121.76	2	120.50	121.00	7.4	6,512	0.11%
2024/02/26	0.5	122.00	0.1	122.50	122.00	0.4	6,249	0.01%
2024/02/23	0.2	122.23	1	122.00	122.00	-0.8	6,244	-0.01%
2024/02/22	2	122.50	2.2	122.02	122.00	-0.2	6,318	0.00%
2024/02/21	42.2	122.51	20	122.50	122.50	22.2	6,331	0.35%
2024/02/20	2	122.25	2	122.00	122.50	0	6,363	0.00%
2024/02/19	0.1	122.00	10.3	122.49	122.00	-10.2	6,497	-0.16%
2024/02/16	11.5	121.48	0.4	121.21	122.00	11.2	6,601	0.17%
2024/02/15	4	121.50	2.1	121.50	121.00	1.9	6,611	0.03%
2024/02/05	0	120.00	15.9	120.69	121.50	-15.9	6,535	-0.24%
2024/02/02	30	120.00	1	120.50	120.50	29	6,453	0.45%
2024/02/01	0.5	119.50	11	119.50	120.00	-10.5	6,446	-0.16%
2024/01/31	1.6	119.50	0	0.00	119.00	1.6	6,402	0.03%
2024/01/30	2.1	119.51	1	119.50	119.50	1.1	6,404	0.02%
2024/01/29	1	120.00	0.1	120.00	120.00	0.9	6,425	0.01%
2024/01/26	1	119.50	0.1	119.50	119.50	0.9	6,470	0.01%
2024/01/25	2	120.00	1	120.00	120.00	1	6,584	0.02%
2024/01/24	0	119.50	1	119.50	120.00	-1	6,650	-0.01%
2024/01/23	0	119.29	10	119.50	119.50	-10	6,722	-0.15%
2024/01/22	6	119.92	9	119.50	119.00	-3	6,762	-0.04%
2024/01/19	0	119.00	2	119.50	119.00	-2	6,843	-0.03%
2024/01/18	4	118.50	0	0.00	118.50	4	6,851	0.06%
2024/01/17	4.2	118.76	4	119.25	118.50	0.2	6,852	0.00%
2024/01/16	2.1	119.50	0	0.00	119.00	2.1	6,746	0.03%
2024/01/15	2	120.50	6	120.50	120.50	-4	6,661	-0.06%
2024/01/12	0	120.50	1.1	120.00	120.00	-1.1	6,728	-0.02%
2024/01/11	1.1	120.49	0.1	120.00	120.50	1	6,802	0.01%
2024/01/10	1	120.00	1	120.00	120.00	0	6,813	0.00%
2024/01/09	2.1	120.47	2	120.50	120.00	0.1	6,856	0.00%
2024/01/08	2	120.50	2	120.00	120.50	0	6,868	0.00%
2024/01/05	1	119.50	2.1	119.02	119.50	-1.1	6,865	-0.02%
2024/01/04	5.1	119.11	0	0.00	119.00	5.1	6,917	0.07%
2024/01/03	1.2	119.49	1	120.00	120.00	0.2	6,990	0.00%
2024/01/02	0.2	120.00	1.6	120.31	120.50	-1.4	6,960	-0.02%
2023/12/29	0	0.00	40.4	120.00	120.00	-40.4	7,037	-0.57%
2023/12/28	1.1	119.00	3	119.50	120.00	-1.9	7,107	-0.03%
2023/12/27	0.7	119.37	3	119.33	119.50	-2.3	7,078	-0.03%
2023/12/26	4.1	118.00	2	119.00	119.00	2.1	7,071	0.03%
2023/12/25	6.1	117.50	10	118.00	118.00	-3.9	7,059	-0.06%
2023/12/22	9.1	117.83	0.7	118.00	117.50	8.4	7,047	0.12%
2023/12/21	12.5	118.04	10	118.00	118.00	2.5	7,076	0.04%
2023/12/20	4.4	118.54	1	118.50	118.50	3.4	7,002	0.05%
2023/12/19	5.4	118.47	0	0.00	118.50	5.4	6,993	0.08%
2023/12/18	7	118.50	0	0.00	118.50	7	6,994	0.10%
2023/12/15	65.9	118.47	1	118.50	118.50	64.9	6,975	0.93%
2023/12/14	25.3	119.54	1.1	120.00	119.50	24.2	6,726	0.36%
2023/12/13	5	119.70	1	120.00	119.50	4	6,597	0.06%
2023/12/12	0.2	120.16	0	0.00	120.00	0.2	6,717	0.00%
2023/12/11	7.4	119.96	1.4	120.14	120.00	6.1	6,747	0.09%
2023/12/08	6	120.83	1.5	120.84	120.50	4.5	6,748	0.07%
2023/12/07	5.1	121.50	0	0.00	121.00	5.1	6,751	0.08%
2023/12/06	0.2	121.50	7	122.00	122.00	-6.8	6,748	-0.10%
2023/12/05	4	120.88	2.2	121.42	121.50	1.8	6,701	0.03%
2023/12/04	0.1	120.50	6.1	120.83	121.00	-6	6,701	-0.09%
2023/12/01	2	119.27	0.1	119.51	120.00	1.9	6,680	0.03%
2023/11/30	3.1	119.67	2.1	120.23	119.50	1	6,664	0.01%
2023/11/29	11	120.23	9.1	120.45	120.00	1.9	6,472	0.03%
2023/11/28	15.1	119.97	1	120.50	119.50	14.1	6,408	0.22%
2023/11/27	0	0.00	14.9	120.01	120.00	-14.9	6,498	-0.23%
2023/11/24	0.1	118.50	24.2	118.96	119.00	-24.1	6,482	-0.37%
2023/11/22	0	0.00	2.2	118.03	118.00	-2.2	6,405	-0.03%
2023/11/21	0	118.00	1	118.50	118.00	-1	6,420	-0.02%
2023/11/20	1.2	117.57	11	117.50	118.00	-9.8	6,389	-0.15%
2023/11/17	6.1	117.67	0	0.00	117.00	6.1	6,312	0.10%
2023/11/16	6.1	117.50	1	118.00	117.00	5.1	6,264	0.08%
2023/11/15	2	117.25	16.3	117.69	118.00	-14.2	6,134	-0.23%
2023/11/14	5.6	116.76	0	0.00	116.50	5.6	6,048	0.09%
2023/11/13	6.1	117.09	0.2	117.50	116.50	5.9	6,084	0.10%
2023/11/10	7	117.57	0	0.00	117.00	7	6,091	0.12%
2023/11/09	3.1	117.84	1.1	118.46	117.50	2	6,065	0.03%
2023/11/08	4	118.12	0	0.00	118.50	4	6,078	0.07%
2023/11/07	4	117.50	2.1	118.00	118.00	1.9	6,061	0.03%
2023/11/06	6	117.58	0	0.00	117.50	6	6,125	0.10%
2023/11/03	10.1	117.70	53	117.99	117.50	-42.9	6,101	-0.70%
2023/11/02	0	0.00	17.1	117.43	118.00	-17.1	6,105	-0.28%
2023/11/01	4.1	117.00	4.3	116.99	117.00	-0.2	6,030	0.00%
2023/10/31	24	115.54	2	116.00	116.00	22	5,975	0.37%
2023/10/30	4	115.50	0	0.00	115.50	4	5,944	0.07%
2023/10/27	3	115.50	1	115.50	115.50	2	5,880	0.03%
2023/10/26	16.2	115.50	1	115.00	115.00	15.2	5,865	0.26%
2023/10/25	5.1	115.50	0	0.00	115.50	5.1	5,830	0.09%
2023/10/24	21	115.50	0	0.00	115.50	21	5,823	0.36%
2023/10/23	5	115.50	3	115.50	115.50	2	5,814	0.03%
2023/10/20	8.1	115.51	3	115.50	115.50	5.1	5,836	0.09%
2023/10/19	4	116.00	1	116.00	116.00	3	5,792	0.05%
2023/10/18	9.1	116.00	0.5	116.00	116.00	8.6	5,812	0.15%
2023/10/17	5	116.00	0	0.00	116.50	5	5,812	0.09%
2023/10/16	8.1	116.01	0	0.00	116.50	8.1	5,863	0.14%
2023/10/13	6.3	115.93	0	0.00	116.00	6.3	5,941	0.11%
2023/10/12	16.1	116.28	0	0.00	116.50	16.1	5,897	0.27%
2023/10/11	7	116.00	3.5	116.36	116.50	3.5	5,923	0.06%
2023/10/06	9.3	115.50	1.1	115.50	115.50	8.2	5,861	0.14%
2023/10/05	5.2	115.40	0	0.00	115.00	5.2	5,861	0.09%
2023/10/04	132.1	115.71	0	0.00	115.00	132.1	5,823	2.27%	大買/鉅額交易
2023/10/03	6	116.33	0	0.00	116.00	6	5,767	0.10%
2023/10/02	6.1	116.50	2	116.50	116.50	4.1	5,823	0.07%
2023/09/28	17.5	116.47	0	0.00	116.00	17.5	5,876	0.30%
2023/09/27	57.4	116.00	0.1	116.50	116.50	57.3	5,937	0.97%
2023/09/26	125.4	116.10	0	0.00	116.00	125.4	5,995	2.09%	大買/鉅額交易
2023/09/25	20.4	117.00	5	117.00	116.50	15.4	6,072	0.25%
2023/09/22	4.4	116.55	10	116.50	117.00	-5.6	6,217	-0.09%
2023/09/21	1	116.50	16	116.81	116.50	-15	6,382	-0.23%
2023/09/20	6	117.42	0	0.00	117.00	6	6,510	0.09%
2023/09/19	5.1	117.00	26	117.40	117.00	-21	6,602	-0.32%
2023/09/13	0	0.00	2	117.00	116.50	-2	6,745	-0.03%
2023/09/12	0	117.00	2	117.00	117.00	-2	6,817	-0.03%
2023/09/11	30	116.50	1	117.00	117.00	29	6,809	0.43%
2023/09/08	1.1	117.00	8	117.00	116.50	-7	6,850	-0.10%
2023/09/07	1	117.00	0	0.00	117.00	1	6,915	0.01%
2023/09/06	5	117.00	0.3	117.50	117.00	4.7	6,888	0.07%
2023/09/04	0	0.00	0.5	117.50	117.50	-0.5	6,976	-0.01%
2023/09/01	0.1	116.60	0	0.00	116.50	0.1	7,025	0.00%
2023/08/31	8.2	116.68	2	117.00	116.00	6.2	7,118	0.09%
2023/08/30	2	117.01	5	117.60	117.00	-3	6,927	-0.04%
2023/08/29	1	117.02	3.4	117.21	117.50	-2.4	7,020	-0.03%
2023/08/28	0	117.50	3	117.00	117.00	-3	7,127	-0.04%
2023/08/25	5.1	117.00	2	117.00	116.50	3.1	7,601	0.04%
2023/08/24	0	117.00	1	117.50	117.50	-1	7,825	-0.01%
2023/08/23	0.1	117.10	0	0.00	116.50	0.1	8,010	0.00%
2023/08/22	1	117.00	2	117.00	116.50	-1	8,287	-0.01%
2023/08/21	1	117.51	2	117.50	117.00	-1	8,468	-0.01%
2023/08/18	2	117.99	5.1	117.30	117.50	-3.1	8,537	-0.04%
2023/08/17	4.1	116.88	2	116.50	116.50	2.1	8,552	0.02%
2023/08/16	1	117.50	0	0.00	118.00	1	8,607	0.01%
2023/08/15	2	117.00	24	117.02	117.00	-22	8,593	-0.26%
2023/08/14	12.1	117.66	19	117.00	117.00	-6.9	8,680	-0.08%
2023/08/11	16.5	118.05	11.3	118.06	118.00	5.2	8,724	0.06%
2023/08/10	14.1	117.43	4.1	117.50	118.00	10	8,747	0.11%
2023/08/09	2	116.51	2.1	117.00	117.00	-0.1	8,685	0.00%
2023/08/08	4.1	116.50	1	117.00	116.50	3.1	8,778	0.03%
2023/08/07	0.2	116.51	0	0.00	116.00	0.2	8,725	0.00%
2023/08/04	0	116.50	23.2	116.44	116.50	-23.2	8,711	-0.27%
2023/08/02	0	116.16	0	0.00	116.00	0	8,715	0.00%
2023/08/01	4.1	116.13	1	116.00	116.50	3.1	8,679	0.04%
2023/07/31	4	116.50	0	0.00	116.00	4	8,665	0.05%
2023/07/28	1	116.50	0	0.00	116.50	1	8,627	0.01%
2023/07/27	0	117.00	0.1	117.00	116.50	0	8,609	0.00%
2023/07/26	0.1	116.56	2.4	116.08	117.00	-2.3	8,662	-0.03%
2023/07/25	4	116.00	0	116.50	116.50	4	8,693	0.05%
2023/07/24	3.1	115.51	1	116.00	116.00	2.1	8,747	0.02%
2023/07/21	2.2	115.55	0	0.00	115.50	2.2	8,862	0.02%
2023/07/20	1	115.51	1	115.50	115.50	0	8,898	0.00%
2023/07/19	27.1	115.65	3	115.83	115.00	24.1	8,927	0.27%
2023/07/18	9.1	115.07	3	115.17	115.00	6.1	8,962	0.07%
2023/07/17	4	116.25	0	0.00	116.50	4	8,951	0.04%
2023/07/14	0	116.50	1	115.50	116.50	-1	9,000	-0.01%
2023/07/13	14.5	115.22	1	115.50	115.00	13.5	9,030	0.15%
2023/07/12	1.5	115.00	0	0.00	115.00	1.5	9,072	0.02%
2023/07/11	20.1	115.10	2.1	115.00	115.00	18	9,176	0.20%
2023/07/10	0.3	114.59	0.6	115.00	114.00	-0.3	9,281	0.00%
2023/07/07	1.6	114.57	2	114.25	114.50	-0.4	9,394	0.00%
2023/07/06	27.7	115.31	2.1	114.76	115.00	25.6	9,422	0.27%
2023/07/05	27.8	115.81	5	115.58	115.00	22.8	9,380	0.24%
2023/07/04	7.5	114.97	3.9	115.12	115.50	3.6	9,326	0.04%
2023/07/03	14.2	115.58	1	116.00	115.00	13.2	9,330	0.14%
2023/06/30	21.7	117.17	1	117.00	116.50	20.7	9,222	0.22%
2023/06/29	17.2	117.63	2.2	117.59	117.50	15	9,123	0.16%
2023/06/28	8.9	121.55	2	121.75	121.50	6.9	8,969	0.08%
2023/06/27	19.5	122.54	111	122.74	122.00	-91.5	8,885	-1.03%	大賣/
2023/06/26	5.1	124.22	1	124.00	124.00	4.1	8,794	0.05%
2023/06/21	0.2	125.73	1	125.74	126.00	-0.7	8,740	-0.01%
2023/06/20	1	125.00	0.3	125.50	126.00	0.7	8,713	0.01%
2023/06/19	1	125.99	2	126.00	125.50	-1	8,647	-0.01%
2023/06/16	1	125.50	11.1	125.50	125.50	-10	8,611	-0.12%
2023/06/15	2.6	125.50	15	125.50	125.50	-12.5	8,506	-0.15%
2023/06/14	0.1	125.45	0	0.00	125.50	0.1	8,650	0.00%
2023/06/13	1.2	125.50	0	0.00	125.50	1.2	8,640	0.01%
2023/06/12	2.3	125.55	0.4	125.50	125.00	1.8	8,637	0.02%
2023/06/09	0.1	125.50	1	125.50	125.50	-0.9	8,698	-0.01%
2023/06/08	2.3	125.50	0	125.50	125.00	2.3	8,789	0.03%
2023/06/07	0	125.50	0	0.00	125.00	0	8,804	0.00%
2023/06/06	0.1	125.50	2	125.50	125.50	-1.9	8,819	-0.02%
2023/06/05	2.2	125.01	1	125.00	125.00	1.2	8,827	0.01%
2023/06/02	2.1	125.00	0.1	125.50	125.50	2	8,858	0.02%
2023/06/01	6	125.00	0	0.00	125.00	6	8,775	0.07%
2023/05/31	0	125.06	2.2	125.91	126.00	-2.2	8,708	-0.02%
2023/05/30	2.2	125.05	0	0.00	125.50	2.2	8,351	0.03%
2023/05/29	9	125.39	3	125.50	126.00	6	8,248	0.07%
2023/05/26	14.1	125.50	1	127.00	127.00	13.1	8,145	0.16%
2023/05/25	5.1	125.51	60	128.00	128.00	-54.9	7,939	-0.69%
2023/05/24	4.1	125.15	0	0.00	126.50	4.1	7,792	0.05%
2023/05/23	1.1	125.08	3	126.17	126.50	-1.9	7,676	-0.02%
2023/05/22	47	125.11	0	0.00	125.50	47	7,609	0.62%
2023/05/19	0	126.50	7	127.14	127.50	-7	7,544	-0.09%
2023/05/18	0	126.50	6.5	126.89	126.50	-6.4	7,541	-0.09%
2023/05/17	5	126.49	46	126.55	127.00	-41	7,536	-0.54%
2023/05/16	0	125.00	2	126.00	126.00	-2	7,535	-0.03%
2023/05/15	0	125.50	8	125.12	125.50	-8	7,546	-0.11%
2023/05/12	2	125.25	0	0.00	125.00	2	7,569	0.03%
2023/05/11	0	125.59	0	0.00	126.00	0	7,570	0.00%
2023/05/10	1.1	126.01	0	0.00	126.00	1.1	7,683	0.01%
2023/05/09	0	126.00	4	126.50	126.50	-4	7,751	-0.05%
2023/05/08	0	126.20	2	126.00	126.50	-2	7,773	-0.03%
2023/05/05	0	126.09	0	0.00	126.50	0	7,861	0.00%
2023/05/04	2	125.51	5.2	125.62	126.50	-3.2	8,015	-0.04%
2023/05/03	2	125.00	27	125.19	125.50	-25	8,199	-0.30%
2023/05/02	44	125.02	3	125.50	125.50	41	8,419	0.49%
2023/04/28	0	126.00	4	126.88	127.00	-4	8,771	-0.05%
2023/04/27	0	126.23	1	127.00	126.50	-1	8,787	-0.01%
2023/04/26	0	126.00	6.2	126.58	127.00	-6.2	8,774	-0.07%
2023/04/25	2	125.75	5	126.40	126.00	-3	8,623	-0.03%
2023/04/24	1	125.98	1.2	126.37	126.00	-0.1	8,574	0.00%
2023/04/21	1	125.50	3	126.00	126.00	-2	8,606	-0.02%
2023/04/20	1	124.00	3	125.00	125.00	-2	8,567	-0.02%
2023/04/19	0	125.50	2	125.25	124.50	-2	8,556	-0.02%
2023/04/18	2.1	125.47	7.1	125.85	126.00	-5	8,515	-0.06%
2023/04/17	2	124.00	4.1	124.87	125.50	-2	8,481	-0.02%
2023/04/14	8	124.00	1.1	124.45	124.50	6.9	8,425	0.08%
2023/04/13	3	123.00	2	123.75	124.00	1	8,363	0.01%
2023/04/12	2	123.49	1.1	123.50	123.00	0.9	8,196	0.01%
2023/04/11	0	122.37	7	122.50	123.00	-7	8,052	-0.09%
2023/04/10	4	121.25	6.1	122.17	122.50	-2	8,038	-0.03%
2023/04/07	0	120.50	5	120.60	121.00	-5	7,972	-0.06%
2023/04/06	0.1	120.37	0.5	120.50	120.50	-0.4	7,969	0.00%
2023/03/31	0.1	119.60	1	120.00	119.50	-0.9	7,926	-0.01%
2023/03/30	0	119.50	0	0.00	120.00	0	7,954	0.00%
2023/03/29	0.1	119.52	3	120.00	120.00	-2.9	7,966	-0.04%
2023/03/28	1	119.50	3	119.50	119.50	-2	7,979	-0.02%
2023/03/27	0.1	120.00	0	0.00	120.00	0.1	7,991	0.00%
2023/03/24	0	120.00	1	120.00	119.50	-1	8,171	-0.01%
2023/03/23	1	119.99	6.1	120.00	120.00	-5.1	8,200	-0.06%
2023/03/21	1	119.00	0.2	119.00	118.50	0.8	8,293	0.01%
2023/03/20	0	0.00	4	118.88	119.00	-4	8,343	-0.05%
2023/03/17	3.1	118.48	5.1	119.39	118.00	-2	8,378	-0.02%
2023/03/16	0	0.00	1	119.00	119.00	-1	8,265	-0.01%
2023/03/15	0	118.00	0.2	118.50	119.00	-0.1	8,332	0.00%
2023/03/14	1	117.51	3.8	118.02	117.50	-2.8	8,327	-0.03%
2023/03/13	0	0.00	5	118.70	119.00	-5	8,270	-0.06%
2023/03/10	7.6	117.41	13	117.42	117.50	-5.4	8,186	-0.07%
2023/03/09	3	118.67	13.1	118.80	118.50	-10	8,236	-0.12%
2023/03/08	2	118.25	0	0.00	119.00	2	8,350	0.02%
2023/03/07	0.1	117.67	6	118.42	118.50	-5.9	8,338	-0.07%
2023/03/06	2.1	118.26	9.9	118.80	118.00	-7.8	8,397	-0.09%
2023/03/03	0.1	117.50	4.3	117.50	117.50	-4.2	8,618	-0.05%
2023/03/02	1.3	115.50	5.3	116.20	116.50	-4	8,634	-0.05%
2023/03/01	6.3	115.24	0	115.50	115.00	6.3	8,569	0.07%
2023/02/24	14	115.50	5.2	115.87	115.50	8.8	8,467	0.10%
2023/02/23	0	115.50	8.6	115.13	115.50	-8.6	8,367	-0.10%
2023/02/22	0	0.00	35.5	115.27	115.00	-35.5	8,353	-0.43%
2023/02/21	1.1	114.50	0	0.00	114.50	1.1	8,418	0.01%
2023/02/20	0	0.00	1	114.00	115.00	-1	8,604	-0.01%
2023/02/17	1	113.50	0	0.00	113.50	1	8,721	0.01%
2023/02/16	5	113.90	0.1	113.70	114.00	5	8,930	0.06%
2023/02/15	1	113.50	0	0.00	113.50	1	9,033	0.01%
2023/02/14	1	113.50	1	114.00	114.00	0	8,996	0.00%
2023/02/13	1	113.00	0	113.50	113.50	1	9,021	0.01%
2023/02/10	1.5	113.00	1.1	112.50	113.00	0.4	8,979	0.00%
2023/02/09	12.2	112.51	1	112.50	112.50	11.2	8,957	0.12%
2023/02/08	3.2	112.53	0	113.00	112.50	3.2	8,952	0.04%
2023/02/07	3	112.83	1	113.00	112.50	2	8,838	0.02%
2023/02/06	2.1	112.79	0.1	113.00	112.50	2	8,823	0.02%
2023/02/03	3.5	112.36	3	112.83	113.00	0.5	8,802	0.01%
2023/02/02	2.2	112.05	0.1	113.00	112.00	2.1	8,798	0.02%
2023/02/01	44.3	112.22	0	0.00	112.50	44.3	8,711	0.51%
2023/01/31	10.8	113.10	0	114.00	112.50	10.7	8,632	0.12%
2023/01/30	6	113.92	42	114.37	114.50	-36	8,547	-0.42%
2023/01/17	5.2	114.02	0	0.00	114.00	5.2	8,389	0.06%
2023/01/16	1	113.50	0	114.50	115.00	1	8,408	0.01%
2023/01/13	0.5	114.00	1	114.00	114.00	-0.5	8,348	-0.01%
2023/01/12	0.1	113.52	0	0.00	113.50	0.1	8,564	0.00%
2023/01/11	5	113.51	0.7	114.50	114.00	4.3	8,613	0.05%
2023/01/10	0	0.00	9.8	114.57	115.00	-9.8	8,614	-0.11%
2023/01/09	0	0.00	14.1	114.89	115.00	-14.1	8,575	-0.16%
2023/01/06	0	113.67	1.2	113.58	114.00	-1.2	8,622	-0.01%
2023/01/05	1	113.50	5.2	113.81	114.00	-4.2	8,681	-0.05%
2023/01/04	0	113.50	0	113.50	113.50	0	8,694	0.00%
2023/01/03	0.1	112.50	43	113.00	113.00	-42.9	8,794	-0.49%
2022/12/30	1	113.00	1	113.50	113.00	0	8,821	0.00%
2022/12/29	0	113.50	1.1	113.50	113.00	-1.1	8,939	-0.01%
2022/12/28	0	113.00	2	113.00	114.00	-2	9,033	-0.02%
2022/12/27	0	113.00	1	113.00	113.00	-1	9,085	-0.01%
2022/12/26	1	113.00	4	113.00	113.00	-3	9,330	-0.03%
2022/12/23	1.7	112.41	0	0.00	112.50	1.7	9,408	0.02%
2022/12/22	0.5	112.50	0	0.00	113.00	0.5	9,522	0.01%
2022/12/21	0	112.00	1	112.50	111.50	-1	9,609	-0.01%
2022/12/20	0	111.50	20	111.50	111.50	-20	9,572	-0.21%
2022/12/19	20	110.50	0	0.00	111.50	20	9,596	0.21%
2022/12/16	9	110.61	6	111.92	110.50	3	9,654	0.03%
2022/12/15	40	111.50	0	0.00	112.00	40	9,500	0.42%
2022/12/14	4.1	111.51	1	112.50	111.50	3.1	9,484	0.03%
2022/12/13	3	111.50	0	0.00	111.00	3	9,431	0.03%
2022/12/12	0.1	112.00	0	112.00	112.50	0.1	9,371	0.00%
2022/12/09	1	112.49	0	0.00	112.00	1	9,524	0.01%
2022/12/08	11	111.00	0	0.00	111.00	11	9,560	0.12%
2022/12/07	0	112.50	1	112.50	112.50	-1	9,578	-0.01%
2022/12/06	12.2	111.51	1	111.50	112.00	11.2	9,523	0.12%
2022/12/05	2	112.25	6	111.92	112.50	-4	9,557	-0.04%
2022/12/02	6	111.25	3	111.50	112.00	3	9,574	0.03%
2022/12/01	9.4	112.13	0.2	112.56	111.50	9.2	9,566	0.10%
2022/11/30	15	113.00	1.3	112.73	113.50	13.7	9,490	0.14%
2022/11/29	8	112.38	5.4	112.52	112.00	2.6	9,356	0.03%
2022/11/28	9.3	111.18	0.3	111.50	110.50	9	9,330	0.10%
2022/11/25	7	111.43	49.3	110.85	112.50	-42.3	9,290	-0.45%
2022/11/24	0.4	110.00	1	110.00	110.00	-0.6	9,164	-0.01%
2022/11/23	1	109.00	2	109.00	109.00	-1	9,174	-0.01%
2022/11/22	5.2	108.52	0	0.00	108.50	5.2	9,216	0.06%
2022/11/21	2.2	108.54	1	109.00	109.00	1.2	9,207	0.01%
2022/11/18	44.2	108.00	0	0.00	109.00	44.2	9,205	0.48%
2022/11/17	19.2	107.80	0	108.50	108.00	19.2	9,195	0.21%
2022/11/16	12	108.50	0	0.00	108.50	12	9,082	0.13%
2022/11/15	13	109.04	0.3	109.50	109.00	12.7	8,954	0.14%
2022/11/14	4.1	108.66	0	0.00	109.50	4.1	8,890	0.05%
2022/11/11	3	109.17	1	109.50	109.50	2	8,665	0.02%
2022/11/10	0	109.00	0	0.00	108.50	0	8,595	0.00%
2022/11/09	7	108.43	0	0.00	109.00	7	8,610	0.08%
2022/11/08	12.1	108.17	0	0.00	108.50	12.1	8,532	0.14%
2022/11/07	4	107.75	0	0.00	108.00	4	8,565	0.05%
2022/11/04	2.4	107.79	0	0.00	108.50	2.4	8,719	0.03%
2022/11/03	1	108.52	1	108.00	108.50	0	8,640	0.00%
2022/11/02	8	108.94	0	0.00	108.50	8	8,645	0.09%
2022/11/01	0.7	110.27	0	0.00	109.50	0.7	8,606	0.01%
2022/10/31	1	111.00	1.6	111.09	111.00	-0.6	8,625	-0.01%
2022/10/28	1	109.50	0	0.00	109.00	1	8,577	0.01%
2022/10/27	1	109.01	2.2	109.80	109.50	-1.1	8,602	-0.01%
2022/10/26	0.1	109.92	0	0.00	108.50	0.1	8,618	0.00%
2022/10/25	0.3	109.50	13.4	109.07	110.50	-13.2	8,526	-0.15%
2022/10/24	3.1	107.67	2.3	107.56	107.50	0.8	8,297	0.01%
2022/10/21	1	108.00	0.3	107.67	108.00	0.7	8,217	0.01%
2022/10/20	2.8	106.06	2.2	106.14	107.00	0.6	8,298	0.01%
2022/10/19	16.1	107.75	0	0.00	107.50	16.1	8,110	0.20%
2022/10/18	1.1	109.00	0	0.00	108.50	1.1	8,038	0.01%
2022/10/17	1	109.00	2	109.25	109.00	-1	8,046	-0.01%
2022/10/14	4.1	108.63	0.5	109.00	109.00	3.6	8,050	0.04%
2022/10/13	0.4	109.50	0	0.00	109.00	0.4	8,067	0.00%
2022/10/12	2.1	109.08	0	0.00	110.00	2.1	8,209	0.03%
2022/10/11	15.1	109.40	6	109.33	109.00	9.1	8,381	0.11%
2022/10/07	5	110.50	1	110.50	110.50	4	8,329	0.05%
2022/10/06	1.3	110.62	0	0.00	110.50	1.3	8,475	0.02%
2022/10/05	8.2	111.88	0	0.00	111.50	8.2	8,691	0.09%
2022/10/04	1.9	111.80	1	112.00	112.00	0.9	8,785	0.01%
2022/10/03	20.4	111.93	10.1	111.02	111.50	10.3	8,758	0.12%
2022/09/30	5.1	114.21	7	114.00	114.00	-1.9	8,741	-0.02%
2022/09/29	3.1	115.52	4	115.88	116.00	-0.9	8,996	-0.01%
2022/09/28	3	114.33	2	116.50	116.50	1	9,032	0.01%
2022/09/27	0	116.50	0	0.00	116.00	0	9,102	0.00%
2022/09/26	1	114.05	7.5	115.51	116.50	-6.4	9,329	-0.07%
2022/09/23	9	114.95	12.5	114.99	115.00	-3.5	9,521	-0.04%
2022/09/22	17.2	116.18	10.3	116.01	116.00	6.9	9,893	0.07%
2022/09/21	3	117.17	1	117.50	117.50	2	10,124	0.02%
2022/09/20	1.1	118.05	0	0.00	118.00	1.1	10,136	0.01%
2022/09/19	2	118.00	0	0.00	118.00	2	10,212	0.02%
2022/09/16	8	118.08	2.8	118.14	118.00	5.2	10,453	0.05%
2022/09/15	8	119.50	0.3	119.50	119.00	7.7	10,461	0.07%
2022/09/14	5	119.71	0	0.00	119.50	5	10,464	0.05%
2022/09/13	2	120.75	0.1	121.00	121.00	1.9	10,555	0.02%
2022/09/12	2.1	120.79	0	0.00	121.00	2.1	10,578	0.02%
2022/09/08	3	120.51	0	0.00	121.00	3	10,661	0.03%
2022/09/07	6	120.42	1	120.00	120.50	5	10,708	0.05%
2022/09/06	1	121.50	0	0.00	121.50	1	10,745	0.01%
2022/09/05	7	121.86	1	121.50	122.00	6	10,760	0.06%
2022/09/02	10.1	121.00	30	122.00	121.00	-19.9	10,799	-0.18%
2022/09/01	1	120.51	0	0.00	121.00	1	10,821	0.01%
2022/08/31	12.1	121.34	1	121.50	121.00	11.1	10,780	0.10%
2022/08/30	6	122.42	0	0.00	122.50	6	10,705	0.06%
2022/08/29	0	0.00	1	123.00	123.00	-1	10,764	-0.01%
2022/08/26	3	122.00	0.2	122.50	122.00	2.8	10,838	0.03%
2022/08/25	18	121.72	0	0.00	122.00	18	10,946	0.16%
2022/08/24	1	122.00	0	0.00	122.00	1	11,037	0.01%
2022/08/23	1.3	123.00	1	122.50	122.50	0.3	11,335	0.00%
2022/08/19	1.1	121.59	1	122.49	121.50	0.1	11,573	0.00%
2022/08/18	7	122.00	2	123.00	122.50	5	11,690	0.04%
2022/08/17	2.3	122.56	1	123.00	123.00	1.3	11,773	0.01%
2022/08/16	1.1	124.45	0	0.00	123.50	1.1	11,767	0.01%
2022/08/15	1	124.50	5	125.00	124.50	-4	11,789	-0.03%
2022/08/12	0	124.50	5	124.50	125.00	-5	11,781	-0.04%
2022/08/11	0	125.00	2.1	124.71	125.00	-2.1	11,824	-0.02%
2022/08/10	1	122.51	1	123.00	122.50	0	11,792	0.00%
2022/08/09	1	122.00	1.6	121.69	122.50	-0.6	11,808	-0.01%
2022/08/08	0	122.50	7	122.00	122.50	-7	11,844	-0.06%
2022/08/04	1	120.52	0	0.00	120.50	1	11,913	0.01%
2022/08/03	1	121.50	1	121.50	121.50	0	11,930	0.00%
2022/08/02	0	0.00	3.1	122.50	122.50	-3.1	11,994	-0.03%
2022/08/01	2	121.50	0	0.00	122.00	2	11,949	0.02%
2022/07/29	2	121.00	2	121.50	121.50	0	12,103	0.00%
2022/07/28	3	121.33	1	121.50	121.50	2	12,230	0.02%
2022/07/27	0.5	120.99	3.2	121.34	121.50	-2.7	12,462	-0.02%
2022/07/26	1	119.51	0.1	119.50	120.00	1	12,615	0.01%
2022/07/25	2	120.00	2	120.00	120.00	0	12,704	0.00%
2022/07/22	13.4	118.03	0	119.00	118.50	13.4	12,861	0.10%
2022/07/21	2	119.25	0	0.00	119.50	2	12,831	0.02%
2022/07/20	36.2	120.18	0	0.00	120.00	36.2	12,806	0.28%
2022/07/19	13.1	121.01	0	0.00	121.50	13.1	12,726	0.10%
2022/07/18	1	122.50	0	0.00	123.00	1	12,517	0.01%
2022/07/15	1	122.50	0	0.00	123.00	1	12,284	0.01%
2022/07/14	7	122.14	0	0.00	123.00	7	12,259	0.06%
2022/07/13	0	124.50	10	124.00	124.00	-10	12,070	-0.08%
2022/07/12	7	122.00	2	123.50	122.50	5	11,781	0.04%
2022/07/11	1	123.50	0	0.00	124.00	1	11,594	0.01%
2022/07/08	13	124.85	1	126.50	124.50	12	11,555	0.10%
2022/07/07	0.1	127.50	2	129.00	127.50	-1.9	11,390	-0.02%
2022/07/06	0	0.00	8	128.00	128.00	-8	11,096	-0.07%
2022/07/05	0	0.00	1	127.00	127.00	-1	11,044	-0.01%
2022/07/04	0	0.00	9	126.72	126.50	-9	10,952	-0.08%
2022/07/01	4	123.13	9	123.78	124.00	-5	10,889	-0.05%
2022/06/30	27.5	122.00	3	122.17	122.00	24.5	10,724	0.23%
2022/06/29	0	0.00	32	129.98	130.50	-32	10,303	-0.31%
2022/06/28	1.1	128.50	1	129.00	129.00	0.1	10,051	0.00%
2022/06/27	7.1	128.99	0	0.00	128.50	7.1	10,095	0.07%
2022/06/24	0	0.00	5.6	128.74	129.00	-5.6	10,040	-0.06%
2022/06/22	6	126.50	1	126.00	125.50	5	9,737	0.05%
2022/06/21	0	0.00	1	126.00	126.50	-1	9,733	-0.01%
2022/06/20	2	125.00	0	0.00	125.00	2	9,639	0.02%
2022/06/17	2	124.00	0.1	124.50	125.00	2	9,627	0.02%
2022/06/16	18.1	124.72	0	0.00	124.00	18.1	9,559	0.19%
2022/06/15	5	124.50	0	0.00	125.00	5	9,657	0.05%
2022/06/14	5	124.50	0	0.00	124.50	5	9,784	0.05%
2022/06/13	4	124.50	0	0.00	125.00	4	9,842	0.04%
2022/06/10	12	125.42	0	0.00	125.00	12	9,937	0.12%
2022/06/09	4	126.25	0.1	126.50	126.00	3.9	9,889	0.04%
2022/06/08	4	126.50	0	0.00	126.50	4	9,918	0.04%
2022/06/06	0	125.00	0.5	125.00	126.00	-0.5	9,789	-0.01%
2022/06/02	1	125.01	2	125.50	125.00	-1	9,778	-0.01%
2022/06/01	9	125.11	1	125.50	125.00	8	9,864	0.08%
2022/05/31	3.2	125.52	0.2	126.00	127.00	3	9,821	0.03%
2022/05/30	1	125.50	0	0.00	127.00	1	9,606	0.01%
2022/05/27	5	125.50	0	0.00	125.50	5	9,652	0.05%
2022/05/26	2	127.00	2	127.25	127.50	0	9,655	0.00%
2022/05/25	0	0.00	1	125.00	125.00	-1	9,679	-0.01%
2022/05/24	1	124.00	0	0.00	124.00	1	9,766	0.01%
2022/05/23	6	124.08	0	0.00	123.50	6	9,887	0.06%
2022/05/20	1	124.01	5	124.00	124.50	-4	9,935	-0.04%
2022/05/19	4	124.00	0	0.00	124.50	4	9,961	0.04%
2022/05/18	0	124.50	0	125.00	125.00	0	9,983	0.00%
2022/05/17	1	124.00	0.1	124.00	123.50	0.9	9,923	0.01%
2022/05/16	0.1	124.50	0.3	124.00	124.00	-0.1	9,920	0.00%
2022/05/13	0	124.50	0.2	125.00	124.00	-0.2	9,885	0.00%
2022/05/12	0	124.50	7	124.64	124.00	-7	9,854	-0.07%
2022/05/11	1	124.50	1	124.50	125.00	0	9,802	0.00%
2022/05/09	1	125.50	0	0.00	125.00	1	9,718	0.01%
2022/05/06	0	125.50	2	125.54	126.50	-2	9,627	-0.02%
2022/05/05	1	125.00	0	0.00	125.00	1	9,546	0.01%
2022/05/04	8.2	124.63	5	124.00	124.00	3.2	9,431	0.03%
2022/05/03	62.6	128.95	39.2	127.54	127.50	23.4	9,277	0.25%
2022/04/29	0	130.82	0	0.00	131.00	0	9,079	0.00%
2022/04/28	4.4	130.91	3.1	132.00	131.50	1.3	8,977	0.01%
2022/04/27	0.3	131.86	5	132.00	132.00	-4.8	8,854	-0.05%
2022/04/26	0	0.00	4	132.00	132.00	-4	8,896	-0.04%
2022/04/25	1	131.00	2.1	131.47	131.50	-1.1	8,867	-0.01%
2022/04/22	0	0.00	1	131.50	131.50	-1	8,817	-0.01%
2022/04/21	2	131.25	2.2	130.96	131.00	-0.2	8,831	0.00%
2022/04/20	0	0.00	11	130.32	131.00	-11	8,849	-0.12%
2022/04/19	1	129.50	3.1	130.48	129.50	-2.1	8,834	-0.02%
2022/04/18	0	0.00	2.2	129.27	130.00	-2.2	8,853	-0.02%
2022/04/15	0	129.00	1	129.50	129.50	-1	8,857	-0.01%
2022/04/14	0	0.00	7.2	129.76	130.00	-7.2	8,865	-0.08%
2022/04/13	2	128.00	0	128.50	128.50	2	8,806	0.02%
2022/04/12	1.1	128.50	1.5	128.50	128.50	-0.4	8,784	0.00%
2022/04/11	1.4	129.86	17.5	129.02	130.00	-16.1	8,855	-0.18%
2022/04/08	0	0.00	3	127.50	128.00	-3	8,762	-0.03%
2022/04/07	0	0.00	1	127.50	127.00	-1	8,659	-0.01%
2022/04/06	0	126.50	1.2	126.83	127.00	-1.2	8,583	-0.01%
2022/04/01	1	126.50	0.1	126.50	127.00	0.9	8,516	0.01%
2022/03/31	0	126.50	0	0.00	127.00	0	8,455	0.00%
2022/03/30	7	127.00	2	127.00	127.00	5	8,490	0.06%
2022/03/29	3.1	127.34	24	127.00	127.00	-20.9	8,520	-0.25%
2022/03/28	0	0.00	0	127.50	128.00	0	8,467	0.00%
2022/03/25	2	126.75	1	127.50	128.00	1	8,469	0.01%
2022/03/24	0.4	126.63	4	126.63	127.00	-3.6	8,412	-0.04%
2022/03/23	1	125.50	1	126.00	126.50	0	8,394	0.00%
2022/03/22	0	126.00	0	0.00	126.50	0	8,387	0.00%
2022/03/21	0	126.17	2.2	126.50	126.50	-2.2	8,397	-0.03%
2022/03/18	0.1	125.50	2	125.75	126.50	-1.9	8,300	-0.02%
2022/03/17	4.1	125.50	16	126.75	125.50	-11.9	8,134	-0.15%
2022/03/16	0	125.00	17.3	125.09	126.00	-17.3	7,906	-0.22%
2022/03/15	1.2	122.50	8.1	124.18	125.00	-6.9	7,786	-0.09%
2022/03/14	0	0.00	5	123.00	123.00	-5	7,633	-0.07%
2022/03/11	3	122.33	2.3	122.50	122.50	0.7	7,607	0.01%
2022/03/10	1	122.50	12	123.00	123.00	-11	7,529	-0.15%
2022/03/09	0	122.00	0	122.00	122.50	0	7,514	0.00%
2022/03/08	0	0.00	16	121.03	122.00	-16	7,535	-0.21%
2022/03/07	4.1	121.24	21	121.45	121.00	-16.9	7,477	-0.23%
2022/03/04	3	122.50	19	122.50	123.00	-16	7,598	-0.21%
2022/03/03	3	122.00	10	122.50	122.50	-7	7,548	-0.09%
2022/03/02	1.1	123.52	8	123.50	123.50	-6.9	7,499	-0.09%
2022/03/01	0.2	124.50	3	124.50	124.50	-2.8	7,327	-0.04%
2022/02/25	0.1	124.00	5.1	124.88	124.50	-5	7,160	-0.07%
2022/02/24	20.2	124.55	25.2	124.64	124.50	-5	6,974	-0.07%
2022/02/23	13.5	125.33	30.3	125.13	125.50	-16.9	6,783	-0.25%
2022/02/22	0.1	122.50	12.1	123.20	123.50	-12	6,676	-0.18%
2022/02/21	3	123.00	8.5	122.62	123.50	-5.5	6,563	-0.08%
2022/02/18	2.5	122.23	7.1	121.79	122.00	-4.6	6,568	-0.07%
2022/02/17	1.1	121.45	3	121.50	121.50	-1.9	6,567	-0.03%
2022/02/16	0.1	120.00	11	120.91	121.00	-10.9	6,589	-0.17%
2022/02/15	1.2	119.96	11	120.00	120.00	-9.8	6,594	-0.15%
2022/02/14	0	0.00	2	119.00	120.00	-2	6,687	-0.03%
2022/02/11	0	0.00	8	119.12	119.50	-8	6,730	-0.12%
2022/02/10	2	118.75	2	118.75	119.50	0	6,746	0.00%
2022/02/09	0	118.00	23	118.50	118.50	-23	6,782	-0.34%
2022/02/08	1	118.00	0	0.00	118.00	1	6,764	0.01%
2022/02/07	13	117.96	10.1	118.05	118.50	2.9	6,779	0.04%
2022/01/26	0	0.00	0.2	117.47	117.50	-0.2	6,736	0.00%
2022/01/25	0	0.00	33	117.00	117.00	-33	6,751	-0.49%
2022/01/24	1	117.00	73	117.00	117.00	-72	6,719	-1.07%
2022/01/21	0.1	117.00	7.2	116.44	117.00	-7.1	6,729	-0.11%
2022/01/20	0	0.00	1	117.00	116.50	-1	6,788	-0.01%
2022/01/19	4	115.88	1	117.00	117.00	3	6,745	0.04%
2022/01/18	1	117.00	0.2	117.03	117.50	0.8	6,750	0.01%
2022/01/17	1	117.00	16.1	117.13	117.00	-15.1	6,874	-0.22%
2022/01/14	47	117.51	4.1	117.01	117.50	42.9	6,922	0.62%
2022/01/13	41	117.24	6.2	117.16	117.50	34.8	6,960	0.50%
2022/01/12	0	0.00	52	117.00	117.00	-52	6,997	-0.74%
2022/01/11	1	116.50	1.1	116.05	116.50	-0.1	6,978	0.00%
2022/01/10	2	115.50	13.6	116.11	116.50	-11.6	6,955	-0.17%
2022/01/06	0	115.50	0	0.00	115.50	0	7,074	0.00%
2022/01/04	3.2	115.16	0	0.00	115.50	3.2	7,372	0.04%
2022/01/03	9.1	115.33	0.1	115.50	115.50	9	7,378	0.12%
2021/12/30	0	0.00	18.1	116.50	116.50	-18.1	7,375	-0.25%
2021/12/29	1	116.00	0.4	116.35	116.50	0.6	7,464	0.01%
2021/12/28	1	116.00	2.4	115.92	116.00	-1.4	7,431	-0.02%
2021/12/27	0	0.00	2	116.00	116.00	-2	7,432	-0.03%
2021/12/24	0	0.00	1.3	115.49	115.50	-1.3	7,527	-0.02%
2021/12/23	61	115.82	0.2	115.50	115.50	60.8	7,551	0.81%
2021/12/22	0	0.00	2.9	115.46	115.50	-2.9	7,519	-0.04%
2021/12/21	0	0.00	10	115.50	115.50	-10	7,561	-0.13%
2021/12/20	0	0.00	11	114.95	115.00	-11	7,485	-0.15%
2021/12/17	0	0.00	16	115.00	115.00	-16	7,441	-0.22%
2021/12/16	0.1	114.02	9.7	114.57	114.50	-9.5	7,417	-0.13%
2021/12/15	0	0.00	4	114.25	114.00	-4	7,509	-0.05%
2021/12/14	0	0.00	3	114.00	114.00	-3	7,563	-0.04%
2021/12/13	3	113.50	0	0.00	113.50	3	7,607	0.04%
2021/12/10	5	114.00	1	114.00	114.00	4	7,660	0.05%
2021/12/09	0	0.00	0.1	114.00	114.50	-0.1	7,724	0.00%
2021/12/08	0	0.00	0.1	114.00	114.00	-0.1	7,777	0.00%
2021/12/07	0	113.50	1	114.00	114.00	-1	7,756	-0.01%
2021/12/06	15	113.50	3	114.00	114.00	12	7,752	0.15%
2021/12/02	0	0.00	4.2	113.74	114.00	-4.2	7,916	-0.05%
2021/11/30	1	112.50	18	113.00	112.00	-17	7,913	-0.21%
2021/11/29	3.2	112.50	5	112.60	112.50	-1.9	7,581	-0.02%
2021/11/26	2	112.50	0	0.00	113.00	2	7,703	0.03%
2021/11/25	0	0.00	1	113.00	113.50	-1	7,924	-0.01%
2021/11/24	0	0.00	3	113.50	113.50	-3	8,039	-0.04%
2021/11/23	4	112.50	0	0.00	113.50	4	8,128	0.05%
2021/11/22	1	112.50	1	112.50	112.50	0	8,245	0.00%
2021/11/19	7	112.93	0.2	114.00	113.00	6.8	8,727	0.08%
2021/11/18	1	114.00	3	114.67	115.00	-2	8,813	-0.02%
2021/11/17	0	0.00	3	114.33	114.50	-3	8,875	-0.03%
2021/11/16	2	113.50	24	113.27	114.00	-22	8,933	-0.25%
2021/11/15	0.1	112.00	5	112.40	113.00	-4.9	8,916	-0.05%
2021/11/12	0	0.00	5	112.50	112.50	-5	8,842	-0.06%
2021/11/11	0	0.00	1	112.50	112.50	-1	8,892	-0.01%
2021/11/10	8	111.50	4	112.00	112.00	4	8,860	0.05%
2021/11/09	1	111.00	4	111.50	111.50	-3	8,841	-0.03%
2021/11/08	6	110.75	50	111.00	111.50	-44	8,898	-0.49%
2021/11/05	0.1	111.00	0	0.00	111.00	0.1	8,905	0.00%
2021/11/04	1	110.51	0	0.00	111.00	1	8,932	0.01%
2021/11/03	2	110.50	0	0.00	110.50	2	8,926	0.02%
2021/11/02	8.1	110.50	0	0.00	110.50	8.1	8,958	0.09%
2021/11/01	2.3	111.00	0	111.00	111.00	2.3	9,076	0.03%
2021/10/29	5	110.50	0	0.00	110.50	5	9,144	0.05%
2021/10/28	9	110.50	0	0.00	110.00	9	9,179	0.10%
2021/10/27	16	110.88	0.1	110.50	110.50	15.9	9,204	0.17%
2021/10/26	22.1	110.55	0	0.00	110.50	22.1	9,227	0.24%
2021/10/25	5	111.00	0	0.00	111.00	5	9,170	0.05%
2021/10/22	16	110.97	0	0.00	111.50	16	9,112	0.18%
2021/10/21	13	110.58	0	0.00	110.50	13	9,070	0.14%
2021/10/20	6	110.92	0	0.00	111.00	6	9,000	0.07%
2021/10/18	0.1	111.50	0	0.00	111.00	0.1	9,001	0.00%
2021/10/15	7	110.50	2	111.00	111.00	5	8,994	0.06%
2021/10/14	3	110.67	0	0.00	110.50	3	8,897	0.03%
2021/10/13	2	111.00	0.1	111.50	111.50	1.9	8,839	0.02%
2021/10/12	1	111.00	0	0.00	111.50	1	8,807	0.01%
2021/10/08	0	0.00	3	111.67	111.50	-3	8,590	-0.03%
2021/10/07	1	111.01	19	111.00	111.50	-18	8,477	-0.21%
2021/10/06	22.2	110.98	3	110.83	111.00	19.2	8,476	0.23%
2021/10/05	10	110.55	2	110.50	110.50	8	8,385	0.10%
2021/10/04	2.1	110.76	6	110.67	111.00	-4	8,323	-0.05%
2021/10/01	18	110.45	2	110.25	110.50	16	8,279	0.19%
2021/09/30	5	111.00	0	0.00	110.50	5	8,158	0.06%
2021/09/29	2.1	111.00	0.1	111.00	111.50	2	8,088	0.03%
2021/09/28	14.2	111.32	0	0.00	111.00	14.2	7,995	0.18%
2021/09/27	2	111.50	6	111.34	111.00	-4	8,000	-0.05%
2021/09/24	0	111.50	0	0.00	111.50	0	8,040	0.00%
2021/09/23	2	111.00	0	111.00	111.00	2	8,090	0.02%
2021/09/22	1.5	111.33	11	110.09	111.00	-9.5	8,058	-0.12%
2021/09/17	8.1	111.19	0	0.00	111.00	8.1	7,915	0.10%
2021/09/16	0	0.00	2	111.50	111.50	-2	7,787	-0.03%
2021/09/15	5	111.20	1	111.00	111.00	4	7,730	0.05%
2021/09/14	6.1	111.42	0	0.00	111.00	6.1	7,713	0.08%
2021/09/13	4	110.63	1	110.50	111.00	3	7,685	0.04%
2021/09/10	3	110.67	11	110.50	110.50	-8	7,651	-0.10%
2021/09/09	10	110.90	0	0.00	110.50	10	7,781	0.13%
2021/09/08	0	111.00	2	110.75	111.00	-2	7,776	-0.03%
2021/09/07	4.2	111.00	0	0.00	111.00	4.2	7,694	0.05%
2021/09/06	1	111.00	1.2	111.42	111.00	-0.2	7,653	0.00%
2021/09/03	3.2	111.04	1	111.02	111.00	2.2	7,610	0.03%
2021/09/02	5.1	110.90	0	0.00	111.00	5.1	7,559	0.07%
2021/09/01	21.1	110.96	0	0.00	110.50	21.1	7,540	0.28%
2021/08/31	19.2	111.79	5.1	111.52	112.00	14.1	7,399	0.19%
2021/08/30	3	110.67	111	110.55	111.00	-108	7,104	-1.52%	大賣/鉅額交易
2021/08/27	6.2	110.02	1	110.00	110.00	5.2	6,986	0.07%
2021/08/26	15.3	110.27	10	110.00	110.00	5.3	6,911	0.08%
2021/08/25	85.2	109.77	3.1	110.01	110.00	82.2	6,767	1.21%
2021/08/24	6	115.33	22	115.50	115.50	-16	6,226	-0.26%
2021/08/23	3.3	116.02	1	116.02	115.50	2.2	6,074	0.04%
2021/08/20	1	116.50	0	0.00	116.00	1	6,040	0.02%
2021/08/19	0.3	116.50	3	116.83	116.50	-2.7	6,270	-0.04%
2021/08/18	1	117.00	3	117.17	117.50	-2	6,191	-0.03%
2021/08/17	8.1	117.37	0	0.00	117.50	8.1	6,178	0.13%
2021/08/16	1	117.00	1	117.50	117.50	0	6,092	0.00%
2021/08/13	0.1	117.09	0	117.50	117.50	0.1	6,155	0.00%
2021/08/12	1	117.50	4	117.63	118.00	-3	6,156	-0.05%
2021/08/11	0.1	117.50	4	117.75	118.00	-3.9	6,074	-0.06%
2021/08/10	1.1	117.50	0	117.50	118.00	1.1	6,124	0.02%
2021/08/09	4	117.25	2	117.50	117.50	2	6,153	0.03%
2021/08/06	2	117.75	4	117.75	117.50	-2	6,248	-0.03%
2021/08/05	1	117.50	6	117.58	118.00	-5	6,307	-0.08%
2021/08/04	3	117.00	3.1	117.00	117.50	-0.1	6,531	0.00%
2021/08/03	0	0.00	48.1	116.99	117.00	-48.1	6,536	-0.74%
2021/08/02	0	0.00	3	116.17	116.50	-3	6,472	-0.05%
2021/07/30	0	115.50	1	115.00	115.00	-1	6,355	-0.02%
2021/07/29	0	0.00	9	116.28	116.50	-9	6,343	-0.14%
2021/07/28	1	115.00	4	116.00	116.00	-3	6,328	-0.05%
2021/07/27	0	0.00	3	115.50	115.50	-3	6,476	-0.05%
2021/07/26	0.1	115.00	2	114.50	115.00	-1.9	6,548	-0.03%
2021/07/23	0	0.00	4	115.50	115.00	-4	6,561	-0.06%
2021/07/22	0	0.00	12.8	115.39	116.00	-12.8	6,607	-0.19%
2021/07/21	0	115.00	5	115.00	115.00	-5	6,636	-0.08%
2021/07/20	0	0.00	2	115.00	115.00	-2	6,674	-0.03%
2021/07/19	1	115.00	50	115.00	115.00	-49	6,714	-0.73%
2021/07/16	0.7	114.46	0	0.00	115.00	0.7	6,812	0.01%
2021/07/15	1	114.00	7.2	114.42	114.50	-6.2	6,846	-0.09%
2021/07/14	6	114.08	0	0.00	114.50	6	6,910	0.09%
2021/07/13	0	0.00	11	114.50	114.50	-11	6,961	-0.16%
2021/07/12	8	114.00	0	0.00	113.50	8	7,036	0.11%
2021/07/09	1.1	114.00	2	113.75	114.50	-1	7,216	-0.01%
2021/07/08	2	114.00	10	114.00	114.00	-8	7,716	-0.10%
2021/07/06	0	114.00	0	0.00	114.00	0	7,853	0.00%
2021/07/05	0	0.00	1	114.00	114.50	-1	7,958	-0.01%
2021/07/02	2.1	113.50	1	114.00	114.00	1.1	8,067	0.01%
2021/07/01	99	114.00	0	0.00	113.50	99	8,151	1.21%
2021/06/30	32	114.25	0	0.00	114.00	32	8,206	0.39%
2021/06/29	11	114.00	0.1	114.00	114.00	10.9	8,211	0.13%
2021/06/28	10	114.00	1	114.50	114.00	9	8,396	0.11%
2021/06/25	0	0.00	13	114.50	114.50	-13	8,497	-0.15%
2021/06/24	23	114.15	1	114.00	114.00	22	8,547	0.26%
2021/06/23	0	0.00	1	114.50	114.50	-1	8,600	-0.01%
2021/06/22	5.1	114.50	10	114.50	114.00	-5	8,627	-0.06%
2021/06/21	0	113.50	0	0.00	113.50	0	8,630	0.00%
2021/06/17	5	114.40	0.5	114.50	114.50	4.5	8,558	0.05%
2021/06/16	0.1	114.00	2.6	114.50	115.00	-2.5	8,795	-0.03%
2021/06/15	0	114.50	2	114.50	114.50	-2	8,794	-0.02%
2021/06/11	0	114.50	36.9	114.51	114.50	-36.9	8,886	-0.42%
2021/06/10	5	114.50	0	0.00	114.50	5	8,887	0.06%
2021/06/09	1	114.00	0	0.00	114.00	1	8,915	0.01%
2021/06/08	0	113.75	6	114.17	114.50	-6	8,918	-0.07%
2021/06/07	0	114.00	4	113.25	114.00	-4	8,983	-0.04%
2021/06/04	0	0.00	17	114.00	114.00	-17	9,008	-0.19%
2021/06/03	5	113.50	4.5	113.72	114.00	0.5	9,042	0.01%
2021/06/02	2	113.50	24	113.77	114.00	-22	9,139	-0.24%
2021/06/01	0.1	113.50	6	113.42	113.50	-5.9	9,200	-0.06%
2021/05/31	9	113.06	9.4	113.45	113.50	-0.4	9,354	0.00%
2021/05/28	0	0.00	5	113.00	113.00	-5	9,466	-0.05%
2021/05/27	10.2	112.61	0	0.00	112.00	10.2	9,496	0.11%
2021/05/26	0	0.00	0.1	113.50	113.00	-0.1	9,361	0.00%
2021/05/25	0	0.00	5	113.50	114.00	-5	9,510	-0.05%
2021/05/24	0	113.50	2	113.00	113.00	-2	9,538	-0.02%
2021/05/21	0	0.00	8.1	113.81	114.50	-8.1	9,646	-0.08%
2021/05/20	9	112.56	9.1	113.27	113.50	-0.1	9,591	0.00%
2021/05/19	2	113.50	1	113.00	112.50	1	9,613	0.01%
2021/05/18	3	112.33	10	113.10	113.50	-7	9,687	-0.07%
2021/05/17	4.4	112.23	1	112.50	112.50	3.4	9,697	0.03%
2021/05/14	1	112.50	3	112.67	113.50	-2	9,644	-0.02%
2021/05/13	9.2	111.23	5	112.10	111.00	4.2	9,604	0.04%
2021/05/12	26.2	111.02	14.4	112.63	112.50	11.8	9,480	0.12%
2021/05/11	1	114.00	6	113.67	114.50	-5	9,104	-0.05%
2021/05/10	0.4	113.50	1.2	113.42	114.00	-0.8	9,090	-0.01%
2021/05/07	0	0.00	4	113.38	113.50	-4	9,201	-0.04%
2021/05/06	0	113.00	0	0.00	113.00	0	9,312	0.00%
2021/05/05	12.1	112.09	0	0.00	112.00	12.1	9,328	0.13%
2021/05/04	9.3	112.45	7	113.07	112.50	2.3	9,354	0.02%
2021/05/03	13	113.04	0	0.00	113.00	13	9,217	0.14%
2021/04/28	50.4	113.00	1	114.00	114.00	49.4	9,320	0.53%
2021/04/27	4	113.50	1	114.00	114.00	3	9,451	0.03%
2021/04/26	3	114.00	0.3	114.00	114.00	2.7	9,390	0.03%
2021/04/23	6	114.08	1	114.00	114.00	5	9,345	0.05%
2021/04/22	3	114.00	1.1	114.45	114.50	1.9	9,377	0.02%
2021/04/21	1	114.01	1	114.50	114.50	0	9,312	0.00%
2021/04/20	0	114.50	17	114.97	115.00	-17	9,312	-0.18%
2021/04/19	0	114.00	3	114.17	114.50	-3	9,326	-0.03%
2021/04/16	0	114.00	1	114.00	114.00	-1	9,426	-0.01%
2021/04/15	0	0.00	3	113.50	114.00	-3	9,432	-0.03%
2021/04/14	0	112.50	31	112.95	113.00	-31	9,276	-0.33%
2021/04/13	0.4	111.50	1	111.50	112.00	-0.7	8,870	-0.01%
2021/04/12	0	111.50	0	111.50	111.00	0	8,872	0.00%
2021/04/09	0	111.50	1	111.50	112.00	-1	8,860	-0.01%
2021/04/08	0	0.00	6	111.50	111.00	-6	8,789	-0.07%
2021/04/07	2.1	112.00	4.1	112.25	112.00	-2	8,736	-0.02%
2021/04/06	0	0.00	3.5	112.00	112.00	-3.5	8,635	-0.04%
2021/04/01	2.1	111.74	0	0.00	111.50	2.1	8,604	0.02%
2021/03/31	0	111.72	0	0.00	111.50	0	8,637	0.00%
2021/03/30	3	111.50	1	112.00	111.50	2	8,514	0.02%
2021/03/29	1	112.00	63.4	111.97	112.00	-62.4	8,520	-0.73%
2021/03/26	5	111.40	0	0.00	111.50	5	8,510	0.06%
2021/03/25	3	111.00	30	111.08	111.50	-27	8,516	-0.32%
2021/03/24	1	110.50	0	0.00	111.00	1	8,526	0.01%
2021/03/23	0	0.00	1	111.00	111.00	-1	8,540	-0.01%
2021/03/22	4	110.50	0	0.00	110.50	4	8,582	0.05%
2021/03/19	21	110.00	1	110.00	110.00	20	8,579	0.23%
2021/03/17	2	110.50	1.1	110.55	110.50	0.9	8,382	0.01%
2021/03/16	3.1	110.50	5	110.50	110.50	-1.9	8,299	-0.02%
2021/03/15	6	110.50	1.1	110.09	110.50	4.9	8,364	0.06%
2021/03/12	1.1	110.97	6	110.92	111.00	-4.9	8,384	-0.06%
2021/03/11	2.1	110.50	0	0.00	111.00	2.1	8,456	0.02%
2021/03/10	0.1	110.50	6	110.00	110.50	-5.9	8,440	-0.07%
2021/03/09	5	110.10	2	110.00	110.50	3	8,467	0.04%
2021/03/08	11.1	110.09	3	110.00	110.00	8.1	8,478	0.09%
2021/03/05	3.1	109.52	2.7	109.87	110.00	0.4	8,424	0.01%
2021/03/04	3.6	109.55	0	0.00	109.50	3.6	8,612	0.04%
2021/03/03	9.1	110.00	10	110.00	109.50	-0.9	8,509	-0.01%
2021/03/02	3.1	110.00	3	109.50	109.50	0.1	8,444	0.00%
2021/02/26	6.5	110.16	2.1	109.77	109.50	4.5	8,417	0.05%
2021/02/25	5.1	110.10	2.4	110.00	110.50	2.7	8,214	0.03%
2021/02/24	11.1	109.68	1	109.50	109.50	10.1	8,133	0.12%
2021/02/23	0.2	109.17	1	109.00	109.50	-0.9	8,099	-0.01%
2021/02/22	3.1	108.84	7.8	108.55	108.50	-4.7	8,006	-0.06%
2021/02/19	1.1	108.55	1	108.50	109.00	0.1	7,940	0.00%
2021/02/18	4	108.50	1	108.50	108.50	3	7,923	0.04%
2021/02/17	32.2	108.52	20	108.25	108.50	12.2	7,885	0.15%
2021/02/05	8	108.50	1	108.00	108.50	7	7,767	0.09%
2021/02/04	5.6	108.37	0	0.00	108.00	5.6	7,701	0.07%
2021/02/03	2.1	108.99	0	0.00	109.00	2.1	7,677	0.03%
2021/02/02	0.1	109.00	0	0.00	109.00	0.1	7,665	0.00%
2021/02/01	0.1	109.50	2	109.00	109.00	-2	7,665	-0.03%
2021/01/29	9.1	108.28	0	0.00	108.00	9.1	7,578	0.12%
2021/01/28	7	108.71	3	109.00	109.00	4	7,468	0.05%
2021/01/27	5.2	109.00	0	0.00	109.00	5.2	7,352	0.07%
2021/01/26	23.1	108.83	0	0.00	108.50	23.1	7,362	0.31%
2021/01/25	1.1	109.00	0	0.00	109.00	1.1	7,373	0.01%
2021/01/22	22.3	108.66	8	108.81	108.50	14.3	7,356	0.19%
2021/01/21	1.1	109.05	6.4	109.06	108.50	-5.3	7,274	-0.07%
2021/01/20	7.1	109.79	1.5	110.67	109.00	5.6	7,178	0.08%
2021/01/19	10.1	111.00	0	111.00	111.00	10.1	7,018	0.14%
2021/01/18	0	0.00	1.1	111.00	111.00	-1.1	7,020	-0.02%
2021/01/15	1.1	111.50	0	0.00	111.00	1.1	6,989	0.02%
2021/01/14	4.1	111.62	2	111.50	112.00	2.1	6,915	0.03%
2021/01/13	10	111.50	15	111.47	111.50	-5	6,904	-0.07%
2021/01/12	19.3	111.46	3	111.00	111.00	16.3	6,812	0.24%
2021/01/11	3	110.33	33	110.24	111.00	-30	6,739	-0.45%
2021/01/08	10	109.00	11	109.50	110.00	-1	6,591	-0.02%
2021/01/07	1.2	109.00	1	109.00	109.00	0.2	6,554	0.00%
2021/01/06	3.1	108.84	0	0.00	109.50	3.1	6,517	0.05%
2021/01/05	0	109.50	18	109.03	109.50	-18	6,441	-0.28%
2021/01/04	12	109.00	0	0.00	109.00	12	6,408	0.19%
2020/12/31	3	109.67	2	110.00	109.00	1	6,400	0.02%
2020/12/30	20	109.00	12	109.46	110.00	8	6,467	0.12%
2020/12/29	1.3	108.89	2	109.00	109.00	-0.7	6,430	-0.01%
2020/12/28	0	0.00	1	109.50	109.50	-1	6,453	-0.02%
2020/12/25	1	108.00	3	108.67	108.50	-2	6,487	-0.03%
2020/12/24	8	108.00	0	0.00	108.00	8	6,422	0.12%
2020/12/23	15	108.50	0	0.00	108.50	15	6,382	0.24%
2020/12/22	15.1	109.00	0	0.00	109.00	15.1	6,374	0.24%
2020/12/21	0	109.00	1.3	109.08	109.50	-1.3	6,454	-0.02%
2020/12/18	2	109.00	1	109.00	109.50	1	6,450	0.02%
2020/12/17	0	109.00	1	109.00	109.50	-1	6,377	-0.02%
2020/12/16	0.2	109.00	5	109.50	109.50	-4.8	6,345	-0.08%
2020/12/15	0	108.50	11.1	108.50	109.00	-11	6,336	-0.17%
2020/12/14	1	108.50	0	0.00	108.50	1	6,309	0.02%
2020/12/11	12	108.46	5	108.00	108.50	7	6,278	0.11%
2020/12/10	12	108.50	0	0.00	108.50	12	6,227	0.19%
2020/12/09	6	108.75	0	0.00	108.50	6	6,215	0.10%
2020/12/08	0.4	109.00	1	109.00	109.50	-0.7	6,120	-0.01%
2020/12/07	11	108.50	0	0.00	108.50	11	6,078	0.18%
2020/12/04	5	109.00	1	109.00	109.50	4	6,036	0.07%
2020/12/03	2	108.50	0	0.00	108.50	2	6,004	0.03%
2020/12/02	1	108.50	0.8	109.00	109.00	0.2	5,965	0.00%
2020/12/01	1.1	109.00	0	0.00	109.00	1.1	5,949	0.02%
2020/11/30	1.1	109.41	0	0.00	108.50	1.1	5,922	0.02%
2020/11/26	0	109.00	0	0.00	109.50	0	5,698	0.00%
2020/11/25	0	109.50	0	0.00	109.00	0	5,670	0.00%
2020/11/24	1.1	109.50	0	0.00	109.50	1.1	5,624	0.02%
2020/11/23	0	0.00	6	110.17	110.50	-6	5,603	-0.11%
2020/11/20	0.1	109.50	0	0.00	109.50	0.1	5,570	0.00%
2020/11/19	3	109.50	0	0.00	110.00	3	5,554	0.05%
2020/11/18	0	110.00	3.4	110.00	110.00	-3.4	5,484	-0.06%
2020/11/17	0	0.00	12	109.58	110.00	-12	5,484	-0.22%
2020/11/13	0	0.00	5	110.00	110.00	-5	5,440	-0.09%
2020/11/12	0	0.00	11	110.45	110.00	-11	5,412	-0.20%
2020/11/11	1	109.50	15	109.97	110.00	-14	5,433	-0.26%
2020/11/06	0	0.00	5	110.00	109.50	-5	5,338	-0.09%
2020/11/05	0	109.50	3.1	109.66	110.00	-3.1	5,349	-0.06%
2020/11/03	0	0.00	12	109.46	109.50	-12	5,344	-0.22%
2020/11/02	0	0.00	52.5	108.98	109.50	-52.5	5,273	-1.00%
2020/10/30	2.1	107.50	0	0.00	107.00	2.1	5,220	0.04%
2020/10/29	6.1	107.51	0	0.00	107.50	6.1	5,181	0.12%
2020/10/28	1	108.50	1	108.50	108.50	0	5,254	0.00%
2020/10/27	0	0.00	6	109.00	109.00	-6	5,288	-0.11%
2020/10/26	0.1	108.42	34.1	108.18	108.50	-34	5,251	-0.65%
2020/10/23	10	107.50	0	0.00	107.50	10	5,278	0.19%
2020/10/22	2	107.00	0.7	107.00	107.00	1.3	5,375	0.02%
2020/10/21	11	107.00	0	0.00	107.00	11	5,520	0.20%
2020/10/20	1	107.00	0	0.00	106.50	1	5,527	0.02%
2020/10/19	9.1	106.56	1	106.50	107.00	8.1	5,596	0.14%
2020/10/16	2	106.50	0	0.00	106.50	2	5,648	0.04%
2020/10/15	23.1	106.50	0	0.00	106.50	23.1	5,679	0.41%
2020/10/14	6	107.00	0	107.50	107.50	6	5,609	0.11%
2020/10/13	10	107.00	0	0.00	107.50	10	5,675	0.18%
2020/10/12	3	107.33	6.5	107.12	107.00	-3.5	5,834	-0.06%
2020/10/08	7.1	107.01	0	0.00	107.50	7.1	6,335	0.11%
2020/10/07	5	107.00	0	0.00	106.50	5	6,401	0.08%
2020/10/06	1	107.50	2	108.00	108.00	-1	6,385	-0.02%
2020/10/05	0.2	107.50	1	106.50	107.00	-0.9	6,427	-0.01%
2020/09/30	8	107.13	0	0.00	107.00	8	6,540	0.12%
2020/09/29	1	108.00	4	108.50	108.50	-3	6,633	-0.05%
2020/09/28	1	107.50	0	0.00	108.00	1	6,793	0.01%
2020/09/25	10.1	107.45	2	107.00	107.50	8.1	6,905	0.12%
2020/09/24	29	107.26	15	107.50	107.00	14	6,900	0.20%
2020/09/23	5.4	108.00	4	108.00	107.50	1.4	7,205	0.02%
2020/09/22	9	108.00	0	0.00	108.00	9	7,399	0.12%
2020/09/21	0	0.00	1	108.50	108.50	-1	7,687	-0.01%
2020/09/18	3	108.50	0.5	109.00	109.00	2.5	7,807	0.03%
2020/09/17	2	108.50	1	108.50	109.00	1	7,895	0.01%
2020/09/16	1	108.51	0.2	109.00	109.00	0.8	8,023	0.01%
2020/09/15	0	0.00	8	109.00	109.00	-8	8,040	-0.10%
2020/09/14	7	108.57	9	108.83	109.00	-2	8,214	-0.02%
2020/09/11	0	109.00	0	0.00	109.00	0	8,263	0.00%
2020/09/10	0	0.00	2	108.50	109.00	-2	8,303	-0.02%
2020/09/09	1	108.50	1.5	108.67	108.50	-0.5	8,371	-0.01%
2020/09/08	5	108.50	0	0.00	109.00	5	8,473	0.06%
2020/09/07	8.1	108.07	2	108.00	108.50	6.1	8,524	0.07%
2020/09/04	8.2	108.02	2	108.00	108.50	6.2	8,607	0.07%
2020/09/03	1	108.50	12.1	108.50	109.00	-11.1	8,667	-0.13%
2020/09/02	24	108.50	0	0.00	108.50	24	8,735	0.27%
2020/09/01	0	0.00	3	108.50	109.00	-3	8,778	-0.03%
2020/08/31	7	108.57	0	0.00	108.50	7	8,763	0.08%
2020/08/28	6	109.00	1	109.50	109.00	5	8,761	0.06%
2020/08/27	0	0.00	2	109.00	109.50	-2	8,858	-0.02%
2020/08/26	1.1	109.00	0	0.00	109.00	1.1	8,858	0.01%
2020/08/25	7	109.00	0	0.00	109.00	7	8,848	0.08%
2020/08/24	1	109.50	1.5	109.50	109.00	-0.5	9,077	-0.01%
2020/08/21	1	109.50	9.2	109.12	109.50	-8.2	9,151	-0.09%
2020/08/20	2	108.75	1	108.50	109.00	1	9,184	0.01%
2020/08/19	2	109.00	3	109.17	109.00	-1	9,151	-0.01%
2020/08/18	0	0.00	6	109.00	109.00	-6	9,134	-0.07%
2020/08/17	0	0.00	2	109.00	108.50	-2	9,252	-0.02%
2020/08/14	1.1	109.00	0	0.00	109.00	1.1	9,271	0.01%
2020/08/13	10	109.50	7.4	109.50	109.50	2.6	9,294	0.03%
2020/08/12	0	109.00	0	0.00	109.00	0	9,347	0.00%
2020/08/11	10	108.75	1	109.00	108.50	9	9,408	0.10%
2020/08/10	1	108.50	7	108.86	108.50	-6	9,398	-0.06%
2020/08/07	10.1	108.75	1.7	108.71	109.00	8.4	9,400	0.09%
2020/08/06	2	108.50	1	108.50	109.00	1	9,383	0.01%
2020/08/05	6.1	108.59	0	0.00	108.00	6.1	9,406	0.06%
2020/08/04	7	108.64	0	0.00	108.50	7	9,409	0.07%
2020/08/03	10	108.65	16	108.50	108.00	-6	9,690	-0.06%
2020/07/31	0.1	109.50	0.2	109.50	109.50	-0.1	9,648	0.00%
2020/07/29	2	109.00	3	109.00	108.50	-1	9,639	-0.01%
2020/07/28	3.1	108.34	1	108.50	108.50	2.1	9,667	0.02%
2020/07/27	27	108.59	1	108.50	108.00	26	9,661	0.27%
2020/07/24	1	109.50	1	109.00	109.00	0	9,568	0.00%
2020/07/23	5	109.10	1	110.00	109.00	4	9,554	0.04%
2020/07/22	3	109.83	1	109.50	110.00	2	9,522	0.02%
2020/07/21	0	0.00	0.1	110.00	110.00	-0.1	9,466	0.00%
2020/07/20	4	110.38	1	110.00	110.00	3	9,461	0.03%
2020/07/17	4	110.00	0	0.00	109.50	4	9,486	0.04%
2020/07/16	11.1	109.55	2	109.75	109.50	9.1	9,520	0.10%
2020/07/15	27	109.46	4	110.00	109.50	23	9,420	0.24%
2020/07/14	17	110.09	0	0.00	110.00	17	8,955	0.19%
2020/07/13	8	110.50	0	0.00	110.50	8	8,907	0.09%
2020/07/10	1	111.00	0.2	111.00	111.00	0.8	8,931	0.01%
2020/07/09	28	111.12	1	111.00	110.50	27	8,945	0.30%
2020/07/08	2	111.50	3	111.00	112.00	-1	8,834	-0.01%
2020/07/07	22.1	111.07	0	0.00	111.50	22.1	8,741	0.25%
2020/07/06	4	112.00	0.1	112.50	112.00	3.9	8,596	0.05%
2020/07/03	17.1	112.33	4	113.50	112.00	13.1	8,492	0.15%
2020/07/02	105	111.14	8	111.38	114.00	97	8,492	1.14%	大買/
2020/07/01	2	116.50	11.5	116.74	116.50	-9.5	8,132	-0.12%
2020/06/30	6.5	116.00	48.1	115.98	117.00	-41.6	8,024	-0.52%
2020/06/29	20	114.50	17	114.68	115.00	3	7,807	0.04%
2020/06/24	9	114.22	8	114.44	114.50	1	7,726	0.01%
2020/06/23	5	113.80	78.1	113.74	114.00	-73.1	7,635	-0.96%
2020/06/22	0	0.00	1	113.00	113.50	-1	7,541	-0.01%
2020/06/19	0	0.00	8	113.25	113.00	-8	7,625	-0.10%
2020/06/17	0	0.00	3	112.67	113.00	-3	7,791	-0.04%
2020/06/16	0	0.00	1.1	112.95	112.50	-1.1	8,102	-0.01%
2020/06/15	7	112.21	0	0.00	111.50	7	8,380	0.08%
2020/06/12	0	0.00	2	112.50	113.00	-2	8,469	-0.02%
2020/06/11	2	113.00	3	113.00	112.50	-1	8,705	-0.01%
2020/06/10	0	0.00	3	113.00	113.00	-3	8,822	-0.03%
2020/06/09	1	112.50	0	0.00	113.00	1	9,231	0.01%
2020/06/08	1.1	112.50	0	0.00	113.00	1.1	9,366	0.01%
2020/06/05	0	0.00	1	112.50	112.50	-1	9,371	-0.01%
2020/06/04	5	112.90	2.6	112.88	113.00	2.4	9,497	0.03%
2020/06/03	2	112.50	10	112.20	112.50	-8	9,534	-0.08%
2020/06/01	1	111.50	0	0.00	111.50	1	9,544	0.01%
2020/05/29	2.1	110.02	1	111.00	110.50	1.1	9,515	0.01%
2020/05/28	1	110.00	0	0.00	110.50	1	9,326	0.01%
2020/05/27	6	110.67	4	110.00	110.00	2	9,403	0.02%
2020/05/25	1	111.00	0	0.00	110.50	1	9,453	0.01%
2020/05/22	0.1	111.00	1	111.50	111.00	-0.9	9,465	-0.01%
2020/05/21	1.1	111.00	0	0.00	111.50	1.1	9,403	0.01%
2020/05/20	2	111.00	7	111.36	111.50	-5	9,396	-0.05%
2020/05/19	0	0.00	1	111.00	111.00	-1	9,416	-0.01%
2020/05/18	1	110.50	2.1	110.26	110.50	-1.1	9,379	-0.01%
2020/05/15	0	0.00	1	109.50	109.50	-1	9,289	-0.01%
2020/05/12	0	0.00	1	110.00	110.00	-1	9,285	-0.01%
2020/05/11	6	110.00	0	0.00	110.00	6	9,323	0.06%
2020/05/08	1.6	110.00	33	110.29	110.00	-31.4	9,303	-0.34%
2020/05/07	1	109.00	1	109.00	109.00	0	9,043	0.00%
2020/05/06	0	0.00	2	109.00	109.50	-2	9,075	-0.02%
2020/05/04	1	108.50	0	0.00	109.00	1	9,113	0.01%
2020/04/30	1	109.50	0.5	109.50	109.50	0.5	9,195	0.01%
2020/04/29	1	109.50	12	109.71	110.00	-11	9,263	-0.12%
2020/04/28	0	0.00	20.3	109.50	109.50	-20.3	9,407	-0.22%
2020/04/27	0	0.00	1	109.00	109.50	-1	9,616	-0.01%
2020/04/24	1	108.50	7	109.00	108.50	-6	9,645	-0.06%
2020/04/21	1	108.00	1	108.00	108.50	0	9,848	0.00%
2020/04/20	1.1	109.00	2	109.00	109.00	-0.9	9,879	-0.01%
2020/04/17	1.1	108.50	2	108.50	108.50	-0.9	9,989	-0.01%
2020/04/16	1	108.50	0	0.00	108.00	1	9,978	0.01%
2020/04/15	1	108.00	8.7	108.54	109.00	-7.7	9,961	-0.08%
2020/04/14	0	0.00	4.1	108.38	108.50	-4.1	9,924	-0.04%
2020/04/13	0.2	108.00	2	108.50	108.00	-1.8	10,020	-0.02%
2020/04/10	1	107.00	13	108.00	108.00	-12	10,005	-0.12%
2020/04/09	0	107.50	2	107.00	107.00	-2	9,971	-0.02%
2020/04/08	0.4	108.00	0	0.00	108.00	0.4	10,011	0.00%
2020/04/07	1	107.51	0	0.00	107.50	1	10,024	0.01%
2020/04/01	0	0.00	175	108.00	107.00	-175	9,914	-1.77%	大賣/鉅額交易
2020/03/31	11	107.00	0	0.00	107.50	11	9,760	0.11%
2020/03/30	0.2	107.00	0	0.00	106.50	0.2	9,699	0.00%
2020/03/27	12	107.79	23	107.41	107.50	-11	9,687	-0.11%
2020/03/26	13	107.92	9	108.00	107.50	4	9,609	0.04%
2020/03/25	12	107.63	11	107.95	108.00	1	9,648	0.01%
2020/03/24	9	106.00	79	107.06	107.00	-70	9,641	-0.73%
2020/03/23	10	105.55	29	105.22	105.50	-19	9,547	-0.20%
2020/03/20	15	105.20	19	105.87	106.50	-4	9,537	-0.04%
2020/03/19	15.2	103.88	29	104.26	105.50	-13.8	9,487	-0.15%
2020/03/18	1	107.00	3	105.83	106.50	-2	9,241	-0.02%
2020/03/17	7.1	104.45	11	104.82	107.00	-3.9	9,118	-0.04%
2020/03/16	1.2	105.93	25	105.54	105.00	-23.8	8,883	-0.27%
2020/03/13	34	103.68	28.1	104.70	106.00	6	8,743	0.07%
2020/03/12	2	107.00	5	107.70	107.50	-3	8,318	-0.04%
2020/03/11	7	107.93	0	0.00	108.50	7	8,113	0.09%
2020/03/10	20.1	107.45	4	108.00	107.50	16.1	8,139	0.20%
2020/03/09	3.7	107.73	1	108.00	107.50	2.7	8,022	0.03%
2020/03/06	1	109.00	0	0.00	108.50	1	7,989	0.01%
2020/03/05	2	109.00	2	109.50	110.00	0	7,926	0.00%
2020/03/04	0	0.00	1	109.00	109.00	-1	7,879	-0.01%
2020/03/03	3	108.00	4.2	108.50	108.00	-1.2	7,908	-0.02%
2020/03/02	45.1	107.76	16	107.75	108.00	29.1	7,876	0.37%
2020/02/27	16.1	108.03	0.8	108.50	108.00	15.3	8,067	0.19%
2020/02/26	1.3	108.11	2	108.50	108.00	-0.7	8,020	-0.01%
2020/02/25	10	108.00	10	108.50	108.50	0	8,018	0.00%
2020/02/24	1.3	109.00	2	109.50	108.50	-0.8	8,025	-0.01%
2020/02/21	1.8	109.50	1	110.00	109.50	0.8	8,032	0.01%
2020/02/20	4	109.75	0	0.00	109.50	4	8,052	0.05%
2020/02/19	4	110.00	2	109.50	110.00	2	8,025	0.02%
2020/02/18	1	110.00	2.4	109.79	109.50	-1.4	8,028	-0.02%
2020/02/17	1	109.50	1	109.50	110.00	0	8,055	0.00%
2020/02/14	1	109.50	0	0.00	109.00	1	8,125	0.01%
2020/02/13	1	109.00	14	109.07	109.50	-13	8,147	-0.16%
2020/02/12	4.3	108.53	0	0.00	108.50	4.3	8,115	0.05%
2020/02/11	3	108.83	0	0.00	108.50	3	8,100	0.04%
2020/02/10	4	108.50	0	0.00	109.00	4	8,112	0.05%
2020/02/07	5	108.60	0	0.00	109.00	5	8,282	0.06%
2020/02/06	6	108.50	3	108.67	108.50	3	8,254	0.04%
2020/02/05	7.7	108.11	2	108.00	108.00	5.7	8,229	0.07%
2020/02/04	9.5	107.92	3.1	108.02	108.00	6.4	8,195	0.08%
2020/02/03	8	107.75	0.9	109.00	108.00	7.1	8,113	0.09%
2020/01/31	9.4	108.02	0	0.00	108.00	9.4	7,981	0.12%
2020/01/30	12.2	108.06	5.1	108.12	108.50	7.1	7,817	0.09%
2020/01/20	4	109.50	1	110.00	109.50	3	7,577	0.04%
2020/01/17	3	109.50	3	109.17	109.50	0	7,539	0.00%
2020/01/16	4.1	108.64	0	0.00	109.50	4.1	7,513	0.05%
2020/01/15	3	108.83	1	109.00	109.00	2	7,460	0.03%
2020/01/14	4	109.25	1	110.00	109.50	3	7,317	0.04%
2020/01/13	8	109.06	1	110.00	110.00	7	7,259	0.10%
2020/01/10	1	109.50	1	109.00	109.50	0	7,239	0.00%
2020/01/08	2	109.00	2	109.50	109.00	0	7,214	0.00%
2020/01/07	10.4	109.23	1	109.50	109.50	9.4	7,148	0.13%
2020/01/06	7	110.00	0	0.00	110.00	7	7,024	0.10%
2020/01/03	14	109.75	1	109.50	110.50	13	7,018	0.19%
2020/01/02	19.1	110.03	10	110.00	109.50	9.1	6,976	0.13%
2019/12/31	8.1	110.32	3	110.33	110.00	5.1	6,904	0.07%
2019/12/30	2.3	111.00	4	111.50	111.00	-1.8	6,872	-0.03%
2019/12/27	1	111.00	1	111.50	111.50	0	6,837	0.00%
2019/12/25	1	111.00	0	0.00	110.50	1	6,993	0.01%
2019/12/24	5	110.90	0	0.00	110.50	5	7,013	0.07%
2019/12/23	0.1	111.50	0	0.00	111.50	0.1	6,997	0.00%
2019/12/20	0	0.00	10.7	110.53	111.00	-10.7	7,058	-0.15%
2019/12/19	1.1	110.50	0.1	110.50	110.00	1	7,019	0.01%
2019/12/18	2.1	110.76	0	0.00	110.50	2.1	6,930	0.03%
2019/12/17	2	111.00	0	0.00	110.50	2	6,942	0.03%
2019/12/16	9	110.89	0	0.00	110.50	9	6,757	0.13%
2019/12/13	0	0.00	2	111.50	112.00	-2	6,529	-0.03%
2019/12/12	4.1	111.51	1	111.50	111.50	3.1	6,455	0.05%
2019/12/11	4	111.25	0	0.00	111.00	4	6,406	0.06%
2019/12/10	22	111.86	0.8	112.00	111.50	21.2	6,383	0.33%
2019/12/06	0	0.00	2	112.50	112.50	-2	6,408	-0.03%
2019/12/04	10	113.00	0	0.00	113.00	10	6,358	0.16%
2019/12/03	20	113.50	11	113.00	113.00	9	6,403	0.14%
2019/12/02	1	113.00	0	0.00	113.00	1	6,385	0.02%
2019/11/28	46	112.83	0	0.00	112.50	46	6,513	0.71%
2019/11/27	6	113.42	0.2	113.00	113.00	5.8	6,592	0.09%
2019/11/26	26	113.42	0	0.00	112.50	26	6,617	0.39%
2019/11/25	50.1	114.00	0.2	113.50	113.50	49.9	6,316	0.79%
2019/11/22	0	0.00	1	113.50	114.00	-1	6,369	-0.02%
2019/11/21	9	113.28	0	0.00	113.00	9	6,309	0.14%
2019/11/20	0	0.00	3	113.17	114.00	-3	6,307	-0.05%
2019/11/19	1	113.50	4.1	113.49	113.00	-3.1	6,258	-0.05%
2019/11/15	0	0.00	10	113.50	113.50	-10	6,211	-0.16%
2019/11/14	0	113.00	1	113.00	113.00	-1	6,216	-0.02%
2019/11/13	2	113.00	1	113.50	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%
2019/11/08	1	113.50	3	113.50	113.50	-2	6,226	-0.03%
2019/11/07	0	0.00	1	113.50	113.00	-1	6,198	-0.02%
2019/11/06	37	113.72	1	114.00	113.50	36	6,191	0.58%
2019/11/05	0.5	113.00	3.6	112.86	113.00	-3.1	6,070	-0.05%
2019/11/04	1	112.50	0.1	113.00	113.00	1	6,132	0.02%
2019/11/01	1	112.50	1	112.50	113.00	0	6,176	0.00%
2019/10/31	0	0.00	1	112.50	112.00	-1	6,243	-0.02%
2019/10/30	1	113.00	8	113.00	113.00	-7	6,215	-0.11%
2019/10/29	0	0.00	1	113.00	112.50	-1	6,240	-0.02%
2019/10/28	1.1	112.55	1	112.50	113.00	0.1	6,245	0.00%
2019/10/24	0	0.00	3	112.33	113.00	-3	6,372	-0.05%
2019/10/23	2.4	112.07	0	0.00	112.50	2.4	6,646	0.04%
2019/10/22	0.6	112.50	0.7	112.50	113.00	-0.1	6,756	0.00%
2019/10/21	0.1	112.50	3	112.33	112.50	-3	6,880	-0.04%
2019/10/18	1	112.00	13	112.50	112.50	-12	6,839	-0.18%
2019/10/17	0	0.00	3	112.17	112.50	-3	6,695	-0.04%
2019/10/16	0	0.00	10	112.50	112.50	-10	6,685	-0.15%
2019/10/15	0	0.00	1	112.00	112.00	-1	6,725	-0.01%
2019/10/14	0.3	112.00	0	0.00	112.00	0.3	6,779	0.00%
2019/10/09	0	0.00	0.9	111.50	111.50	-0.9	6,729	-0.01%
2019/10/08	0	0.00	2	112.50	112.50	-2	6,743	-0.03%
2019/10/07	1	112.50	0	0.00	112.50	1	6,736	0.01%
2019/10/04	0	0.00	3	111.50	112.00	-3	6,743	-0.04%
2019/10/03	1	111.50	0.1	111.50	111.50	0.9	6,741	0.01%
2019/09/25	3	111.00	1	111.50	110.50	2	6,643	0.03%
2019/09/24	1	111.50	0	0.00	111.50	1	6,637	0.02%
2019/09/23	1	112.00	6	112.50	112.00	-5	6,636	-0.08%
2019/09/20	0	0.00	3.1	112.16	112.50	-3.1	6,715	-0.05%
2019/09/18	0	0.00	2	111.50	111.50	-2	6,640	-0.03%
2019/09/17	6	111.50	2	111.50	111.50	4	6,593	0.06%
2019/09/16	1.1	111.50	3.1	111.18	111.50	-2	6,668	-0.03%
2019/09/12	2	111.00	0	0.00	111.00	2	6,692	0.03%
2019/09/11	0.1	111.50	23	111.00	111.00	-23	6,738	-0.34%
2019/09/10	0	0.00	4.5	110.89	111.00	-4.5	6,699	-0.07%
2019/09/09	0	0.00	12	110.08	110.50	-12	6,675	-0.18%
2019/09/06	1.1	110.00	4	110.00	110.00	-3	6,674	-0.04%
2019/09/05	0	0.00	2	110.00	110.00	-2	6,679	-0.03%
2019/09/04	0	0.00	2	109.50	110.00	-2	6,695	-0.03%
2019/09/03	0	0.00	10	110.00	109.50	-10	6,673	-0.15%
2019/09/02	10	109.50	2	109.25	110.00	8	6,626	0.12%
2019/08/30	1	109.00	1	108.50	109.00	0	6,541	0.00%
2019/08/29	0	0.00	22	107.66	108.50	-22	6,480	-0.34%
2019/08/28	2	107.50	1	107.50	108.00	1	6,485	0.02%
2019/08/27	2	107.00	0	0.00	107.50	2	6,526	0.03%
2019/08/26	9	107.00	0.2	107.50	107.00	8.8	6,564	0.13%
2019/08/23	0	0.00	1.1	107.02	107.50	-1.1	6,608	-0.02%
2019/08/22	3	107.50	0	0.00	107.00	3	6,598	0.05%
2019/08/21	1.3	107.12	0	0.00	107.50	1.3	6,788	0.02%
2019/08/20	0	0.00	3	107.00	107.00	-3	6,783	-0.04%
2019/08/19	0.5	107.50	0	0.00	107.50	0.5	6,810	0.01%
2019/08/16	6	107.50	1	107.50	108.00	5	6,791	0.07%
2019/08/15	14.1	106.93	2	106.50	106.50	12.1	6,741	0.18%
2019/08/14	15.2	107.17	0	0.00	107.00	15.2	6,828	0.22%
2019/08/13	27	107.39	0	0.00	107.00	27	6,930	0.39%
2019/08/12	8	107.50	2	107.50	107.50	6	6,936	0.09%
2019/08/08	0.2	107.50	1	107.00	107.50	-0.8	6,922	-0.01%
2019/08/07	3	106.50	0	0.00	106.50	3	6,947	0.04%
2019/08/06	31.4	106.68	12	107.00	106.50	19.4	6,985	0.28%
2019/08/05	2	107.50	0	0.00	107.50	2	6,937	0.03%
2019/08/02	3.1	107.18	7	107.00	107.00	-3.9	6,936	-0.06%
2019/08/01	5.1	107.50	0	0.00	107.00	5.1	6,915	0.07%
2019/07/31	2	108.00	0	0.00	108.00	2	6,920	0.03%
2019/07/30	22	107.50	0	0.00	107.50	22	6,870	0.32%
2019/07/29	0.3	108.00	0	0.00	107.50	0.3	6,887	0.00%
2019/07/26	23.1	107.55	0	0.00	107.50	23.1	6,869	0.34%
2019/07/25	68.8	107.19	3	107.17	107.00	65.8	6,827	0.96%
2019/07/24	7.4	112.03	18	112.36	112.00	-10.6	6,616	-0.16%
2019/07/23	8.1	112.19	7	112.57	112.00	1.1	6,486	0.02%
2019/07/22	0	0.00	3	112.17	112.50	-3	6,405	-0.05%
2019/07/19	1	112.00	0	0.00	112.00	1	6,385	0.02%
2019/07/18	3	112.00	1	112.00	112.00	2	6,430	0.03%
2019/07/17	3	111.33	5	111.50	112.00	-2	6,429	-0.03%
2019/07/16	7	112.07	3	111.83	111.50	4	6,321	0.06%
2019/07/15	2	112.50	1	112.50	112.50	1	6,242	0.02%
2019/07/12	5.1	113.00	1	113.00	113.00	4.1	6,280	0.07%
2019/07/11	2	113.00	5	113.00	113.50	-3	6,263	-0.05%
2019/07/10	3	113.50	6	113.50	113.50	-3	6,268	-0.05%
2019/07/09	1	113.50	3.7	113.50	113.50	-2.7	6,295	-0.04%
2019/07/08	0	0.00	2	113.25	114.00	-2	6,343	-0.03%
2019/07/05	2	113.00	1	113.00	113.50	1	6,393	0.02%
2019/07/04	3.5	111.93	0	0.00	113.00	3.5	6,447	0.05%
2019/07/03	10	113.50	1.1	113.05	113.50	8.9	6,419	0.14%
2019/07/02	1	113.50	1	113.00	113.50	0	6,505	0.00%
2019/07/01	1	113.50	0	0.00	113.00	1	6,507	0.02%
2019/06/28	0.1	113.50	1	113.50	113.00	-1	6,592	-0.01%
2019/06/25	0.1	113.50	0.5	113.50	114.00	-0.4	6,708	-0.01%
2019/06/24	5	113.00	16	113.50	114.00	-11	6,729	-0.16%
2019/06/21	0	0.00	10	113.50	113.50	-10	6,689	-0.15%
2019/06/19	0	0.00	2	113.00	113.50	-2	6,580	-0.03%
2019/06/17	1	112.00	0	0.00	112.00	1	6,550	0.02%
2019/06/14	1	112.00	0	0.00	112.50	1	6,531	0.02%
2019/06/11	0	0.00	0	113.50	113.50	0	6,654	0.00%
2019/06/06	2	113.00	0	0.00	113.50	2	6,651	0.03%
2019/06/05	0.1	113.00	3.1	113.48	113.50	-3	6,704	-0.04%
2019/06/04	0	0.00	51	113.00	113.00	-51	6,688	-0.76%
2019/05/31	0	0.00	18	112.42	112.50	-18	6,653	-0.27%
2019/05/30	2	112.00	0	0.00	112.50	2	6,596	0.03%
2019/05/29	0	0.00	1	112.00	112.00	-1	6,655	-0.02%
2019/05/27	0.1	112.00	0	0.00	112.00	0.1	6,589	0.00%
2019/05/24	1.1	111.98	5	112.20	112.00	-4	6,651	-0.06%
2019/05/23	0	0.00	4	112.00	112.00	-4	6,669	-0.06%
2019/05/22	1.5	112.00	1	112.00	112.00	0.5	6,721	0.01%
2019/05/21	0	0.00	4	112.00	112.50	-4	6,787	-0.06%
2019/05/20	0.1	111.00	0.1	111.00	111.50	0	6,718	0.00%
2019/05/17	0	0.00	1	111.00	111.00	-1	6,688	-0.01%
2019/05/16	11	110.50	0.1	110.50	110.50	10.9	6,745	0.16%
2019/05/15	0	0.00	1	111.00	110.50	-1	6,818	-0.01%
2019/05/14	0	0.00	32.2	110.77	111.50	-32.2	6,921	-0.46%
2019/05/13	2	110.00	0	0.00	110.00	2	6,943	0.03%
2019/05/10	0	0.00	2	110.00	110.00	-2	7,083	-0.03%
2019/05/09	5.1	110.49	20	110.50	110.00	-14.9	7,122	-0.21%
2019/05/08	10	110.95	7	111.00	111.50	3	7,111	0.04%
2019/05/06	4	110.25	0	0.00	110.50	4	7,183	0.06%
2019/05/03	5	111.00	0	0.00	111.00	5	7,200	0.07%
2019/05/02	0	0.00	4	111.50	111.00	-4	7,194	-0.06%
2019/04/30	0.1	111.00	0	0.00	111.00	0.1	7,258	0.00%
2019/04/29	0	0.00	5	111.00	111.00	-5	7,202	-0.07%
2019/04/24	1	110.00	0	0.00	110.50	1	7,198	0.01%
2019/04/23	0	0.00	6	110.00	110.50	-6	7,174	-0.08%
2019/04/19	1	110.00	0	0.00	109.50	1	7,281	0.01%
2019/04/18	1	109.50	1	110.00	110.00	0	7,320	0.00%
2019/04/17	1.1	109.50	1	110.00	109.50	0.1	7,358	0.00%
2019/04/15	1.2	109.08	0	0.00	109.50	1.2	7,420	0.02%
2019/04/11	5	109.00	0	0.00	109.00	5	7,393	0.07%
2019/04/09	0	0.00	10	109.00	109.50	-10	7,714	-0.13%
2019/04/08	2	109.00	1	109.00	108.50	1	7,750	0.01%
2019/04/02	4	109.63	2	109.50	109.50	2	7,839	0.03%
2019/04/01	0.5	110.00	12	109.58	110.50	-11.5	7,776	-0.15%
2019/03/28	1	109.00	1	109.00	109.00	0	7,611	0.00%
2019/03/27	0	0.00	1	108.50	108.50	-1	7,598	-0.01%
2019/03/25	44	108.00	0	0.00	107.50	44	7,616	0.58%
2019/03/22	0	0.00	2	108.00	108.50	-2	7,593	-0.03%
2019/03/21	1.2	108.43	0	0.00	108.00	1.2	7,614	0.02%
2019/03/20	1	107.51	0	0.00	108.00	1	7,596	0.01%
2019/03/19	1	107.50	1	108.00	108.00	0	7,578	0.00%
2019/03/15	3.1	107.67	0	0.00	108.00	3.1	7,534	0.04%
2019/03/12	0	0.00	3	107.50	108.00	-3	7,320	-0.04%
2019/03/08	5	107.00	0	0.00	107.50	5	7,532	0.07%
2019/03/05	1	107.50	2	107.00	107.00	-1	7,763	-0.01%
2019/02/27	1	106.50	0	0.00	107.00	1	7,697	0.01%
2019/02/26	10	107.00	30	107.00	106.50	-20	7,675	-0.26%
2019/02/22	0	0.00	1	107.00	107.00	-1	7,626	-0.01%
2019/02/21	4	106.00	0	0.00	106.50	4	7,566	0.05%
2019/02/20	1	106.00	0	0.00	106.50	1	7,586	0.01%
2019/02/19	4.1	106.38	0	0.00	106.00	4.1	7,568	0.05%
2019/02/18	0.3	107.00	0	0.00	106.50	0.3	7,643	0.00%
2019/02/14	18.3	106.42	0	0.00	106.00	18.3	7,577	0.24%
2019/02/13	4.7	106.39	0	0.00	106.00	4.7	7,553	0.06%
2019/02/12	3	106.50	0	0.00	107.00	3	7,414	0.04%
2019/02/11	2	107.00	6	107.58	106.50	-4	7,317	-0.05%
2019/01/30	1	107.00	0	0.00	107.00	1	7,187	0.01%
2019/01/29	0	0.00	1	107.00	107.00	-1	7,148	-0.01%
2019/01/28	0.5	107.00	0	0.00	106.50	0.5	7,199	0.01%
2019/01/25	0	0.00	1	106.50	107.00	-1	7,596	-0.01%
2019/01/24	4	106.63	0	0.00	107.00	4	7,749	0.05%
2019/01/21	21	106.14	0	0.00	106.50	21	7,837	0.27%
2019/01/17	1	106.50	0	0.00	107.00	1	8,267	0.01%
2019/01/14	1	106.50	0	0.00	106.50	1	8,359	0.01%
2019/01/11	1	106.50	0	0.00	107.00	1	8,363	0.01%
2019/01/10	1	106.50	0	0.00	107.00	1	8,401	0.01%
2019/01/04	0	0.00	1	107.50	107.50	-1	8,679	-0.01%
2019/01/03	1	107.00	0	0.00	107.00	1	9,009	0.01%
2019/01/02	1	107.50	2.7	107.87	107.00	-1.7	9,062	-0.02%
2018/12/28	0.1	109.00	5.1	112.90	113.00	-5	8,987	-0.06%
2018/12/27	4	106.00	0	0.00	106.50	4	8,818	0.05%
2018/12/26	21.1	106.03	0	0.00	106.00	21.1	8,808	0.24%
2018/12/24	23.5	106.52	0	0.00	107.00	23.5	8,687	0.27%
2018/12/22	0	0.00	2	107.50	108.00	-2	8,617	-0.02%
2018/12/21	0	0.00	0.2	107.50	107.50	-0.2	8,595	0.00%
2018/12/19	0	0.00	2	107.25	107.50	-2	8,610	-0.02%
2018/12/18	2	107.00	1	107.50	106.50	1	8,604	0.01%
2018/12/14	2	107.00	0	0.00	107.50	2	8,734	0.02%
2018/12/13	2	107.00	0	0.00	107.50	2	8,739	0.02%
2018/12/06	0.2	106.50	0	0.00	106.50	0.2	9,091	0.00%
2018/12/04	1.3	106.50	0	0.00	106.00	1.3	9,371	0.01%
2018/12/03	38	106.00	0	0.00	106.00	38	9,426	0.40%
2018/11/29	3.2	107.00	0	0.00	106.50	3.2	9,151	0.03%
2018/11/28	1	107.00	0	0.00	107.50	1	9,093	0.01%
2018/11/27	0	0.00	0.8	107.50	107.50	-0.8	9,007	-0.01%
2018/11/26	1	107.50	0	0.00	107.50	1	9,049	0.01%
2018/11/21	0.2	107.00	4	106.50	107.00	-3.8	8,978	-0.04%
2018/11/19	0.1	106.50	0	0.00	106.50	0.1	8,949	0.00%
2018/11/16	4	106.00	1	106.00	106.00	3	8,896	0.03%
2018/11/15	18	106.00	1	107.50	107.00	17	8,884	0.19%
2018/11/13	0	0.00	0.2	107.00	107.00	-0.2	9,035	0.00%
2018/11/12	1	106.50	0	0.00	106.50	1	9,003	0.01%
2018/11/09	0.1	107.00	1	107.00	107.00	-0.9	9,085	-0.01%
2018/11/08	0.2	107.50	1	107.00	107.00	-0.8	9,207	-0.01%
2018/11/06	2.2	106.05	0	0.00	106.00	2.2	9,244	0.02%
2018/11/05	7	105.00	6	105.42	105.50	1	9,251	0.01%
2018/11/02	62	105.33	0	0.00	106.00	62	9,230	0.67%
2018/10/31	0	0.00	8	109.06	109.50	-8	8,724	-0.09%
2018/10/30	1.1	108.05	0	0.00	108.50	1.1	8,660	0.01%
2018/10/29	0	0.00	3	109.33	109.50	-3	8,645	-0.03%
2018/10/25	0	0.00	3	107.33	108.00	-3	8,301	-0.04%
2018/10/24	1	107.00	1	107.50	107.00	0	8,291	0.00%
2018/10/23	0.2	107.00	0	0.00	106.50	0.2	8,218	0.00%
2018/10/22	15	107.00	1	107.00	107.50	14	8,211	0.17%
2018/10/18	3	107.50	40	108.00	107.50	-37	8,341	-0.44%
2018/10/17	1	107.00	0	0.00	107.00	1	8,573	0.01%
2018/10/16	0	0.00	4	107.00	107.00	-4	8,704	-0.05%
2018/10/15	43	106.99	0	0.00	106.50	43	8,771	0.49%
2018/10/12	4.2	107.54	0	0.00	108.00	4.2	8,711	0.05%
2018/10/11	1	108.00	7.1	108.99	108.50	-6.1	8,568	-0.07%
2018/10/09	0	0.00	36.1	109.97	109.50	-36.1	8,251	-0.44%
2018/10/04	12	108.08	1	108.00	108.00	11	8,051	0.14%
2018/10/03	25.1	109.00	0	0.00	109.00	25.1	8,037	0.31%
2018/10/02	0	0.00	10	110.00	109.50	-10	8,043	-0.12%
2018/10/01	0.1	110.50	0.1	110.50	110.50	0	7,999	0.00%
2018/09/28	5	110.50	0	0.00	110.00	5	8,056	0.06%
2018/09/27	0	0.00	1	110.00	110.00	-1	8,056	-0.01%
2018/09/21	1	109.50	2	110.00	109.50	-1	8,225	-0.01%
2018/09/19	1	110.00	4.1	110.12	110.50	-3.1	8,115	-0.04%
2018/09/18	0	0.00	6	110.00	110.00	-6	8,115	-0.07%
2018/09/17	1	109.00	0	0.00	108.50	1	8,025	0.01%
2018/09/14	1	108.50	5	108.50	108.50	-4	7,984	-0.05%
2018/09/13	1	109.50	2	109.50	109.50	-1	8,009	-0.01%
2018/09/12	1.1	110.00	1	110.50	110.00	0.1	7,988	0.00%
2018/09/11	0	0.00	8	109.50	110.00	-8	7,973	-0.10%
2018/09/10	2	108.50	10	108.00	108.50	-8	8,052	-0.10%
2018/09/06	2.1	108.00	0	0.00	107.50	2.1	7,987	0.03%
2018/09/05	1	108.00	0	0.00	108.00	1	7,979	0.01%
2018/09/04	1	108.00	0	0.00	108.50	1	7,974	0.01%
2018/09/03	0.1	108.50	0	0.00	108.00	0.1	8,005	0.00%
2018/08/30	0	0.00	5	108.00	107.50	-5	8,054	-0.06%
2018/08/29	0	0.00	1	108.50	108.50	-1	8,028	-0.01%
2018/08/28	5	108.50	0	0.00	108.50	5	8,065	0.06%
2018/08/27	0.1	108.50	1	108.50	108.00	-0.9	8,102	-0.01%
2018/08/24	3	107.50	0	0.00	107.50	3	8,066	0.04%
2018/08/23	0.1	108.50	0	0.00	108.50	0.1	8,396	0.00%
2018/08/22	0	108.50	0	0.00	108.00	0	8,477	0.00%
2018/08/21	0.3	108.50	1.1	108.50	108.50	-0.8	8,265	-0.01%
2018/08/16	10.3	106.51	5	107.00	106.50	5.3	8,258	0.06%
2018/08/15	5	106.50	1	107.00	107.00	4	8,181	0.05%
2018/08/13	1.1	107.00	1	107.00	106.50	0.1	8,149	0.00%
2018/08/10	2	107.00	10	106.50	107.50	-8	8,218	-0.10%
2018/08/09	1	107.00	0	0.00	107.00	1	8,248	0.01%
2018/08/06	1	106.00	1	106.50	106.50	0	8,207	0.00%
2018/08/03	2	105.25	1	106.00	106.00	1	8,251	0.01%
2018/08/02	6.2	105.60	0	0.00	105.50	6.2	8,414	0.07%
2018/08/01	2	106.50	0	0.00	106.00	2	8,433	0.02%
2018/07/31	1	106.50	1	106.50	106.00	0	8,451	0.00%
2018/07/30	0.2	106.00	0	0.00	106.00	0.2	8,291	0.00%
2018/07/27	6.4	105.45	0	0.00	105.50	6.4	8,265	0.08%
2018/07/25	7.4	105.02	0	0.00	105.00	7.4	8,278	0.09%
2018/07/24	7	106.14	0	0.00	105.50	7	8,185	0.09%
2018/07/23	8.3	106.10	4	106.00	106.50	4.3	7,877	0.05%
2018/07/20	16.1	111.50	0	0.00	111.50	16.1	7,763	0.21%
2018/07/19	1	112.00	1	112.00	111.50	0	7,794	0.00%
2018/07/18	13	111.81	0.2	112.00	112.00	12.8	7,822	0.16%
2018/07/13	0	0.00	1	111.00	111.50	-1	7,823	-0.01%
2018/07/12	25	111.50	5	111.80	111.50	20	7,808	0.26%
2018/07/11	0	0.00	2	111.50	112.00	-2	7,810	-0.03%
2018/07/10	0	0.00	7	112.29	112.50	-7	7,789	-0.09%
2018/07/09	0	0.00	6	112.00	112.00	-6	7,805	-0.08%
2018/07/06	18	112.00	4	112.00	112.00	14	7,883	0.18%
2018/07/05	0.5	111.50	0	0.00	112.00	0.5	7,922	0.01%
2018/07/03	0	0.00	28	110.55	111.00	-28	8,117	-0.34%
2018/07/02	0	110.00	1	109.50	109.50	-1	7,973	-0.01%
2018/06/29	2	110.00	0	0.00	110.00	2	8,053	0.02%
2018/06/28	3	110.00	0	0.00	110.00	3	8,034	0.04%
2018/06/27	0	0.00	70	109.50	109.50	-70	8,134	-0.86%
2018/06/26	0	0.00	34	109.50	109.50	-34	8,133	-0.42%
2018/06/25	0	0.00	0.5	110.00	109.50	-0.5	8,176	-0.01%
2018/06/21	1	109.50	1	110.00	109.50	0	8,176	0.00%
2018/06/20	0	0.00	1	110.50	110.00	-1	8,211	-0.01%
2018/06/19	4.1	109.01	0.1	109.50	109.00	4	8,224	0.05%
2018/06/14	1.5	109.83	2	110.00	109.00	-0.5	8,004	-0.01%
2018/06/13	0	0.00	1	110.00	110.00	-1	8,037	-0.01%
2018/06/06	1	110.00	0	0.00	110.50	1	8,276	0.01%
2018/06/04	0.1	110.00	3	110.00	110.00	-3	8,266	-0.04%
2018/05/31	1	110.00	0	0.00	109.00	1	8,339	0.01%
2018/05/30	5.1	109.00	15	109.07	108.50	-9.9	8,039	-0.12%
2018/05/29	2	110.25	0	0.00	109.50	2	7,980	0.03%
2018/05/28	2.2	111.00	6	111.25	111.00	-3.8	8,011	-0.05%
2018/05/22	1.3	109.50	5	110.00	109.50	-3.7	8,050	-0.05%
2018/05/18	1	109.50	0	0.00	110.00	1	8,186	0.01%
2018/05/17	0.1	109.00	0	0.00	108.50	0.1	8,247	0.00%
2018/05/16	2	108.25	0	0.00	108.00	2	8,249	0.02%
2018/05/15	1.3	109.00	0	0.00	108.50	1.3	8,278	0.02%
2018/05/14	6.1	109.34	5	109.00	109.00	1.1	8,471	0.01%
2018/05/11	10.2	109.10	0	0.00	109.00	10.2	8,526	0.12%
2018/05/10	7	109.21	1	109.00	108.50	6	8,568	0.07%
2018/05/09	2	110.75	1	111.00	110.00	1	8,462	0.01%
2018/05/08	0	0.00	1	111.00	112.00	-1	8,423	-0.01%
2018/05/04	0	0.00	1	111.50	111.50	-1	8,560	-0.01%
2018/05/02	0.6	113.00	0	0.00	112.00	0.6	8,633	0.01%
2018/04/30	0	0.00	51.7	113.00	113.00	-51.7	8,611	-0.60%
2018/04/27	1.1	112.50	2	112.75	113.00	-0.9	8,720	-0.01%
2018/04/26	10	110.50	0	0.00	111.50	10	8,755	0.11%
2018/04/25	11	110.00	1	110.00	110.50	10	8,705	0.11%
2018/04/24	0	0.00	1	111.00	111.00	-1	8,617	-0.01%
2018/04/23	5	113.00	1	113.00	112.50	4	8,570	0.05%
2018/04/20	0	0.00	1	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	20	114.40	114.50	-20	8,656	-0.23%
2018/04/17	0	0.00	2	113.00	113.50	-2	8,705	-0.02%
2018/04/16	0.3	113.00	2.1	113.24	113.00	-1.8	8,892	-0.02%
2018/04/13	8	113.50	77	113.03	113.50	-69	9,006	-0.77%
2018/04/12	0	0.00	9	114.22	114.00	-9	9,060	-0.10%
2018/04/11	4	114.00	0.2	114.00	114.00	3.8	9,189	0.04%
2018/04/10	0	0.00	3	113.83	114.50	-3	9,227	-0.03%
2018/04/09	7.3	112.20	4	113.75	114.00	3.3	9,276	0.04%
2018/04/03	0	0.00	1.1	112.00	112.00	-1.1	9,295	-0.01%
2018/04/02	0	0.00	1	113.00	112.50	-1	9,253	-0.01%
2018/03/30	0.1	112.50	3.3	112.80	113.00	-3.2	9,314	-0.03%
2018/03/29	0	0.00	3	112.50	111.50	-3	9,164	-0.03%
2018/03/28	0	0.00	15	112.50	112.50	-15	9,103	-0.16%
2018/03/27	0.1	112.00	11	112.00	112.00	-10.9	9,019	-0.12%
2018/03/26	0	0.00	2	109.50	111.00	-2	8,982	-0.02%
2018/03/23	3	110.50	1	110.50	110.00	2	8,994	0.02%
2018/03/22	0	0.00	7	111.07	111.50	-7	9,052	-0.08%
2018/03/21	0	0.00	2	110.50	110.50	-2	8,985	-0.02%
2018/03/20	0.3	110.00	11	109.73	109.50	-10.7	8,991	-0.12%
2018/03/19	0.2	110.00	13.5	109.96	110.00	-13.3	9,050	-0.15%
2018/03/16	1.1	109.05	0	0.00	110.00	1.1	9,050	0.01%
2018/03/15	0	0.00	4	109.00	109.00	-4	8,878	-0.05%
2018/03/14	1	109.00	1	109.00	109.00	0	8,838	0.00%
2018/03/13	10	108.50	0.1	109.00	109.00	9.9	8,913	0.11%
2018/03/09	9	109.00	0	0.00	109.50	9	9,070	0.10%
2018/03/07	0	0.00	1	109.50	109.50	-1	9,200	-0.01%
2018/03/06	0	0.00	2	109.00	109.50	-2	9,248	-0.02%
2018/03/02	2.5	108.50	0	0.00	108.00	2.5	9,367	0.03%
2018/03/01	1	109.00	1	109.00	108.50	0	9,423	0.00%
2018/02/27	0.1	109.50	6	109.50	109.50	-5.9	9,388	-0.06%
2018/02/26	0.5	110.00	2	110.00	110.00	-1.5	9,324	-0.02%
2018/02/23	0	0.00	5	109.20	109.50	-5	9,268	-0.05%
2018/02/22	0.1	109.00	12	108.92	108.50	-12	9,282	-0.13%
2018/02/21	0	0.00	9	108.83	109.00	-9	9,254	-0.10%
2018/02/12	5.2	107.00	0	0.00	106.50	5.2	9,189	0.06%
2018/02/09	2	106.50	7	107.07	107.50	-5	9,121	-0.05%
2018/02/07	0	0.00	1	108.00	107.50	-1	9,126	-0.01%
2018/02/06	6	106.25	45	106.67	106.50	-39	9,070	-0.43%
2018/02/05	0.1	108.50	0	0.00	108.00	0.1	8,945	0.00%
2018/02/02	0	0.00	2	109.50	109.00	-2	8,911	-0.02%
2018/02/01	0	0.00	4	109.50	109.00	-4	8,878	-0.05%
2018/01/31	1	108.50	22	108.09	108.50	-21	8,781	-0.24%
2018/01/30	5	108.50	0	0.00	108.00	5	8,772	0.06%
2018/01/29	0	0.00	5	109.10	109.50	-5	8,630	-0.06%
2018/01/26	5	108.50	0	0.00	108.50	5	8,606	0.06%
2018/01/25	0.1	108.50	0	0.00	108.50	0.1	8,647	0.00%
2018/01/24	0	0.00	2	109.00	108.50	-2	8,665	-0.02%
2018/01/23	0	0.00	13	109.00	109.00	-13	8,623	-0.15%
2018/01/22	0.5	108.50	1	108.50	108.50	-0.5	8,517	-0.01%
2018/01/19	0	0.00	2	108.25	109.00	-2	8,520	-0.02%
2018/01/18	1	108.00	0	0.00	107.50	1	8,529	0.01%
2018/01/17	0	0.00	7.3	108.57	109.00	-7.3	8,453	-0.09%
2018/01/15	0.2	109.00	1	108.50	109.00	-0.8	8,376	-0.01%
2018/01/12	1	109.00	0	0.00	108.50	1	8,443	0.01%
2018/01/10	0	0.00	22	108.55	108.50	-22	8,500	-0.26%
2018/01/09	0	0.00	0.8	108.50	109.00	-0.8	8,366	-0.01%
2018/01/08	0	0.00	1	108.50	108.50	-1	8,330	-0.01%
2018/01/05	0	0.00	4	107.88	108.50	-4	8,277	-0.05%
2018/01/04	0	0.00	3	108.00	108.00	-3	8,145	-0.04%
2018/01/03	0	0.00	4	107.63	108.00	-4	8,204	-0.05%
2018/01/02	0	0.00	4	106.88	107.50	-4	8,119	-0.05%