中華電 (2412)-元大-內湖券商分點個股進出

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
128.0
漲跌
▲2.0
漲幅
+1.59%
成交量
47,967張
產業
上市通信網路類股
1836人加入追蹤

立即追蹤
本地時間:14:30

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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	126.50	10	127.40	128.00	-10	11,085	-0.09%
2024/05/29	18	125.94	0.1	126.50	125.00	17.9	10,115	0.18%
2024/05/28	0	126.02	0	0.00	126.00	0	9,761	0.00%
2024/05/27	3	126.00	1	128.00	125.00	2	9,715	0.02%
2024/05/24	0	0.00	25	127.50	127.00	-25	9,534	-0.26%
2024/05/23	2	126.75	33	127.44	127.00	-31	9,310	-0.33%
2024/05/22	0	0.00	29	126.59	127.00	-29	9,079	-0.32%
2024/05/21	0	0.00	3	126.17	126.50	-3	8,970	-0.03%
2024/05/20	0	0.00	1	126.50	126.50	-1	8,967	-0.01%
2024/05/17	2	125.50	801	126.00	126.00	-799	8,897	-8.98%	大賣/鉅額交易
2024/05/16	0	0.00	3	126.17	125.50	-3	8,924	-0.03%
2024/05/15	3	125.83	11.1	125.55	125.50	-8.1	8,855	-0.09%
2024/05/14	5.1	125.70	0.3	125.50	125.50	4.8	8,955	0.05%
2024/05/13	0	0.00	1	126.48	126.50	-1	9,029	-0.01%
2024/05/10	8.1	125.38	1.7	125.51	125.50	6.5	9,016	0.07%
2024/05/09	1.6	125.94	1	126.50	126.00	0.6	9,060	0.01%
2024/05/08	0	126.00	11.3	126.21	126.50	-11.3	9,044	-0.12%
2024/05/07	0	0.00	3.6	124.92	125.50	-3.6	8,820	-0.04%
2024/05/06	6.7	124.65	3.2	124.50	124.50	3.5	8,787	0.04%
2024/05/03	3	124.00	0	0.00	124.00	3	8,759	0.03%
2024/05/02	2	123.51	9	124.00	124.00	-7	8,711	-0.08%
2024/04/30	0	0.00	46	124.00	124.00	-46	8,599	-0.53%
2024/04/29	0	0.00	45	124.17	124.50	-45	8,560	-0.53%
2024/04/26	6	124.00	100	123.50	123.50	-94	8,513	-1.10%
2024/04/25	2	123.75	0	0.00	123.50	2	8,553	0.02%
2024/04/24	0	0.00	0.1	125.50	124.50	-0.1	8,448	0.00%
2024/04/23	0	0.00	2	125.75	125.00	-2	8,417	-0.02%
2024/04/22	0	0.00	36	123.07	125.50	-36	8,389	-0.43%
2024/04/19	2.1	123.00	11	122.55	123.00	-8.9	8,221	-0.11%
2024/04/17	3.2	124.02	1	124.00	123.50	2.2	7,845	0.03%
2024/04/16	19.2	124.51	1	124.50	124.50	18.2	7,668	0.24%
2024/04/15	0	0.00	2	126.00	126.00	-2	7,489	-0.03%
2024/04/12	0	125.50	0	0.00	125.50	0	7,469	0.00%
2024/04/11	0	0.00	2.6	126.19	126.50	-2.6	7,400	-0.04%
2024/04/10	1	126.00	7.2	126.00	126.00	-6.2	7,354	-0.08%
2024/04/09	0.1	125.50	1	126.00	125.50	-0.9	7,384	-0.01%
2024/04/08	40	125.63	1.1	126.50	126.50	39	7,378	0.53%
2024/04/03	3	125.33	0	0.00	125.00	3	7,315	0.04%
2024/04/02	7	126.50	9.1	126.83	126.50	-2.1	7,221	-0.03%
2024/04/01	10	126.50	37	126.50	126.50	-27	7,164	-0.38%
2024/03/29	0	0.00	13.1	126.92	126.00	-13.1	7,162	-0.18%
2024/03/28	206	125.52	14.1	125.65	125.50	191.9	7,101	2.70%	大買/鉅額交易
2024/03/27	0	0.00	9.3	126.60	127.00	-9.3	6,930	-0.13%
2024/03/26	0	0.00	5.3	125.00	125.50	-5.3	6,785	-0.08%
2024/03/25	0	123.75	1.3	124.01	124.50	-1.3	6,736	-0.02%
2024/03/22	0.1	123.50	0.7	123.50	124.00	-0.6	6,724	-0.01%
2024/03/21	0	0.00	5	123.50	123.50	-5	6,704	-0.07%
2024/03/20	0	0.00	2	123.50	123.00	-2	6,884	-0.03%
2024/03/19	0	0.00	6	123.00	123.00	-6	6,867	-0.09%
2024/03/18	0	0.00	0.5	122.50	123.00	-0.5	6,715	-0.01%
2024/03/15	2	122.00	2	122.25	122.50	0	6,674	0.00%
2024/03/14	0	0.00	0.2	121.50	122.00	-0.2	6,534	0.00%
2024/03/13	4.4	121.05	2	121.50	121.00	2.4	6,506	0.04%
2024/03/12	3	121.67	8	121.75	121.50	-5	6,447	-0.08%
2024/03/11	3.2	120.69	2.4	121.33	121.50	0.8	6,452	0.01%
2024/03/08	2.8	120.99	10	120.50	120.50	-7.2	6,436	-0.11%
2024/03/07	1.1	121.00	0	0.00	121.00	1.1	6,431	0.02%
2024/03/06	2	121.50	1.5	121.50	121.50	0.6	6,430	0.01%
2024/03/05	3	121.00	0	0.00	121.00	3	6,570	0.05%
2024/03/04	1	121.50	0	0.00	121.50	1	6,591	0.02%
2024/03/01	1	121.00	0	0.00	121.00	1	6,689	0.01%
2024/02/29	2	120.75	0	121.00	120.50	2	6,741	0.03%
2024/02/27	4.1	121.49	1	121.50	121.00	3.1	6,512	0.05%
2024/02/26	1	122.00	0.5	122.00	122.00	0.5	6,249	0.01%
2024/02/22	2	122.25	0	0.00	122.00	2	6,318	0.03%
2024/02/21	1	122.50	1	122.50	122.50	0	6,331	0.00%
2024/02/20	0.6	122.02	0	0.00	122.50	0.6	6,363	0.01%
2024/02/19	1.1	122.43	2	122.00	122.00	-0.9	6,497	-0.01%
2024/02/16	0	0.00	1	122.00	122.00	-1	6,601	-0.02%
2024/02/15	0.1	121.50	16.1	121.13	121.00	-16.1	6,611	-0.24%
2024/02/05	0	0.00	11.8	120.94	121.50	-11.8	6,535	-0.18%
2024/02/02	1	120.00	10	120.50	120.50	-9	6,453	-0.14%
2024/02/01	0	120.00	0.3	120.00	120.00	-0.3	6,446	0.00%
2024/01/31	2.3	119.28	0	0.00	119.00	2.3	6,402	0.04%
2024/01/29	0	120.00	5	120.00	120.00	-5	6,425	-0.08%
2024/01/26	1	120.00	0	0.00	119.50	1	6,470	0.02%
2024/01/25	0.2	120.00	2	120.00	120.00	-1.8	6,584	-0.03%
2024/01/24	0	0.00	11	120.00	120.00	-11	6,650	-0.17%
2024/01/23	0	0.00	2	119.50	119.50	-2	6,722	-0.03%
2024/01/22	0	0.00	1.1	119.50	119.00	-1.1	6,762	-0.02%
2024/01/19	0	0.00	2	118.50	119.00	-2	6,843	-0.03%
2024/01/18	3	118.50	0	0.00	118.50	3	6,851	0.04%
2024/01/17	4	118.50	0	0.00	118.50	4	6,852	0.06%
2024/01/16	0	0.00	0.8	119.50	119.00	-0.8	6,746	-0.01%
2024/01/15	0.2	120.44	21	120.50	120.50	-20.8	6,661	-0.31%
2024/01/11	20	120.00	0.1	120.00	120.50	19.9	6,802	0.29%
2024/01/10	10	120.00	0.1	120.00	120.00	9.9	6,813	0.15%
2024/01/09	2	120.00	1	120.00	120.00	1	6,856	0.01%
2024/01/02	3	120.00	0	0.00	120.50	3	6,960	0.04%
2023/12/29	0	0.00	3	120.00	120.00	-3	7,037	-0.04%
2023/12/28	0	0.00	10	120.00	120.00	-10	7,107	-0.14%
2023/12/27	1	119.00	0	0.00	119.50	1	7,078	0.01%
2023/12/26	0	118.00	0	0.00	119.00	0	7,071	0.00%
2023/12/25	2	117.50	0	0.00	118.00	2	7,059	0.03%
2023/12/22	1	118.00	1	117.50	117.50	0	7,047	0.00%
2023/12/21	10.5	118.01	0	0.00	118.00	10.5	7,076	0.15%
2023/12/20	1	118.99	0	0.00	118.50	1	7,002	0.01%
2023/12/19	1.3	118.10	0	0.00	118.50	1.3	6,993	0.02%
2023/12/18	5.1	118.50	0	0.00	118.50	5.1	6,994	0.07%
2023/12/15	13.2	118.66	0	0.00	118.50	13.2	6,975	0.19%
2023/12/14	0	119.63	2	119.50	119.50	-2	6,726	-0.03%
2023/12/12	10	120.00	0	0.00	120.00	10	6,717	0.15%
2023/12/11	1.1	119.55	0	0.00	120.00	1.1	6,747	0.02%
2023/12/08	1.1	121.00	2	121.00	120.50	-1	6,748	-0.01%
2023/12/07	100	121.75	3	121.17	121.00	97	6,751	1.44%
2023/12/06	84	122.00	8	122.00	122.00	76	6,748	1.13%
2023/12/05	0	0.00	5	120.90	121.50	-5	6,701	-0.07%
2023/12/04	1	121.00	0	0.00	121.00	1	6,701	0.01%
2023/12/01	0	0.00	2	120.00	120.00	-2	6,680	-0.03%
2023/11/30	1	120.00	1	120.00	119.50	0	6,664	0.00%
2023/11/29	0	0.00	1.2	119.67	120.00	-1.2	6,472	-0.02%
2023/11/28	0.1	120.00	3	120.50	119.50	-3	6,408	-0.05%
2023/11/27	1	120.00	7	120.00	120.00	-6	6,498	-0.09%
2023/11/24	0	0.00	1.1	119.00	119.00	-1.1	6,482	-0.02%
2023/11/22	0	118.00	1	118.00	118.00	-1	6,405	-0.02%
2023/11/21	2	118.25	20.3	117.58	118.00	-18.3	6,420	-0.28%
2023/11/17	1	117.00	0	0.00	117.00	1	6,312	0.02%
2023/11/16	2	117.00	0.2	117.50	117.00	1.8	6,264	0.03%
2023/11/15	0	0.00	0.2	117.50	118.00	-0.2	6,134	0.00%
2023/11/14	0.1	117.00	0	117.00	116.50	0.1	6,048	0.00%
2023/11/13	8.1	116.75	0	0.00	116.50	8.1	6,084	0.13%
2023/11/10	8.1	117.44	7	117.50	117.00	1.1	6,091	0.02%
2023/11/09	11	117.95	0	0.00	117.50	11	6,065	0.18%
2023/11/08	5.1	118.10	4.1	118.25	118.50	1	6,078	0.02%
2023/11/07	2	117.50	8.4	117.70	118.00	-6.4	6,061	-0.11%
2023/11/06	4	117.50	29	117.52	117.50	-25	6,125	-0.41%
2023/11/03	3	117.50	3	117.50	117.50	0	6,101	0.00%
2023/11/02	6	117.58	2.7	117.68	118.00	3.3	6,105	0.05%
2023/11/01	0	0.00	0	117.00	117.00	0	6,030	0.00%
2023/10/31	1	115.51	1	115.50	116.00	0	5,975	0.00%
2023/10/30	2	115.50	0	0.00	115.50	2	5,944	0.03%
2023/10/27	1.1	115.95	0	0.00	115.50	1.1	5,880	0.02%
2023/10/26	3	115.33	0	0.00	115.00	3	5,865	0.05%
2023/10/23	0	115.50	0	0.00	115.50	0	5,814	0.00%
2023/10/20	0	116.00	0	0.00	115.50	0	5,836	0.00%
2023/10/19	0	116.00	0	0.00	116.00	0	5,792	0.00%
2023/10/18	0	0.00	0	116.00	116.00	0	5,812	0.00%
2023/10/17	2	116.50	0	0.00	116.50	2	5,812	0.03%
2023/10/13	1.3	116.01	0	0.00	116.00	1.3	5,941	0.02%
2023/10/12	0.2	116.50	0	0.00	116.50	0.2	5,897	0.00%
2023/10/11	1	116.00	1	116.00	116.50	0	5,923	0.00%
2023/10/06	2.2	115.77	0	0.00	115.50	2.2	5,861	0.04%
2023/10/05	6.3	115.42	1	115.00	115.00	5.3	5,861	0.09%
2023/10/04	23.2	115.70	0	0.00	115.00	23.2	5,823	0.40%
2023/10/03	22.3	116.46	0	0.00	116.00	22.3	5,767	0.39%
2023/10/02	3	116.83	0	0.00	116.50	3	5,823	0.05%
2023/09/27	0.1	116.00	5	116.00	116.50	-4.9	5,937	-0.08%
2023/09/26	2	116.25	1.1	116.05	116.00	0.9	5,995	0.02%
2023/09/25	8	116.94	1	116.50	116.50	7	6,072	0.12%
2023/09/21	0	117.00	0	0.00	116.50	0	6,382	0.00%
2023/09/20	1	117.00	0	0.00	117.00	1	6,510	0.02%
2023/09/19	1	117.00	0	0.00	117.00	1	6,602	0.02%
2023/09/15	0	0.00	55	117.49	117.50	-55	6,770	-0.81%
2023/09/14	3	117.00	0.1	117.00	117.00	3	6,734	0.04%
2023/09/11	1	116.50	0	0.00	117.00	1	6,809	0.01%
2023/09/07	1	117.00	0.1	117.50	117.00	0.9	6,915	0.01%
2023/09/06	2	117.00	0	0.00	117.00	2	6,888	0.03%
2023/09/05	1	117.00	0	0.00	117.00	1	6,930	0.01%
2023/09/04	0	0.00	1	116.50	117.50	-1	6,976	-0.01%
2023/09/01	3	116.50	0	0.00	116.50	3	7,025	0.04%
2023/08/31	11	116.95	0.1	117.50	116.00	10.9	7,118	0.15%
2023/08/30	0	0.00	0.2	117.50	117.00	-0.2	6,927	0.00%
2023/08/29	0.1	117.50	0	0.00	117.50	0.1	7,020	0.00%
2023/08/28	0	117.50	0	0.00	117.00	0	7,127	0.00%
2023/08/25	1.2	117.00	0	0.00	116.50	1.2	7,601	0.02%
2023/08/24	0	0.00	1	117.50	117.50	-1	7,825	-0.01%
2023/08/23	0.7	117.01	0	0.00	116.50	0.7	8,010	0.01%
2023/08/21	17	117.38	0	118.00	117.00	17	8,468	0.20%
2023/08/18	2	117.25	0	0.00	117.50	2	8,537	0.02%
2023/08/17	3	117.00	1.3	117.12	116.50	1.7	8,552	0.02%
2023/08/16	0.2	117.50	4	118.00	118.00	-3.8	8,607	-0.04%
2023/08/15	2	117.00	0	0.00	117.00	2	8,593	0.02%
2023/08/14	3	117.33	0	0.00	117.00	3	8,680	0.03%
2023/08/11	3.3	118.20	0	0.00	118.00	3.3	8,724	0.04%
2023/08/10	3	117.50	14.2	117.54	118.00	-11.2	8,747	-0.13%
2023/08/09	6	117.00	7	116.64	117.00	-1	8,685	-0.01%
2023/08/08	4	116.62	5	116.50	116.50	-1	8,778	-0.01%
2023/08/07	9.4	116.49	0	0.00	116.00	9.4	8,725	0.11%
2023/08/04	1.1	116.50	8	116.00	116.50	-6.9	8,711	-0.08%
2023/08/02	2	116.00	0.2	116.50	116.00	1.8	8,715	0.02%
2023/08/01	1.3	116.62	0	0.00	116.50	1.3	8,679	0.01%
2023/07/31	1	116.50	0	0.00	116.00	1	8,665	0.01%
2023/07/28	0	116.50	0	0.00	116.50	0	8,627	0.00%
2023/07/26	1	117.00	0	0.00	117.00	1	8,662	0.01%
2023/07/25	4	116.13	0	0.00	116.50	4	8,693	0.05%
2023/07/21	200	115.50	0	0.00	115.50	200	8,862	2.26%	大買/鉅額交易
2023/07/20	0	0.00	0.2	116.00	115.50	-0.2	8,898	0.00%
2023/07/19	1.1	115.50	1	115.50	115.00	0.1	8,927	0.00%
2023/07/18	3	115.33	0	0.00	115.00	3	8,962	0.03%
2023/07/17	3	116.50	11	116.95	116.50	-8	8,951	-0.09%
2023/07/14	2.2	116.05	0	116.50	116.50	2.2	9,000	0.02%
2023/07/13	4.2	115.05	2	115.00	115.00	2.2	9,030	0.02%
2023/07/12	1	115.00	0	0.00	115.00	1	9,072	0.01%
2023/07/10	6.1	114.17	0	0.00	114.00	6.1	9,281	0.07%
2023/07/07	5.1	114.80	0	0.00	114.50	5.1	9,394	0.05%
2023/07/06	4.3	114.91	0.1	115.50	115.00	4.3	9,422	0.05%
2023/07/05	12.2	115.31	0	0.00	115.00	12.2	9,380	0.13%
2023/07/04	4.3	115.53	0	0.00	115.50	4.3	9,326	0.05%
2023/07/03	17.2	115.71	3	115.00	115.00	14.2	9,330	0.15%
2023/06/30	25.2	116.76	0	0.00	116.50	25.2	9,222	0.27%
2023/06/29	20.7	117.58	0	0.00	117.50	20.7	9,123	0.23%
2023/06/28	13.5	121.56	1	121.50	121.50	12.5	8,969	0.14%
2023/06/27	8.2	122.57	3	122.00	122.00	5.2	8,885	0.06%
2023/06/26	2.1	124.27	25	124.20	124.00	-23	8,794	-0.26%
2023/06/21	0	0.00	5.6	125.59	126.00	-5.6	8,740	-0.06%
2023/06/20	1	125.00	0.1	126.00	126.00	0.9	8,713	0.01%
2023/06/19	1	125.50	0	0.00	125.50	1	8,647	0.01%
2023/06/16	0	0.00	1	126.00	125.50	-1	8,611	-0.01%
2023/06/15	1	126.00	0	0.00	125.50	1	8,506	0.01%
2023/06/13	0	0.00	1	125.00	125.50	-1	8,640	-0.01%
2023/06/09	0	0.00	0.1	125.50	125.50	-0.1	8,698	0.00%
2023/06/08	2	125.01	0	0.00	125.00	2	8,789	0.02%
2023/06/07	1	125.50	5	125.00	125.00	-4	8,804	-0.05%
2023/06/06	1	125.50	1	125.50	125.50	0	8,819	0.00%
2023/05/31	0	0.00	1	126.00	126.00	-1	8,708	-0.01%
2023/05/30	4	124.63	0	0.00	125.50	4	8,351	0.05%
2023/05/29	3	125.83	0	0.00	126.00	3	8,248	0.04%
2023/05/26	5	125.50	3	126.50	127.00	2	8,145	0.02%
2023/05/25	0	0.00	3.3	127.85	128.00	-3.3	7,939	-0.04%
2023/05/24	1	125.00	1	125.50	126.50	0	7,792	0.00%
2023/05/23	0	0.00	0.1	125.50	126.50	-0.1	7,676	0.00%
2023/05/22	0	0.00	2	126.00	125.50	-2	7,609	-0.03%
2023/05/19	0	0.00	3	127.17	127.50	-3	7,544	-0.04%
2023/05/18	0	0.00	1.3	126.88	126.50	-1.3	7,541	-0.02%
2023/05/17	0	0.00	2	126.75	127.00	-2	7,536	-0.03%
2023/05/15	0	0.00	1	125.00	125.50	-1	7,546	-0.01%
2023/05/12	0	0.00	1	125.00	125.00	-1	7,569	-0.01%
2023/05/11	0	0.00	1	126.00	126.00	-1	7,570	-0.01%
2023/05/09	1	126.50	0	0.00	126.50	1	7,751	0.01%
2023/05/05	0	126.00	2	126.01	126.50	-2	7,861	-0.03%
2023/05/04	0	0.00	1.2	126.00	126.50	-1.2	8,015	-0.01%
2023/05/03	0	0.00	3.4	125.50	125.50	-3.4	8,199	-0.04%
2023/05/02	0.5	125.00	1	126.50	125.50	-0.5	8,419	-0.01%
2023/04/28	0.5	126.00	7	126.78	127.00	-6.5	8,771	-0.07%
2023/04/27	0	0.00	3	126.50	126.50	-3	8,787	-0.03%
2023/04/26	0	0.00	3	126.67	127.00	-3	8,774	-0.03%
2023/04/24	0	0.00	3	126.00	126.00	-3	8,574	-0.03%
2023/04/21	0	0.00	5.1	125.89	126.00	-5.1	8,606	-0.06%
2023/04/20	0	0.00	1	124.50	125.00	-1	8,567	-0.01%
2023/04/19	0	0.00	2.1	125.98	124.50	-2.1	8,556	-0.02%
2023/04/18	0	0.00	1.3	125.88	126.00	-1.3	8,515	-0.02%
2023/04/17	0	0.00	4	124.38	125.50	-4	8,481	-0.05%
2023/04/14	500	124.00	3	124.50	124.50	497	8,425	5.90%	大買/鉅額交易
2023/04/13	1	124.00	5	123.80	124.00	-4	8,363	-0.05%
2023/04/12	0	123.00	2.5	123.43	123.00	-2.4	8,196	-0.03%
2023/04/11	4	122.50	1.7	122.50	123.00	2.3	8,052	0.03%
2023/04/10	0	0.00	3.1	122.32	122.50	-3.1	8,038	-0.04%
2023/04/07	0	0.00	2	120.50	121.00	-2	7,972	-0.03%
2023/04/06	0	0.00	42	120.00	120.50	-42	7,969	-0.53%
2023/03/30	200	120.00	4	120.00	120.00	196	7,954	2.46%	大買/鉅額交易
2023/03/29	0	0.00	1	120.00	120.00	-1	7,966	-0.01%
2023/03/28	1	119.50	0	120.00	119.50	1	7,979	0.01%
2023/03/27	0	0.00	3	120.00	120.00	-3	7,991	-0.04%
2023/03/24	1	119.50	0	0.00	119.50	1	8,171	0.01%
2023/03/22	0	0.00	4	119.50	119.50	-4	8,227	-0.05%
2023/03/21	0	0.00	2	119.50	118.50	-2	8,293	-0.02%
2023/03/20	1	119.00	0	0.00	119.00	1	8,343	0.01%
2023/03/17	0.1	119.00	2	119.00	118.00	-1.9	8,378	-0.02%
2023/03/16	0	0.00	1.3	119.39	119.00	-1.3	8,265	-0.02%
2023/03/14	201.1	117.77	0	0.00	117.50	201.1	8,327	2.41%	大買/鉅額交易
2023/03/13	1	116.51	4.1	118.36	119.00	-3.1	8,270	-0.04%
2023/03/10	6	117.17	5	117.50	117.50	1	8,186	0.01%
2023/03/09	203.3	118.50	2	118.75	118.50	201.3	8,236	2.44%	大買/鉅額交易
2023/03/07	3	118.17	3	118.67	118.50	0	8,338	0.00%
2023/03/06	2.2	118.72	4	118.63	118.00	-1.8	8,397	-0.02%
2023/03/03	2	118.00	6	117.33	117.50	-4	8,618	-0.05%
2023/03/02	2	116.50	7	116.86	116.50	-5	8,634	-0.06%
2023/03/01	85.8	115.00	0	0.00	115.00	85.8	8,569	1.00%
2023/02/24	81	115.01	0	0.00	115.50	81	8,467	0.96%
2023/02/23	0	0.00	0	115.50	115.50	0	8,367	0.00%
2023/02/22	0.2	115.00	1	115.50	115.00	-0.8	8,353	-0.01%
2023/02/21	0	0.00	2	114.50	114.50	-2	8,418	-0.02%
2023/02/20	2	115.00	0	0.00	115.00	2	8,604	0.02%
2023/02/17	2	113.50	0	0.00	113.50	2	8,721	0.02%
2023/02/16	1	113.50	0	114.00	114.00	1	8,930	0.01%
2023/02/14	1	113.50	1	114.00	114.00	0	8,996	0.00%
2023/02/13	2	113.00	3	113.33	113.50	-1	9,021	-0.01%
2023/02/09	0	113.00	0	0.00	112.50	0	8,957	0.00%
2023/02/06	1.2	113.07	0	0.00	112.50	1.2	8,823	0.01%
2023/02/03	0.1	112.50	0	0.00	113.00	0.1	8,802	0.00%
2023/02/01	6	111.83	1	112.50	112.50	5	8,711	0.06%
2023/01/31	5.1	112.83	0	0.00	112.50	5.1	8,632	0.06%
2023/01/30	1	113.52	0	0.00	114.50	1	8,547	0.01%
2023/01/17	0	0.00	0.1	114.50	114.00	-0.1	8,389	0.00%
2023/01/16	1	114.00	0	0.00	115.00	1	8,408	0.01%
2023/01/13	12	114.00	0	0.00	114.00	12	8,348	0.14%
2023/01/12	4.3	113.62	0	0.00	113.50	4.3	8,564	0.05%
2023/01/11	21.3	114.94	0.2	114.50	114.00	21.1	8,613	0.24%
2023/01/10	8	114.56	1	115.00	115.00	7	8,614	0.08%
2023/01/09	3	114.50	42.7	114.16	115.00	-39.7	8,575	-0.46%
2023/01/06	1	114.00	0	0.00	114.00	1	8,622	0.01%
2022/12/30	0	0.00	0	113.50	113.00	0	8,821	0.00%
2022/12/29	3	113.50	2	113.00	113.00	1	8,939	0.01%
2022/12/27	0	0.00	1	113.50	113.00	-1	9,085	-0.01%
2022/12/26	0	0.00	1	113.00	113.00	-1	9,330	-0.01%
2022/12/23	0	0.00	1.1	112.53	112.50	-1.1	9,408	-0.01%
2022/12/22	1	112.00	2	112.50	113.00	-1	9,522	-0.01%
2022/12/21	0	0.00	3	112.50	111.50	-3	9,609	-0.03%
2022/12/20	0	0.00	30	111.67	111.50	-30	9,572	-0.31%
2022/12/19	2	110.50	134	110.85	111.50	-132	9,596	-1.38%	大賣/鉅額交易
2022/12/16	1	111.00	1	111.50	110.50	0	9,654	0.00%
2022/12/15	0	0.00	0	112.00	112.00	0	9,500	0.00%
2022/12/13	1.1	111.98	0	0.00	111.00	1.1	9,431	0.01%
2022/12/12	0	0.00	0	112.50	112.50	0	9,371	0.00%
2022/12/08	3.1	111.50	0	0.00	111.00	3.1	9,560	0.03%
2022/12/07	0	0.00	1	113.00	112.50	-1	9,578	-0.01%
2022/12/06	1	111.50	0.6	112.00	112.00	0.4	9,523	0.00%
2022/12/05	2	111.75	0	0.00	112.50	2	9,557	0.02%
2022/12/02	0.1	111.67	2	111.50	112.00	-1.9	9,574	-0.02%
2022/12/01	40	112.00	1	112.00	111.50	39	9,566	0.41%
2022/11/30	80	112.25	0	0.00	113.50	80	9,490	0.84%
2022/11/29	40	111.38	9	112.00	112.00	31	9,356	0.33%
2022/11/28	0	0.00	0	111.50	110.50	0	9,330	0.00%
2022/11/25	1	113.00	2	113.00	112.50	-1	9,290	-0.01%
2022/11/24	0	109.50	5	110.00	110.00	-5	9,164	-0.05%
2022/11/23	0	0.00	5	109.50	109.00	-5	9,174	-0.05%
2022/11/22	1	108.50	0	0.00	108.50	1	9,216	0.01%
2022/11/18	0.1	108.50	0	0.00	109.00	0.1	9,205	0.00%
2022/11/17	7.2	108.01	0	0.00	108.00	7.2	9,195	0.08%
2022/11/16	7.2	108.50	0	0.00	108.50	7.2	9,082	0.08%
2022/11/15	2.1	109.01	1	109.50	109.00	1.1	8,954	0.01%
2022/11/14	2	109.25	0	0.00	109.50	2	8,890	0.02%
2022/11/11	4	109.13	7	109.14	109.50	-3	8,665	-0.03%
2022/11/10	1	108.51	0	0.00	108.50	1	8,595	0.01%
2022/11/09	1	108.50	6	109.00	109.00	-5	8,610	-0.06%
2022/11/08	1	108.50	0	0.00	108.50	1	8,532	0.01%
2022/11/07	1	108.00	0	0.00	108.00	1	8,565	0.01%
2022/11/04	8	107.50	0	0.00	108.50	8	8,719	0.09%
2022/11/03	1	108.00	0	0.00	108.50	1	8,640	0.01%
2022/11/02	7	108.64	0	0.00	108.50	7	8,645	0.08%
2022/10/27	1	109.50	13	110.00	109.50	-12	8,602	-0.14%
2022/10/26	1	109.00	0	0.00	108.50	1	8,618	0.01%
2022/10/25	0	109.50	7.3	109.09	110.50	-7.3	8,526	-0.09%
2022/10/24	0	0.00	2	107.50	107.50	-2	8,297	-0.02%
2022/10/21	5	108.00	0	0.00	108.00	5	8,217	0.06%
2022/10/20	6.3	106.52	1	107.00	107.00	5.3	8,298	0.06%
2022/10/19	8.2	107.82	0	0.00	107.50	8.2	8,110	0.10%
2022/10/18	3	108.83	0	0.00	108.50	3	8,038	0.04%
2022/10/17	3	108.83	1	109.00	109.00	2	8,046	0.02%
2022/10/14	11.1	108.64	0	0.00	109.00	11.1	8,050	0.14%
2022/10/13	1.1	109.50	1	109.50	109.00	0.1	8,067	0.00%
2022/10/12	2.1	109.76	0	0.00	110.00	2.1	8,209	0.03%
2022/10/11	16.3	109.07	0	0.00	109.00	16.3	8,381	0.19%
2022/10/07	5.6	110.46	3	110.50	110.50	2.6	8,329	0.03%
2022/10/06	6.4	110.86	3	111.00	110.50	3.4	8,475	0.04%
2022/10/05	9.4	111.59	0	0.00	111.50	9.4	8,691	0.11%
2022/10/04	0.1	112.00	0	0.00	112.00	0.1	8,785	0.00%
2022/10/03	22.3	111.76	0	0.00	111.50	22.3	8,758	0.25%
2022/09/30	4.2	114.54	0	0.00	114.00	4.2	8,741	0.05%
2022/09/29	0	0.00	1	116.00	116.00	-1	8,996	-0.01%
2022/09/28	25.1	114.61	9	116.06	116.50	16.1	9,032	0.18%
2022/09/27	0	116.50	0.5	117.00	116.00	-0.5	9,102	-0.01%
2022/09/26	0	115.67	3	114.52	116.50	-3	9,329	-0.03%
2022/09/23	31.2	115.04	4	115.00	115.00	27.2	9,521	0.29%
2022/09/22	10.4	116.31	0	0.00	116.00	10.4	9,893	0.11%
2022/09/21	3.5	117.36	0	0.00	117.50	3.5	10,124	0.03%
2022/09/20	1.1	118.50	0	0.00	118.00	1.1	10,136	0.01%
2022/09/19	4	118.13	0	0.00	118.00	4	10,212	0.04%
2022/09/16	4.3	118.27	2	118.25	118.00	2.3	10,453	0.02%
2022/09/15	24.6	119.61	0	0.00	119.00	24.6	10,461	0.23%
2022/09/14	6	119.75	0	0.00	119.50	6	10,464	0.06%
2022/09/13	4	120.50	3	121.00	121.00	1	10,555	0.01%
2022/09/07	2.2	120.50	1	121.00	120.50	1.2	10,708	0.01%
2022/09/05	0	0.00	2	122.00	122.00	-2	10,760	-0.02%
2022/09/02	0	0.00	1	121.50	121.00	-1	10,799	-0.01%
2022/09/01	4	120.63	0	0.00	121.00	4	10,821	0.04%
2022/08/31	6.3	121.18	150	121.70	121.00	-143.8	10,780	-1.33%	大賣/鉅額交易
2022/08/30	0.1	122.99	2.8	122.29	122.50	-2.7	10,705	-0.03%
2022/08/29	150	122.33	0	0.00	123.00	150	10,764	1.39%	大買/鉅額交易
2022/08/25	1	121.50	0.3	123.00	122.00	0.7	10,946	0.01%
2022/08/24	0.5	122.50	0	0.00	122.00	0.5	11,037	0.00%
2022/08/23	1	122.50	0	0.00	122.50	1	11,335	0.01%
2022/08/22	0	0.00	3	122.33	123.00	-3	11,460	-0.03%
2022/08/19	5.5	121.33	0	0.00	121.50	5.5	11,573	0.05%
2022/08/18	1.1	122.12	0	0.00	122.50	1.1	11,690	0.01%
2022/08/17	2.1	122.76	0	0.00	123.00	2.1	11,773	0.02%
2022/08/16	0.1	124.00	0	0.00	123.50	0.1	11,767	0.00%
2022/08/15	0	0.00	1	124.50	124.50	-1	11,789	-0.01%
2022/08/12	1	125.00	0	0.00	125.00	1	11,781	0.01%
2022/08/11	0	0.00	12	124.71	125.00	-12	11,824	-0.10%
2022/08/09	0	0.00	1	122.50	122.50	-1	11,808	-0.01%
2022/08/08	0	0.00	14	122.14	122.50	-14	11,844	-0.12%
2022/08/05	0	122.00	0	0.00	122.00	0	11,879	0.00%
2022/08/04	2.1	120.52	0	0.00	120.50	2.1	11,913	0.02%
2022/08/03	5	121.50	2	121.50	121.50	3	11,930	0.03%
2022/08/02	0	0.00	0.2	122.50	122.50	-0.2	11,994	0.00%
2022/07/28	1.1	121.50	0	0.00	121.50	1.1	12,230	0.01%
2022/07/27	1.2	119.75	0	121.50	121.50	1.2	12,462	0.01%
2022/07/26	0	119.50	0	0.00	120.00	0	12,615	0.00%
2022/07/25	1	119.50	2.3	119.08	120.00	-1.3	12,704	-0.01%
2022/07/22	6.3	118.10	2	118.75	118.50	4.3	12,861	0.03%
2022/07/21	15.8	119.26	0	0.00	119.50	15.8	12,831	0.12%
2022/07/20	16.2	120.22	0	0.00	120.00	16.2	12,806	0.13%
2022/07/19	23.1	121.20	0	0.00	121.50	23.1	12,726	0.18%
2022/07/18	6	122.42	14	122.93	123.00	-8	12,517	-0.06%
2022/07/15	4.2	122.52	1	123.00	123.00	3.2	12,284	0.03%
2022/07/14	9	122.11	0	0.00	123.00	9	12,259	0.07%
2022/07/13	7	123.64	2	124.00	124.00	5	12,070	0.04%
2022/07/12	17.1	122.42	0	123.00	122.50	17.1	11,781	0.14%
2022/07/11	2	123.75	0	0.00	124.00	2	11,594	0.02%
2022/07/08	5	125.50	5	124.50	124.50	0	11,555	0.00%
2022/07/07	15	127.47	2.4	128.70	127.50	12.6	11,390	0.11%
2022/07/06	0	0.00	5	128.00	128.00	-5	11,096	-0.05%
2022/07/04	0	0.00	9	127.06	126.50	-9	10,952	-0.08%
2022/07/01	12	124.04	26.3	123.63	124.00	-14.3	10,889	-0.13%
2022/06/30	36	122.59	10	123.50	122.00	26	10,724	0.24%
2022/06/29	0	0.00	23.1	129.87	130.50	-23.1	10,303	-0.22%
2022/06/28	0	0.00	7.3	128.64	129.00	-7.3	10,051	-0.07%
2022/06/24	10	128.50	28.1	127.97	129.00	-18.1	10,040	-0.18%
2022/06/23	0	0.00	23	126.70	127.00	-23	9,856	-0.23%
2022/06/22	10	126.00	5	126.50	125.50	5	9,737	0.05%
2022/06/21	0	0.00	10	126.00	126.50	-10	9,733	-0.10%
2022/06/20	0	0.00	1	125.01	125.00	-1	9,639	-0.01%
2022/06/17	2	124.00	0	0.00	125.00	2	9,627	0.02%
2022/06/16	20	125.50	32	124.77	124.00	-12	9,559	-0.13%
2022/06/15	12.1	124.91	0	0.00	125.00	12.1	9,657	0.13%
2022/06/14	0	124.50	1	125.00	124.50	-1	9,784	-0.01%
2022/06/13	1	124.50	2	124.25	125.00	-1	9,842	-0.01%
2022/06/08	0	0.00	3	126.67	126.50	-3	9,918	-0.03%
2022/06/07	1.2	126.35	6	126.50	125.50	-4.8	9,885	-0.05%
2022/06/06	0	125.41	4	126.25	126.00	-4	9,789	-0.04%
2022/06/02	1.1	125.05	1	125.50	125.00	0.1	9,778	0.00%
2022/06/01	6	125.00	0.5	125.50	125.00	5.5	9,864	0.06%
2022/05/31	2	125.25	1	127.00	127.00	1	9,821	0.01%
2022/05/30	0	0.00	1	126.00	127.00	-1	9,606	-0.01%
2022/05/27	4	125.38	0	0.00	125.50	4	9,652	0.04%
2022/05/26	0	0.00	6	127.82	127.50	-6	9,655	-0.06%
2022/05/25	0	0.00	2.7	125.23	125.00	-2.7	9,679	-0.03%
2022/05/20	0	0.00	1	124.00	124.50	-1	9,935	-0.01%
2022/05/19	0	0.00	1	124.50	124.50	-1	9,961	-0.01%
2022/05/18	3	123.67	0	0.00	125.00	3	9,983	0.03%
2022/05/17	1	124.50	0	0.00	123.50	1	9,923	0.01%
2022/05/13	1	124.00	0	0.00	124.00	1	9,885	0.01%
2022/05/12	0.1	124.00	6	124.17	124.00	-5.9	9,854	-0.06%
2022/05/11	2.1	124.98	1	125.50	125.00	1.1	9,802	0.01%
2022/05/10	0	0.00	1	124.50	124.50	-1	9,791	-0.01%
2022/05/09	2	125.00	0	0.00	125.00	2	9,718	0.02%
2022/05/06	0	0.00	7	125.64	126.50	-7	9,627	-0.07%
2022/05/05	2.2	125.54	2	125.25	125.00	0.2	9,546	0.00%
2022/05/04	15.2	123.95	10	124.25	124.00	5.2	9,431	0.05%
2022/05/03	7	127.86	8	129.00	127.50	-1	9,277	-0.01%
2022/04/29	0	0.00	92	130.00	131.00	-92	9,079	-1.01%
2022/04/28	0	0.00	113	131.23	131.50	-113	8,977	-1.26%	大賣/鉅額交易
2022/04/27	0	0.00	3	132.33	132.00	-3	8,854	-0.03%
2022/04/26	3	131.67	6	131.92	132.00	-3	8,896	-0.03%
2022/04/25	0	0.00	90	130.83	131.50	-90	8,867	-1.01%
2022/04/22	0.1	131.00	14	131.21	131.50	-13.9	8,817	-0.16%
2022/04/21	270	131.07	0	0.00	131.00	270	8,831	3.06%	大買/鉅額交易
2022/04/20	5	129.60	0	0.00	131.00	5	8,849	0.06%
2022/04/19	13	130.04	21	130.00	129.50	-8	8,834	-0.09%
2022/04/18	2	129.25	1.2	129.50	130.00	0.8	8,853	0.01%
2022/04/14	0	0.00	2.3	129.72	130.00	-2.3	8,865	-0.03%
2022/04/13	3	128.33	222	128.00	128.50	-219	8,806	-2.49%	大賣/鉅額交易
2022/04/12	21	128.74	0.1	129.00	128.50	20.9	8,784	0.24%
2022/04/11	90	128.78	7.5	129.38	130.00	82.5	8,855	0.93%
2022/04/08	70	127.36	3	127.00	128.00	67	8,762	0.76%
2022/04/07	0	0.00	2	126.75	127.00	-2	8,659	-0.02%
2022/04/06	40.1	126.50	0	0.00	127.00	40.1	8,583	0.47%
2022/04/01	1.1	126.50	0	0.00	127.00	1.1	8,516	0.01%
2022/03/31	0	0.00	1	126.50	127.00	-1	8,455	-0.01%
2022/03/29	0	0.00	1	127.00	127.00	-1	8,520	-0.01%
2022/03/28	1	127.00	2	127.75	128.00	-1	8,467	-0.01%
2022/03/25	1	126.00	7	127.29	128.00	-6	8,469	-0.07%
2022/03/24	0	0.00	8	126.31	127.00	-8	8,412	-0.10%
2022/03/23	1	125.50	1	126.50	126.50	0	8,394	0.00%
2022/03/22	0	0.00	4	125.00	126.50	-4	8,387	-0.05%
2022/03/21	0.1	126.50	4.7	126.32	126.50	-4.6	8,397	-0.05%
2022/03/18	0	125.50	2	126.24	126.50	-2	8,300	-0.02%
2022/03/17	1	125.50	206	125.54	125.50	-205	8,134	-2.52%	大賣/鉅額交易
2022/03/16	0	125.00	5.7	125.26	126.00	-5.7	7,906	-0.07%
2022/03/15	201	124.49	9	124.39	125.00	192	7,786	2.47%	大買/鉅額交易
2022/03/11	0	122.00	0	0.00	122.50	0	7,607	0.00%
2022/03/10	0	0.00	0	123.00	123.00	0	7,529	0.00%
2022/03/08	2.2	121.00	15	121.17	122.00	-12.9	7,535	-0.17%
2022/03/07	0	121.83	0.1	121.28	121.00	-0.1	7,477	0.00%
2022/03/04	2	122.00	4.1	122.87	123.00	-2.1	7,598	-0.03%
2022/03/03	3	122.00	7	122.43	122.50	-4	7,548	-0.05%
2022/03/02	0	123.60	7	123.64	123.50	-7	7,499	-0.09%
2022/03/01	4	124.00	0.3	124.00	124.50	3.7	7,327	0.05%
2022/02/25	0	0.00	3	124.33	124.50	-3	7,160	-0.04%
2022/02/24	9.3	124.44	4	124.63	124.50	5.3	6,974	0.08%
2022/02/23	7.3	125.00	41	124.40	125.50	-33.7	6,783	-0.50%
2022/02/22	0.4	122.50	3.6	123.26	123.50	-3.1	6,676	-0.05%
2022/02/21	1	122.00	10	122.35	123.50	-9	6,563	-0.14%
2022/02/18	2	121.99	5.1	122.09	122.00	-3.1	6,568	-0.05%
2022/02/17	3.1	121.34	1	121.50	121.50	2.1	6,567	0.03%
2022/02/16	0	0.00	5	120.80	121.00	-5	6,589	-0.08%
2022/02/15	2	119.50	3	120.00	120.00	-1	6,594	-0.02%
2022/02/14	1	119.00	2	119.25	120.00	-1	6,687	-0.01%
2022/02/11	1.1	119.00	3	119.50	119.50	-2	6,730	-0.03%
2022/02/10	6	118.92	4	119.00	119.50	2	6,746	0.03%
2022/02/09	0	118.50	5.1	118.50	118.50	-5.1	6,782	-0.08%
2022/02/08	2	118.25	0	0.00	118.00	2	6,764	0.03%
2022/02/07	0	0.00	3.4	118.03	118.50	-3.4	6,779	-0.05%
2022/01/26	0	0.00	2	117.25	117.50	-2	6,736	-0.03%
2022/01/25	0	0.00	3	116.83	117.00	-3	6,751	-0.04%
2022/01/24	0.1	116.50	0	0.00	117.00	0.1	6,719	0.00%
2022/01/21	0	0.00	0	116.00	117.00	0	6,729	0.00%
2022/01/19	0.1	117.00	0	0.00	117.00	0.1	6,745	0.00%
2022/01/18	0	0.00	1	117.00	117.50	-1	6,750	-0.01%
2022/01/17	0	0.00	1	117.00	117.00	-1	6,874	-0.01%
2022/01/14	1	117.50	0.1	117.50	117.50	0.9	6,922	0.01%
2022/01/13	0.3	117.00	3.1	117.16	117.50	-2.8	6,960	-0.04%
2022/01/12	0.1	116.50	4.6	116.93	117.00	-4.5	6,997	-0.06%
2022/01/10	1	115.51	12	116.00	116.50	-11	6,955	-0.16%
2022/01/07	0	0.00	1	116.00	115.50	-1	7,020	-0.01%
2022/01/05	0	0.00	4	115.50	115.50	-4	7,150	-0.06%
2022/01/03	1	115.00	0	0.00	115.50	1	7,378	0.01%
2021/12/29	2	116.25	24	116.17	116.50	-22	7,464	-0.29%
2021/12/28	0	0.00	5.1	116.00	116.00	-5.1	7,431	-0.07%
2021/12/27	1	116.00	10.5	115.95	116.00	-9.5	7,432	-0.13%
2021/12/24	1	115.50	1	115.50	115.50	0	7,527	0.00%
2021/12/23	0	0.00	1.5	115.69	115.50	-1.5	7,551	-0.02%
2021/12/22	0	0.00	5.7	115.50	115.50	-5.7	7,519	-0.08%
2021/12/21	1	115.50	1	115.50	115.50	0	7,561	0.00%
2021/12/20	0	114.50	0	0.00	115.00	0	7,485	0.00%
2021/12/17	0	0.00	6	115.00	115.00	-6	7,441	-0.08%
2021/12/16	0	0.00	2	114.50	114.50	-2	7,417	-0.03%
2021/12/15	0	0.00	38	114.49	114.00	-38	7,509	-0.51%
2021/12/14	0	0.00	2	114.00	114.00	-2	7,563	-0.03%
2021/12/13	0	0.00	0	114.00	113.50	0	7,607	0.00%
2021/12/08	0	0.00	0.1	114.00	114.00	-0.1	7,777	0.00%
2021/12/07	4	114.00	0	0.00	114.00	4	7,756	0.05%
2021/12/02	1.1	113.44	4	113.50	114.00	-2.9	7,916	-0.04%
2021/11/30	0.1	112.50	0	0.00	112.00	0.1	7,913	0.00%
2021/11/29	0	0.00	2	112.75	112.50	-2	7,581	-0.03%
2021/11/25	0	0.00	0.7	113.50	113.50	-0.7	7,924	-0.01%
2021/11/24	0.1	113.50	0	0.00	113.50	0.1	8,039	0.00%
2021/11/23	1	113.00	2	113.00	113.50	-1	8,128	-0.01%
2021/11/19	4.1	113.62	9	113.83	113.00	-4.9	8,727	-0.06%
2021/11/18	2	114.75	0	0.00	115.00	2	8,813	0.02%
2021/11/17	1	114.00	264	114.00	114.50	-263	8,875	-2.96%	大賣/鉅額交易
2021/11/16	1	113.00	10	113.50	114.00	-9	8,933	-0.10%
2021/11/15	0	0.00	2	113.00	113.00	-2	8,916	-0.02%
2021/11/12	0	0.00	3	112.17	112.50	-3	8,842	-0.03%
2021/11/11	1	112.50	747	112.16	112.50	-746	8,892	-8.39%	大賣/鉅額交易
2021/11/10	1.2	111.50	18	111.64	112.00	-16.8	8,860	-0.19%
2021/11/08	6	110.92	9	111.28	111.50	-3	8,898	-0.03%
2021/11/05	0	110.50	0	0.00	111.00	0	8,905	0.00%
2021/11/03	1.1	110.50	2	110.75	110.50	-0.9	8,926	-0.01%
2021/11/02	1	110.50	0	0.00	110.50	1	8,958	0.01%
2021/11/01	4.1	110.50	0	0.00	111.00	4.1	9,076	0.05%
2021/10/29	1	110.51	0	0.00	110.50	1	9,144	0.01%
2021/10/28	7.4	110.43	0	0.00	110.00	7.4	9,179	0.08%
2021/10/27	0	111.00	12	110.50	110.50	-12	9,204	-0.13%
2021/10/25	1	111.00	0	0.00	111.00	1	9,170	0.01%
2021/10/22	0.1	111.00	2	111.50	111.50	-1.9	9,112	-0.02%
2021/10/21	12	111.00	3	110.50	110.50	9	9,070	0.10%
2021/10/20	12	110.54	1	111.00	111.00	11	9,000	0.12%
2021/10/19	0	0.00	9	111.28	111.50	-9	8,964	-0.10%
2021/10/18	6	110.58	2	111.50	111.00	4	9,001	0.04%
2021/10/15	5	110.50	0	0.00	111.00	5	8,994	0.06%
2021/10/14	5	110.60	0	0.00	110.50	5	8,897	0.06%
2021/10/13	1	111.00	0	0.00	111.50	1	8,839	0.01%
2021/10/12	2	111.00	0	0.00	111.50	2	8,807	0.02%
2021/10/08	1	112.00	1	111.50	111.50	0	8,590	0.00%
2021/10/06	1	110.50	2	111.00	111.00	-1	8,476	-0.01%
2021/10/05	3	110.50	0	0.00	110.50	3	8,385	0.04%
2021/10/04	5	111.00	0	0.00	111.00	5	8,323	0.06%
2021/10/01	3	110.33	0	0.00	110.50	3	8,279	0.04%
2021/09/30	3	110.67	0	0.00	110.50	3	8,158	0.04%
2021/09/29	5.1	110.91	5.7	111.03	111.50	-0.6	8,088	-0.01%
2021/09/28	5	111.00	10	111.00	111.00	-5	7,995	-0.06%
2021/09/27	1	111.00	0	0.00	111.00	1	8,000	0.01%
2021/09/24	1	111.01	0.9	111.50	111.50	0.1	8,040	0.00%
2021/09/23	1	111.00	11	111.00	111.00	-10	8,090	-0.12%
2021/09/22	3.1	110.84	3	110.67	111.00	0.1	8,058	0.00%
2021/09/17	3.1	111.02	0	0.00	111.00	3.1	7,915	0.04%
2021/09/15	3.3	111.05	1	111.50	111.00	2.3	7,730	0.03%
2021/09/14	1	111.00	0	0.00	111.00	1	7,713	0.01%
2021/09/13	3	110.67	21	110.50	111.00	-18	7,685	-0.23%
2021/09/10	0.1	111.00	0	0.00	110.50	0.1	7,651	0.00%
2021/09/09	13	110.69	0	0.00	110.50	13	7,781	0.17%
2021/09/08	7	110.71	9	110.50	111.00	-2	7,776	-0.03%
2021/09/07	0.1	111.50	2	111.25	111.00	-2	7,694	-0.03%
2021/09/03	5	111.20	6	111.00	111.00	-1	7,610	-0.01%
2021/09/02	2.7	110.82	0	0.00	111.00	2.7	7,559	0.04%
2021/09/01	9.3	111.23	0.1	111.50	110.50	9.2	7,540	0.12%
2021/08/31	12	111.96	1	112.00	112.00	11	7,399	0.15%
2021/08/30	5	110.90	1	111.00	111.00	4	7,104	0.06%
2021/08/27	7.1	110.01	0	0.00	110.00	7.1	6,986	0.10%
2021/08/26	20	110.00	0	0.00	110.00	20	6,911	0.29%
2021/08/25	68.8	109.61	5	109.50	110.00	63.8	6,767	0.94%
2021/08/24	4	115.13	2	115.25	115.50	2	6,226	0.03%
2021/08/23	0	116.50	2.2	116.27	115.50	-2.2	6,074	-0.04%
2021/08/20	2	116.50	2	116.00	116.00	0	6,040	0.00%
2021/08/19	0.5	117.00	15	117.00	116.50	-14.5	6,270	-0.23%
2021/08/18	0	117.00	173	117.00	117.50	-173	6,191	-2.79%	大賣/鉅額交易
2021/08/17	0	0.00	1	117.50	117.50	-1	6,178	-0.02%
2021/08/16	5	117.50	2	117.00	117.50	3	6,092	0.05%
2021/08/13	2	117.00	8	117.06	117.50	-6	6,155	-0.10%
2021/08/12	6	118.00	0	0.00	118.00	6	6,156	0.10%
2021/08/11	10	118.00	1	118.00	118.00	9	6,074	0.15%
2021/08/10	3.5	117.50	4.5	117.50	118.00	-1	6,124	-0.02%
2021/08/09	20	117.50	0.4	117.50	117.50	19.6	6,153	0.32%
2021/08/06	161	117.87	2	117.75	117.50	159	6,248	2.54%	大買/鉅額交易
2021/08/05	1.2	117.50	15	117.67	118.00	-13.8	6,307	-0.22%
2021/08/04	0	0.00	8	117.00	117.50	-8	6,531	-0.12%
2021/08/03	0	0.00	10	116.80	117.00	-10	6,536	-0.15%
2021/08/02	0	0.00	39	115.65	116.50	-39	6,472	-0.60%
2021/07/30	2	115.50	2	115.00	115.00	0	6,355	0.00%
2021/07/29	0.2	116.00	20	116.10	116.50	-19.8	6,343	-0.31%
2021/07/28	0	0.00	3	115.33	116.00	-3	6,328	-0.05%
2021/07/27	0	0.00	4.2	115.36	115.50	-4.2	6,476	-0.06%
2021/07/26	1	115.00	0	0.00	115.00	1	6,548	0.02%
2021/07/23	0	0.00	9.2	115.50	115.00	-9.2	6,561	-0.14%
2021/07/22	0	115.00	11	115.45	116.00	-11	6,607	-0.17%
2021/07/21	0	0.00	16	115.00	115.00	-16	6,636	-0.24%
2021/07/20	1	115.00	5	114.80	115.00	-4	6,674	-0.06%
2021/07/16	0.1	114.50	2	115.00	115.00	-1.9	6,812	-0.03%
2021/07/15	0	0.00	1	114.00	114.50	-1	6,846	-0.01%
2021/07/14	0	0.00	0.1	114.00	114.50	-0.1	6,910	0.00%
2021/07/13	0	114.00	7	114.50	114.50	-7	6,961	-0.10%
2021/07/09	12	113.96	0	0.00	114.50	12	7,216	0.17%
2021/07/08	10	114.50	0.1	114.00	114.00	9.9	7,716	0.13%
2021/07/06	1	114.00	2	114.00	114.00	-1	7,853	-0.01%
2021/07/05	1.1	114.00	0	0.00	114.50	1.1	7,958	0.01%
2021/07/02	0	114.00	1	113.50	114.00	-1	8,067	-0.01%
2021/07/01	1.4	114.00	0.2	114.00	113.50	1.2	8,151	0.02%
2021/06/30	1	114.00	19	114.26	114.00	-18	8,206	-0.22%
2021/06/29	5	114.20	5	114.50	114.00	0	8,211	0.00%
2021/06/28	1	114.00	6	114.50	114.00	-5	8,396	-0.06%
2021/06/25	0	0.00	6	114.50	114.50	-6	8,497	-0.07%
2021/06/23	0	0.00	0.1	114.00	114.50	-0.1	8,600	0.00%
2021/06/22	0	0.00	0.1	114.00	114.00	-0.1	8,627	0.00%
2021/06/21	1	113.50	0	0.00	113.50	1	8,630	0.01%
2021/06/18	0	0.00	4	114.25	113.50	-4	8,656	-0.05%
2021/06/15	0	0.00	2	114.50	114.50	-2	8,794	-0.02%
2021/06/11	0	0.00	8	114.56	114.50	-8	8,886	-0.09%
2021/06/10	0	0.00	0.6	114.00	114.50	-0.6	8,887	-0.01%
2021/06/09	0	0.00	1	114.50	114.00	-1	8,915	-0.01%
2021/06/08	0	113.50	2	114.00	114.50	-2	8,918	-0.02%
2021/06/07	0	114.00	0	113.50	114.00	0	8,983	0.00%
2021/06/04	0	0.00	2.1	114.00	114.00	-2.1	9,008	-0.02%
2021/06/03	0	0.00	2	114.00	114.00	-2	9,042	-0.02%
2021/06/02	0	0.00	2	113.75	114.00	-2	9,139	-0.02%
2021/06/01	0	0.00	46	113.01	113.50	-46	9,200	-0.50%
2021/05/31	0	113.50	2	113.25	113.50	-2	9,354	-0.02%
2021/05/28	0	113.00	2.1	113.24	113.00	-2.1	9,466	-0.02%
2021/05/27	2	112.25	0	0.00	112.00	2	9,496	0.02%
2021/05/25	0	0.00	4	113.50	114.00	-4	9,510	-0.04%
2021/05/24	0	113.00	1	113.50	113.00	-1	9,538	-0.01%
2021/05/21	0	0.00	77	114.00	114.50	-77	9,646	-0.80%
2021/05/20	1	113.00	1.1	113.45	113.50	-0.1	9,591	0.00%
2021/05/18	0	0.00	3.5	113.00	113.50	-3.5	9,687	-0.04%
2021/05/17	46	112.49	2	112.25	112.50	44	9,697	0.45%
2021/05/14	0	0.00	2	113.00	113.50	-2	9,644	-0.02%
2021/05/13	69	111.49	2	112.00	111.00	67	9,604	0.70%
2021/05/12	20	110.53	5	113.20	112.50	15	9,480	0.16%
2021/05/11	0	0.00	24	113.79	114.50	-24	9,104	-0.26%
2021/05/10	2	113.50	0	0.00	114.00	2	9,090	0.02%
2021/05/06	1	113.00	15	112.50	113.00	-14	9,312	-0.15%
2021/05/05	12	112.50	2	112.25	112.00	10	9,328	0.11%
2021/05/04	6	112.58	21	113.02	112.50	-15	9,354	-0.16%
2021/05/03	4	113.00	0	0.00	113.00	4	9,217	0.04%
2021/04/29	1	114.00	0.1	113.50	114.00	0.9	9,214	0.01%
2021/04/28	0.1	113.00	5	113.10	114.00	-4.9	9,320	-0.05%
2021/04/27	3	113.50	1	113.50	114.00	2	9,451	0.02%
2021/04/26	0	0.00	11.8	113.71	114.00	-11.8	9,390	-0.13%
2021/04/23	202	114.00	1	114.50	114.00	201	9,345	2.15%	大買/鉅額交易
2021/04/22	0	114.00	1	114.50	114.50	-1	9,377	-0.01%
2021/04/21	0	115.00	2	114.50	114.50	-2	9,312	-0.02%
2021/04/20	0	114.50	27.6	114.55	115.00	-27.6	9,312	-0.30%
2021/04/19	0.1	114.00	58	114.04	114.50	-57.9	9,326	-0.62%
2021/04/16	143	114.00	3.6	113.80	114.00	139.4	9,426	1.48%	大買/鉅額交易
2021/04/15	1	113.99	5.1	113.30	114.00	-4.1	9,432	-0.04%
2021/04/14	1	113.00	47	112.65	113.00	-46	9,276	-0.50%
2021/04/13	1	111.50	3	111.50	112.00	-2	8,870	-0.02%
2021/04/12	2	111.50	1	111.00	111.00	1	8,872	0.01%
2021/04/09	2	111.50	0	0.00	112.00	2	8,860	0.02%
2021/04/08	1	111.51	1	111.50	111.00	0	8,789	0.00%
2021/04/07	4	112.00	12	112.50	112.00	-8	8,736	-0.09%
2021/04/06	122.1	111.50	72	111.51	112.00	50.1	8,635	0.58%	大買/
2021/04/01	9	111.50	0.7	111.50	111.50	8.3	8,604	0.10%
2021/03/31	5	111.50	0	0.00	111.50	5	8,637	0.06%
2021/03/30	4	111.50	0	0.00	111.50	4	8,514	0.05%
2021/03/29	9	111.50	50	111.50	112.00	-41	8,520	-0.48%
2021/03/26	1	111.00	1.1	111.50	111.50	-0.1	8,510	0.00%
2021/03/25	1	111.50	9	111.50	111.50	-8	8,516	-0.09%
2021/03/24	0	0.00	11.2	110.99	111.00	-11.2	8,526	-0.13%
2021/03/23	5	111.00	1	110.50	111.00	4	8,540	0.05%
2021/03/22	30	110.50	1.4	110.13	110.50	28.6	8,582	0.33%
2021/03/19	614	110.25	0	0.00	110.00	614	8,579	7.16%	大買/鉅額交易
2021/03/18	60	110.53	2.4	110.50	111.00	57.6	8,374	0.69%
2021/03/17	1	110.50	0.1	110.50	110.50	0.9	8,382	0.01%
2021/03/16	0	0.00	0.6	110.50	110.50	-0.6	8,299	-0.01%
2021/03/15	0	110.52	16.5	110.53	110.50	-16.5	8,364	-0.20%
2021/03/12	0	111.00	12	110.58	111.00	-12	8,384	-0.14%
2021/03/11	4	110.50	10	110.50	111.00	-6	8,456	-0.07%
2021/03/10	10	110.50	1	110.50	110.50	9	8,440	0.11%
2021/03/09	3	110.50	7.4	110.00	110.50	-4.4	8,467	-0.05%
2021/03/08	2	110.50	2	110.50	110.00	0	8,478	0.00%
2021/03/05	8	109.75	1	110.00	110.00	7	8,424	0.08%
2021/03/04	1	109.50	1.1	109.50	109.50	-0.1	8,612	0.00%
2021/03/03	2	110.01	2	110.50	109.50	0	8,509	0.00%
2021/03/02	1	110.00	45	109.94	109.50	-44	8,444	-0.52%
2021/02/26	1	109.50	3	110.50	109.50	-2	8,417	-0.02%
2021/02/25	0.3	110.00	13	109.85	110.50	-12.7	8,214	-0.15%
2021/02/24	18	109.56	1	110.00	109.50	17	8,133	0.21%
2021/02/23	2	108.75	7	109.36	109.50	-5	8,099	-0.06%
2021/02/22	2	108.50	0.2	108.50	108.50	1.8	8,006	0.02%
2021/02/19	1	109.00	0	0.00	109.00	1	7,940	0.01%
2021/02/18	2	108.75	1	109.00	108.50	1	7,923	0.01%
2021/02/17	1	109.00	1.1	108.53	108.50	-0.1	7,885	0.00%
2021/02/05	13.3	108.50	0.2	109.00	108.50	13.1	7,767	0.17%
2021/02/04	4.1	108.38	0	0.00	108.00	4.1	7,701	0.05%
2021/02/02	2	108.75	3	108.50	109.00	-1	7,665	-0.01%
2021/02/01	1	109.00	2	109.00	109.00	-1	7,665	-0.01%
2021/01/29	58	108.70	0	0.00	108.00	58	7,578	0.77%
2021/01/28	4.1	108.50	9	109.00	109.00	-4.9	7,468	-0.06%
2021/01/27	1.1	109.00	3	109.00	109.00	-1.9	7,352	-0.03%
2021/01/26	25.1	108.50	0	0.00	108.50	25.1	7,362	0.34%
2021/01/25	15.1	108.50	1	109.00	109.00	14.1	7,373	0.19%
2021/01/22	4.4	108.54	1.2	108.50	108.50	3.2	7,356	0.04%
2021/01/21	6	109.17	0	0.00	108.50	6	7,274	0.08%
2021/01/20	4.2	109.26	0	0.00	109.00	4.2	7,178	0.06%
2021/01/19	1.1	110.98	1	111.00	111.00	0.1	7,018	0.00%
2021/01/15	2.1	111.71	1	112.00	111.00	1.1	6,989	0.02%
2021/01/14	5	112.00	0	0.00	112.00	5	6,915	0.07%
2021/01/13	0.2	111.00	7.5	111.46	111.50	-7.3	6,904	-0.11%
2021/01/12	0	0.00	8	110.88	111.00	-8	6,812	-0.12%
2021/01/11	0	0.00	12.1	110.45	111.00	-12.1	6,739	-0.18%
2021/01/08	0	0.00	2.1	109.97	110.00	-2.1	6,591	-0.03%
2021/01/07	0	0.00	0.8	109.00	109.00	-0.8	6,554	-0.01%
2021/01/06	0	0.00	1.1	109.45	109.50	-1.1	6,517	-0.02%
2021/01/05	2.1	109.02	0	109.00	109.50	2.1	6,441	0.03%
2021/01/04	5	109.00	1	109.50	109.00	4	6,408	0.06%
2020/12/31	5	110.00	1	110.00	109.00	4	6,400	0.06%
2020/12/30	0.1	109.00	2	109.50	110.00	-1.9	6,467	-0.03%
2020/12/29	4	108.75	1	109.50	109.00	3	6,430	0.05%
2020/12/28	0	0.00	2	108.50	109.50	-2	6,453	-0.03%
2020/12/25	0	0.00	4	108.50	108.50	-4	6,487	-0.06%
2020/12/24	12.6	108.34	0	0.00	108.00	12.6	6,422	0.20%
2020/12/23	3	108.50	1	108.50	108.50	2	6,382	0.03%
2020/12/22	6	109.17	3	109.17	109.00	3	6,374	0.05%
2020/12/18	0	0.00	0.8	109.00	109.50	-0.8	6,450	-0.01%
2020/12/17	0	0.00	1	109.00	109.50	-1	6,377	-0.02%
2020/12/16	0	0.00	3	109.17	109.50	-3	6,345	-0.05%
2020/12/15	0.1	109.00	2	109.00	109.00	-1.9	6,336	-0.03%
2020/12/14	0	0.00	0.1	108.50	108.50	-0.1	6,309	0.00%
2020/12/11	14.1	108.11	2	108.00	108.50	12.1	6,278	0.19%
2020/12/10	2	108.50	0.2	109.00	108.50	1.8	6,227	0.03%
2020/12/09	2	108.50	0	0.00	108.50	2	6,215	0.03%
2020/12/08	0	0.00	0.3	109.00	109.50	-0.3	6,120	-0.01%
2020/12/07	3	108.83	2.4	109.00	108.50	0.6	6,078	0.01%
2020/12/03	1.1	108.55	0	0.00	108.50	1.1	6,004	0.02%
2020/12/02	1	108.50	0	0.00	109.00	1	5,965	0.02%
2020/12/01	0	0.00	2	108.50	109.00	-2	5,949	-0.03%
2020/11/27	1	109.50	0	0.00	109.50	1	5,714	0.02%
2020/11/26	2	109.00	0.4	109.16	109.50	1.5	5,698	0.03%
2020/11/25	4	109.00	0.2	109.00	109.00	3.8	5,670	0.07%
2020/11/24	0	0.00	0	109.50	109.50	0	5,624	0.00%
2020/11/23	0	0.00	3.1	110.32	110.50	-3.1	5,603	-0.06%
2020/11/19	0.2	109.50	0.6	109.50	110.00	-0.4	5,554	-0.01%
2020/11/18	5	110.00	0	0.00	110.00	5	5,484	0.09%
2020/11/17	0.1	109.50	2	109.75	110.00	-1.9	5,484	-0.03%
2020/11/16	0	109.50	1	109.50	109.50	-1	5,461	-0.02%
2020/11/13	0	0.00	3	109.67	110.00	-3	5,440	-0.06%
2020/11/12	0	0.00	5	110.00	110.00	-5	5,412	-0.09%
2020/11/11	0	0.00	0.3	109.50	110.00	-0.3	5,433	-0.01%
2020/11/10	0	0.00	6	109.50	110.00	-6	5,382	-0.11%
2020/11/09	1	109.50	0	0.00	110.00	1	5,352	0.02%
2020/11/05	0	0.00	1	109.50	110.00	-1	5,349	-0.02%
2020/11/03	0	0.00	6	109.33	109.50	-6	5,344	-0.11%
2020/11/02	0	108.00	8	109.44	109.50	-8	5,273	-0.15%
2020/10/30	7	107.50	0	0.00	107.00	7	5,220	0.13%
2020/10/29	1	107.50	0	0.00	107.50	1	5,181	0.02%
2020/10/28	0	0.00	3	108.50	108.50	-3	5,254	-0.06%
2020/10/26	0.1	108.00	3	108.17	108.50	-2.9	5,251	-0.06%
2020/10/22	0	0.00	1	107.00	107.00	-1	5,375	-0.02%
2020/10/20	2	107.00	0	0.00	106.50	2	5,527	0.04%
2020/10/19	1	106.50	0	0.00	107.00	1	5,596	0.02%
2020/10/16	1	106.50	0	0.00	106.50	1	5,648	0.02%
2020/10/15	14.2	106.58	0	0.00	106.50	14.2	5,679	0.25%
2020/10/13	5	107.00	0	107.50	107.50	5	5,675	0.09%
2020/10/12	1	107.00	0	0.00	107.00	1	5,834	0.02%
2020/10/08	4	107.00	3	107.33	107.50	1	6,335	0.02%
2020/10/07	4	106.75	0	0.00	106.50	4	6,401	0.06%
2020/10/05	6.2	107.18	0	0.00	107.00	6.2	6,427	0.10%
2020/09/30	21	107.24	0	0.00	107.00	21	6,540	0.32%
2020/09/28	3.2	107.53	1	108.00	108.00	2.2	6,793	0.03%
2020/09/25	5	107.50	0	0.00	107.50	5	6,905	0.07%
2020/09/24	15	107.13	6	107.08	107.00	9	6,900	0.13%
2020/09/23	4	108.00	0	0.00	107.50	4	7,205	0.06%
2020/09/22	0	0.00	1	108.50	108.00	-1	7,399	-0.01%
2020/09/18	0	0.00	1	108.50	109.00	-1	7,807	-0.01%
2020/09/17	0	0.00	4	108.88	109.00	-4	7,895	-0.05%
2020/09/16	0	0.00	3	108.50	109.00	-3	8,023	-0.04%
2020/09/15	2	108.75	5	109.00	109.00	-3	8,040	-0.04%
2020/09/14	0.3	109.00	0	0.00	109.00	0.3	8,214	0.00%
2020/09/11	2	108.50	1	109.00	109.00	1	8,263	0.01%
2020/09/10	6.1	108.92	0	0.00	109.00	6.1	8,303	0.07%
2020/09/09	0	0.00	1	108.50	108.50	-1	8,371	-0.01%
2020/09/08	0	0.00	3	108.50	109.00	-3	8,473	-0.04%
2020/09/04	3	108.00	1	108.00	108.50	2	8,607	0.02%
2020/09/03	2	108.50	2	108.50	109.00	0	8,667	0.00%
2020/09/02	8	108.50	0	0.00	108.50	8	8,735	0.09%
2020/09/01	1.1	109.00	0	0.00	109.00	1.1	8,778	0.01%
2020/08/31	2	109.00	0	109.00	108.50	2	8,763	0.02%
2020/08/28	3	108.67	0	0.00	109.00	3	8,761	0.03%
2020/08/27	0	0.00	1	109.00	109.50	-1	8,858	-0.01%
2020/08/26	0	0.00	1	109.00	109.00	-1	8,858	-0.01%
2020/08/25	0	0.00	2	109.50	109.00	-2	8,848	-0.02%
2020/08/24	0	0.00	5	109.10	109.00	-5	9,077	-0.06%
2020/08/21	2	109.00	6	109.33	109.50	-4	9,151	-0.04%
2020/08/20	20.3	109.00	6	108.92	109.00	14.3	9,184	0.16%
2020/08/19	3	109.00	10	109.50	109.00	-7	9,151	-0.08%
2020/08/18	0	0.00	3	109.00	109.00	-3	9,134	-0.03%
2020/08/17	1	109.00	0	0.00	108.50	1	9,252	0.01%
2020/08/13	0	0.00	10	109.50	109.50	-10	9,294	-0.11%
2020/08/12	0	0.00	1	109.00	109.00	-1	9,347	-0.01%
2020/08/11	2	109.00	0	0.00	108.50	2	9,408	0.02%
2020/08/10	1.2	108.58	0.1	109.00	108.50	1.1	9,398	0.01%
2020/08/07	0.1	109.00	0	0.00	109.00	0.1	9,400	0.00%
2020/08/06	8	108.81	0	0.00	109.00	8	9,383	0.09%
2020/08/05	3	108.50	0	0.00	108.00	3	9,406	0.03%
2020/08/04	2	108.50	1	108.50	108.50	1	9,409	0.01%
2020/08/03	2	108.25	2	108.25	108.00	0	9,690	0.00%
2020/07/31	0	0.00	2	109.50	109.50	-2	9,648	-0.02%
2020/07/29	1	108.50	1.2	109.00	108.50	-0.2	9,639	0.00%
2020/07/28	5.2	108.13	0.3	109.00	108.50	5	9,667	0.05%
2020/07/27	6.2	108.42	20	108.00	108.00	-13.8	9,661	-0.14%
2020/07/24	4.1	109.25	0	0.00	109.00	4.1	9,568	0.04%
2020/07/23	0	0.00	3	109.00	109.00	-3	9,554	-0.03%
2020/07/22	11	109.55	0.1	110.00	110.00	10.9	9,522	0.11%
2020/07/21	12.1	110.00	1	110.00	110.00	11.1	9,466	0.12%
2020/07/20	2	110.25	9	110.00	110.00	-7	9,461	-0.07%
2020/07/17	2.3	110.00	0.5	110.00	109.50	1.8	9,486	0.02%
2020/07/16	9	109.56	1	109.50	109.50	8	9,520	0.08%
2020/07/15	14	109.68	4	109.50	109.50	10	9,420	0.11%
2020/07/14	11.2	110.41	0	0.00	110.00	11.2	8,955	0.13%
2020/07/13	3.1	110.52	6	110.50	110.50	-2.9	8,907	-0.03%
2020/07/10	0	0.00	1	110.50	111.00	-1	8,931	-0.01%
2020/07/09	8.3	111.10	0	0.00	110.50	8.3	8,945	0.09%
2020/07/08	3	111.34	1	112.00	112.00	2	8,834	0.02%
2020/07/07	5	111.40	3	111.00	111.50	2	8,741	0.02%
2020/07/06	15	111.73	0	0.00	112.00	15	8,596	0.17%
2020/07/03	11	112.64	5	113.50	112.00	6	8,492	0.07%
2020/07/02	79	111.09	1.1	114.00	114.00	77.9	8,492	0.92%
2020/07/01	1.1	116.45	19.6	116.79	116.50	-18.5	8,132	-0.23%
2020/06/30	14	115.68	27.4	115.98	117.00	-13.4	8,024	-0.17%
2020/06/29	22.4	114.97	2	114.50	115.00	20.4	7,807	0.26%
2020/06/24	0	0.00	11.1	114.36	114.50	-11.1	7,726	-0.14%
2020/06/23	0	0.00	22	113.55	114.00	-22	7,635	-0.29%
2020/06/22	0	0.00	1	113.50	113.50	-1	7,541	-0.01%
2020/06/19	0	0.00	6	113.08	113.00	-6	7,625	-0.08%
2020/06/18	0	0.00	1	113.00	112.50	-1	7,664	-0.01%
2020/06/17	0	0.00	12	113.00	113.00	-12	7,791	-0.15%
2020/06/16	0	112.50	0	0.00	112.50	0	8,102	0.00%
2020/06/12	0	0.00	4	112.38	113.00	-4	8,469	-0.05%
2020/06/11	0	0.00	13	113.00	112.50	-13	8,705	-0.15%
2020/06/10	0	0.00	5	113.00	113.00	-5	8,822	-0.06%
2020/06/09	0	0.00	3	112.67	113.00	-3	9,231	-0.03%
2020/06/08	0	0.00	2	112.75	113.00	-2	9,366	-0.02%
2020/06/05	0	0.00	2	112.75	112.50	-2	9,371	-0.02%
2020/06/04	2	113.00	13	112.88	113.00	-11	9,497	-0.12%
2020/06/03	0	0.00	11	112.45	112.50	-11	9,534	-0.12%
2020/06/02	0	0.00	1	111.50	112.00	-1	9,494	-0.01%
2020/06/01	0	0.00	1	111.50	111.50	-1	9,544	-0.01%
2020/05/29	0	0.00	2	110.25	110.50	-2	9,515	-0.02%
2020/05/27	3	110.17	0	0.00	110.00	3	9,403	0.03%
2020/05/26	2	111.00	1.7	110.70	111.00	0.3	9,413	0.00%
2020/05/22	2	111.50	1	111.00	111.00	1	9,465	0.01%
2020/05/21	0.5	111.00	43.8	111.49	111.50	-43.3	9,403	-0.46%
2020/05/20	0	0.00	5	111.30	111.50	-5	9,396	-0.05%
2020/05/19	0	0.00	4.1	111.12	111.00	-4.1	9,416	-0.04%
2020/05/18	0	0.00	4.1	110.75	110.50	-4.1	9,379	-0.04%
2020/05/15	0	0.00	5	109.90	109.50	-5	9,289	-0.05%
2020/05/14	1	110.00	0	0.00	110.00	1	9,275	0.01%
2020/05/13	0	0.00	1	110.00	110.00	-1	9,267	-0.01%
2020/05/12	0	0.00	2	109.75	110.00	-2	9,285	-0.02%
2020/05/08	0	0.00	4	109.88	110.00	-4	9,303	-0.04%
2020/05/07	1	109.00	0	0.00	109.00	1	9,043	0.01%
2020/05/06	3	109.50	1	109.00	109.50	2	9,075	0.02%
2020/05/05	0.1	109.50	0.3	109.50	109.00	-0.2	9,070	0.00%
2020/05/04	2	108.50	0	0.00	109.00	2	9,113	0.02%
2020/04/29	3	109.67	3	109.67	110.00	0	9,263	0.00%
2020/04/28	0	0.00	1	109.50	109.50	-1	9,407	-0.01%
2020/04/27	0	0.00	2	109.25	109.50	-2	9,616	-0.02%
2020/04/24	0	0.00	1	108.50	108.50	-1	9,645	-0.01%
2020/04/23	2	108.00	0	0.00	109.00	2	9,705	0.02%
2020/04/22	1	108.00	1	108.00	109.00	0	9,750	0.00%
2020/04/21	1.2	108.07	0	0.00	108.50	1.2	9,848	0.01%
2020/04/20	0	0.00	32	108.66	109.00	-32	9,879	-0.32%
2020/04/17	0	0.00	3	108.67	108.50	-3	9,989	-0.03%
2020/04/16	1	108.00	0	0.00	108.00	1	9,978	0.01%
2020/04/15	13	108.50	10	108.00	109.00	3	9,961	0.03%
2020/04/14	12	108.50	4	108.25	108.50	8	9,924	0.08%
2020/04/13	1	108.00	1	107.50	108.00	0	10,020	0.00%
2020/04/10	0	0.00	5	108.00	108.00	-5	10,005	-0.05%
2020/04/09	6	107.50	1	107.00	107.00	5	9,971	0.05%
2020/04/08	0.6	108.00	0	0.00	108.00	0.6	10,011	0.01%
2020/04/07	2	107.25	0	0.00	107.50	2	10,024	0.02%
2020/04/06	0	0.00	3	107.50	108.00	-3	9,979	-0.03%
2020/04/01	0	0.00	9	107.78	107.00	-9	9,914	-0.09%
2020/03/31	0	107.00	4	106.88	107.50	-4	9,760	-0.04%
2020/03/27	4	107.38	0	0.00	107.50	4	9,687	0.04%
2020/03/26	6	107.50	1	108.00	107.50	5	9,609	0.05%
2020/03/25	1	108.00	9	107.94	108.00	-8	9,648	-0.08%
2020/03/24	0	0.00	13	106.96	107.00	-13	9,641	-0.13%
2020/03/23	1.1	105.50	1	105.50	105.50	0.1	9,547	0.00%
2020/03/20	1	106.00	5	106.10	106.50	-4	9,537	-0.04%
2020/03/19	7.1	103.80	23	103.74	105.50	-15.9	9,487	-0.17%
2020/03/18	6.1	105.84	9.6	106.26	106.50	-3.5	9,241	-0.04%
2020/03/17	2.1	105.27	30	105.60	107.00	-28	9,118	-0.31%
2020/03/16	5	105.10	2	105.50	105.00	3	8,883	0.03%
2020/03/13	72	104.25	15.5	104.68	106.00	56.5	8,743	0.65%
2020/03/12	12.1	107.54	18	107.81	107.50	-6	8,318	-0.07%
2020/03/11	1	107.50	1	108.00	108.50	0	8,113	0.00%
2020/03/10	0	0.00	2	107.75	107.50	-2	8,139	-0.02%
2020/03/09	7	107.93	3	107.67	107.50	4	8,022	0.05%
2020/03/06	1	109.00	0	0.00	108.50	1	7,989	0.01%
2020/03/04	0	0.00	2	108.50	109.00	-2	7,879	-0.03%
2020/03/03	6.1	108.42	2	108.50	108.00	4.1	7,908	0.05%
2020/03/02	1	107.50	0	0.00	108.00	1	7,876	0.01%
2020/02/27	3.2	108.02	2	108.00	108.00	1.2	8,067	0.01%
2020/02/26	3.7	108.36	2.7	108.32	108.00	1	8,020	0.01%
2020/02/25	2	108.50	1	108.50	108.50	1	8,018	0.01%
2020/02/24	5.7	108.91	6	109.08	108.50	-0.3	8,025	0.00%
2020/02/21	2	109.50	2	109.75	109.50	0	8,032	0.00%
2020/02/20	1	110.00	7	110.00	109.50	-6	8,052	-0.07%
2020/02/19	0	0.00	2	110.00	110.00	-2	8,025	-0.02%
2020/02/13	1	109.50	2	109.00	109.50	-1	8,147	-0.01%
2020/02/12	1.1	109.00	0	0.00	108.50	1.1	8,115	0.01%
2020/02/11	2	109.00	0	0.00	108.50	2	8,100	0.03%
2020/02/10	5	108.50	6	108.25	109.00	-1	8,112	-0.01%
2020/02/07	2.5	108.80	0	0.00	109.00	2.5	8,282	0.03%
2020/02/06	5.4	108.53	0	0.00	108.50	5.4	8,254	0.06%
2020/02/05	1	108.00	0.2	108.50	108.00	0.8	8,229	0.01%
2020/02/04	1	107.50	0	0.00	108.00	1	8,195	0.01%
2020/02/03	7	107.64	0	0.00	108.00	7	8,113	0.09%
2020/01/31	19	108.08	1	108.00	108.00	18	7,981	0.23%
2020/01/30	25.3	108.09	5	108.00	108.50	20.3	7,817	0.26%
2020/01/20	0.5	110.00	5	109.50	109.50	-4.5	7,577	-0.06%
2020/01/17	1	109.00	0	0.00	109.50	1	7,539	0.01%
2020/01/16	1	109.00	10	109.00	109.50	-9	7,513	-0.12%
2020/01/15	4	108.75	12	109.04	109.00	-8	7,460	-0.11%
2020/01/14	3	109.33	0	0.00	109.50	3	7,317	0.04%
2020/01/13	0.3	110.00	1.1	109.12	110.00	-0.9	7,259	-0.01%
2020/01/08	3	109.00	0	0.00	109.00	3	7,214	0.04%
2020/01/07	14	109.43	4.2	109.05	109.50	9.8	7,148	0.14%
2020/01/06	0	0.00	1	110.50	110.00	-1	7,024	-0.01%
2020/01/03	5	109.60	1.1	110.50	110.50	3.9	7,018	0.05%
2020/01/02	7	109.93	1	110.00	109.50	6	6,976	0.09%
2019/12/31	6	110.00	19	111.00	110.00	-13	6,904	-0.19%
2019/12/30	24.3	111.00	0	0.00	111.00	24.3	6,872	0.35%
2019/12/27	1	111.00	0	0.00	111.50	1	6,837	0.01%
2019/12/26	3	111.00	0	0.00	111.00	3	6,906	0.04%
2019/12/24	1	110.50	0	0.00	110.50	1	7,013	0.01%
2019/12/23	0	0.00	2	111.50	111.50	-2	6,997	-0.03%
2019/12/20	5	110.80	1	110.50	111.00	4	7,058	0.06%
2019/12/19	26	110.48	0	0.00	110.00	26	7,019	0.37%
2019/12/17	13	110.50	10.1	110.50	110.50	2.9	6,942	0.04%
2019/12/16	9.1	111.00	0	0.00	110.50	9.1	6,757	0.13%
2019/12/12	4	111.50	0	0.00	111.50	4	6,455	0.06%
2019/12/11	0	0.00	20	111.00	111.00	-20	6,406	-0.31%
2019/12/10	3	111.67	0	0.00	111.50	3	6,383	0.05%
2019/12/09	1	112.50	0	0.00	112.00	1	6,390	0.02%
2019/12/05	0	0.00	1	112.50	113.00	-1	6,446	-0.02%
2019/12/03	0	0.00	3	113.00	113.00	-3	6,403	-0.05%
2019/12/02	1	112.50	1	112.50	113.00	0	6,385	0.00%
2019/11/28	4	112.50	0	0.00	112.50	4	6,513	0.06%
2019/11/27	1.1	113.00	0	0.00	113.00	1.1	6,592	0.02%
2019/11/26	3	112.50	0	0.00	112.50	3	6,617	0.05%
2019/11/25	1.2	113.50	2	113.50	113.50	-0.8	6,316	-0.01%
2019/11/22	0	0.00	2	113.50	114.00	-2	6,369	-0.03%
2019/11/21	0	0.00	7	113.43	113.00	-7	6,309	-0.11%
2019/11/20	0	0.00	1	114.00	114.00	-1	6,307	-0.02%
2019/11/19	2.1	113.00	0	0.00	113.00	2.1	6,258	0.03%
2019/11/18	1	113.50	11	113.50	113.50	-10	6,221	-0.16%
2019/11/15	1	113.50	2	113.25	113.50	-1	6,211	-0.02%
2019/11/13	0	0.00	1	113.00	112.50	-1	6,280	-0.02%
2019/11/12	1	113.50	0	0.00	113.50	1	6,219	0.02%
2019/11/11	0	0.00	4.6	113.82	114.00	-4.6	6,214	-0.07%
2019/11/07	0.2	113.00	18	113.36	113.00	-17.8	6,198	-0.29%
2019/11/06	0	0.00	13.1	113.50	113.50	-13.1	6,191	-0.21%
2019/11/05	0	0.00	0.5	113.00	113.00	-0.5	6,070	-0.01%
2019/11/01	0	0.00	1.8	112.22	113.00	-1.8	6,176	-0.03%
2019/10/31	0	0.00	3.3	112.50	112.00	-3.3	6,243	-0.05%
2019/10/28	3	113.00	6.2	112.51	113.00	-3.2	6,245	-0.05%
2019/10/24	0	0.00	7	112.50	113.00	-7	6,372	-0.11%
2019/10/23	0	0.00	4	112.88	112.50	-4	6,646	-0.06%
2019/10/22	0	112.50	9	113.00	113.00	-9	6,756	-0.13%
2019/10/21	0	0.00	6	112.50	112.50	-6	6,880	-0.09%
2019/10/18	0	0.00	5	112.50	112.50	-5	6,839	-0.07%
2019/10/16	0	0.00	2	112.25	112.50	-2	6,685	-0.03%
2019/10/15	1	112.00	1.1	112.00	112.00	-0.1	6,725	0.00%
2019/10/14	0	0.00	3	112.33	112.00	-3	6,779	-0.04%
2019/10/09	1.5	111.84	0	0.00	111.50	1.5	6,729	0.02%
2019/10/08	0	0.00	2.2	112.23	112.50	-2.2	6,743	-0.03%
2019/10/07	1	112.50	2	112.00	112.50	-1	6,736	-0.01%
2019/10/04	0	0.00	3.1	112.00	112.00	-3.1	6,743	-0.05%
2019/10/03	0.2	111.50	0	0.00	111.50	0.2	6,741	0.00%
2019/10/02	0	0.00	3	112.00	112.00	-3	6,768	-0.04%
2019/10/01	0	0.00	4	112.00	112.00	-4	6,695	-0.06%
2019/09/26	1	110.50	1	110.00	110.00	0	6,632	0.00%
2019/09/25	2.3	110.56	0	0.00	110.50	2.3	6,643	0.03%
2019/09/23	0	112.00	12	112.04	112.00	-12	6,636	-0.18%
2019/09/20	1	111.50	1	111.50	112.50	0	6,715	0.00%
2019/09/19	1	111.50	4	111.75	112.00	-3	6,610	-0.05%
2019/09/18	0	0.00	1	111.50	111.50	-1	6,640	-0.02%
2019/09/17	0	0.00	3	111.33	111.50	-3	6,593	-0.05%
2019/09/16	0	0.00	2	111.50	111.50	-2	6,668	-0.03%
2019/09/12	0	0.00	1	111.00	111.00	-1	6,692	-0.01%
2019/09/11	5.2	111.02	3	111.00	111.00	2.2	6,738	0.03%
2019/09/10	0	0.00	5	111.00	111.00	-5	6,699	-0.07%
2019/09/09	0	0.00	4	110.50	110.50	-4	6,675	-0.06%
2019/09/06	0	0.00	2	110.00	110.00	-2	6,674	-0.03%
2019/09/05	0	0.00	1	109.50	110.00	-1	6,679	-0.01%
2019/09/04	3.1	109.84	0	0.00	110.00	3.1	6,695	0.05%
2019/09/03	0	110.00	3	110.00	109.50	-3	6,673	-0.04%
2019/09/02	0	0.00	4	109.25	110.00	-4	6,626	-0.06%
2019/08/30	2	109.00	9.1	108.89	109.00	-7.1	6,541	-0.11%
2019/08/29	0.5	108.50	10	108.00	108.50	-9.5	6,480	-0.15%
2019/08/28	0	0.00	5.1	107.51	108.00	-5.1	6,485	-0.08%
2019/08/27	1	107.50	0	0.00	107.50	1	6,526	0.02%
2019/08/26	4	107.13	0.1	107.50	107.00	3.9	6,564	0.06%
2019/08/23	0.4	107.50	0.1	107.50	107.50	0.3	6,608	0.00%
2019/08/22	0	0.00	2	107.00	107.00	-2	6,598	-0.03%
2019/08/21	0	0.00	8	107.00	107.50	-8	6,788	-0.12%
2019/08/20	0.1	107.50	1	107.50	107.00	-1	6,783	-0.01%
2019/08/19	2	107.25	2	107.50	107.50	0	6,810	0.00%
2019/08/15	1	107.00	0	0.00	106.50	1	6,741	0.01%
2019/08/14	10	107.00	0.7	107.50	107.00	9.3	6,828	0.14%
2019/08/13	8	107.13	20	107.50	107.00	-12	6,930	-0.17%
2019/08/12	0	0.00	1	108.00	107.50	-1	6,936	-0.01%
2019/08/08	0	0.00	31	107.00	107.50	-31	6,922	-0.45%
2019/08/07	22.3	106.55	0	0.00	106.50	22.3	6,947	0.32%
2019/08/06	21.3	106.98	4	106.50	106.50	17.3	6,985	0.25%
2019/08/02	12.1	107.09	0.7	107.50	107.00	11.4	6,936	0.16%
2019/08/01	8	107.50	0	0.00	107.00	8	6,915	0.12%
2019/07/31	0	108.50	0	0.00	108.00	0	6,920	0.00%
2019/07/30	2	107.50	0	0.00	107.50	2	6,870	0.03%
2019/07/29	4.7	107.68	0	0.00	107.50	4.7	6,887	0.07%
2019/07/26	13.9	107.61	0	0.00	107.50	13.9	6,869	0.20%
2019/07/25	39.5	107.11	0	0.00	107.00	39.5	6,827	0.58%
2019/07/24	7	112.14	4.8	112.50	112.00	2.2	6,616	0.03%
2019/07/23	0	0.00	2	113.00	112.00	-2	6,486	-0.03%
2019/07/22	1	112.50	0	0.00	112.50	1	6,405	0.02%
2019/07/18	10	111.95	0	0.00	112.00	10	6,430	0.16%
2019/07/17	4	111.00	1	111.00	112.00	3	6,429	0.05%
2019/07/16	1.1	112.00	4	111.50	111.50	-2.9	6,321	-0.05%
2019/07/15	6	112.92	0	0.00	112.50	6	6,242	0.10%
2019/07/12	0.3	113.00	10	113.00	113.00	-9.7	6,280	-0.15%
2019/07/11	1	113.00	5.4	113.09	113.50	-4.4	6,263	-0.07%
2019/07/09	9	113.50	0	0.00	113.50	9	6,295	0.14%
2019/07/08	0	0.00	3	113.50	114.00	-3	6,343	-0.05%
2019/07/05	1	113.00	3	113.17	113.50	-2	6,393	-0.03%
2019/07/04	0	0.00	3	113.00	113.00	-3	6,447	-0.05%
2019/07/03	1	113.50	0	0.00	113.50	1	6,419	0.02%
2019/07/02	0	0.00	0.8	113.50	113.50	-0.8	6,505	-0.01%
2019/07/01	1	113.50	0	0.00	113.00	1	6,507	0.02%
2019/06/28	0	0.00	1	113.50	113.00	-1	6,592	-0.02%
2019/06/27	21	113.50	2.2	113.50	113.50	18.8	6,764	0.28%
2019/06/26	0	0.00	5.5	114.00	114.00	-5.5	6,707	-0.08%
2019/06/24	0	0.00	1	113.51	114.00	-1	6,729	-0.02%
2019/06/21	2	112.50	7	113.50	113.50	-5	6,689	-0.07%
2019/06/20	3	112.67	1.8	112.72	112.50	1.2	6,613	0.02%
2019/06/19	0	0.00	3	113.00	113.50	-3	6,580	-0.05%
2019/06/18	2	112.00	8	111.88	112.00	-6	6,537	-0.09%
2019/06/17	5	112.00	0	0.00	112.00	5	6,550	0.08%
2019/06/14	1	112.00	13.8	112.03	112.50	-12.8	6,531	-0.20%
2019/06/13	12.3	112.92	8	112.88	113.00	4.3	6,508	0.07%
2019/06/12	1	113.00	1	113.00	113.00	0	6,696	0.00%
2019/06/11	4	113.88	1	113.50	113.50	3	6,654	0.05%
2019/06/10	0	0.00	80.4	113.57	114.00	-80.4	6,660	-1.21%
2019/06/06	0	0.00	15.3	113.03	113.50	-15.3	6,651	-0.23%
2019/06/05	0	0.00	41	113.02	113.50	-41	6,704	-0.61%
2019/06/04	0	0.00	3	113.00	113.00	-3	6,688	-0.04%
2019/06/03	0	0.00	2	113.00	113.00	-2	6,657	-0.03%
2019/05/31	7	112.50	1	112.50	112.50	6	6,653	0.09%
2019/05/30	0	0.00	4	112.50	112.50	-4	6,596	-0.06%
2019/05/29	0	0.00	3	112.00	112.00	-3	6,655	-0.05%
2019/05/28	1	111.50	0	0.00	111.50	1	6,705	0.01%
2019/05/27	2	112.00	1	112.50	112.00	1	6,589	0.02%
2019/05/24	0	0.00	1	112.00	112.00	-1	6,651	-0.02%
2019/05/23	0	0.00	1	112.00	112.00	-1	6,669	-0.01%
2019/05/21	0.1	112.00	6	112.08	112.50	-5.9	6,787	-0.09%
2019/05/20	1	112.00	4.3	111.82	111.50	-3.3	6,718	-0.05%
2019/05/17	0.1	111.00	1	111.00	111.00	-0.9	6,688	-0.01%
2019/05/14	0	0.00	8	111.00	111.50	-8	6,921	-0.12%
2019/05/09	2	110.50	0	0.00	110.00	2	7,122	0.03%
2019/05/08	0	0.00	1	111.00	111.50	-1	7,111	-0.01%
2019/05/07	0	0.00	0.3	110.50	110.50	-0.3	7,113	0.00%
2019/05/06	2	110.50	0	0.00	110.50	2	7,183	0.03%
2019/05/02	0	0.00	23	111.00	111.00	-23	7,194	-0.32%
2019/04/30	2	111.00	14	111.00	111.00	-12	7,258	-0.17%
2019/04/29	0	0.00	5	110.50	111.00	-5	7,202	-0.07%
2019/04/26	1	110.50	2	110.50	110.50	-1	7,224	-0.01%
2019/04/25	0	0.00	1	111.00	110.50	-1	7,168	-0.01%
2019/04/24	1.4	110.50	4	110.50	110.50	-2.7	7,198	-0.04%
2019/04/23	0.1	110.00	0	0.00	110.50	0.1	7,174	0.00%
2019/04/22	0	0.00	2	110.00	110.00	-2	7,221	-0.03%
2019/04/19	0	0.00	1.3	109.88	109.50	-1.3	7,281	-0.02%
2019/04/18	1	109.50	1	110.00	110.00	0	7,320	0.00%
2019/04/17	4	109.50	8	110.00	109.50	-4	7,358	-0.05%
2019/04/16	0	109.50	2	110.00	110.00	-2	7,406	-0.03%
2019/04/15	0	0.00	6.4	109.34	109.50	-6.4	7,420	-0.09%
2019/04/12	0	0.00	1	109.00	109.50	-1	7,423	-0.01%
2019/04/11	2	109.00	3	109.00	109.00	-1	7,393	-0.01%
2019/04/10	0	0.00	1	109.50	109.50	-1	7,426	-0.01%
2019/04/09	1	108.50	2.1	109.00	109.50	-1.1	7,714	-0.01%
2019/04/08	3	109.00	1	108.50	108.50	2	7,750	0.03%
2019/04/03	11	108.91	0	0.00	108.50	11	7,813	0.14%
2019/04/02	6	109.75	2	110.00	109.50	4	7,839	0.05%
2019/04/01	2.1	109.76	29	110.02	110.50	-26.9	7,776	-0.35%
2019/03/29	1	109.00	1	109.50	109.50	0	7,606	0.00%
2019/03/28	2	109.00	28	108.98	109.00	-26	7,611	-0.34%
2019/03/27	0	0.00	3	108.33	108.50	-3	7,598	-0.04%
2019/03/25	3	108.00	0.7	108.00	107.50	2.3	7,616	0.03%
2019/03/22	7	108.00	1	108.00	108.50	6	7,593	0.08%
2019/03/21	4	108.25	0	0.00	108.00	4	7,614	0.05%
2019/03/20	12	108.00	20	108.00	108.00	-8	7,596	-0.11%
2019/03/19	1	107.50	0	0.00	108.00	1	7,578	0.01%
2019/03/18	1	108.00	1	108.00	108.00	0	7,539	0.00%
2019/03/15	3	107.67	3	108.00	108.00	0	7,534	0.00%
2019/03/14	0	0.00	2	108.00	107.50	-2	7,320	-0.03%
2019/03/13	0	0.00	1	108.00	108.00	-1	7,349	-0.01%
2019/03/12	0	0.00	3	107.50	108.00	-3	7,320	-0.04%
2019/03/11	2	107.50	0.4	107.50	107.00	1.6	7,383	0.02%
2019/03/08	1	107.50	0	0.00	107.50	1	7,532	0.01%
2019/03/07	0	0.00	1	107.50	107.00	-1	7,664	-0.01%
2019/03/04	4	107.00	1	107.00	107.00	3	7,725	0.04%
2019/02/27	0	0.00	2	106.50	107.00	-2	7,697	-0.03%
2019/02/26	6	107.00	1	107.00	106.50	5	7,675	0.06%
2019/02/25	1	107.00	24	106.52	107.00	-23	7,585	-0.30%
2019/02/22	1	107.00	0	0.00	107.00	1	7,626	0.01%
2019/02/21	6	106.00	0	0.00	106.50	6	7,566	0.08%
2019/02/20	8	106.31	0	0.00	106.50	8	7,586	0.11%
2019/02/19	9	106.39	0	0.00	106.00	9	7,568	0.12%
2019/02/18	1	106.50	0	0.00	106.50	1	7,643	0.01%
2019/02/15	1	106.50	0.1	107.00	106.50	0.9	7,592	0.01%
2019/02/14	13	106.50	0	0.00	106.00	13	7,577	0.17%
2019/02/13	6	106.25	0	0.00	106.00	6	7,553	0.08%
2019/02/12	6	106.50	0	0.00	107.00	6	7,414	0.08%
2019/02/11	1.1	106.54	0	0.00	106.50	1.1	7,317	0.01%
2019/01/29	0	0.00	28	106.95	107.00	-28	7,148	-0.39%
2019/01/28	6	106.50	0	0.00	106.50	6	7,199	0.08%
2019/01/25	1	106.50	0	0.00	107.00	1	7,596	0.01%
2019/01/24	5.2	106.52	2	106.50	107.00	3.2	7,749	0.04%
2019/01/22	1	106.50	27	107.41	107.50	-26	7,813	-0.33%
2019/01/21	2	106.50	1	106.50	106.50	1	7,837	0.01%
2019/01/18	12	106.50	0	0.00	107.00	12	8,117	0.15%
2019/01/17	0	0.00	2	106.50	107.00	-2	8,267	-0.02%
2019/01/15	2	106.75	3	106.83	107.00	-1	8,397	-0.01%
2019/01/14	8.1	106.50	0	0.00	106.50	8.1	8,359	0.10%
2019/01/11	1	106.50	0.2	107.00	107.00	0.8	8,363	0.01%
2019/01/08	10	107.25	0	0.00	107.00	10	8,433	0.12%
2019/01/07	0	0.00	2	108.00	108.00	-2	8,516	-0.02%
2019/01/04	1	107.00	2	107.00	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	7	107.71	1.1	107.95	107.00	5.9	9,062	0.07%
2018/12/28	0	0.00	13	113.00	113.00	-13	8,987	-0.14%
2018/12/27	1	106.50	0	0.00	106.50	1	8,818	0.01%
2018/12/26	9	106.06	2	106.00	106.00	7	8,808	0.08%
2018/12/25	0	0.00	25	106.50	106.50	-25	8,697	-0.29%
2018/12/22	0	0.00	1	107.50	108.00	-1	8,617	-0.01%
2018/12/21	2	107.50	0	0.00	107.50	2	8,595	0.02%
2018/12/18	5	107.00	0	0.00	106.50	5	8,604	0.06%
2018/12/17	0	0.00	2	107.50	107.50	-2	8,699	-0.02%
2018/12/14	2	107.00	0	0.00	107.50	2	8,734	0.02%
2018/12/13	1	107.00	0	0.00	107.50	1	8,739	0.01%
2018/12/11	5	107.50	0	0.00	107.50	5	8,867	0.06%
2018/12/07	1	106.50	0	0.00	107.00	1	8,958	0.01%
2018/12/06	0	0.00	1	106.50	106.50	-1	9,091	-0.01%
2018/12/05	2	106.50	0	0.00	106.50	2	9,236	0.02%
2018/12/04	2	106.00	2	106.00	106.00	0	9,371	0.00%
2018/12/03	11	106.09	0	0.00	106.00	11	9,426	0.12%
2018/11/28	2	107.00	0	0.00	107.50	2	9,093	0.02%
2018/11/27	1	107.00	1	107.00	107.50	0	9,007	0.00%
2018/11/26	1	107.50	0	0.00	107.50	1	9,049	0.01%
2018/11/23	0	0.00	2	107.75	108.00	-2	9,050	-0.02%
2018/11/22	0	0.00	95	107.49	107.50	-95	8,978	-1.06%
2018/11/21	0	0.00	3	106.67	107.00	-3	8,978	-0.03%
2018/11/20	0.1	107.00	0	0.00	107.00	0.1	8,923	0.00%
2018/11/19	0	0.00	2	106.50	106.50	-2	8,949	-0.02%
2018/11/16	3	106.33	0	0.00	106.00	3	8,896	0.03%
2018/11/15	174	106.64	0	0.00	107.00	174	8,884	1.96%	大買/鉅額交易
2018/11/14	5	106.50	0	0.00	107.00	5	8,958	0.06%
2018/11/12	4	106.75	0	0.00	106.50	4	9,003	0.04%
2018/11/09	4	107.50	0	0.00	107.00	4	9,085	0.04%
2018/11/08	11	107.23	2	107.25	107.00	9	9,207	0.10%
2018/11/07	0.1	107.00	0	0.00	107.00	0.1	9,241	0.00%
2018/11/06	8	105.50	2	105.50	106.00	6	9,244	0.06%
2018/11/05	9	105.44	0	0.00	105.50	9	9,251	0.10%
2018/11/02	31.4	105.43	0	0.00	106.00	31.4	9,230	0.34%
2018/11/01	14	107.43	0	0.00	107.00	14	8,857	0.16%
2018/10/31	0	0.00	7	108.93	109.50	-7	8,724	-0.08%
2018/10/30	0	0.00	6	108.08	108.50	-6	8,660	-0.07%
2018/10/29	0	0.00	3.1	108.84	109.50	-3.1	8,645	-0.04%
2018/10/26	1	107.50	10	107.95	109.00	-9	8,591	-0.10%
2018/10/25	3	107.00	5.2	107.21	108.00	-2.2	8,301	-0.03%
2018/10/24	8	106.94	7	107.07	107.00	1	8,291	0.01%
2018/10/23	3	106.67	2	106.75	106.50	1	8,218	0.01%
2018/10/22	0	0.00	11	106.68	107.50	-11	8,211	-0.13%
2018/10/19	3	106.83	1	107.00	106.50	2	8,269	0.02%
2018/10/18	0	0.00	1	107.50	107.50	-1	8,341	-0.01%
2018/10/17	3	107.00	0	0.00	107.00	3	8,573	0.03%
2018/10/16	1	107.00	0	0.00	107.00	1	8,704	0.01%
2018/10/15	8	106.75	1	106.50	106.50	7	8,771	0.08%
2018/10/12	6	107.75	3	107.67	108.00	3	8,711	0.03%
2018/10/11	2.2	108.27	32.1	108.20	108.50	-29.9	8,568	-0.35%
2018/10/09	0	0.00	16	108.78	109.50	-16	8,251	-0.19%
2018/10/08	1	108.50	4	108.75	108.50	-3	8,182	-0.04%
2018/10/05	4	108.38	18	108.08	109.00	-14	8,172	-0.17%
2018/10/04	4	108.38	1	108.00	108.00	3	8,051	0.04%
2018/10/03	0.1	109.50	0.6	109.50	109.00	-0.6	8,037	-0.01%
2018/09/28	0	0.00	4	110.13	110.00	-4	8,056	-0.05%
2018/09/27	0	0.00	5	110.00	110.00	-5	8,056	-0.06%
2018/09/26	0	0.00	6	109.50	109.50	-6	7,996	-0.08%
2018/09/25	1	109.50	1	109.50	109.50	0	8,223	0.00%
2018/09/21	25	110.50	0	0.00	109.50	25	8,225	0.30%
2018/09/20	0	0.00	4	109.50	110.00	-4	8,123	-0.05%
2018/09/19	1	110.00	1.3	110.00	110.50	-0.3	8,115	0.00%
2018/09/18	0	0.00	20	109.93	110.00	-20	8,115	-0.25%
2018/09/14	1	109.00	3	108.50	108.50	-2	7,984	-0.03%
2018/09/13	1	109.50	2	109.00	109.50	-1	8,009	-0.01%
2018/09/12	9	110.22	8	110.38	110.00	1	7,988	0.01%
2018/09/11	12	110.00	5	109.20	110.00	7	7,973	0.09%
2018/09/10	0	0.00	2	108.25	108.50	-2	8,052	-0.03%
2018/09/06	0	0.00	8.9	108.00	107.50	-8.9	7,987	-0.11%
2018/09/05	1.1	108.05	8	108.00	108.00	-6.9	7,979	-0.09%
2018/09/04	2	108.25	0	0.00	108.50	2	7,974	0.03%
2018/08/30	3	108.17	1	108.00	107.50	2	8,054	0.02%
2018/08/29	0	0.00	2	108.50	108.50	-2	8,028	-0.02%
2018/08/27	1.1	108.50	0	0.00	108.00	1.1	8,102	0.01%
2018/08/24	2	107.75	0	0.00	107.50	2	8,066	0.02%
2018/08/21	1	108.50	2.4	108.09	108.50	-1.4	8,265	-0.02%
2018/08/20	0	0.00	4	107.50	107.00	-4	8,324	-0.05%
2018/08/17	1	107.00	0.4	107.00	107.00	0.6	8,254	0.01%
2018/08/16	2	107.00	0	0.00	106.50	2	8,258	0.02%
2018/08/15	2	106.50	1	106.50	107.00	1	8,181	0.01%
2018/08/14	2	107.00	0.3	107.00	107.00	1.7	8,138	0.02%
2018/08/13	1	106.50	8.6	106.65	106.50	-7.6	8,149	-0.09%
2018/08/10	0.7	107.50	0	0.00	107.50	0.7	8,218	0.01%
2018/08/09	2.1	107.00	0	0.00	107.00	2.1	8,248	0.03%
2018/08/08	0	0.00	3	106.83	107.00	-3	8,215	-0.04%
2018/08/06	1	106.50	0	0.00	106.50	1	8,207	0.01%
2018/08/03	0.2	106.50	1	106.00	106.00	-0.8	8,251	-0.01%
2018/08/02	5.3	105.53	1	105.50	105.50	4.3	8,414	0.05%
2018/08/01	4	106.00	0	0.00	106.00	4	8,433	0.05%
2018/07/31	4	106.38	3	106.33	106.00	1	8,451	0.01%
2018/07/30	1	106.00	2.7	105.63	106.00	-1.7	8,291	-0.02%
2018/07/27	136	105.00	0	0.00	105.50	136	8,265	1.65%	大買/鉅額交易
2018/07/26	2	105.02	0	0.00	105.50	2	8,265	0.02%
2018/07/25	7	104.93	0	0.00	105.00	7	8,278	0.08%
2018/07/24	16	106.03	3	107.00	105.50	13	8,185	0.16%
2018/07/23	26	106.04	4	106.25	106.50	22	7,877	0.28%
2018/07/20	9	111.61	14	111.46	111.50	-5	7,763	-0.06%
2018/07/19	3	112.00	2	111.50	111.50	1	7,794	0.01%
2018/07/18	1.1	112.00	6	111.92	112.00	-4.9	7,822	-0.06%
2018/07/17	3	111.50	8	111.50	112.00	-5	7,834	-0.06%
2018/07/16	1	111.50	6	111.25	111.50	-5	7,797	-0.06%
2018/07/13	2	111.50	1.7	111.21	111.50	0.3	7,823	0.00%
2018/07/12	1	111.50	0	0.00	111.50	1	7,808	0.01%
2018/07/11	6	111.92	0.1	112.00	112.00	5.9	7,810	0.08%
2018/07/10	0	0.00	15	112.10	112.50	-15	7,789	-0.19%
2018/07/09	0.1	112.00	5	111.70	112.00	-4.9	7,805	-0.06%
2018/07/04	0	0.00	5	111.30	111.50	-5	7,987	-0.06%
2018/07/03	2	111.00	7	110.86	111.00	-5	8,117	-0.06%
2018/06/28	5	110.00	0	0.00	110.00	5	8,034	0.06%
2018/06/26	0	0.00	1	110.00	109.50	-1	8,133	-0.01%
2018/06/25	0	110.00	6	109.50	109.50	-6	8,176	-0.07%
2018/06/22	0	0.00	1	110.00	110.00	-1	8,242	-0.01%
2018/06/20	0	0.00	5	110.00	110.00	-5	8,211	-0.06%
2018/06/19	1.2	109.08	1	110.00	109.00	0.2	8,224	0.00%
2018/06/15	0	0.00	5	109.50	109.50	-5	8,099	-0.06%
2018/06/14	0.1	109.50	0	0.00	109.00	0.1	8,004	0.00%
2018/06/11	0	0.00	1	110.00	109.50	-1	8,247	-0.01%
2018/06/08	0	0.00	1	109.50	110.00	-1	8,233	-0.01%
2018/06/07	5.1	109.52	0	0.00	110.00	5.1	8,280	0.06%
2018/06/06	2.1	110.00	0.8	110.00	110.50	1.3	8,276	0.02%
2018/06/04	3	110.00	1	110.00	110.00	2	8,266	0.02%
2018/06/01	0	0.00	12	109.50	110.00	-12	8,289	-0.14%
2018/05/31	3	109.67	0	0.00	109.00	3	8,339	0.04%
2018/05/30	3.1	109.00	2	108.50	108.50	1.1	8,039	0.01%
2018/05/29	2	111.50	1.1	110.50	109.50	0.9	7,980	0.01%
2018/05/28	3	110.50	1	111.50	111.00	2	8,011	0.02%
2018/05/25	0	0.00	14	110.00	110.00	-14	7,871	-0.18%
2018/05/24	0	0.00	90	109.71	109.50	-90	7,906	-1.14%
2018/05/23	2	109.50	0	0.00	109.50	2	7,985	0.03%
2018/05/22	2	110.00	1	109.50	109.50	1	8,050	0.01%
2018/05/21	0	0.00	0.4	110.00	110.00	-0.4	8,125	0.00%
2018/05/18	1	109.50	0	0.00	110.00	1	8,186	0.01%
2018/05/17	4	108.50	0	0.00	108.50	4	8,247	0.05%
2018/05/16	4.1	108.13	0	0.00	108.00	4.1	8,249	0.05%
2018/05/15	7.1	108.86	1.6	109.00	108.50	5.5	8,278	0.07%
2018/05/14	3	109.00	2.5	109.10	109.00	0.5	8,471	0.01%
2018/05/11	6	108.75	4	109.00	109.00	2	8,526	0.02%
2018/05/10	3	109.00	7	109.07	108.50	-4	8,568	-0.05%
2018/05/09	3.1	110.82	6	110.83	110.00	-2.9	8,462	-0.03%
2018/05/08	0	0.00	2	111.25	112.00	-2	8,423	-0.02%
2018/05/07	0	0.00	1	112.00	112.00	-1	8,522	-0.01%
2018/05/04	0	0.00	1	112.00	111.50	-1	8,560	-0.01%
2018/05/03	3	111.83	0	0.00	111.50	3	8,621	0.03%
2018/05/02	1	112.00	1	112.50	112.00	0	8,633	0.00%
2018/04/30	3	112.50	0	0.00	113.00	3	8,611	0.03%
2018/04/27	0	0.00	5	112.70	113.00	-5	8,720	-0.06%
2018/04/26	0	0.00	3	111.67	111.50	-3	8,755	-0.03%
2018/04/25	8	110.00	6.5	110.23	110.50	1.5	8,705	0.02%
2018/04/24	3.3	111.65	1	111.00	111.00	2.3	8,617	0.03%
2018/04/23	33	112.56	4	113.13	112.50	29	8,570	0.34%
2018/04/20	0	0.00	3	114.00	113.50	-3	8,609	-0.03%
2018/04/18	0	0.00	4	114.00	114.50	-4	8,656	-0.05%
2018/04/17	2	113.00	2.2	113.05	113.50	-0.2	8,705	0.00%
2018/04/16	5	113.00	2	113.00	113.00	3	8,892	0.03%
2018/04/13	6.1	113.17	0	0.00	113.50	6.1	9,006	0.07%
2018/04/12	0	0.00	2	114.25	114.00	-2	9,060	-0.02%
2018/04/11	1.1	114.00	25	114.08	114.00	-23.9	9,189	-0.26%
2018/04/10	0	114.00	20.5	114.00	114.50	-20.5	9,227	-0.22%
2018/04/09	0	0.00	7	113.50	114.00	-7	9,276	-0.08%
2018/04/02	2	112.25	70	112.61	112.50	-68	9,253	-0.73%
2018/03/31	1	112.50	50	112.64	113.00	-49	9,272	-0.53%
2018/03/30	2	113.00	5	112.70	113.00	-3	9,314	-0.03%
2018/03/29	2	111.75	1	112.00	111.50	1	9,164	0.01%
2018/03/28	1	112.50	16	112.50	112.50	-15	9,103	-0.16%
2018/03/27	1	111.00	10	112.00	112.00	-9	9,019	-0.10%
2018/03/26	1	111.00	2	110.00	111.00	-1	8,982	-0.01%
2018/03/23	1	110.50	3	110.67	110.00	-2	8,994	-0.02%
2018/03/22	1.4	111.00	7	110.86	111.50	-5.6	9,052	-0.06%
2018/03/21	4	110.25	12	110.08	110.50	-8	8,985	-0.09%
2018/03/20	0	0.00	3	109.00	109.50	-3	8,991	-0.03%
2018/03/19	0.2	110.00	4	109.75	110.00	-3.8	9,050	-0.04%
2018/03/16	1	109.00	2	109.25	110.00	-1	9,050	-0.01%
2018/03/15	22	109.00	0	0.00	109.00	22	8,878	0.25%
2018/03/14	1	109.50	0	0.00	109.00	1	8,838	0.01%
2018/03/13	1	108.50	0	0.00	109.00	1	8,913	0.01%
2018/03/12	1	109.00	0	0.00	109.00	1	8,998	0.01%
2018/03/09	2	109.00	0	0.00	109.50	2	9,070	0.02%
2018/03/07	0.3	109.50	3	109.50	109.50	-2.7	9,200	-0.03%
2018/03/06	0	0.00	2	109.50	109.50	-2	9,248	-0.02%
2018/03/05	0	108.50	0	108.50	108.00	0	9,401	0.00%
2018/03/01	0	0.00	1.7	109.00	108.50	-1.7	9,423	-0.02%
2018/02/27	0	0.00	3	110.00	109.50	-3	9,388	-0.03%
2018/02/26	0.1	110.00	21	110.00	110.00	-21	9,324	-0.22%
2018/02/23	0	0.00	12	109.08	109.50	-12	9,268	-0.13%
2018/02/22	0.4	109.00	5	108.90	108.50	-4.6	9,282	-0.05%
2018/02/21	2.4	108.17	8	108.50	109.00	-5.6	9,254	-0.06%
2018/02/12	1	107.00	1	107.50	106.50	0	9,189	0.00%
2018/02/09	0	0.00	1	106.00	107.50	-1	9,121	-0.01%
2018/02/08	0	0.00	2	107.50	108.00	-2	9,028	-0.02%
2018/02/07	3.1	108.00	3	108.00	107.50	0.1	9,126	0.00%
2018/02/06	24	106.33	3	106.67	106.50	21	9,070	0.23%
2018/02/05	2	108.00	2	108.50	108.00	0	8,945	0.00%
2018/02/01	0	0.00	6	109.58	109.00	-6	8,878	-0.07%
2018/01/31	0	0.00	5	109.00	108.50	-5	8,781	-0.06%
2018/01/30	3	108.50	0	0.00	108.00	3	8,772	0.03%
2018/01/29	0	0.00	16	109.31	109.50	-16	8,630	-0.19%
2018/01/26	0	0.00	1	109.00	108.50	-1	8,606	-0.01%
2018/01/25	1	108.50	3	108.50	108.50	-2	8,647	-0.02%
2018/01/24	1	108.50	5	108.50	108.50	-4	8,665	-0.05%
2018/01/23	0	0.00	6	109.00	109.00	-6	8,623	-0.07%
2018/01/22	0.1	108.50	2	108.50	108.50	-1.9	8,517	-0.02%
2018/01/19	10.1	108.00	12	108.38	109.00	-1.9	8,520	-0.02%
2018/01/18	1	108.00	2	108.00	107.50	-1	8,529	-0.01%
2018/01/17	4	108.75	9	108.61	109.00	-5	8,453	-0.06%
2018/01/16	1	108.50	0	0.00	109.00	1	8,464	0.01%
2018/01/11	1	108.00	0	0.00	108.50	1	8,454	0.01%
2018/01/10	25	108.50	41	109.01	108.50	-16	8,500	-0.19%
2018/01/09	11	108.50	4	108.50	109.00	7	8,366	0.08%
2018/01/08	2	108.50	8	108.31	108.50	-6	8,330	-0.07%
2018/01/05	0	0.00	3.2	108.47	108.50	-3.2	8,277	-0.04%
2018/01/04	0	0.00	2	107.75	108.00	-2	8,145	-0.02%
2018/01/03	1	107.50	2	107.75	108.00	-1	8,204	-0.01%
2018/01/02	1	107.50	11	107.23	107.50	-10	8,119	-0.12%