中華電 (2412)-大昌-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
124.0
漲跌
--
漲幅
0.00%
成交量
7,113張
產業
上市通信網路類股
1829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－大昌-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

大昌-新店券商分點個股進出
大昌-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
2024/05/03	10	124.45	1	124.00	124.00	9	8,759	0.10%
2024/05/02	3.2	123.88	0	124.50	124.00	3.2	8,711	0.04%
2024/04/29	0	0.00	1	124.50	124.50	-1	8,560	-0.01%
2024/04/26	0	0.00	1	123.50	123.50	-1	8,513	-0.01%
2024/04/25	4	123.75	0	0.00	123.50	4	8,553	0.05%
2024/04/24	2	125.50	0	0.00	124.50	2	8,448	0.02%
2024/04/22	1	125.50	1.1	125.05	125.50	-0.1	8,389	0.00%
2024/04/19	2.1	123.00	0	0.00	123.00	2.1	8,221	0.02%
2024/04/18	2	123.50	1	124.00	124.00	1	7,965	0.01%
2024/04/17	9.3	123.75	0	0.00	123.50	9.3	7,845	0.12%
2024/04/16	1	124.50	0	0.00	124.50	1	7,668	0.01%
2024/04/15	1	126.00	0	0.00	126.00	1	7,489	0.01%
2024/04/12	0	0.00	4	125.88	125.50	-4	7,469	-0.05%
2024/04/11	0	0.00	2	126.00	126.50	-2	7,400	-0.03%
2024/04/10	4	126.00	2	125.50	126.00	2	7,354	0.03%
2024/04/09	1	126.00	0.9	125.50	125.50	0.2	7,384	0.00%
2024/04/08	0	0.00	8	126.50	126.50	-8	7,378	-0.11%
2024/04/03	4.2	125.40	0	0.00	125.00	4.2	7,315	0.06%
2024/04/02	0	0.00	1	127.00	126.50	-1	7,221	-0.01%
2024/04/01	0	0.00	3	126.33	126.50	-3	7,164	-0.04%
2024/03/29	1	126.50	17	126.26	126.00	-16	7,162	-0.22%
2024/03/28	3	126.00	1	125.50	125.50	2	7,101	0.03%
2024/03/27	0	126.00	27.6	125.95	127.00	-27.6	6,930	-0.40%
2024/03/26	2	125.50	2.8	125.18	125.50	-0.8	6,785	-0.01%
2024/03/25	1	124.00	1	124.00	124.50	0	6,736	0.00%
2024/03/21	2	123.00	0	0.00	123.50	2	6,704	0.03%
2024/03/20	1.7	122.50	0	0.00	123.00	1.7	6,884	0.02%
2024/03/19	3.6	123.19	1.1	123.00	123.00	2.5	6,867	0.04%
2024/03/18	1	123.00	0	0.00	123.00	1	6,715	0.01%
2024/03/15	0	0.00	4.5	122.28	122.50	-4.5	6,674	-0.07%
2024/03/14	0	0.00	1	122.00	122.00	-1	6,534	-0.02%
2024/03/13	2.1	121.24	0	0.00	121.00	2.1	6,506	0.03%
2024/03/12	2.7	121.69	7	122.00	121.50	-4.3	6,447	-0.07%
2024/03/11	1	121.00	2	120.50	121.50	-1	6,452	-0.02%
2024/03/08	2	121.00	4.5	120.89	120.50	-2.5	6,436	-0.04%
2024/03/07	5	121.00	0	0.00	121.00	5	6,431	0.08%
2024/03/06	1	121.50	0	0.00	121.50	1	6,430	0.02%
2024/03/05	1	121.51	1	121.00	121.00	0	6,570	0.00%
2024/03/04	1	121.50	1	121.50	121.50	0	6,591	0.00%
2024/03/01	26	121.02	0	0.00	121.00	26	6,689	0.39%
2024/02/29	9.8	120.48	0	0.00	120.50	9.8	6,741	0.14%
2024/02/27	8	120.81	1	122.50	121.00	7	6,512	0.11%
2024/02/26	0	0.00	1	122.00	122.00	-1	6,249	-0.02%
2024/02/23	0	0.00	2.2	122.00	122.00	-2.2	6,244	-0.04%
2024/02/22	0	0.00	6	122.42	122.00	-6	6,318	-0.09%
2024/02/21	0	0.00	2.2	122.50	122.50	-2.2	6,331	-0.03%
2024/02/20	0	0.00	2	122.00	122.50	-2	6,363	-0.03%
2024/02/19	1	122.50	4	121.63	122.00	-3	6,497	-0.05%
2024/02/16	7.4	121.27	4	121.38	122.00	3.4	6,601	0.05%
2024/02/15	2	121.25	15.6	121.40	121.00	-13.6	6,611	-0.21%
2024/02/05	2.5	121.00	5.1	120.99	121.50	-2.6	6,535	-0.04%
2024/02/01	0	0.00	0	120.00	120.00	0	6,446	0.00%
2024/01/30	10	119.70	2	119.50	119.50	8	6,404	0.12%
2024/01/29	4	120.50	0	0.00	120.00	4	6,425	0.06%
2024/01/24	0.3	119.50	1	120.00	120.00	-0.8	6,650	-0.01%
2024/01/23	0	0.00	1	119.50	119.50	-1	6,722	-0.01%
2024/01/22	0.1	119.50	2	119.50	119.00	-1.9	6,762	-0.03%
2024/01/19	2	119.25	1	119.50	119.00	1	6,843	0.01%
2024/01/17	4	119.13	0.8	118.50	118.50	3.2	6,852	0.05%
2024/01/16	1	120.00	0.6	119.00	119.00	0.4	6,746	0.01%
2024/01/15	3	120.50	11	120.50	120.50	-8	6,661	-0.12%
2024/01/12	1	120.00	0	0.00	120.00	1	6,728	0.01%
2024/01/10	0	0.00	10	120.00	120.00	-10	6,813	-0.15%
2024/01/09	0	0.00	0	120.00	120.00	0	6,856	0.00%
2024/01/08	5	120.00	2	120.25	120.50	3	6,868	0.04%
2024/01/04	1	119.00	1	119.50	119.00	0	6,917	0.00%
2024/01/03	2.4	119.50	0	0.00	120.00	2.4	6,990	0.03%
2024/01/02	1	120.00	2	120.25	120.50	-1	6,960	-0.01%
2023/12/29	0	0.00	2	120.00	120.00	-2	7,037	-0.03%
2023/12/28	0.1	119.14	2	119.75	120.00	-1.9	7,107	-0.03%
2023/12/27	0.9	119.50	5.2	119.00	119.50	-4.4	7,078	-0.06%
2023/12/26	0	0.00	5	118.50	119.00	-5	7,071	-0.07%
2023/12/25	5	117.50	0	0.00	118.00	5	7,059	0.07%
2023/12/22	1	118.00	61	118.00	117.50	-60	7,047	-0.85%
2023/12/21	18	118.08	0	0.00	118.00	18	7,076	0.25%
2023/12/20	0	0.00	6	119.00	118.50	-6	7,002	-0.09%
2023/12/19	0.6	118.05	3	118.00	118.50	-2.5	6,993	-0.04%
2023/12/18	23	118.07	0	0.00	118.50	23	6,994	0.33%
2023/12/15	53.2	118.53	0	0.00	118.50	53.2	6,975	0.76%
2023/12/14	1	119.50	3	119.67	119.50	-2	6,726	-0.03%
2023/12/13	1.1	120.00	0	0.00	119.50	1.1	6,597	0.02%
2023/12/12	13	120.00	1	120.00	120.00	12	6,717	0.18%
2023/12/11	6	120.00	0	0.00	120.00	6	6,747	0.09%
2023/12/08	2	121.00	0.4	120.50	120.50	1.6	6,748	0.02%
2023/12/07	3	121.50	0.5	122.00	121.00	2.5	6,751	0.04%
2023/12/06	3	121.67	15	121.90	122.00	-12	6,748	-0.18%
2023/12/04	0	0.00	2	120.50	121.00	-2	6,701	-0.03%
2023/12/01	0	0.00	1	120.00	120.00	-1	6,680	-0.02%
2023/11/30	1	120.00	0	0.00	119.50	1	6,664	0.02%
2023/11/29	0	0.00	1.1	120.04	120.00	-1.1	6,472	-0.02%
2023/11/28	2	120.00	0	0.00	119.50	2	6,408	0.03%
2023/11/27	1	120.00	5	120.00	120.00	-4	6,498	-0.06%
2023/11/24	0	0.00	2	118.75	119.00	-2	6,482	-0.03%
2023/11/22	4	117.75	1	118.50	118.00	3	6,405	0.05%
2023/11/21	0.1	118.00	13	118.00	118.00	-13	6,420	-0.20%
2023/11/20	0.5	117.50	0	0.00	118.00	0.5	6,389	0.01%
2023/11/17	2	117.00	0	0.00	117.00	2	6,312	0.03%
2023/11/16	1.1	117.98	0	0.00	117.00	1.1	6,264	0.02%
2023/11/15	0	0.00	1	117.50	118.00	-1	6,134	-0.02%
2023/11/13	3	117.17	0	0.00	116.50	3	6,084	0.05%
2023/11/10	1	117.50	1	117.50	117.00	0	6,091	0.00%
2023/11/09	6	118.17	0	0.00	117.50	6	6,065	0.10%
2023/11/08	1	118.00	0	0.00	118.50	1	6,078	0.02%
2023/11/06	0	0.00	1	117.50	117.50	-1	6,125	-0.02%
2023/11/03	0.1	117.69	0	0.00	117.50	0.1	6,101	0.00%
2023/11/02	0	0.00	1	117.50	118.00	-1	6,105	-0.02%
2023/11/01	0	0.00	16	117.06	117.00	-16	6,030	-0.27%
2023/10/31	2.1	115.53	2	116.00	116.00	0.1	5,975	0.00%
2023/10/30	4	115.50	2	115.50	115.50	2	5,944	0.03%
2023/10/27	0	115.50	1	115.50	115.50	-1	5,880	-0.02%
2023/10/25	5	115.50	0	0.00	115.50	5	5,830	0.09%
2023/10/24	2	116.00	0	0.00	115.50	2	5,823	0.03%
2023/10/20	4	115.50	0	0.00	115.50	4	5,836	0.07%
2023/10/18	0	0.00	10	116.00	116.00	-10	5,812	-0.17%
2023/10/17	1	116.00	0	0.00	116.50	1	5,812	0.02%
2023/10/13	2.8	116.04	1	116.00	116.00	1.8	5,941	0.03%
2023/10/12	0	0.00	1	116.50	116.50	-1	5,897	-0.02%
2023/10/06	1	115.50	1	116.00	115.50	0	5,861	0.00%
2023/10/05	27	115.19	0	0.00	115.00	27	5,861	0.46%
2023/10/04	18.2	115.56	0	0.00	115.00	18.2	5,823	0.31%
2023/10/03	37	116.49	0	0.00	116.00	37	5,767	0.64%
2023/10/02	0.4	116.50	3	116.67	116.50	-2.6	5,823	-0.04%
2023/09/28	0.5	116.50	0	0.00	116.00	0.5	5,876	0.01%
2023/09/27	1	116.50	0	0.00	116.50	1	5,937	0.02%
2023/09/26	11	116.23	0	0.00	116.00	11	5,995	0.18%
2023/09/22	1	116.50	0	0.00	117.00	1	6,217	0.02%
2023/09/20	4	116.63	0	0.00	117.00	4	6,510	0.06%
2023/09/19	0	117.00	0	0.00	117.00	0	6,602	0.00%
2023/09/18	5	117.50	0	0.00	117.00	5	6,671	0.07%
2023/09/15	0	0.00	4	117.50	117.50	-4	6,770	-0.06%
2023/09/11	2	117.00	0	0.00	117.00	2	6,809	0.03%
2023/09/08	2	116.50	0	0.00	116.50	2	6,850	0.03%
2023/09/06	0.2	117.50	0	0.00	117.00	0.2	6,888	0.00%
2023/09/01	1	116.50	0	0.00	116.50	1	7,025	0.01%
2023/08/31	5.4	116.03	0	0.00	116.00	5.4	7,118	0.08%
2023/08/30	6	117.50	0	0.00	117.00	6	6,927	0.09%
2023/08/29	0	0.00	1	117.50	117.50	-1	7,020	-0.01%
2023/08/28	0	0.00	0	117.00	117.00	0	7,127	0.00%
2023/08/23	2.3	117.07	0	0.00	116.50	2.3	8,010	0.03%
2023/08/22	3	117.00	0	0.00	116.50	3	8,287	0.04%
2023/08/21	1	117.50	0	0.00	117.00	1	8,468	0.01%
2023/08/18	0	0.00	2	117.25	117.50	-2	8,537	-0.02%
2023/08/17	4	117.38	0.6	117.50	116.50	3.4	8,552	0.04%
2023/08/16	0	0.00	1	117.00	118.00	-1	8,607	-0.01%
2023/08/14	0	0.00	3	118.00	117.00	-3	8,680	-0.03%
2023/08/11	2	118.00	13	118.35	118.00	-11	8,724	-0.13%
2023/08/10	1	118.00	7	117.93	118.00	-6	8,747	-0.07%
2023/08/09	2.2	116.53	24	117.00	117.00	-21.9	8,685	-0.25%
2023/08/08	12.1	116.51	10	117.00	116.50	2.1	8,778	0.02%
2023/08/07	4	116.50	2	116.00	116.00	2	8,725	0.02%
2023/08/04	10	116.50	1	116.00	116.50	9	8,711	0.10%
2023/08/02	3	116.00	0	0.00	116.00	3	8,715	0.03%
2023/08/01	1	116.00	4	116.00	116.50	-3	8,679	-0.03%
2023/07/31	15	116.33	1	116.50	116.00	14	8,665	0.16%
2023/07/28	0	0.00	1	117.00	116.50	-1	8,627	-0.01%
2023/07/27	12	116.58	0	0.00	116.50	12	8,609	0.14%
2023/07/26	0	0.00	1	116.50	117.00	-1	8,662	-0.01%
2023/07/25	1	116.00	0	0.00	116.50	1	8,693	0.01%
2023/07/24	2	115.50	0	0.00	116.00	2	8,747	0.02%
2023/07/21	1	115.50	2	115.75	115.50	-1	8,862	-0.01%
2023/07/20	1	115.50	2	115.50	115.50	-1	8,898	-0.01%
2023/07/19	2	115.50	1	115.50	115.00	1	8,927	0.01%
2023/07/18	11.2	115.14	0	0.00	115.00	11.2	8,962	0.12%
2023/07/17	10	116.00	1	116.50	116.50	9	8,951	0.10%
2023/07/14	0.5	115.50	21	116.00	116.50	-20.5	9,000	-0.23%
2023/07/13	2	115.00	0	0.00	115.00	2	9,030	0.02%
2023/07/12	3	115.00	1	114.50	115.00	2	9,072	0.02%
2023/07/11	24	115.50	0	0.00	115.00	24	9,176	0.26%
2023/07/10	3.2	114.34	0	0.00	114.00	3.2	9,281	0.03%
2023/07/07	5.5	114.41	3	115.00	114.50	2.5	9,394	0.03%
2023/07/06	9.3	115.00	2	115.00	115.00	7.3	9,422	0.08%
2023/07/05	12	115.54	1	116.00	115.00	11	9,380	0.12%
2023/07/04	18	114.72	1	115.00	115.50	17	9,326	0.18%
2023/07/03	10.7	115.85	1	116.50	115.00	9.7	9,330	0.10%
2023/06/30	15	116.70	2	116.75	116.50	13	9,222	0.14%
2023/06/29	10.6	117.60	2	118.00	117.50	8.6	9,123	0.09%
2023/06/28	36.1	121.64	6	121.50	121.50	30.1	8,969	0.34%
2023/06/27	7	122.50	2	122.25	122.00	5	8,885	0.06%
2023/06/26	9	124.33	10	125.00	124.00	-1	8,794	-0.01%
2023/06/21	6	125.50	10	125.50	126.00	-4	8,740	-0.05%
2023/06/20	5	125.00	5	125.90	126.00	0	8,713	0.00%
2023/06/19	0	0.00	3.2	125.97	125.50	-3.2	8,647	-0.04%
2023/06/16	6	125.50	3	126.00	125.50	3	8,611	0.03%
2023/06/15	7	125.50	0	126.00	125.50	7	8,506	0.08%
2023/06/14	0.1	125.50	2	125.00	125.50	-1.9	8,650	-0.02%
2023/06/13	1	125.50	1	125.50	125.50	0	8,640	0.00%
2023/06/12	14	125.46	0	0.00	125.00	14	8,637	0.16%
2023/06/09	0	0.00	2	126.00	125.50	-2	8,698	-0.02%
2023/06/08	0	0.00	1	125.50	125.00	-1	8,789	-0.01%
2023/06/07	2	125.50	0	0.00	125.00	2	8,804	0.02%
2023/06/06	2	125.25	13	125.88	125.50	-11	8,819	-0.12%
2023/06/05	3.1	125.01	4.5	125.28	125.00	-1.4	8,827	-0.02%
2023/06/02	2	125.00	3	125.50	125.50	-1	8,858	-0.01%
2023/06/01	14	124.64	4	125.00	125.00	10	8,775	0.11%
2023/05/31	13.1	124.50	13	125.04	126.00	0.1	8,708	0.00%
2023/05/30	6	124.92	0.3	125.00	125.50	5.7	8,351	0.07%
2023/05/26	5	125.80	0	0.00	127.00	5	8,145	0.06%
2023/05/25	0	0.00	11	126.91	128.00	-11	7,939	-0.14%
2023/05/24	0	0.00	1	126.00	126.50	-1	7,792	-0.01%
2023/05/22	10.1	125.20	0	0.00	125.50	10.1	7,609	0.13%
2023/05/19	0	0.00	24	127.00	127.50	-24	7,544	-0.32%
2023/05/18	0	0.00	5	127.00	126.50	-5	7,541	-0.07%
2023/05/15	0	125.00	40.1	125.00	125.50	-40.1	7,546	-0.53%
2023/05/12	1	125.00	0	0.00	125.00	1	7,569	0.01%
2023/05/11	1	125.50	17	126.00	126.00	-16	7,570	-0.21%
2023/05/10	0	0.00	4.5	126.06	126.00	-4.5	7,683	-0.06%
2023/05/09	0	0.00	1	126.50	126.50	-1	7,751	-0.01%
2023/05/05	0.1	126.50	0	0.00	126.50	0.1	7,861	0.00%
2023/05/04	0	0.00	18.5	126.08	126.50	-18.5	8,015	-0.23%
2023/05/03	0	0.00	7	125.21	125.50	-7	8,199	-0.09%
2023/05/02	12	125.96	5	125.50	125.50	7	8,419	0.08%
2023/04/28	0	0.00	3.1	126.82	127.00	-3.1	8,771	-0.04%
2023/04/27	0	0.00	1	127.00	126.50	-1	8,787	-0.01%
2023/04/26	0	0.00	15	126.50	127.00	-15	8,774	-0.17%
2023/04/25	0	0.00	1	125.50	126.00	-1	8,623	-0.01%
2023/04/24	0	0.00	2.2	125.95	126.00	-2.2	8,574	-0.03%
2023/04/21	0	0.00	13	125.92	126.00	-13	8,606	-0.15%
2023/04/20	0	0.00	4.1	124.74	125.00	-4.1	8,567	-0.05%
2023/04/19	20	125.25	12	125.83	124.50	8	8,556	0.09%
2023/04/18	10	125.50	11	126.00	126.00	-1	8,515	-0.01%
2023/04/17	0	0.00	39.1	124.73	125.50	-39.1	8,481	-0.46%
2023/04/14	1.5	124.33	2.6	124.38	124.50	-1.1	8,425	-0.01%
2023/04/13	0	0.00	17	123.65	124.00	-17	8,363	-0.20%
2023/04/12	20	123.25	0	0.00	123.00	20	8,196	0.24%
2023/04/11	10	122.00	12	122.50	123.00	-2	8,052	-0.02%
2023/04/10	1.1	121.55	15	121.63	122.50	-13.9	8,038	-0.17%
2023/04/07	0	0.00	1	121.00	121.00	-1	7,972	-0.01%
2023/04/06	0	0.00	20	120.50	120.50	-20	7,969	-0.25%
2023/03/31	1	120.00	0	0.00	119.50	1	7,926	0.01%
2023/03/30	0	0.00	2	120.00	120.00	-2	7,954	-0.03%
2023/03/29	0.1	119.50	1	119.50	120.00	-0.9	7,966	-0.01%
2023/03/28	0	0.00	15	119.50	119.50	-15	7,979	-0.19%
2023/03/27	0	0.00	1	120.00	120.00	-1	7,991	-0.01%
2023/03/24	16	119.50	0	0.00	119.50	16	8,171	0.20%
2023/03/23	20	119.75	6	120.00	120.00	14	8,200	0.17%
2023/03/22	5	119.00	0	0.00	119.50	5	8,227	0.06%
2023/03/20	0	0.00	15	119.00	119.00	-15	8,343	-0.18%
2023/03/17	10	118.00	2	119.00	118.00	8	8,378	0.10%
2023/03/16	1	119.50	12	118.88	119.00	-11	8,265	-0.13%
2023/03/15	0.1	118.50	6	119.00	119.00	-6	8,332	-0.07%
2023/03/14	10	118.00	0	0.00	117.50	10	8,327	0.12%
2023/03/13	0.3	117.50	22	118.89	119.00	-21.7	8,270	-0.26%
2023/03/10	24	117.42	0	0.00	117.50	24	8,186	0.29%
2023/03/09	0	0.00	1	118.50	118.50	-1	8,236	-0.01%
2023/03/08	0	0.00	1	119.00	119.00	-1	8,350	-0.01%
2023/03/07	4	118.50	11.3	118.10	118.50	-7.3	8,338	-0.09%
2023/03/06	0	0.00	7	118.57	118.00	-7	8,397	-0.08%
2023/03/03	3	117.83	5.3	117.50	117.50	-2.3	8,618	-0.03%
2023/03/02	1.2	116.09	3	116.33	116.50	-1.8	8,634	-0.02%
2023/03/01	1.2	115.43	0	0.00	115.00	1.2	8,569	0.01%
2023/02/24	0	0.00	1	115.50	115.50	-1	8,467	-0.01%
2023/02/23	0.8	115.19	2	115.25	115.50	-1.2	8,367	-0.01%
2023/02/22	0	0.00	5	115.00	115.00	-5	8,353	-0.06%
2023/02/21	0.4	114.50	0	0.00	114.50	0.4	8,418	0.00%
2023/02/20	0	0.00	5.6	114.50	115.00	-5.6	8,604	-0.07%
2023/02/17	9	113.50	0	0.00	113.50	9	8,721	0.10%
2023/02/16	3	113.83	1	114.00	114.00	2	8,930	0.02%
2023/02/14	4	113.88	1.1	114.00	114.00	2.9	8,996	0.03%
2023/02/13	1	113.00	4.9	113.30	113.50	-3.9	9,021	-0.04%
2023/02/10	0.5	112.50	7.2	112.67	113.00	-6.7	8,979	-0.07%
2023/02/09	4	112.50	1.5	112.67	112.50	2.5	8,957	0.03%
2023/02/08	3.1	112.52	0	0.00	112.50	3.1	8,952	0.03%
2023/02/07	0	0.00	2	113.00	112.50	-2	8,838	-0.02%
2023/02/06	6	112.50	0	0.00	112.50	6	8,823	0.07%
2023/02/03	3	112.33	3	113.00	113.00	0	8,802	0.00%
2023/02/02	4.2	112.02	1	111.50	112.00	3.2	8,798	0.04%
2023/02/01	7.1	112.15	11.3	111.63	112.50	-4.2	8,711	-0.05%
2023/01/31	20	112.98	1	113.50	112.50	19	8,632	0.22%
2023/01/30	3	113.67	2	114.50	114.50	1	8,547	0.01%
2023/01/17	3	114.17	1	114.50	114.00	2	8,389	0.02%
2023/01/16	0	0.00	1.5	115.00	115.00	-1.5	8,408	-0.02%
2023/01/13	1	114.00	1	114.00	114.00	0	8,348	0.00%
2023/01/12	3	113.50	1	113.50	113.50	2	8,564	0.02%
2023/01/11	3	114.17	0	0.00	114.00	3	8,613	0.03%
2023/01/10	10	114.00	1	115.00	115.00	9	8,614	0.10%
2023/01/09	1	114.00	3	115.00	115.00	-2	8,575	-0.02%
2023/01/06	2.4	113.71	0	0.00	114.00	2.4	8,622	0.03%
2023/01/05	2.6	113.50	28	113.25	114.00	-25.4	8,681	-0.29%
2023/01/04	1	113.50	20	113.53	113.50	-19	8,694	-0.22%
2023/01/03	13	112.08	12	113.00	113.00	1	8,794	0.01%
2022/12/30	8.1	113.06	2	113.25	113.00	6.1	8,821	0.07%
2022/12/29	3	113.00	3	113.17	113.00	0	8,939	0.00%
2022/12/28	1	113.00	6	113.50	114.00	-5	9,033	-0.06%
2022/12/27	2	113.00	6	113.00	113.00	-4	9,085	-0.04%
2022/12/26	1	113.50	60	113.00	113.00	-59	9,330	-0.63%
2022/12/23	11	112.45	5.5	112.55	112.50	5.5	9,408	0.06%
2022/12/22	0	0.00	13	112.54	113.00	-13	9,522	-0.14%
2022/12/21	2	111.75	9.2	112.00	111.50	-7.2	9,609	-0.07%
2022/12/20	1	112.00	4	111.75	111.50	-3	9,572	-0.03%
2022/12/19	1	110.50	2	111.50	111.50	-1	9,596	-0.01%
2022/12/16	8	110.88	3	111.67	110.50	5	9,654	0.05%
2022/12/15	1	111.50	4	112.00	112.00	-3	9,500	-0.03%
2022/12/14	12	111.79	7	112.14	111.50	5	9,484	0.05%
2022/12/13	18	111.56	2	111.75	111.00	16	9,431	0.17%
2022/12/12	13	112.04	11	112.05	112.50	2	9,371	0.02%
2022/12/09	0	0.00	2	112.00	112.00	-2	9,524	-0.02%
2022/12/08	3	111.17	0	0.00	111.00	3	9,560	0.03%
2022/12/07	1	113.00	3	113.00	112.50	-2	9,578	-0.02%
2022/12/06	12	111.50	2	112.00	112.00	10	9,523	0.11%
2022/12/05	6	112.25	0	0.00	112.50	6	9,557	0.06%
2022/12/02	1	111.00	0	0.00	112.00	1	9,574	0.01%
2022/12/01	6	111.92	1	112.00	111.50	5	9,566	0.05%
2022/11/30	0	0.00	4	113.00	113.50	-4	9,490	-0.04%
2022/11/29	1	112.00	6.2	112.66	112.00	-5.2	9,356	-0.06%
2022/11/28	72	111.00	0	0.00	110.50	72	9,330	0.77%
2022/11/25	3	112.33	8	111.81	112.50	-5	9,290	-0.05%
2022/11/24	2	110.25	14.5	110.02	110.00	-12.5	9,164	-0.14%
2022/11/23	1	108.50	6	109.50	109.00	-5	9,174	-0.05%
2022/11/21	3	109.00	2	108.75	109.00	1	9,207	0.01%
2022/11/18	5	108.00	3.5	108.86	109.00	1.5	9,205	0.02%
2022/11/17	7	108.07	0	0.00	108.00	7	9,195	0.08%
2022/11/16	14	108.50	0	0.00	108.50	14	9,082	0.15%
2022/11/15	15	109.00	2	109.50	109.00	13	8,954	0.15%
2022/11/14	18	108.75	12	109.58	109.50	6	8,890	0.07%
2022/11/11	0	0.00	1	109.50	109.50	-1	8,665	-0.01%
2022/11/10	10.1	108.55	11	109.05	108.50	-0.9	8,595	-0.01%
2022/11/09	8	108.50	4	109.00	109.00	4	8,610	0.05%
2022/11/08	12	108.00	7	108.07	108.50	5	8,532	0.06%
2022/11/07	2	107.75	0	0.00	108.00	2	8,565	0.02%
2022/11/04	4.2	107.64	0	0.00	108.50	4.2	8,719	0.05%
2022/11/03	3	108.50	0	0.00	108.50	3	8,640	0.03%
2022/11/02	4	108.63	0	0.00	108.50	4	8,645	0.05%
2022/11/01	3.2	110.00	0	0.00	109.50	3.2	8,606	0.04%
2022/10/31	3	111.00	4	111.13	111.00	-1	8,625	-0.01%
2022/10/27	11	109.45	1	109.50	109.50	10	8,602	0.12%
2022/10/26	2	109.00	0	0.00	108.50	2	8,618	0.02%
2022/10/25	6	108.16	10	109.25	110.50	-4	8,526	-0.05%
2022/10/24	0	0.00	0.3	108.00	107.50	-0.3	8,297	0.00%
2022/10/21	0	0.00	2	108.00	108.00	-2	8,217	-0.02%
2022/10/20	5	106.20	4	106.88	107.00	1	8,298	0.01%
2022/10/19	11.3	107.87	1	108.00	107.50	10.3	8,110	0.13%
2022/10/18	5	108.50	1	109.00	108.50	4	8,038	0.05%
2022/10/17	5.3	109.00	4.3	109.15	109.00	1	8,046	0.01%
2022/10/14	14	108.82	2	109.50	109.00	12	8,050	0.15%
2022/10/13	2	109.50	1.9	109.74	109.00	0.1	8,067	0.00%
2022/10/12	5	109.30	2.1	110.00	110.00	2.9	8,209	0.04%
2022/10/11	9.1	109.34	6	109.74	109.00	3.1	8,381	0.04%
2022/10/07	6.1	110.43	0	0.00	110.50	6.1	8,329	0.07%
2022/10/06	5.1	110.90	2	111.25	110.50	3.1	8,475	0.04%
2022/10/05	10	111.55	1	112.03	111.50	9	8,691	0.10%
2022/10/04	13.1	111.85	4	112.25	112.00	9.1	8,785	0.10%
2022/10/03	13.4	112.16	3	113.11	111.50	10.4	8,758	0.12%
2022/09/30	2	114.75	0	0.00	114.00	2	8,741	0.02%
2022/09/29	1.1	115.95	0	0.00	116.00	1.1	8,996	0.01%
2022/09/28	4.3	115.42	4	115.88	116.50	0.3	9,032	0.00%
2022/09/27	1	116.00	3	116.33	116.00	-2	9,102	-0.02%
2022/09/26	8	115.38	5	116.10	116.50	3	9,329	0.03%
2022/09/23	25	115.22	36.8	115.15	115.00	-11.8	9,521	-0.12%
2022/09/22	5.1	116.30	3	116.50	116.00	2.1	9,893	0.02%
2022/09/21	4	117.63	0	0.00	117.50	4	10,124	0.04%
2022/09/20	8	118.00	2	118.50	118.00	6	10,136	0.06%
2022/09/19	1	118.00	11	119.00	118.00	-10	10,212	-0.10%
2022/09/16	23.6	118.22	5	118.37	118.00	18.6	10,453	0.18%
2022/09/15	11.4	119.02	11	119.45	119.00	0.4	10,461	0.00%
2022/09/14	6	120.00	2	120.49	119.50	4	10,464	0.04%
2022/09/13	3	120.67	12.7	121.46	121.00	-9.7	10,555	-0.09%
2022/09/12	20	120.90	1	121.00	121.00	19	10,578	0.18%
2022/09/08	0	0.00	1	121.50	121.00	-1	10,661	-0.01%
2022/09/07	2	120.50	1	120.50	120.50	1	10,708	0.01%
2022/09/06	1	121.50	1	122.00	121.50	0	10,745	0.00%
2022/09/02	2	121.00	1	122.00	121.00	1	10,799	0.01%
2022/09/01	2.1	120.76	1	121.00	121.00	1.1	10,821	0.01%
2022/08/31	7	121.43	2	122.00	121.00	5	10,780	0.05%
2022/08/30	2	122.50	1	123.50	122.50	1	10,705	0.01%
2022/08/29	1	122.50	4	122.63	123.00	-3	10,764	-0.03%
2022/08/26	1	122.00	1	122.50	122.00	0	10,838	0.00%
2022/08/25	5	121.70	1	122.50	122.00	4	10,946	0.04%
2022/08/22	2	121.50	2	122.00	123.00	0	11,460	0.00%
2022/08/19	2	122.00	1	121.90	121.50	1	11,573	0.01%
2022/08/18	4	122.13	0	0.00	122.50	4	11,690	0.03%
2022/08/17	2.2	122.86	0	0.00	123.00	2.2	11,773	0.02%
2022/08/15	3	125.00	6	124.50	124.50	-3	11,789	-0.03%
2022/08/12	0	0.00	3	124.50	125.00	-3	11,781	-0.03%
2022/08/11	0	0.00	1	124.50	125.00	-1	11,824	-0.01%
2022/08/10	6	122.50	0	0.00	122.50	6	11,792	0.05%
2022/08/09	0.7	122.44	1	122.50	122.50	-0.3	11,808	0.00%
2022/08/08	0	0.00	2	122.25	122.50	-2	11,844	-0.02%
2022/08/05	0.1	122.00	2	121.50	122.00	-1.9	11,879	-0.02%
2022/08/04	3	120.67	2	121.25	120.50	1	11,913	0.01%
2022/08/03	0	0.00	3	122.00	121.50	-3	11,930	-0.03%
2022/08/02	2	122.25	17	122.09	122.50	-15	11,994	-0.13%
2022/08/01	0	121.50	0	0.00	122.00	0	11,949	0.00%
2022/07/29	2	121.00	1	121.00	121.50	1	12,103	0.01%
2022/07/27	1	119.50	1	121.00	121.50	0	12,462	0.00%
2022/07/26	3	119.50	2	119.75	120.00	1	12,615	0.01%
2022/07/25	1	120.00	0	120.00	120.00	1	12,704	0.01%
2022/07/22	5.4	118.52	3	118.33	118.50	2.4	12,861	0.02%
2022/07/21	2	119.50	12	119.50	119.50	-10	12,831	-0.08%
2022/07/20	29.2	120.14	1	121.00	120.00	28.2	12,806	0.22%
2022/07/19	6.2	121.50	6	121.33	121.50	0.2	12,726	0.00%
2022/07/18	1	122.00	4	122.88	123.00	-3	12,517	-0.02%
2022/07/15	5	122.30	0	0.00	123.00	5	12,284	0.04%
2022/07/14	5	122.50	1	122.50	123.00	4	12,259	0.03%
2022/07/12	5	122.70	0	0.00	122.50	5	11,781	0.04%
2022/07/11	3	123.67	0	0.00	124.00	3	11,594	0.03%
2022/07/08	3	124.50	1	125.50	124.50	2	11,555	0.02%
2022/07/07	4	127.75	0	0.00	127.50	4	11,390	0.04%
2022/07/06	0	0.00	7	127.86	128.00	-7	11,096	-0.06%
2022/07/05	1	126.00	1	126.50	127.00	0	11,044	0.00%
2022/07/04	3	126.50	9	126.89	126.50	-6	10,952	-0.05%
2022/07/01	10.1	124.00	5	123.60	124.00	5.1	10,889	0.05%
2022/06/30	12.4	122.71	12	122.75	122.00	0.4	10,724	0.00%
2022/06/29	0	0.00	29.3	130.00	130.50	-29.3	10,303	-0.28%
2022/06/28	8	129.00	1	129.00	129.00	7	10,051	0.07%
2022/06/27	1	129.00	5	129.50	128.50	-4	10,095	-0.04%
2022/06/24	0.2	129.00	9.5	128.51	129.00	-9.3	10,040	-0.09%
2022/06/22	0	0.00	9	126.22	125.50	-9	9,737	-0.09%
2022/06/21	0	0.00	14	125.75	126.50	-14	9,733	-0.14%
2022/06/20	27	125.50	0	0.00	125.00	27	9,639	0.28%
2022/06/17	0	0.00	1	125.50	125.00	-1	9,627	-0.01%
2022/06/16	1	124.50	6	124.50	124.00	-5	9,559	-0.05%
2022/06/15	0	0.00	3	125.67	125.00	-3	9,657	-0.03%
2022/06/14	3	124.67	0	0.00	124.50	3	9,784	0.03%
2022/06/13	9	124.72	0	0.00	125.00	9	9,842	0.09%
2022/06/10	2	125.00	0	0.00	125.00	2	9,937	0.02%
2022/06/08	3	126.50	1	127.00	126.50	2	9,918	0.02%
2022/06/07	0	0.00	1.5	126.17	125.50	-1.5	9,885	-0.02%
2022/06/06	2	125.50	2	126.00	126.00	0	9,789	0.00%
2022/06/02	2	125.00	1	126.00	125.00	1	9,778	0.01%
2022/05/31	3	125.33	1	125.00	127.00	2	9,821	0.02%
2022/05/30	1	125.50	1	126.50	127.00	0	9,606	0.00%
2022/05/27	2.1	124.76	0	0.00	125.50	2.1	9,652	0.02%
2022/05/26	0	0.00	11.1	127.05	127.50	-11.1	9,655	-0.11%
2022/05/25	0	0.00	1	125.00	125.00	-1	9,679	-0.01%
2022/05/23	1	124.00	3	124.50	123.50	-2	9,887	-0.02%
2022/05/13	4	124.38	0	0.00	124.00	4	9,885	0.04%
2022/05/12	0	0.00	1	124.00	124.00	-1	9,854	-0.01%
2022/05/10	1	125.00	0	0.00	124.50	1	9,791	0.01%
2022/05/09	0	0.00	2	125.00	125.00	-2	9,718	-0.02%
2022/05/06	0	0.00	2	126.00	126.50	-2	9,627	-0.02%
2022/05/05	4.1	125.24	0.1	125.50	125.00	4	9,546	0.04%
2022/05/04	8.3	124.55	9	124.00	124.00	-0.7	9,431	-0.01%
2022/05/03	5.2	128.03	108.7	129.85	127.50	-103.5	9,277	-1.12%	大賣/鉅額交易
2022/04/29	1	130.00	0	0.00	131.00	1	9,079	0.01%
2022/04/28	0.1	130.50	1	130.50	131.50	-0.9	8,977	-0.01%
2022/04/27	9	132.00	3	132.33	132.00	6	8,854	0.07%
2022/04/26	0	0.00	5	131.90	132.00	-5	8,896	-0.06%
2022/04/25	0	0.00	1.3	130.88	131.50	-1.3	8,867	-0.01%
2022/04/22	1	131.00	2.1	130.76	131.50	-1.1	8,817	-0.01%
2022/04/20	1	129.00	4	129.88	131.00	-3	8,849	-0.03%
2022/04/19	0	0.00	8	130.06	129.50	-8	8,834	-0.09%
2022/04/14	7.2	128.51	0	0.00	130.00	7.2	8,865	0.08%
2022/04/13	0	0.00	1.1	128.06	128.50	-1.1	8,806	-0.01%
2022/04/12	0	0.00	1	128.50	128.50	-1	8,784	-0.01%
2022/04/11	1	130.00	2	129.00	130.00	-1	8,855	-0.01%
2022/04/08	0	0.00	2	128.00	128.00	-2	8,762	-0.02%
2022/04/07	0	0.00	1	127.00	127.00	-1	8,659	-0.01%
2022/04/06	0.6	126.50	0	0.00	127.00	0.6	8,583	0.01%
2022/04/01	0.1	127.00	0	0.00	127.00	0.1	8,516	0.00%
2022/03/31	1	127.00	0	0.00	127.00	1	8,455	0.01%
2022/03/30	0.1	127.00	1	127.00	127.00	-0.9	8,490	-0.01%
2022/03/28	1	127.50	4	127.63	128.00	-3	8,467	-0.04%
2022/03/24	0	0.00	0.6	126.50	127.00	-0.6	8,412	-0.01%
2022/03/23	1	125.50	0	0.00	126.50	1	8,394	0.01%
2022/03/22	1	126.00	0	0.00	126.50	1	8,387	0.01%
2022/03/21	0	0.00	1.7	126.50	126.50	-1.7	8,397	-0.02%
2022/03/17	1	127.00	1	125.50	125.50	0	8,134	0.00%
2022/03/16	0	0.00	6	125.25	126.00	-6	7,906	-0.08%
2022/03/15	1	122.50	1	124.50	125.00	0	7,786	0.00%
2022/03/11	1	122.01	0	0.00	122.50	1	7,607	0.01%
2022/03/10	0	0.00	3	122.83	123.00	-3	7,529	-0.04%
2022/03/08	0	0.00	1	121.00	122.00	-1	7,535	-0.01%
2022/03/07	2	121.50	5	120.90	121.00	-3	7,477	-0.04%
2022/03/04	0	122.50	2	122.00	123.00	-2	7,598	-0.03%
2022/03/03	3	122.83	0.5	122.50	122.50	2.5	7,548	0.03%
2022/03/02	0.2	123.67	5	122.70	123.50	-4.9	7,499	-0.06%
2022/03/01	0	0.00	2.1	124.52	124.50	-2.1	7,327	-0.03%
2022/02/25	2	124.50	5	124.70	124.50	-3	7,160	-0.04%
2022/02/24	1.5	124.47	29	124.24	124.50	-27.5	6,974	-0.39%
2022/02/23	4	124.38	13.7	124.85	125.50	-9.7	6,783	-0.14%
2022/02/22	6.7	122.99	7	122.93	123.50	-0.3	6,676	0.00%
2022/02/21	0.2	122.50	7	122.64	123.50	-6.8	6,563	-0.10%
2022/02/18	3.3	122.03	15	122.00	122.00	-11.7	6,568	-0.18%
2022/02/17	0	0.00	0	121.50	121.50	0	6,567	0.00%
2022/02/16	1	120.50	27	120.56	121.00	-26	6,589	-0.39%
2022/02/15	0	0.00	2	119.75	120.00	-2	6,594	-0.03%
2022/02/14	3.2	119.03	0	0.00	120.00	3.2	6,687	0.05%
2022/02/11	1	120.00	18	119.47	119.50	-17	6,730	-0.25%
2022/02/10	2	119.00	3	119.00	119.50	-1	6,746	-0.01%
2022/02/09	0	0.00	15	118.40	118.50	-15	6,782	-0.22%
2022/02/08	0.1	118.50	0	0.00	118.00	0.1	6,764	0.00%
2022/02/07	0.2	118.00	4	118.00	118.50	-3.8	6,779	-0.06%
2022/01/26	0.1	117.00	10	117.25	117.50	-9.9	6,736	-0.15%
2022/01/25	0	0.00	3	117.00	117.00	-3	6,751	-0.04%
2022/01/24	0.5	117.00	0	0.00	117.00	0.5	6,719	0.01%
2022/01/21	0.2	117.00	2.2	116.55	117.00	-2	6,729	-0.03%
2022/01/20	0	0.00	4	116.50	116.50	-4	6,788	-0.06%
2022/01/19	1	115.50	2	116.25	117.00	-1	6,745	-0.01%
2022/01/18	0	117.00	1	117.50	117.50	-1	6,750	-0.01%
2022/01/17	10	116.50	3	117.00	117.00	7	6,874	0.10%
2022/01/14	0	0.00	2	117.25	117.50	-2	6,922	-0.03%
2022/01/13	0	0.00	10	117.00	117.50	-10	6,960	-0.14%
2022/01/12	6	116.83	5	116.70	117.00	1	6,997	0.01%
2022/01/11	0.2	116.50	1	117.00	116.50	-0.8	6,978	-0.01%
2022/01/10	0.4	116.00	15	115.97	116.50	-14.6	6,955	-0.21%
2022/01/07	1.4	115.50	1	116.00	115.50	0.4	7,020	0.01%
2022/01/06	0.4	115.50	6	115.50	115.50	-5.6	7,074	-0.08%
2022/01/05	0.1	115.00	0	0.00	115.50	0.1	7,150	0.00%
2022/01/04	1	115.50	3	115.00	115.50	-2	7,372	-0.03%
2022/01/03	2.1	115.50	3	115.33	115.50	-1	7,378	-0.01%
2021/12/30	2.1	116.00	4	116.25	116.50	-1.9	7,375	-0.03%
2021/12/29	2	116.00	11	116.50	116.50	-9	7,464	-0.12%
2021/12/28	1	116.00	9	116.06	116.00	-8	7,431	-0.11%
2021/12/27	0.8	115.50	8	116.00	116.00	-7.2	7,432	-0.10%
2021/12/24	4	115.25	5.5	115.86	115.50	-1.5	7,527	-0.02%
2021/12/23	5.1	115.20	0	0.00	115.50	5.1	7,551	0.07%
2021/12/22	1	115.50	3	115.50	115.50	-2	7,519	-0.03%
2021/12/21	0	0.00	15	115.47	115.50	-15	7,561	-0.20%
2021/12/20	0	0.00	2	115.00	115.00	-2	7,485	-0.03%
2021/12/17	0	0.00	6	115.00	115.00	-6	7,441	-0.08%
2021/12/16	0	0.00	6	114.50	114.50	-6	7,417	-0.08%
2021/12/15	7	114.21	13	114.38	114.00	-6	7,509	-0.08%
2021/12/13	4	113.50	6	113.67	113.50	-2	7,607	-0.03%
2021/12/10	0.5	114.00	0.1	114.00	114.00	0.4	7,660	0.01%
2021/12/09	2	114.25	9	114.28	114.50	-7	7,724	-0.09%
2021/12/08	0.1	113.50	0	0.00	114.00	0.1	7,777	0.00%
2021/12/07	2	113.74	3	114.00	114.00	-1	7,756	-0.01%
2021/12/06	2	113.00	4	113.75	114.00	-2	7,752	-0.03%
2021/12/03	0	0.00	2	114.00	113.50	-2	7,882	-0.03%
2021/12/02	0	0.00	6	113.33	114.00	-6	7,916	-0.08%
2021/11/30	10	112.55	6	113.00	112.00	4	7,913	0.05%
2021/11/29	2	112.50	4	113.00	112.50	-2	7,581	-0.03%
2021/11/26	11.1	112.86	4	113.13	113.00	7.1	7,703	0.09%
2021/11/25	6	113.00	6	113.50	113.50	0	7,924	0.00%
2021/11/24	0	113.50	2	113.50	113.50	-2	8,039	-0.02%
2021/11/23	1	112.50	6	113.33	113.50	-5	8,128	-0.06%
2021/11/19	9	113.56	2	113.50	113.00	7	8,727	0.08%
2021/11/18	5	114.30	14	114.50	115.00	-9	8,813	-0.10%
2021/11/17	3	114.00	13	114.15	114.50	-10	8,875	-0.11%
2021/11/16	13.7	112.99	14	113.39	114.00	-0.3	8,933	0.00%
2021/11/15	5	112.10	5	112.60	113.00	0	8,916	0.00%
2021/11/12	2	112.00	2	112.50	112.50	0	8,842	0.00%
2021/11/11	2	111.50	2	112.00	112.50	0	8,892	0.00%
2021/11/10	2	111.00	12	111.71	112.00	-10	8,860	-0.11%
2021/11/09	2	111.00	7	111.29	111.50	-5	8,841	-0.06%
2021/11/08	2	111.00	9.5	111.37	111.50	-7.5	8,898	-0.08%
2021/11/05	5	110.80	6	111.00	111.00	-1	8,905	-0.01%
2021/11/04	1	110.50	4.1	111.00	111.00	-3.1	8,932	-0.03%
2021/11/03	6.4	110.16	0	0.00	110.50	6.4	8,926	0.07%
2021/11/02	10	110.45	0	0.00	110.50	10	8,958	0.11%
2021/11/01	2	110.50	5	111.00	111.00	-3	9,076	-0.03%
2021/10/29	3	110.17	0	0.00	110.50	3	9,144	0.03%
2021/10/28	7	110.50	1	110.50	110.00	6	9,179	0.07%
2021/10/27	3	110.50	2	111.00	110.50	1	9,204	0.01%
2021/10/26	4	110.75	0	0.00	110.50	4	9,227	0.04%
2021/10/25	6	110.67	4	111.00	111.00	2	9,170	0.02%
2021/10/22	0	0.00	6	111.08	111.50	-6	9,112	-0.07%
2021/10/21	13	110.73	2	111.00	110.50	11	9,070	0.12%
2021/10/20	4	110.50	3	111.00	111.00	1	9,000	0.01%
2021/10/19	1	111.00	1	111.50	111.50	0	8,964	0.00%
2021/10/18	4.1	111.00	1	111.00	111.00	3.1	9,001	0.03%
2021/10/15	14	110.50	6	111.00	111.00	8	8,994	0.09%
2021/10/14	0	111.00	0	111.50	110.50	0	8,897	0.00%
2021/10/13	2	111.25	1.7	111.00	111.50	0.3	8,839	0.00%
2021/10/12	3	110.84	2	111.00	111.50	1	8,807	0.01%
2021/10/08	1	112.00	1	111.50	111.50	0	8,590	0.00%
2021/10/07	0	0.00	1	111.50	111.50	-1	8,477	-0.01%
2021/10/06	1	110.50	4	111.00	111.00	-3	8,476	-0.04%
2021/10/05	2	110.50	2	111.00	110.50	0	8,385	0.00%
2021/10/04	2.2	110.53	7	110.93	111.00	-4.9	8,323	-0.06%
2021/10/01	9	110.33	0	0.00	110.50	9	8,279	0.11%
2021/09/30	4.1	110.51	4	111.00	110.50	0.1	8,158	0.00%
2021/09/29	2.1	110.55	2	111.00	111.50	0.1	8,088	0.00%
2021/09/28	5	111.00	3	111.50	111.00	2	7,995	0.03%
2021/09/27	3	111.17	4	111.25	111.00	-1	8,000	-0.01%
2021/09/23	7	111.00	0	0.00	111.00	7	8,090	0.09%
2021/09/22	2	110.50	2	110.50	111.00	0	8,058	0.00%
2021/09/17	9	111.28	3	111.50	111.00	6	7,915	0.08%
2021/09/16	3	111.00	5	111.40	111.50	-2	7,787	-0.03%
2021/09/15	5	111.00	4	111.50	111.00	1	7,730	0.01%
2021/09/14	3	111.00	4.3	111.35	111.00	-1.3	7,713	-0.02%
2021/09/13	8	110.50	20.2	110.73	111.00	-12.2	7,685	-0.16%
2021/09/10	12	110.71	6	110.83	110.50	6	7,651	0.08%
2021/09/09	4	110.50	3	111.00	110.50	1	7,781	0.01%
2021/09/08	5	110.70	5	111.00	111.00	0	7,776	0.00%
2021/09/07	3	111.00	4	111.50	111.00	-1	7,694	-0.01%
2021/09/06	6	111.00	3	111.50	111.00	3	7,653	0.04%
2021/09/03	3	111.33	1.2	111.08	111.00	1.8	7,610	0.02%
2021/09/02	1	110.50	0	0.00	111.00	1	7,559	0.01%
2021/09/01	13	111.00	2	110.50	110.50	11	7,540	0.15%
2021/08/31	9	111.61	8	112.06	112.00	1	7,399	0.01%
2021/08/30	11	110.59	10	110.95	111.00	1	7,104	0.01%
2021/08/27	14	110.00	1	111.00	110.00	13	6,986	0.19%
2021/08/26	20	110.00	1	110.00	110.00	19	6,911	0.27%
2021/08/25	23.2	109.75	6	110.00	110.00	17.2	6,767	0.25%
2021/08/24	4	115.50	12.4	115.86	115.50	-8.4	6,226	-0.13%
2021/08/23	4	116.13	100	115.96	115.50	-96	6,074	-1.58%
2021/08/20	7.6	116.04	4	116.50	116.00	3.6	6,040	0.06%
2021/08/19	3	117.00	4	117.38	116.50	-1	6,270	-0.02%
2021/08/18	5	117.00	12	117.25	117.50	-7	6,191	-0.11%
2021/08/17	4	117.13	33	117.05	117.50	-29	6,178	-0.47%
2021/08/16	3	117.00	11	117.27	117.50	-8	6,092	-0.13%
2021/08/13	9	117.06	4	117.50	117.50	5	6,155	0.08%
2021/08/12	5	117.80	26	118.46	118.00	-21	6,156	-0.34%
2021/08/11	5	117.50	22	117.82	118.00	-17	6,074	-0.28%
2021/08/10	3	117.50	38	117.80	118.00	-35	6,124	-0.57%
2021/08/09	15	117.17	25	117.50	117.50	-10	6,153	-0.16%
2021/08/06	8	117.69	7.4	117.88	117.50	0.6	6,248	0.01%
2021/08/05	9	117.17	17	117.91	118.00	-8	6,307	-0.13%
2021/08/04	2	116.50	16	117.31	117.50	-14	6,531	-0.21%
2021/08/03	2	116.50	12.1	116.91	117.00	-10.1	6,536	-0.15%
2021/08/02	3	116.17	40	116.06	116.50	-37	6,472	-0.57%
2021/07/30	5	115.50	1	116.50	115.00	4	6,355	0.06%
2021/07/29	5	115.70	17	116.35	116.50	-12	6,343	-0.19%
2021/07/28	2	115.00	6	115.75	116.00	-4	6,328	-0.06%
2021/07/27	0	0.00	4	115.38	115.50	-4	6,476	-0.06%
2021/07/26	4	115.00	2	115.00	115.00	2	6,548	0.03%
2021/07/23	6	115.50	0	0.00	115.00	6	6,561	0.09%
2021/07/22	2	115.00	32	115.58	116.00	-30	6,607	-0.45%
2021/07/21	3	114.67	3	115.00	115.00	0	6,636	0.00%
2021/07/20	3	114.50	3	114.67	115.00	0	6,674	0.00%
2021/07/19	2	114.50	1	114.50	115.00	1	6,714	0.01%
2021/07/16	3	114.33	3	114.83	115.00	0	6,812	0.00%
2021/07/15	2	114.00	2	114.50	114.50	0	6,846	0.00%
2021/07/13	1	114.50	2	114.50	114.50	-1	6,961	-0.01%
2021/07/12	1	114.00	0	0.00	113.50	1	7,036	0.01%
2021/07/06	1.2	114.00	0	0.00	114.00	1.2	7,853	0.02%
2021/07/05	0	0.00	3.3	114.00	114.50	-3.3	7,958	-0.04%
2021/07/02	0	0.00	2	114.00	114.00	-2	8,067	-0.02%
2021/06/29	2.2	114.00	3	114.50	114.00	-0.8	8,211	-0.01%
2021/06/28	0.2	114.50	0	0.00	114.00	0.2	8,396	0.00%
2021/06/24	3	114.00	1	114.50	114.00	2	8,547	0.02%
2021/06/23	0	0.00	4	114.50	114.50	-4	8,600	-0.05%
2021/06/21	2	113.50	5	113.50	113.50	-3	8,630	-0.03%
2021/06/18	2	113.75	0	0.00	113.50	2	8,656	0.02%
2021/06/17	10	114.00	0	0.00	114.50	10	8,558	0.12%
2021/06/15	10.1	114.50	1	114.50	114.50	9.1	8,794	0.10%
2021/06/11	0	0.00	11	114.95	114.50	-11	8,886	-0.12%
2021/06/10	3	114.00	10	114.50	114.50	-7	8,887	-0.08%
2021/06/09	16	114.00	0	0.00	114.00	16	8,915	0.18%
2021/06/08	0	0.00	5.4	114.00	114.50	-5.4	8,918	-0.06%
2021/06/07	3	113.50	0	0.00	114.00	3	8,983	0.03%
2021/06/04	2	113.50	1	114.00	114.00	1	9,008	0.01%
2021/06/02	0	0.00	2	114.00	114.00	-2	9,139	-0.02%
2021/06/01	0	0.00	7	113.00	113.50	-7	9,200	-0.08%
2021/05/31	0	0.00	1	113.00	113.50	-1	9,354	-0.01%
2021/05/28	1	113.00	1	113.00	113.00	0	9,466	0.00%
2021/05/27	10.1	112.01	0	0.00	112.00	10.1	9,496	0.11%
2021/05/26	0	0.00	5	113.00	113.00	-5	9,361	-0.05%
2021/05/25	0	0.00	1	113.50	114.00	-1	9,510	-0.01%
2021/05/24	1	113.00	0	0.00	113.00	1	9,538	0.01%
2021/05/21	0.3	113.98	3	113.67	114.50	-2.7	9,646	-0.03%
2021/05/20	0	0.00	2	113.00	113.50	-2	9,591	-0.02%
2021/05/19	0	0.00	1	113.00	112.50	-1	9,613	-0.01%
2021/05/18	0	0.00	5	113.00	113.50	-5	9,687	-0.05%
2021/05/17	3	112.17	9	112.44	112.50	-6	9,697	-0.06%
2021/05/14	3.3	112.48	20	112.15	113.50	-16.8	9,644	-0.17%
2021/05/13	6.1	111.25	0	0.00	111.00	6.1	9,604	0.06%
2021/05/12	1.1	111.50	31	114.00	112.50	-29.9	9,480	-0.32%
2021/05/11	4.1	113.51	15	114.27	114.50	-11	9,104	-0.12%
2021/05/10	2	114.00	76	113.57	114.00	-74	9,090	-0.81%
2021/05/07	66	113.50	10.5	113.50	113.50	55.5	9,201	0.60%
2021/05/06	0	0.00	10.5	113.00	113.00	-10.5	9,312	-0.11%
2021/05/05	11.5	112.93	0	0.00	112.00	11.5	9,328	0.12%
2021/05/04	3	113.00	51	113.21	112.50	-48	9,354	-0.51%
2021/05/03	1	113.50	3	113.00	113.00	-2	9,217	-0.02%
2021/04/29	1	113.50	31	113.52	114.00	-30	9,214	-0.33%
2021/04/28	1.3	113.50	2	113.00	114.00	-0.7	9,320	-0.01%
2021/04/27	2	113.00	2	114.00	114.00	0	9,451	0.00%
2021/04/26	0.5	113.50	3	113.83	114.00	-2.5	9,390	-0.03%
2021/04/23	0	0.00	14	114.18	114.00	-14	9,345	-0.15%
2021/04/22	12	114.42	1.2	114.00	114.50	10.8	9,377	0.12%
2021/04/21	0	0.00	1	114.00	114.50	-1	9,312	-0.01%
2021/04/20	0	0.00	1.5	114.84	115.00	-1.5	9,312	-0.02%
2021/04/19	10	114.50	2.5	114.20	114.50	7.5	9,326	0.08%
2021/04/16	2	114.25	3	114.49	114.00	-1	9,426	-0.01%
2021/04/15	0	0.00	13	113.58	114.00	-13	9,432	-0.14%
2021/04/14	11	113.95	24	113.02	113.00	-13	9,276	-0.14%
2021/04/13	0	0.00	2.9	111.35	112.00	-2.9	8,870	-0.03%
2021/04/12	1	112.00	10	111.50	111.00	-9	8,872	-0.10%
2021/04/09	1	111.00	2	111.00	112.00	-1	8,860	-0.01%
2021/04/08	3.1	111.50	0	0.00	111.00	3.1	8,789	0.04%
2021/04/07	5	112.00	10	112.00	112.00	-5	8,736	-0.06%
2021/04/06	1	111.50	2	112.00	112.00	-1	8,635	-0.01%
2021/03/31	0	0.00	2	112.00	111.50	-2	8,637	-0.02%
2021/03/30	4	111.63	6	111.58	111.50	-2	8,514	-0.02%
2021/03/29	0	0.00	2	111.50	112.00	-2	8,520	-0.02%
2021/03/26	3	111.00	2.6	111.19	111.50	0.4	8,510	0.00%
2021/03/25	1.3	111.00	15	111.30	111.50	-13.7	8,516	-0.16%
2021/03/24	14.2	111.00	7	111.00	111.00	7.2	8,526	0.08%
2021/03/23	0	0.00	11	111.00	111.00	-11	8,540	-0.13%
2021/03/22	0	0.00	4	110.50	110.50	-4	8,582	-0.05%
2021/03/19	14	110.00	20	110.03	110.00	-6	8,579	-0.07%
2021/03/17	11	110.27	2	110.50	110.50	9	8,382	0.11%
2021/03/16	1	110.50	0.1	111.00	110.50	0.9	8,299	0.01%
2021/03/15	3	110.83	0	0.00	110.50	3	8,364	0.04%
2021/03/12	0	0.00	1	111.00	111.00	-1	8,384	-0.01%
2021/03/11	2	110.00	1	110.50	111.00	1	8,456	0.01%
2021/03/10	2.1	110.02	51	110.50	110.50	-48.9	8,440	-0.58%
2021/03/09	4	110.00	1	110.50	110.50	3	8,467	0.04%
2021/03/08	1	110.50	3	110.00	110.00	-2	8,478	-0.02%
2021/03/05	0	0.00	12.4	110.00	110.00	-12.4	8,424	-0.15%
2021/03/04	15	109.07	0	0.00	109.50	15	8,612	0.17%
2021/03/03	3.2	109.97	0	0.00	109.50	3.2	8,509	0.04%
2021/03/02	5	110.00	0	0.00	109.50	5	8,444	0.06%
2021/02/26	24	110.27	7	110.00	109.50	17	8,417	0.20%
2021/02/25	2	110.00	4	109.88	110.50	-2	8,214	-0.02%
2021/02/24	8	109.69	3	109.50	109.50	5	8,133	0.06%
2021/02/23	19.2	108.98	10	109.35	109.50	9.2	8,099	0.11%
2021/02/22	16	108.69	2	109.00	108.50	14	8,006	0.17%
2021/02/19	6	108.92	0	0.00	109.00	6	7,940	0.08%
2021/02/18	14	108.61	0	0.00	108.50	14	7,923	0.18%
2021/02/17	33	108.88	4	108.88	108.50	29	7,885	0.37%
2021/02/05	5	108.00	1	108.50	108.50	4	7,767	0.05%
2021/02/04	3	108.00	1	108.50	108.00	2	7,701	0.03%
2021/02/02	9.4	108.57	0	0.00	109.00	9.4	7,665	0.12%
2021/02/01	1	108.00	14	109.36	109.00	-13	7,665	-0.17%
2021/01/29	7	108.29	0	0.00	108.00	7	7,578	0.09%
2021/01/28	16	108.47	1	109.50	109.00	15	7,468	0.20%
2021/01/27	0	0.00	5	109.50	109.00	-5	7,352	-0.07%
2021/01/26	12	108.63	4	108.50	108.50	8	7,362	0.11%
2021/01/25	3	109.33	7	109.43	109.00	-4	7,373	-0.05%
2021/01/22	6	108.50	0	108.50	108.50	6	7,356	0.08%
2021/01/21	17	109.41	0	0.00	108.50	17	7,274	0.23%
2021/01/20	8	109.25	0	0.00	109.00	8	7,178	0.11%
2021/01/19	1	111.00	10	111.25	111.00	-9	7,018	-0.13%
2021/01/18	0	0.00	6	111.50	111.00	-6	7,020	-0.09%
2021/01/15	13.1	111.69	6	111.58	111.00	7.1	6,989	0.10%
2021/01/14	1	111.50	3	111.67	112.00	-2	6,915	-0.03%
2021/01/13	0	0.00	3	111.50	111.50	-3	6,904	-0.04%
2021/01/12	7	111.00	7	110.86	111.00	0	6,812	0.00%
2021/01/11	0	0.00	8.2	110.68	111.00	-8.2	6,739	-0.12%
2021/01/08	0	0.00	100	109.09	110.00	-100	6,591	-1.52%
2021/01/07	2	109.25	0	0.00	109.00	2	6,554	0.03%
2021/01/06	1	108.50	1	109.50	109.50	0	6,517	0.00%
2021/01/05	10.1	109.35	1	109.00	109.50	9.1	6,441	0.14%
2021/01/04	3	109.33	1	109.00	109.00	2	6,408	0.03%
2020/12/31	2	109.50	8.7	109.93	109.00	-6.7	6,400	-0.11%
2020/12/30	2.1	109.24	18	109.42	110.00	-15.9	6,467	-0.25%
2020/12/29	13	108.50	0	0.00	109.00	13	6,430	0.20%
2020/12/28	2	109.50	23	109.48	109.50	-21	6,453	-0.33%
2020/12/25	3.1	108.98	53	108.06	108.50	-49.9	6,487	-0.77%
2020/12/24	4.1	108.13	50	108.50	108.00	-45.9	6,422	-0.71%
2020/12/23	12	108.50	150	108.67	108.50	-138	6,382	-2.16%	大賣/鉅額交易
2020/12/22	11	109.00	0	0.00	109.00	11	6,374	0.17%
2020/12/21	0	0.00	11.4	109.50	109.50	-11.4	6,454	-0.18%
2020/12/16	0	0.00	17.1	109.09	109.50	-17.1	6,345	-0.27%
2020/12/14	11	108.50	0	0.00	108.50	11	6,309	0.17%
2020/12/11	0	0.00	1	108.50	108.50	-1	6,278	-0.02%
2020/12/10	0	0.00	6	108.17	108.50	-6	6,227	-0.10%
2020/12/09	4	108.50	2	108.50	108.50	2	6,215	0.03%
2020/12/08	2	108.75	1	109.50	109.50	1	6,120	0.02%
2020/12/07	3	108.50	0	0.00	108.50	3	6,078	0.05%
2020/12/04	0.1	109.00	5.1	109.20	109.50	-5	6,036	-0.08%
2020/12/03	17	108.50	2	108.50	108.50	15	6,004	0.25%
2020/12/02	2	108.50	1	108.50	109.00	1	5,965	0.02%
2020/12/01	1	108.50	5	108.50	109.00	-4	5,949	-0.07%
2020/11/30	5	109.50	0	0.00	108.50	5	5,922	0.08%
2020/11/27	0	0.00	2	109.50	109.50	-2	5,714	-0.03%
2020/11/26	4	108.88	1	109.00	109.50	3	5,698	0.05%
2020/11/25	1	109.50	0	0.00	109.00	1	5,670	0.02%
2020/11/24	10	109.50	0	0.00	109.50	10	5,624	0.18%
2020/11/23	0	0.00	10	110.10	110.50	-10	5,603	-0.18%
2020/11/18	1.4	110.00	0	0.00	110.00	1.4	5,484	0.03%
2020/11/17	1	109.00	0.1	109.50	110.00	0.9	5,484	0.02%
2020/11/16	0.2	109.50	6	109.50	109.50	-5.8	5,461	-0.11%
2020/11/12	0	0.00	6	110.00	110.00	-6	5,412	-0.11%
2020/11/11	1	110.00	2	110.00	110.00	-1	5,433	-0.02%
2020/11/10	1	109.50	0	0.00	110.00	1	5,382	0.02%
2020/11/05	0	0.00	0.2	109.50	110.00	-0.2	5,349	0.00%
2020/11/03	5	109.00	3	109.50	109.50	2	5,344	0.04%
2020/11/02	0	0.00	6	108.25	109.50	-6	5,273	-0.11%
2020/10/30	0	107.50	0	0.00	107.00	0	5,220	0.00%
2020/10/28	0	0.00	1	108.50	108.50	-1	5,254	-0.02%
2020/10/27	0	0.00	4	108.75	109.00	-4	5,288	-0.08%
2020/10/26	0	0.00	2.7	108.19	108.50	-2.7	5,251	-0.05%
2020/10/22	0	0.00	1	107.50	107.00	-1	5,375	-0.02%
2020/10/21	1.1	107.00	0	0.00	107.00	1.1	5,520	0.02%
2020/10/20	0	0.00	0	107.00	106.50	0	5,527	0.00%
2020/10/19	0	0.00	0.5	107.00	107.00	-0.5	5,596	-0.01%
2020/10/15	21	106.57	0	0.00	106.50	21	5,679	0.37%
2020/10/14	1	107.00	0	0.00	107.50	1	5,609	0.02%
2020/10/13	2	107.00	0	0.00	107.50	2	5,675	0.04%
2020/10/12	1	107.50	0	0.00	107.00	1	5,834	0.02%
2020/10/08	2	107.00	2	107.25	107.50	0	6,335	0.00%
2020/10/07	4	107.00	0	0.00	106.50	4	6,401	0.06%
2020/10/06	1	108.00	0.1	108.00	108.00	0.9	6,385	0.01%
2020/10/05	1	107.50	0	0.00	107.00	1	6,427	0.02%
2020/09/30	2	107.00	0	0.00	107.00	2	6,540	0.03%
2020/09/29	0	0.00	1	108.00	108.50	-1	6,633	-0.02%
2020/09/28	10	107.50	13	107.54	108.00	-3	6,793	-0.04%
2020/09/25	5	107.20	5	107.00	107.50	0	6,905	0.00%
2020/09/24	4	107.38	13	107.12	107.00	-9	6,900	-0.13%
2020/09/23	10	107.90	0	0.00	107.50	10	7,205	0.14%
2020/09/22	0	0.00	1	108.00	108.00	-1	7,399	-0.01%
2020/09/17	1	108.50	0	0.00	109.00	1	7,895	0.01%
2020/09/14	0	0.00	6.5	108.54	109.00	-6.5	8,214	-0.08%
2020/09/11	1	108.50	0	0.00	109.00	1	8,263	0.01%
2020/09/10	1	108.00	0	0.00	109.00	1	8,303	0.01%
2020/09/08	1	108.50	0	0.00	109.00	1	8,473	0.01%
2020/09/07	2	108.25	0	0.00	108.50	2	8,524	0.02%
2020/09/04	3	108.00	2	108.00	108.50	1	8,607	0.01%
2020/09/02	3	108.50	13	108.50	108.50	-10	8,735	-0.11%
2020/08/31	2	108.50	0	0.00	108.50	2	8,763	0.02%
2020/08/28	2	108.50	0	0.00	109.00	2	8,761	0.02%
2020/08/27	0	0.00	0.3	109.50	109.50	-0.3	8,858	0.00%
2020/08/26	1	109.00	0	0.00	109.00	1	8,858	0.01%
2020/08/25	3	109.00	2	109.50	109.00	1	8,848	0.01%
2020/08/24	5	109.00	1.1	109.50	109.00	3.9	9,077	0.04%
2020/08/21	0	0.00	1	109.50	109.50	-1	9,151	-0.01%
2020/08/20	1	109.00	1	109.00	109.00	0	9,184	0.00%
2020/08/19	1	109.00	7	109.50	109.00	-6	9,151	-0.07%
2020/08/18	10	109.00	29	108.66	109.00	-19	9,134	-0.21%
2020/08/17	3	109.00	0	0.00	108.50	3	9,252	0.03%
2020/08/14	0	0.00	0.3	109.00	109.00	-0.3	9,271	0.00%
2020/08/13	0.1	109.50	10	109.50	109.50	-9.9	9,294	-0.11%
2020/08/12	12	108.46	1	108.50	109.00	11	9,347	0.12%
2020/08/11	0.1	109.00	2	109.00	108.50	-1.9	9,408	-0.02%
2020/08/10	3.1	108.68	2	109.00	108.50	1.1	9,398	0.01%
2020/08/07	0	0.00	4	108.50	109.00	-4	9,400	-0.04%
2020/08/05	7	108.50	3	108.50	108.00	4	9,406	0.04%
2020/08/04	1	108.50	1	108.50	108.50	0	9,409	0.00%
2020/08/03	6	108.50	1	109.00	108.00	5	9,690	0.05%
2020/07/31	0	0.00	0.2	109.50	109.50	-0.2	9,648	0.00%
2020/07/29	1	109.50	0	0.00	108.50	1	9,639	0.01%
2020/07/28	2	108.00	1	108.00	108.50	1	9,667	0.01%
2020/07/27	18	108.61	0	0.00	108.00	18	9,661	0.19%
2020/07/24	1	109.50	0	0.00	109.00	1	9,568	0.01%
2020/07/23	4	109.38	0	0.00	109.00	4	9,554	0.04%
2020/07/22	4	109.75	2	109.50	110.00	2	9,522	0.02%
2020/07/21	1	110.00	1	109.50	110.00	0	9,466	0.00%
2020/07/20	10	110.50	1	110.00	110.00	9	9,461	0.10%
2020/07/17	0.1	110.00	10	110.00	109.50	-9.9	9,486	-0.10%
2020/07/16	3.3	110.15	3	110.00	109.50	0.3	9,520	0.00%
2020/07/15	15.2	109.51	7	109.50	109.50	8.2	9,420	0.09%
2020/07/14	3	110.33	0	0.00	110.00	3	8,955	0.03%
2020/07/13	1	110.50	0	0.00	110.50	1	8,907	0.01%
2020/07/10	1	111.00	0	0.00	111.00	1	8,931	0.01%
2020/07/09	8.1	110.99	0	0.00	110.50	8.1	8,945	0.09%
2020/07/08	3	111.00	21	111.36	112.00	-18	8,834	-0.20%
2020/07/07	6	111.33	0	0.00	111.50	6	8,741	0.07%
2020/07/06	12	111.71	0	0.00	112.00	12	8,596	0.14%
2020/07/03	7.1	112.58	18	113.42	112.00	-10.9	8,492	-0.13%
2020/07/02	12	111.33	27	111.63	114.00	-15	8,492	-0.18%
2020/07/01	2	116.25	63	116.58	116.50	-61	8,132	-0.75%
2020/06/30	2	115.51	24	116.21	117.00	-22	8,024	-0.27%
2020/06/29	6	114.50	5	114.50	115.00	1	7,807	0.01%
2020/06/24	1	114.50	7	114.21	114.50	-6	7,726	-0.08%
2020/06/23	8	113.56	5	113.80	114.00	3	7,635	0.04%
2020/06/22	1	113.50	0	0.00	113.50	1	7,541	0.01%
2020/06/19	0	0.00	18	113.06	113.00	-18	7,625	-0.24%
2020/06/18	0	0.00	1	113.00	112.50	-1	7,664	-0.01%
2020/06/16	10.1	113.00	4	112.50	112.50	6.1	8,102	0.08%
2020/06/15	51.4	112.22	0	0.00	111.50	51.4	8,380	0.61%
2020/06/12	5	112.50	16	112.94	113.00	-11	8,469	-0.13%
2020/06/11	1	113.00	5	112.50	112.50	-4	8,705	-0.05%
2020/06/09	1	112.50	1	112.50	113.00	0	9,231	0.00%
2020/06/08	1	113.00	1	112.50	113.00	0	9,366	0.00%
2020/06/05	1	113.00	1	112.50	112.50	0	9,371	0.00%
2020/06/04	7	112.64	1	113.00	113.00	6	9,497	0.06%
2020/06/03	6	112.42	24	112.21	112.50	-18	9,534	-0.19%
2020/06/02	1	112.00	2	112.00	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	2	110.50	3.6	110.64	110.50	-1.6	9,515	-0.02%
2020/05/28	4	110.00	0	0.00	110.50	4	9,326	0.04%
2020/05/27	1	110.00	4	110.13	110.00	-3	9,403	-0.03%
2020/05/26	0	0.00	4	110.50	111.00	-4	9,413	-0.04%
2020/05/22	0	0.00	23	111.46	111.00	-23	9,465	-0.24%
2020/05/21	0	0.00	1	111.50	111.50	-1	9,403	-0.01%
2020/05/20	0	0.00	4	111.00	111.50	-4	9,396	-0.04%
2020/05/19	1	110.50	6	110.75	111.00	-5	9,416	-0.05%
2020/05/18	0	0.00	14	110.46	110.50	-14	9,379	-0.15%
2020/05/14	4	110.00	0	0.00	110.00	4	9,275	0.04%
2020/05/13	1	110.00	1	109.50	110.00	0	9,267	0.00%
2020/05/12	5	110.00	1	109.50	110.00	4	9,285	0.04%
2020/05/11	0.5	110.00	0	0.00	110.00	0.5	9,323	0.01%
2020/05/08	10.1	110.00	6	110.83	110.00	4.1	9,303	0.04%
2020/05/07	1	109.00	0	0.00	109.00	1	9,043	0.01%
2020/05/05	1	109.00	2.6	109.31	109.00	-1.6	9,070	-0.02%
2020/05/04	0	0.00	3	108.33	109.00	-3	9,113	-0.03%
2020/04/30	0	0.00	1	109.50	109.50	-1	9,195	-0.01%
2020/04/29	1	109.50	2	109.50	110.00	-1	9,263	-0.01%
2020/04/28	0	0.00	5	109.00	109.50	-5	9,407	-0.05%
2020/04/27	0	0.00	5	109.00	109.50	-5	9,616	-0.05%
2020/04/23	10	108.00	5	109.00	109.00	5	9,705	0.05%
2020/04/21	6	108.50	4	108.50	108.50	2	9,848	0.02%
2020/04/20	1	108.50	2	109.00	109.00	-1	9,879	-0.01%
2020/04/17	11	108.95	9	108.50	108.50	2	9,989	0.02%
2020/04/16	6	108.08	0	0.00	108.00	6	9,978	0.06%
2020/04/15	0	0.00	8	108.19	109.00	-8	9,961	-0.08%
2020/04/10	0	0.00	1	108.00	108.00	-1	10,005	-0.01%
2020/04/08	0.2	108.00	0	0.00	108.00	0.2	10,011	0.00%
2020/04/07	3	107.50	0	0.00	107.50	3	10,024	0.03%
2020/04/06	1	107.50	4.1	108.00	108.00	-3.1	9,979	-0.03%
2020/04/01	0	0.00	7	108.00	107.00	-7	9,914	-0.07%
2020/03/31	3.1	107.00	0.1	107.00	107.50	3	9,760	0.03%
2020/03/30	6.9	106.78	3	106.17	106.50	3.9	9,699	0.04%
2020/03/27	1	107.00	0	0.00	107.50	1	9,687	0.01%
2020/03/26	1	108.00	9	107.72	107.50	-8	9,609	-0.08%
2020/03/25	2	107.50	19	107.89	108.00	-17	9,648	-0.18%
2020/03/24	1	107.50	24.2	107.16	107.00	-23.2	9,641	-0.24%
2020/03/23	0	0.00	6	105.58	105.50	-6	9,547	-0.06%
2020/03/20	11	105.41	4	106.00	106.50	7	9,537	0.07%
2020/03/19	22.5	103.88	6	104.67	105.50	16.5	9,487	0.17%
2020/03/18	5	106.50	1	106.50	106.50	4	9,241	0.04%
2020/03/17	1	104.50	5	105.80	107.00	-4	9,118	-0.04%
2020/03/16	7.3	105.70	15	105.00	105.00	-7.7	8,883	-0.09%
2020/03/13	32.2	104.71	5	104.40	106.00	27.2	8,743	0.31%
2020/03/12	13.2	107.50	19.2	107.60	107.50	-6	8,318	-0.07%
2020/03/11	6	107.50	5	108.10	108.50	1	8,113	0.01%
2020/03/10	7	107.43	5	108.00	107.50	2	8,139	0.02%
2020/03/09	7	108.00	0.5	108.00	107.50	6.5	8,022	0.08%
2020/03/06	1	109.00	1	109.00	108.50	0	7,989	0.00%
2020/03/04	0	0.00	2	108.75	109.00	-2	7,879	-0.03%
2020/03/03	11.1	108.32	3	108.33	108.00	8.1	7,908	0.10%
2020/03/02	3.8	107.73	12	107.54	108.00	-8.3	7,876	-0.10%
2020/02/27	4	108.13	1	108.00	108.00	3	8,067	0.04%
2020/02/26	16	108.09	0	0.00	108.00	16	8,020	0.20%
2020/02/24	6	109.00	44	108.58	108.50	-38	8,025	-0.47%
2020/02/21	6	109.50	1	110.00	109.50	5	8,032	0.06%
2020/02/20	0	0.00	10	110.00	109.50	-10	8,052	-0.12%
2020/02/19	0	0.00	2	110.00	110.00	-2	8,025	-0.02%
2020/02/17	0.2	110.00	1	109.50	110.00	-0.8	8,055	-0.01%
2020/02/14	10	109.50	0	0.00	109.00	10	8,125	0.12%
2020/02/13	6	109.00	0	0.00	109.50	6	8,147	0.07%
2020/02/12	13	108.77	1	109.00	108.50	12	8,115	0.15%
2020/02/07	15	108.50	3	109.00	109.00	12	8,282	0.14%
2020/02/06	3	108.50	0	0.00	108.50	3	8,254	0.04%
2020/02/05	5	108.00	0	0.00	108.00	5	8,229	0.06%
2020/02/04	13	108.27	0	0.00	108.00	13	8,195	0.16%
2020/02/03	16	108.00	0	0.00	108.00	16	8,113	0.20%
2020/01/31	5	107.90	6	107.58	108.00	-1	7,981	-0.01%
2020/01/30	20	108.35	8	108.13	108.50	12	7,817	0.15%
2020/01/20	13	109.54	1	109.50	109.50	12	7,577	0.16%
2020/01/17	2	109.25	1	109.50	109.50	1	7,539	0.01%
2020/01/16	1	109.00	6	109.08	109.50	-5	7,513	-0.07%
2020/01/15	0	0.00	27	109.02	109.00	-27	7,460	-0.36%
2020/01/14	0	0.00	1	110.00	109.50	-1	7,317	-0.01%
2020/01/13	2.8	109.29	0	0.00	110.00	2.8	7,259	0.04%
2020/01/10	2	109.25	2	109.50	109.50	0	7,239	0.00%
2020/01/09	1	109.50	6	109.50	109.50	-5	7,218	-0.07%
2020/01/08	5	109.70	20	109.00	109.00	-15	7,214	-0.21%
2020/01/07	12.1	109.05	2	109.00	109.50	10.1	7,148	0.14%
2020/01/03	5	109.90	0	0.00	110.50	5	7,018	0.07%
2020/01/02	11	110.00	0	0.00	109.50	11	6,976	0.16%
2019/12/31	9	110.06	8	110.50	110.00	1	6,904	0.01%
2019/12/30	1	111.00	2	111.00	111.00	-1	6,872	-0.01%
2019/12/27	0.1	111.50	0	0.00	111.50	0.1	6,837	0.00%
2019/12/25	2	111.00	0	0.00	110.50	2	6,993	0.03%
2019/12/24	2	111.00	0	0.00	110.50	2	7,013	0.03%
2019/12/23	0	0.00	0.6	111.50	111.50	-0.6	6,997	-0.01%
2019/12/20	5	110.50	1	110.50	111.00	4	7,058	0.06%
2019/12/19	3.4	110.21	7	110.50	110.00	-3.6	7,019	-0.05%
2019/12/18	10	110.50	8	110.56	110.50	2	6,930	0.03%
2019/12/17	4	110.50	0	0.00	110.50	4	6,942	0.06%
2019/12/16	12	111.04	0	0.00	110.50	12	6,757	0.18%
2019/12/13	0	0.00	2	112.00	112.00	-2	6,529	-0.03%
2019/12/12	1	111.50	3	112.00	111.50	-2	6,455	-0.03%
2019/12/11	5	111.10	0	0.00	111.00	5	6,406	0.08%
2019/12/10	23	111.76	0	0.00	111.50	23	6,383	0.36%
2019/12/09	2	112.25	1	112.00	112.00	1	6,390	0.02%
2019/12/03	0	0.00	1	113.00	113.00	-1	6,403	-0.02%
2019/12/02	0	0.00	1	113.00	113.00	-1	6,385	-0.02%
2019/11/26	0	0.00	2	114.00	112.50	-2	6,617	-0.03%
2019/11/22	0	0.00	3	113.67	114.00	-3	6,369	-0.05%
2019/11/21	4	113.38	0	0.00	113.00	4	6,309	0.06%
2019/11/20	0	0.00	2	113.00	114.00	-2	6,307	-0.03%
2019/11/19	0	0.00	1	113.50	113.00	-1	6,258	-0.02%
2019/11/18	0	0.00	2	113.75	113.50	-2	6,221	-0.03%
2019/11/14	0	0.00	4	113.00	113.00	-4	6,216	-0.06%
2019/11/13	1.2	113.00	1	113.50	112.50	0.2	6,280	0.00%
2019/11/12	0	0.00	2	113.50	113.50	-2	6,219	-0.03%
2019/11/11	1	114.00	12	113.54	114.00	-11	6,214	-0.18%
2019/11/08	0	0.00	3	113.50	113.50	-3	6,226	-0.05%
2019/11/07	0	0.00	2.2	113.47	113.00	-2.2	6,198	-0.03%
2019/11/06	3.1	113.48	4.5	113.34	113.50	-1.4	6,191	-0.02%
2019/11/05	0	0.00	0.1	113.00	113.00	-0.1	6,070	0.00%
2019/11/01	1.1	112.50	13	112.50	113.00	-11.9	6,176	-0.19%
2019/10/31	1	112.00	0.3	112.50	112.00	0.7	6,243	0.01%
2019/10/30	0	0.00	4	113.00	113.00	-4	6,215	-0.06%
2019/10/28	0	0.00	1	112.50	113.00	-1	6,245	-0.02%
2019/10/23	6	112.50	2	112.50	112.50	4	6,646	0.06%
2019/10/22	0	0.00	1.8	112.50	113.00	-1.8	6,756	-0.03%
2019/10/21	0.5	112.50	12	112.50	112.50	-11.5	6,880	-0.17%
2019/10/18	0	0.00	1	112.50	112.50	-1	6,839	-0.01%
2019/10/17	1.5	112.33	2	112.00	112.50	-0.5	6,695	-0.01%
2019/10/16	0.3	112.00	0	0.00	112.50	0.3	6,685	0.00%
2019/10/09	0	0.00	2	112.25	111.50	-2	6,729	-0.03%
2019/10/07	0	0.00	1	112.00	112.50	-1	6,736	-0.01%
2019/10/04	0	0.00	3	112.00	112.00	-3	6,743	-0.04%
2019/10/02	0	0.00	2	112.00	112.00	-2	6,768	-0.03%
2019/10/01	0.1	111.50	10	111.80	112.00	-9.9	6,695	-0.15%
2019/09/27	0	0.00	1	111.00	111.00	-1	6,683	-0.01%
2019/09/26	1	110.00	0.3	110.50	110.00	0.7	6,632	0.01%
2019/09/25	6	110.50	0	0.00	110.50	6	6,643	0.09%
2019/09/24	2	111.50	0	0.00	111.50	2	6,637	0.03%
2019/09/23	15	112.00	1	112.00	112.00	14	6,636	0.21%
2019/09/20	2	111.50	5	111.90	112.50	-3	6,715	-0.04%
2019/09/18	1	112.00	4	111.50	111.50	-3	6,640	-0.05%
2019/09/17	0	0.00	2	111.50	111.50	-2	6,593	-0.03%
2019/09/16	0	0.00	11	111.50	111.50	-11	6,668	-0.16%
2019/09/11	0	0.00	1	111.00	111.00	-1	6,738	-0.01%
2019/09/10	0.1	111.00	1.2	111.00	111.00	-1.1	6,699	-0.02%
2019/09/06	0	0.00	10	110.00	110.00	-10	6,674	-0.15%
2019/09/03	1	110.00	3	109.67	109.50	-2	6,673	-0.03%
2019/08/30	2	109.00	8	108.56	109.00	-6	6,541	-0.09%
2019/08/29	0	0.00	11	108.00	108.50	-11	6,480	-0.17%
2019/08/28	4	107.38	7	107.50	108.00	-3	6,485	-0.05%
2019/08/27	11	107.41	8	107.00	107.50	3	6,526	0.05%
2019/08/26	4	107.25	1	107.00	107.00	3	6,564	0.05%
2019/08/23	2	107.00	0	0.00	107.50	2	6,608	0.03%
2019/08/22	7.2	107.50	0	0.00	107.00	7.2	6,598	0.11%
2019/08/21	8	107.31	0.4	107.50	107.50	7.6	6,788	0.11%
2019/08/20	3.1	107.18	0	0.00	107.00	3.1	6,783	0.05%
2019/08/19	3.1	107.82	0	0.00	107.50	3.1	6,810	0.05%
2019/08/16	0	108.00	10	107.80	108.00	-10	6,791	-0.15%
2019/08/15	5	106.80	0	0.00	106.50	5	6,741	0.07%
2019/08/14	0.1	107.50	1	107.00	107.00	-0.9	6,828	-0.01%
2019/08/13	6	107.00	1	107.00	107.00	5	6,930	0.07%
2019/08/12	1	107.50	1	107.50	107.50	0	6,936	0.00%
2019/08/08	2	107.00	1	107.00	107.50	1	6,922	0.01%
2019/08/07	6	106.83	0	0.00	106.50	6	6,947	0.09%
2019/08/06	6.1	106.92	2	107.00	106.50	4.1	6,985	0.06%
2019/08/05	4	107.38	0	0.00	107.50	4	6,937	0.06%
2019/08/02	18	107.08	0	0.00	107.00	18	6,936	0.26%
2019/08/01	6	107.58	0	0.00	107.00	6	6,915	0.09%
2019/07/31	8	107.50	6	108.00	108.00	2	6,920	0.03%
2019/07/30	4	107.50	10	107.50	107.50	-6	6,870	-0.09%
2019/07/29	4	107.75	4	108.00	107.50	0	6,887	0.00%
2019/07/26	36.4	107.53	0	0.00	107.50	36.4	6,869	0.53%
2019/07/25	68	107.04	1	107.00	107.00	67	6,827	0.98%
2019/07/24	16	112.34	18	112.31	112.00	-2	6,616	-0.03%
2019/07/23	2	112.25	6	112.50	112.00	-4	6,486	-0.06%
2019/07/22	2	112.50	1	112.50	112.50	1	6,405	0.02%
2019/07/19	1.2	112.50	0	0.00	112.00	1.2	6,385	0.02%
2019/07/18	1	111.50	0	0.00	112.00	1	6,430	0.02%
2019/07/17	3	111.33	10	111.50	112.00	-7	6,429	-0.11%
2019/07/16	20.3	112.27	20	112.00	111.50	0.3	6,321	0.00%
2019/07/15	0	0.00	10	113.00	112.50	-10	6,242	-0.16%
2019/07/12	3	113.00	3	113.17	113.00	0	6,280	0.00%
2019/07/11	4	113.13	0	0.00	113.50	4	6,263	0.06%
2019/07/10	1	113.50	1	113.50	113.50	0	6,268	0.00%
2019/07/09	1	113.50	0	0.00	113.50	1	6,295	0.02%
2019/07/08	0	0.00	1	113.50	114.00	-1	6,343	-0.02%
2019/07/05	1	113.00	0	0.00	113.50	1	6,393	0.02%
2019/07/04	6	113.00	15	113.13	113.00	-9	6,447	-0.14%
2019/07/03	1	113.50	4	113.50	113.50	-3	6,419	-0.05%
2019/07/01	1	113.50	9	113.00	113.00	-8	6,507	-0.12%
2019/06/28	0	0.00	2	113.50	113.00	-2	6,592	-0.03%
2019/06/26	0	0.00	2	114.00	114.00	-2	6,707	-0.03%
2019/06/24	0	0.00	4	113.50	114.00	-4	6,729	-0.06%
2019/06/21	5	112.50	4.5	113.00	113.50	0.5	6,689	0.01%
2019/06/20	1	112.50	1	112.50	112.50	0	6,613	0.00%
2019/06/19	0	0.00	17	112.79	113.50	-17	6,580	-0.26%
2019/06/18	5	111.50	0	0.00	112.00	5	6,537	0.08%
2019/06/17	4	112.13	3	112.17	112.00	1	6,550	0.02%
2019/06/13	1	113.00	1	112.50	113.00	0	6,508	0.00%
2019/06/11	0.1	113.50	0	0.00	113.50	0.1	6,654	0.00%
2019/06/06	0	0.00	1	113.00	113.50	-1	6,651	-0.02%
2019/06/05	1	113.00	19	113.45	113.50	-18	6,704	-0.27%
2019/06/04	0	0.00	7	112.93	113.00	-7	6,688	-0.10%
2019/06/03	0	0.00	4	112.75	113.00	-4	6,657	-0.06%
2019/05/31	0	0.00	22	112.50	112.50	-22	6,653	-0.33%
2019/05/30	1	112.00	2	112.25	112.50	-1	6,596	-0.02%
2019/05/29	0	0.00	2	112.00	112.00	-2	6,655	-0.03%
2019/05/28	2	111.50	0	0.00	111.50	2	6,705	0.03%
2019/05/27	1	112.00	0	0.00	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	1.2	112.00	1	112.00	112.00	0.2	6,669	0.00%
2019/05/22	1	112.00	0	0.00	112.00	1	6,721	0.01%
2019/05/21	1	112.00	5	112.10	112.50	-4	6,787	-0.06%
2019/05/20	2	111.75	4	111.50	111.50	-2	6,718	-0.03%
2019/05/17	0	0.00	6	110.92	111.00	-6	6,688	-0.09%
2019/05/16	1	110.50	0	0.00	110.50	1	6,745	0.01%
2019/05/15	0.1	111.00	3	111.17	110.50	-2.9	6,818	-0.04%
2019/05/14	0.1	111.00	7	110.93	111.50	-6.9	6,921	-0.10%
2019/05/13	0	0.00	1	110.50	110.00	-1	6,943	-0.01%
2019/05/09	4.1	110.37	0	0.00	110.00	4.1	7,122	0.06%
2019/05/08	0	0.00	5	111.10	111.50	-5	7,111	-0.07%
2019/05/07	0	0.00	3	110.83	110.50	-3	7,113	-0.04%
2019/05/06	12	110.29	0	0.00	110.50	12	7,183	0.17%
2019/05/02	0	0.00	3	111.33	111.00	-3	7,194	-0.04%
2019/04/30	0	0.00	8.3	110.76	111.00	-8.3	7,258	-0.11%
2019/04/25	0	0.00	1	110.50	110.50	-1	7,168	-0.01%
2019/04/24	1	110.00	3	110.50	110.50	-2	7,198	-0.03%
2019/04/22	2	110.00	8	110.00	110.00	-6	7,221	-0.08%
2019/04/19	0	0.00	1	110.00	109.50	-1	7,281	-0.01%
2019/04/18	1	109.00	4.2	109.98	110.00	-3.2	7,320	-0.04%
2019/04/17	0	0.00	1	109.50	109.50	-1	7,358	-0.01%
2019/04/16	1	109.50	4	110.00	110.00	-3	7,406	-0.04%
2019/04/15	2.1	109.50	4.2	109.26	109.50	-2.1	7,420	-0.03%
2019/04/12	3	109.00	2	109.50	109.50	1	7,423	0.01%
2019/04/11	8	108.88	0	0.00	109.00	8	7,393	0.11%
2019/04/10	1	108.50	1	109.50	109.50	0	7,426	0.00%
2019/04/09	0.7	109.00	1	108.50	109.50	-0.3	7,714	0.00%
2019/04/08	2	109.00	0	0.00	108.50	2	7,750	0.03%
2019/04/03	4.2	109.00	0	0.00	108.50	4.2	7,813	0.05%
2019/04/02	0	0.00	0	109.50	109.50	0	7,839	0.00%
2019/04/01	2	110.00	13	110.12	110.50	-11	7,776	-0.14%
2019/03/29	6	109.00	5	109.30	109.50	1	7,606	0.01%
2019/03/28	1	109.00	2	109.00	109.00	-1	7,611	-0.01%
2019/03/27	0	0.00	4	108.50	108.50	-4	7,598	-0.05%
2019/03/25	5	108.00	0	0.00	107.50	5	7,616	0.07%
2019/03/22	1	108.00	0	0.00	108.50	1	7,593	0.01%
2019/03/21	1.5	108.00	0	0.00	108.00	1.5	7,614	0.02%
2019/03/19	2	108.00	0	0.00	108.00	2	7,578	0.03%
2019/03/18	0.1	108.00	0	0.00	108.00	0.1	7,539	0.00%
2019/03/15	17	107.56	10	107.85	108.00	7	7,534	0.09%
2019/03/14	3	108.00	0	0.00	107.50	3	7,320	0.04%
2019/03/13	0	0.00	1	108.00	108.00	-1	7,349	-0.01%
2019/03/12	0	0.00	2	108.00	108.00	-2	7,320	-0.03%
2019/03/07	0.2	107.50	0	0.00	107.00	0.2	7,664	0.00%
2019/03/06	0	0.00	5	107.50	107.50	-5	7,711	-0.06%
2019/03/05	3	107.00	0	0.00	107.00	3	7,763	0.04%
2019/03/04	2	106.50	6	107.00	107.00	-4	7,725	-0.05%
2019/02/27	0	0.00	7.4	107.00	107.00	-7.4	7,697	-0.10%
2019/02/26	1	106.50	7	106.79	106.50	-6	7,675	-0.08%
2019/02/25	3	107.00	2	107.00	107.00	1	7,585	0.01%
2019/02/22	1.1	107.00	0	0.00	107.00	1.1	7,626	0.01%
2019/02/21	2	106.50	0	0.00	106.50	2	7,566	0.03%
2019/02/20	8	106.25	3	106.00	106.50	5	7,586	0.07%
2019/02/18	11	106.32	1	106.50	106.50	10	7,643	0.13%
2019/02/15	6	106.50	0	0.00	106.50	6	7,592	0.08%
2019/02/14	3.2	106.50	0	0.00	106.00	3.2	7,577	0.04%
2019/02/13	18.3	106.47	1	106.50	106.00	17.3	7,553	0.23%
2019/02/12	5.7	106.56	0	0.00	107.00	5.7	7,414	0.08%
2019/02/11	3	107.17	4	108.00	106.50	-1	7,317	-0.01%
2019/01/30	1	107.00	0	0.00	107.00	1	7,187	0.01%
2019/01/29	6	107.00	1	106.50	107.00	5	7,148	0.07%
2019/01/28	17	106.74	7	106.50	106.50	10	7,199	0.14%
2019/01/25	6	106.75	0	0.00	107.00	6	7,596	0.08%
2019/01/24	1	106.50	0	0.00	107.00	1	7,749	0.01%
2019/01/23	2	107.00	1	107.50	107.00	1	7,775	0.01%
2019/01/22	2	106.75	2	107.25	107.50	0	7,813	0.00%
2019/01/21	7	106.50	0	0.00	106.50	7	7,837	0.09%
2019/01/18	7	106.50	0	0.00	107.00	7	8,117	0.09%
2019/01/17	1.1	107.00	1	106.50	107.00	0.1	8,267	0.00%
2019/01/16	4	106.63	4	106.50	107.00	0	8,379	0.00%
2019/01/15	4	106.63	0	0.00	107.00	4	8,397	0.05%
2019/01/14	2	106.50	3	106.00	106.50	-1	8,359	-0.01%
2019/01/09	11	107.00	2.5	107.10	107.50	8.5	8,432	0.10%
2019/01/07	1	108.00	4.2	108.00	108.00	-3.2	8,516	-0.04%
2019/01/04	1	107.00	4.8	107.19	107.50	-3.8	8,679	-0.04%
2019/01/02	7	108.00	1	107.50	107.00	6	9,062	0.07%
2018/12/28	0	0.00	30	109.80	113.00	-30	8,987	-0.33%
2018/12/27	1	106.00	27	106.43	106.50	-26	8,818	-0.29%
2018/12/26	41.1	106.39	0	0.00	106.00	41.1	8,808	0.47%
2018/12/24	3	106.83	0	0.00	107.00	3	8,687	0.03%
2018/12/22	2	107.25	0	0.00	108.00	2	8,617	0.02%
2018/12/20	0	0.00	1	107.50	107.50	-1	8,608	-0.01%
2018/12/19	0	0.00	2	107.00	107.50	-2	8,610	-0.02%
2018/12/18	2	107.00	1	107.50	106.50	1	8,604	0.01%
2018/12/17	0	0.00	2	107.50	107.50	-2	8,699	-0.02%
2018/12/14	1	106.50	3	107.33	107.50	-2	8,734	-0.02%
2018/12/13	1.1	107.02	2	107.00	107.50	-1	8,739	-0.01%
2018/12/12	0	0.00	0.1	107.50	107.50	-0.1	8,841	0.00%
2018/12/11	0	0.00	6	107.00	107.50	-6	8,867	-0.07%
2018/12/10	2	107.00	0	0.00	107.00	2	8,917	0.02%
2018/12/07	2	106.50	1	107.00	107.00	1	8,958	0.01%
2018/12/06	1.1	106.05	1.5	106.17	106.50	-0.4	9,091	0.00%
2018/12/05	0	0.00	2.5	106.60	106.50	-2.5	9,236	-0.03%
2018/12/03	7	106.07	0	0.00	106.00	7	9,426	0.07%
2018/11/29	1.1	107.00	1	107.00	106.50	0.1	9,151	0.00%
2018/11/28	1	107.00	0	0.00	107.50	1	9,093	0.01%
2018/11/27	0	0.00	1	107.50	107.50	-1	9,007	-0.01%
2018/11/23	1	107.50	2.2	107.50	108.00	-1.2	9,050	-0.01%
2018/11/20	2	106.50	0	0.00	107.00	2	8,923	0.02%
2018/11/16	0.2	106.50	0	0.00	106.00	0.2	8,896	0.00%
2018/11/15	1	106.00	4.2	107.38	107.00	-3.2	8,884	-0.04%
2018/11/14	0.2	107.00	0	0.00	107.00	0.2	8,958	0.00%
2018/11/13	0	0.00	10	105.50	107.00	-10	9,035	-0.11%
2018/11/12	1	107.00	1	107.50	106.50	0	9,003	0.00%
2018/11/09	0.5	107.00	0	0.00	107.00	0.5	9,085	0.01%
2018/11/08	6	107.00	0	0.00	107.00	6	9,207	0.07%
2018/11/07	2	107.00	2	107.00	107.00	0	9,241	0.00%
2018/11/06	0	0.00	9	105.83	106.00	-9	9,244	-0.10%
2018/11/05	6	105.50	6	105.08	105.50	0	9,251	0.00%
2018/11/02	28	105.43	2.5	106.10	106.00	25.5	9,230	0.28%
2018/11/01	3	107.17	2	107.25	107.00	1	8,857	0.01%
2018/10/31	0	0.00	2	109.00	109.50	-2	8,724	-0.02%
2018/10/29	0	0.00	2.2	108.77	109.50	-2.2	8,645	-0.02%
2018/10/26	1	108.50	9	108.50	109.00	-8	8,591	-0.09%
2018/10/25	1	108.00	7	107.07	108.00	-6	8,301	-0.07%
2018/10/24	0.2	107.00	1	107.00	107.00	-0.8	8,291	-0.01%
2018/10/23	0	0.00	3.2	107.00	106.50	-3.2	8,218	-0.04%
2018/10/22	0	0.00	10	106.50	107.50	-10	8,211	-0.12%
2018/10/19	2.2	107.00	1	107.00	106.50	1.2	8,269	0.01%
2018/10/18	0	0.00	2	107.50	107.50	-2	8,341	-0.02%
2018/10/17	7	106.79	0	0.00	107.00	7	8,573	0.08%
2018/10/16	1.3	107.12	0	0.00	107.00	1.3	8,704	0.01%
2018/10/15	9	106.78	8	107.00	106.50	1	8,771	0.01%
2018/10/12	7	107.64	11	107.50	108.00	-4	8,711	-0.05%
2018/10/11	2	108.00	24	108.60	108.50	-22	8,568	-0.26%
2018/10/09	2	109.75	9	109.44	109.50	-7	8,251	-0.08%
2018/10/08	1	108.50	3	108.83	108.50	-2	8,182	-0.02%
2018/10/05	4	108.00	18	107.64	109.00	-14	8,172	-0.17%
2018/10/04	2	108.25	0	0.00	108.00	2	8,051	0.02%
2018/10/02	1	109.50	0	0.00	109.50	1	8,043	0.01%
2018/09/28	0	0.00	22	110.05	110.00	-22	8,056	-0.27%
2018/09/27	0	0.00	19	110.00	110.00	-19	8,056	-0.24%
2018/09/26	1	109.50	2	109.50	109.50	-1	7,996	-0.01%
2018/09/25	1	110.00	0	0.00	109.50	1	8,223	0.01%
2018/09/21	3	110.00	6	110.00	109.50	-3	8,225	-0.04%
2018/09/20	0	0.00	1	109.50	110.00	-1	8,123	-0.01%
2018/09/19	0	0.00	1	110.50	110.50	-1	8,115	-0.01%
2018/09/18	0	0.00	1	110.00	110.00	-1	8,115	-0.01%
2018/09/17	2	108.75	0	0.00	108.50	2	8,025	0.02%
2018/09/14	12	109.00	0	0.00	108.50	12	7,984	0.15%
2018/09/12	0	0.00	1	110.00	110.00	-1	7,988	-0.01%
2018/09/11	4	109.00	14	109.68	110.00	-10	7,973	-0.13%
2018/09/10	6	108.67	11	108.50	108.50	-5	8,052	-0.06%
2018/09/07	3	108.50	1	108.00	108.00	2	8,075	0.02%
2018/08/31	1	108.00	1.6	108.50	108.50	-0.6	8,041	-0.01%
2018/08/30	1	108.00	0	0.00	107.50	1	8,054	0.01%
2018/08/29	1	108.50	0	0.00	108.50	1	8,028	0.01%
2018/08/28	9	108.44	0	0.00	108.50	9	8,065	0.11%
2018/08/27	0.1	108.50	3	108.33	108.00	-2.9	8,102	-0.04%
2018/08/24	17	107.74	0	0.00	107.50	17	8,066	0.21%
2018/08/23	1	108.00	0	0.00	108.50	1	8,396	0.01%
2018/08/22	0	0.00	32	108.00	108.00	-32	8,477	-0.38%
2018/08/20	0	0.00	3.1	107.18	107.00	-3.1	8,324	-0.04%
2018/08/17	0	0.00	2	106.50	107.00	-2	8,254	-0.02%
2018/08/16	1	106.50	0	0.00	106.50	1	8,258	0.01%
2018/08/15	0	0.00	108	106.98	107.00	-108	8,181	-1.32%	大賣/鉅額交易
2018/08/14	2	107.00	1	107.00	107.00	1	8,138	0.01%
2018/08/13	0	0.00	2	106.50	106.50	-2	8,149	-0.02%
2018/08/10	0	0.00	51.8	107.48	107.50	-51.8	8,218	-0.63%
2018/08/09	1	107.00	12	107.08	107.00	-11	8,248	-0.13%
2018/08/08	0	0.00	5	106.50	107.00	-5	8,215	-0.06%
2018/08/07	5	106.20	1	106.50	106.50	4	8,218	0.05%
2018/08/06	2	106.50	0	0.00	106.50	2	8,207	0.02%
2018/08/03	2	105.50	3	105.50	106.00	-1	8,251	-0.01%
2018/08/02	7	105.50	0	0.00	105.50	7	8,414	0.08%
2018/08/01	1	106.00	2	106.00	106.00	-1	8,433	-0.01%
2018/07/31	2	106.00	7	106.50	106.00	-5	8,451	-0.06%
2018/07/27	12	105.29	1	105.00	105.50	11	8,265	0.13%
2018/07/26	4.2	105.40	16.1	105.19	105.50	-12	8,265	-0.14%
2018/07/25	21.2	105.19	0	0.00	105.00	21.2	8,278	0.26%
2018/07/24	128.1	105.67	0	0.00	105.50	128.1	8,185	1.56%	大買/鉅額交易
2018/07/23	48.4	106.16	5.1	106.51	106.50	43.3	7,877	0.55%
2018/07/20	14.1	111.71	12	111.50	111.50	2.1	7,763	0.03%
2018/07/19	6	111.92	3	111.67	111.50	3	7,794	0.04%
2018/07/18	1.1	112.00	1	112.00	112.00	0.1	7,822	0.00%
2018/07/17	17	111.50	3	111.50	112.00	14	7,834	0.18%
2018/07/16	0	0.00	2	111.00	111.50	-2	7,797	-0.03%
2018/07/13	19	111.50	0	0.00	111.50	19	7,823	0.24%
2018/07/12	1	111.50	0	0.00	111.50	1	7,808	0.01%
2018/07/11	18	112.00	0.5	112.00	112.00	17.5	7,810	0.22%
2018/07/10	3	112.50	2	112.25	112.50	1	7,789	0.01%
2018/07/09	0	0.00	5	111.50	112.00	-5	7,805	-0.06%
2018/07/06	1	112.00	0	0.00	112.00	1	7,883	0.01%
2018/07/04	0	0.00	8	111.13	111.50	-8	7,987	-0.10%
2018/07/03	0	0.00	13	110.23	111.00	-13	8,117	-0.16%
2018/07/02	7	109.50	0	0.00	109.50	7	7,973	0.09%
2018/06/29	28	109.98	1	110.00	110.00	27	8,053	0.34%
2018/06/28	2	109.50	0	0.00	110.00	2	8,034	0.02%
2018/06/27	10	110.00	2	110.00	109.50	8	8,134	0.10%
2018/06/26	2	109.50	9	109.50	109.50	-7	8,133	-0.09%
2018/06/25	1	109.50	0	0.00	109.50	1	8,176	0.01%
2018/06/22	1	109.50	1	109.50	110.00	0	8,242	0.00%
2018/06/21	0	0.00	12	109.50	109.50	-12	8,176	-0.15%
2018/06/20	1	110.00	1	110.00	110.00	0	8,211	0.00%
2018/06/19	2	109.00	10.1	109.01	109.00	-8.1	8,224	-0.10%
2018/06/15	1	109.50	0	0.00	109.50	1	8,099	0.01%
2018/06/12	1.1	110.00	0	0.00	109.50	1.1	8,237	0.01%
2018/06/11	0.5	110.00	0	0.00	109.50	0.5	8,247	0.01%
2018/06/08	0	0.00	0.1	110.00	110.00	-0.1	8,233	0.00%
2018/06/07	2	109.50	0.3	110.50	110.00	1.7	8,280	0.02%
2018/06/05	1.2	110.00	0	0.00	110.00	1.2	8,272	0.01%
2018/06/04	0.3	110.00	2	110.00	110.00	-1.7	8,266	-0.02%
2018/06/01	1	110.00	6	109.58	110.00	-5	8,289	-0.06%
2018/05/30	2.1	109.00	0	0.00	108.50	2.1	8,039	0.03%
2018/05/29	1	110.50	0	0.00	109.50	1	7,980	0.01%
2018/05/28	2	111.00	1	112.00	111.00	1	8,011	0.01%
2018/05/25	0.1	110.00	0	0.00	110.00	0.1	7,871	0.00%
2018/05/24	1	109.50	1	110.00	109.50	0	7,906	0.00%
2018/05/23	2	109.50	60	110.00	109.50	-58	7,985	-0.73%
2018/05/22	14.2	109.92	0	0.00	109.50	14.2	8,050	0.18%
2018/05/21	3	110.17	1.3	110.00	110.00	1.7	8,125	0.02%
2018/05/18	6	109.50	1.1	110.00	110.00	4.9	8,186	0.06%
2018/05/17	2	108.50	1.1	108.12	108.50	0.9	8,247	0.01%
2018/05/16	63.1	108.02	0	0.00	108.00	63.1	8,249	0.77%
2018/05/15	122.1	108.52	0	0.00	108.50	122.1	8,278	1.48%	大買/鉅額交易
2018/05/14	53.1	109.00	0	0.00	109.00	53.1	8,471	0.63%
2018/05/11	6.2	108.84	0	0.00	109.00	6.2	8,526	0.07%
2018/05/10	242	108.97	7	109.00	108.50	235	8,568	2.74%	大買/鉅額交易
2018/05/09	62.1	110.51	0	0.00	110.00	62.1	8,462	0.73%
2018/05/08	70	111.50	0	0.00	112.00	70	8,423	0.83%
2018/05/07	1	111.50	0	0.00	112.00	1	8,522	0.01%
2018/05/03	0.2	112.00	0	0.00	111.50	0.2	8,621	0.00%
2018/04/30	0.1	113.00	1	113.00	113.00	-0.9	8,611	-0.01%
2018/04/27	0.1	112.50	0	0.00	113.00	0.1	8,720	0.00%
2018/04/26	0	0.00	2.1	111.97	111.50	-2.1	8,755	-0.02%
2018/04/25	102.1	110.12	0	0.00	110.50	102.1	8,705	1.17%	大買/鉅額交易
2018/04/24	41.1	111.27	1	111.00	111.00	40.1	8,617	0.47%
2018/04/23	1.1	112.56	0	0.00	112.50	1.1	8,570	0.01%
2018/04/20	1	114.00	0	0.00	113.50	1	8,609	0.01%
2018/04/19	0.1	114.00	1	114.00	114.00	-0.9	8,621	-0.01%
2018/04/18	0.1	114.00	16.1	114.00	114.50	-16	8,656	-0.19%
2018/04/17	0	0.00	1	113.50	113.50	-1	8,705	-0.01%
2018/04/16	0.1	113.00	3	112.83	113.00	-2.9	8,892	-0.03%
2018/04/13	4	113.25	1	113.50	113.50	3	9,006	0.03%
2018/04/12	2	114.00	2	114.00	114.00	0	9,060	0.00%
2018/04/11	1	114.00	1	115.00	114.00	0	9,189	0.00%
2018/04/10	6	113.50	7	114.43	114.50	-1	9,227	-0.01%
2018/04/09	0	0.00	17	112.88	114.00	-17	9,276	-0.18%
2018/04/03	0	0.00	1	112.00	112.00	-1	9,295	-0.01%
2018/04/02	0	0.00	3	113.00	112.50	-3	9,253	-0.03%
2018/03/31	0	0.00	4	113.00	113.00	-4	9,272	-0.04%
2018/03/30	1	113.00	5	112.80	113.00	-4	9,314	-0.04%
2018/03/29	3	112.00	12	112.04	111.50	-9	9,164	-0.10%
2018/03/28	0	0.00	1	112.00	112.50	-1	9,103	-0.01%
2018/03/27	0	0.00	3	111.83	112.00	-3	9,019	-0.03%
2018/03/26	0	0.00	2	110.50	111.00	-2	8,982	-0.02%
2018/03/23	3	111.00	0	0.00	110.00	3	8,994	0.03%
2018/03/22	5.1	111.00	1	111.00	111.50	4.1	9,052	0.05%
2018/03/21	0	0.00	4	110.50	110.50	-4	8,985	-0.04%
2018/03/20	0	0.00	3	110.00	109.50	-3	8,991	-0.03%
2018/03/19	1	109.50	1	110.00	110.00	0	9,050	0.00%
2018/03/16	10.3	109.03	3	109.17	110.00	7.3	9,050	0.08%
2018/03/15	0	0.00	3	109.00	109.00	-3	8,878	-0.03%
2018/03/13	0	0.00	17	108.50	109.00	-17	8,913	-0.19%
2018/03/09	6	109.08	0	0.00	109.50	6	9,070	0.07%
2018/03/06	0	0.00	7	109.00	109.50	-7	9,248	-0.08%
2018/03/05	6	108.00	0	0.00	108.00	6	9,401	0.06%
2018/03/02	6	108.00	0	0.00	108.00	6	9,367	0.06%
2018/02/27	1	110.00	10	109.50	109.50	-9	9,388	-0.10%
2018/02/26	0	0.00	4	110.00	110.00	-4	9,324	-0.04%
2018/02/23	0	0.00	5	109.30	109.50	-5	9,268	-0.05%
2018/02/21	0	0.00	1	108.00	109.00	-1	9,254	-0.01%
2018/02/12	0	0.00	31	107.02	106.50	-31	9,189	-0.34%
2018/02/09	3	106.33	1	106.50	107.50	2	9,121	0.02%
2018/02/08	0	0.00	9	108.00	108.00	-9	9,028	-0.10%
2018/02/07	31	107.48	13	107.50	107.50	18	9,126	0.20%
2018/02/06	7	106.21	7	105.86	106.50	0	9,070	0.00%
2018/02/05	2	108.75	4	108.50	108.00	-2	8,945	-0.02%
2018/02/02	1	109.50	1	109.00	109.00	0	8,911	0.00%
2018/02/01	0	0.00	3	109.50	109.00	-3	8,878	-0.03%
2018/01/31	0	0.00	9	108.78	108.50	-9	8,781	-0.10%
2018/01/30	1	108.50	2	108.75	108.00	-1	8,772	-0.01%
2018/01/29	0	0.00	8	109.13	109.50	-8	8,630	-0.09%
2018/01/26	1	109.00	10	108.50	108.50	-9	8,606	-0.10%
2018/01/25	5	109.00	4	108.50	108.50	1	8,647	0.01%
2018/01/24	0	0.00	7.1	109.21	108.50	-7.1	8,665	-0.08%
2018/01/23	1	109.00	9	108.72	109.00	-8	8,623	-0.09%
2018/01/22	0	0.00	5.8	108.50	108.50	-5.8	8,517	-0.07%
2018/01/18	2	108.50	1	108.00	107.50	1	8,529	0.01%
2018/01/17	0	0.00	2	109.00	109.00	-2	8,453	-0.02%
2018/01/16	0	0.00	6	108.50	109.00	-6	8,464	-0.07%
2018/01/15	0.2	109.00	2	109.00	109.00	-1.9	8,376	-0.02%
2018/01/12	6	108.92	0.1	108.50	108.50	5.9	8,443	0.07%
2018/01/11	0	0.00	0.1	108.50	108.50	-0.1	8,454	0.00%
2018/01/10	0	0.00	3.7	108.90	108.50	-3.7	8,500	-0.04%
2018/01/09	1	108.50	32	108.50	109.00	-31	8,366	-0.37%
2018/01/08	2	108.25	1	109.00	108.50	1	8,330	0.01%
2018/01/05	1	108.00	2	108.00	108.50	-1	8,277	-0.01%
2018/01/04	0	0.00	16	107.59	108.00	-16	8,145	-0.20%
2018/01/03	0	0.00	2	107.75	108.00	-2	8,204	-0.02%
2018/01/02	1	107.50	2.1	106.52	107.50	-1.1	8,119	-0.01%