中華電 (2412)-第一金-高雄券商分點個股進出

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
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
11,443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: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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	125.50	0	0.00	125.00	1	8,417	0.01%
2024/04/22	0	0.00	1	125.00	125.50	-1	8,389	-0.01%
2024/04/19	2.4	123.00	0	0.00	123.00	2.4	8,221	0.03%
2024/04/18	0	124.00	0	0.00	124.00	0	7,965	0.00%
2024/04/17	0	124.00	0	124.50	123.50	0	7,845	0.00%
2024/04/15	2	126.00	1	126.00	126.00	1	7,489	0.01%
2024/04/11	0	0.00	0.3	125.63	126.50	-0.3	7,400	0.00%
2024/04/10	0	0.00	5	126.00	126.00	-5	7,354	-0.07%
2024/04/09	0	126.00	0	0.00	125.50	0	7,384	0.00%
2024/04/08	0	0.00	6	126.25	126.50	-6	7,378	-0.08%
2024/04/03	2	125.00	0	0.00	125.00	2	7,315	0.03%
2024/04/02	0.1	127.00	0	0.00	126.50	0.1	7,221	0.00%
2024/03/29	5	127.00	0	0.00	126.00	5	7,162	0.07%
2024/03/28	0	0.00	1	126.50	125.50	-1	7,101	-0.01%
2024/03/27	0	0.00	4	126.63	127.00	-4	6,930	-0.06%
2024/03/26	0	0.00	3.5	125.43	125.50	-3.5	6,785	-0.05%
2024/03/25	0	124.50	2	124.00	124.50	-2	6,736	-0.03%
2024/03/22	0	123.50	0	0.00	124.00	0	6,724	0.00%
2024/03/21	2	123.00	1	123.50	123.50	1	6,704	0.01%
2024/03/20	0	0.00	0.2	123.25	123.00	-0.2	6,884	0.00%
2024/03/19	0	122.50	1	122.99	123.00	-1	6,867	-0.01%
2024/03/15	0	122.50	0	0.00	122.50	0	6,674	0.00%
2024/03/14	0	0.00	50.2	121.51	122.00	-50.2	6,534	-0.77%
2024/03/13	1.1	121.04	9	121.28	121.00	-7.9	6,506	-0.12%
2024/03/12	1.4	121.56	0	0.00	121.50	1.4	6,447	0.02%
2024/03/11	2	120.51	0.4	121.00	121.50	1.6	6,452	0.03%
2024/03/06	0	0.00	5	121.50	121.50	-5	6,430	-0.08%
2024/03/05	1.2	121.09	0	0.00	121.00	1.2	6,570	0.02%
2024/03/04	0	0.00	0.2	121.50	121.50	-0.2	6,591	0.00%
2024/03/01	0.4	121.50	2	121.00	121.00	-1.6	6,689	-0.02%
2024/02/29	1.1	120.50	62	120.48	120.50	-61	6,741	-0.90%
2024/02/27	4	121.38	2	122.00	121.00	2	6,512	0.03%
2024/02/26	1	122.50	0	0.00	122.00	1	6,249	0.02%
2024/02/22	0.1	122.00	0	0.00	122.00	0.1	6,318	0.00%
2024/02/20	2	122.50	0	0.00	122.50	2	6,363	0.03%
2024/02/19	1	122.00	2	122.00	122.00	-1	6,497	-0.02%
2024/02/05	0	0.00	0.1	121.00	121.50	-0.1	6,535	0.00%
2024/02/02	0.2	120.00	0	0.00	120.50	0.2	6,453	0.00%
2024/01/25	49	120.00	0	0.00	120.00	49	6,584	0.74%
2024/01/23	1	119.00	0	0.00	119.50	1	6,722	0.01%
2024/01/22	0.2	119.50	0	0.00	119.00	0.2	6,762	0.00%
2024/01/19	0	0.00	4	119.50	119.00	-4	6,843	-0.06%
2024/01/18	1	118.50	0	0.00	118.50	1	6,851	0.01%
2024/01/09	0	0.00	2.1	120.48	120.00	-2.1	6,856	-0.03%
2024/01/08	0	0.00	0.3	119.80	120.50	-0.3	6,868	0.00%
2024/01/05	0	0.00	0.2	119.50	119.50	-0.2	6,865	0.00%
2023/12/29	0	0.00	2	120.00	120.00	-2	7,037	-0.03%
2023/12/28	0	0.00	1	120.00	120.00	-1	7,107	-0.01%
2023/12/27	0	0.00	3.5	119.00	119.50	-3.5	7,078	-0.05%
2023/12/25	5	117.50	0.1	118.00	118.00	4.9	7,059	0.07%
2023/12/21	2.1	118.00	0	0.00	118.00	2.1	7,076	0.03%
2023/12/20	1	118.50	0	0.00	118.50	1	7,002	0.01%
2023/12/19	1	118.00	0	0.00	118.50	1	6,993	0.01%
2023/12/18	0.1	118.50	0	0.00	118.50	0.1	6,994	0.00%
2023/12/15	3.3	118.52	11	118.00	118.50	-7.7	6,975	-0.11%
2023/12/14	6	120.08	0.2	120.00	119.50	5.8	6,726	0.09%
2023/12/12	0.3	120.00	0	0.00	120.00	0.3	6,717	0.00%
2023/12/11	1	120.00	0	0.00	120.00	1	6,747	0.01%
2023/12/07	0	0.00	0.3	121.50	121.00	-0.3	6,751	-0.01%
2023/12/06	4	122.00	1	122.00	122.00	3	6,748	0.04%
2023/12/04	0	0.00	3	121.00	121.00	-3	6,701	-0.04%
2023/12/01	0	0.00	0	120.00	120.00	0	6,680	0.00%
2023/11/27	0	0.00	1	120.00	120.00	-1	6,498	-0.02%
2023/11/24	0	0.00	2	118.75	119.00	-2	6,482	-0.03%
2023/11/22	0.1	118.00	0	0.00	118.00	0.1	6,405	0.00%
2023/11/21	2	118.00	1	118.00	118.00	1	6,420	0.02%
2023/11/17	6	117.42	0	0.00	117.00	6	6,312	0.10%
2023/11/16	10	118.00	0	0.00	117.00	10	6,264	0.16%
2023/11/15	0	0.00	1	117.50	118.00	-1	6,134	-0.02%
2023/11/14	1	117.00	0	0.00	116.50	1	6,048	0.02%
2023/11/13	1	117.50	0	0.00	116.50	1	6,084	0.02%
2023/11/10	0	0.00	10.2	117.50	117.00	-10.2	6,091	-0.17%
2023/11/09	5	118.00	0	0.00	117.50	5	6,065	0.08%
2023/11/08	0	0.00	1.1	118.45	118.50	-1.1	6,078	-0.02%
2023/11/07	0	0.00	2	118.00	118.00	-2	6,061	-0.03%
2023/11/06	0	0.00	0.1	118.00	117.50	-0.1	6,125	0.00%
2023/11/03	15	118.00	1	118.00	117.50	14	6,101	0.23%
2023/11/02	0	0.00	0	117.50	118.00	0	6,105	0.00%
2023/11/01	0	0.00	3	117.00	117.00	-3	6,030	-0.05%
2023/10/31	7	115.50	0	0.00	116.00	7	5,975	0.12%
2023/10/27	1	115.50	0	0.00	115.50	1	5,880	0.02%
2023/10/26	0.1	115.44	4	115.00	115.00	-3.9	5,865	-0.07%
2023/10/25	1	115.50	0	0.00	115.50	1	5,830	0.02%
2023/10/24	0.1	115.53	0	0.00	115.50	0.1	5,823	0.00%
2023/10/23	1	115.50	0	0.00	115.50	1	5,814	0.02%
2023/10/20	0	0.00	0.5	116.00	115.50	-0.5	5,836	-0.01%
2023/10/19	0.4	116.00	0	0.00	116.00	0.4	5,792	0.01%
2023/10/12	0.2	116.50	0	0.00	116.50	0.2	5,897	0.00%
2023/10/11	0	0.00	1	116.00	116.50	-1	5,923	-0.02%
2023/10/05	0.5	115.50	0	0.00	115.00	0.5	5,861	0.01%
2023/10/04	0.1	116.00	1	115.50	115.00	-0.9	5,823	-0.01%
2023/10/03	0.1	116.38	0	0.00	116.00	0.1	5,767	0.00%
2023/10/02	0	0.00	0.3	116.50	116.50	-0.3	5,823	0.00%
2023/09/28	2	116.50	1	116.00	116.00	1	5,876	0.02%
2023/09/27	1	116.00	0	0.00	116.50	1	5,937	0.02%
2023/09/22	1.1	116.52	0	0.00	117.00	1.1	6,217	0.02%
2023/09/20	2	117.00	0	0.00	117.00	2	6,510	0.03%
2023/09/18	2	117.50	0	0.00	117.00	2	6,671	0.03%
2023/09/15	0.4	117.50	0	0.00	117.50	0.4	6,770	0.01%
2023/09/14	1	117.00	0.1	117.00	117.00	0.9	6,734	0.01%
2023/09/12	0.5	117.40	0.1	117.00	117.00	0.4	6,817	0.01%
2023/09/08	4	117.00	0	0.00	116.50	4	6,850	0.06%
2023/09/07	0	0.00	3	117.00	117.00	-3	6,915	-0.04%
2023/09/05	0	0.00	0.2	117.00	117.00	-0.2	6,930	0.00%
2023/09/04	0.1	117.50	1	117.00	117.50	-0.9	6,976	-0.01%
2023/09/01	0	117.00	0	0.00	116.50	0	7,025	0.00%
2023/08/31	3	116.67	0	0.00	116.00	3	7,118	0.04%
2023/08/29	1	118.00	0	0.00	117.50	1	7,020	0.01%
2023/08/28	0.1	117.00	0	0.00	117.00	0.1	7,127	0.00%
2023/08/24	1	117.00	0	117.50	117.50	1	7,825	0.01%
2023/08/17	1	117.02	1	117.00	116.50	0	8,552	0.00%
2023/08/16	5.1	117.51	0	0.00	118.00	5.1	8,607	0.06%
2023/08/15	1	117.00	0	0.00	117.00	1	8,593	0.01%
2023/08/10	0	0.00	1	117.50	118.00	-1	8,747	-0.01%
2023/08/09	0.1	117.00	1	117.00	117.00	-0.9	8,685	-0.01%
2023/08/07	0.2	116.50	0	0.00	116.00	0.2	8,725	0.00%
2023/08/04	0	116.50	0	0.00	116.50	0	8,711	0.00%
2023/08/02	0	117.00	0	0.00	116.00	0	8,715	0.00%
2023/07/31	0.4	116.00	1	117.00	116.00	-0.6	8,665	-0.01%
2023/07/28	1	117.00	0	0.00	116.50	1	8,627	0.01%
2023/07/27	0.1	117.00	0	0.00	116.50	0.1	8,609	0.00%
2023/07/26	0	0.00	1	116.50	117.00	-1	8,662	-0.01%
2023/07/25	0.1	116.50	1	116.00	116.50	-1	8,693	-0.01%
2023/07/24	0	116.00	1	116.00	116.00	-1	8,747	-0.01%
2023/07/21	0.2	116.50	7	115.86	115.50	-6.8	8,862	-0.08%
2023/07/19	2	115.75	0	0.00	115.00	2	8,927	0.02%
2023/07/18	4	115.50	0	0.00	115.00	4	8,962	0.04%
2023/07/17	2	116.25	2	116.75	116.50	0	8,951	0.00%
2023/07/14	0	0.00	1	116.00	116.50	-1	9,000	-0.01%
2023/07/12	1	115.00	0	0.00	115.00	1	9,072	0.01%
2023/07/11	0	115.50	0	0.00	115.00	0	9,176	0.00%
2023/07/10	0	114.67	1	114.00	114.00	-1	9,281	-0.01%
2023/07/07	0	114.50	5.3	114.03	114.50	-5.3	9,394	-0.06%
2023/07/06	5.1	115.10	0	0.00	115.00	5.1	9,422	0.05%
2023/07/05	5.3	115.42	0	0.00	115.00	5.3	9,380	0.06%
2023/07/04	0.1	115.48	0	0.00	115.50	0.1	9,326	0.00%
2023/07/03	0.3	116.58	1	115.00	115.00	-0.7	9,330	-0.01%
2023/06/30	5.7	116.83	0	0.00	116.50	5.7	9,222	0.06%
2023/06/29	16.4	117.64	0	0.00	117.50	16.4	9,123	0.18%
2023/06/28	3.8	121.48	1	121.50	121.50	2.8	8,969	0.03%
2023/06/27	16.3	122.54	1.3	122.12	122.00	15	8,885	0.17%
2023/06/26	4.2	124.40	0	0.00	124.00	4.2	8,794	0.05%
2023/06/20	0	125.50	0	0.00	126.00	0	8,713	0.00%
2023/06/19	0.2	125.50	5.2	125.98	125.50	-5.1	8,647	-0.06%
2023/06/16	0	0.00	0	126.00	125.50	0	8,611	0.00%
2023/06/15	3	125.50	0	0.00	125.50	3	8,506	0.04%
2023/06/13	0	0.00	0.4	125.50	125.50	-0.4	8,640	0.00%
2023/06/12	0	125.50	0	0.00	125.00	0	8,637	0.00%
2023/06/09	1	125.50	0	0.00	125.50	1	8,698	0.01%
2023/06/08	2	125.50	2.7	125.13	125.00	-0.7	8,789	-0.01%
2023/06/07	1	125.00	3	125.00	125.00	-2	8,804	-0.02%
2023/06/05	4	125.13	2	125.00	125.00	2	8,827	0.02%
2023/06/02	1	125.00	1	125.50	125.50	0	8,858	0.00%
2023/06/01	0	0.00	7	125.00	125.00	-7	8,775	-0.08%
2023/05/31	2	125.00	0	0.00	126.00	2	8,708	0.02%
2023/05/30	4	124.88	3	125.00	125.50	1	8,351	0.01%
2023/05/29	5	125.50	2	126.00	126.00	3	8,248	0.04%
2023/05/26	9	125.67	0	0.00	127.00	9	8,145	0.11%
2023/05/25	1	126.00	13	126.50	128.00	-12	7,939	-0.15%
2023/05/24	1	126.00	0	0.00	126.50	1	7,792	0.01%
2023/05/22	1	126.00	0	0.00	125.50	1	7,609	0.01%
2023/05/19	0	0.00	3	127.33	127.50	-3	7,544	-0.04%
2023/05/18	0	0.00	50	127.00	126.50	-50	7,541	-0.66%
2023/05/16	0	0.00	1	125.00	126.00	-1	7,535	-0.01%
2023/05/09	0	0.00	1.1	126.45	126.50	-1.1	7,751	-0.01%
2023/05/05	0	126.00	4	126.25	126.50	-4	7,861	-0.05%
2023/05/04	0	126.00	0	0.00	126.50	0	8,015	0.00%
2023/05/03	0	0.00	8	125.50	125.50	-8	8,199	-0.10%
2023/05/02	4	125.00	9	125.50	125.50	-5	8,419	-0.06%
2023/04/28	0	0.00	8.4	126.52	127.00	-8.4	8,771	-0.10%
2023/04/27	0	0.00	1	127.00	126.50	-1	8,787	-0.01%
2023/04/26	3	126.00	3	126.83	127.00	0	8,774	0.00%
2023/04/25	0	0.00	1.1	125.50	126.00	-1.1	8,623	-0.01%
2023/04/24	0	0.00	6	126.00	126.00	-6	8,574	-0.07%
2023/04/21	2	125.50	3	126.00	126.00	-1	8,606	-0.01%
2023/04/20	0	0.00	5	124.40	125.00	-5	8,567	-0.06%
2023/04/19	3.1	124.84	0	0.00	124.50	3.1	8,556	0.04%
2023/04/18	1	125.50	4	125.50	126.00	-3	8,515	-0.04%
2023/04/17	0	0.00	2	125.00	125.50	-2	8,481	-0.02%
2023/04/14	1	124.00	0	0.00	124.50	1	8,425	0.01%
2023/04/13	0	0.00	5.3	123.97	124.00	-5.3	8,363	-0.06%
2023/04/12	1	123.25	0.1	123.00	123.00	0.9	8,196	0.01%
2023/04/10	3	122.50	0	0.00	122.50	3	8,038	0.04%
2023/04/06	0.2	120.00	0	0.00	120.50	0.2	7,969	0.00%
2023/03/30	0	0.00	1	120.00	120.00	-1	7,954	-0.01%
2023/03/29	0	0.00	1	120.00	120.00	-1	7,966	-0.01%
2023/03/28	2	119.50	0	0.00	119.50	2	7,979	0.03%
2023/03/27	0.2	120.00	5	120.00	120.00	-4.8	7,991	-0.06%
2023/03/24	6	119.58	0	0.00	119.50	6	8,171	0.07%
2023/03/23	0	0.00	2	120.00	120.00	-2	8,200	-0.02%
2023/03/22	2	119.00	11	119.05	119.50	-9	8,227	-0.11%
2023/03/20	0	0.00	2	119.00	119.00	-2	8,343	-0.02%
2023/03/17	1	118.00	0	0.00	118.00	1	8,378	0.01%
2023/03/16	10	119.00	5	119.00	119.00	5	8,265	0.06%
2023/03/14	0.2	118.00	0	0.00	117.50	0.2	8,327	0.00%
2023/03/13	0	0.00	15	117.00	119.00	-15	8,270	-0.18%
2023/03/10	0	117.84	0	0.00	117.50	0	8,186	0.00%
2023/03/09	0.1	118.50	0	0.00	118.50	0.1	8,236	0.00%
2023/03/06	2	118.50	2	119.00	118.00	0	8,397	0.00%
2023/03/03	10	117.25	0	0.00	117.50	10	8,618	0.12%
2023/03/02	0	0.00	1	117.00	116.50	-1	8,634	-0.01%
2023/03/01	1.1	115.05	0	0.00	115.00	1.1	8,569	0.01%
2023/02/24	0	0.00	2	115.50	115.50	-2	8,467	-0.02%
2023/02/23	5	115.00	1	115.00	115.50	4	8,367	0.05%
2023/02/22	0	0.00	2	115.00	115.00	-2	8,353	-0.02%
2023/02/20	0	0.00	1	114.50	115.00	-1	8,604	-0.01%
2023/02/17	1	113.50	1	114.00	113.50	0	8,721	0.00%
2023/02/14	0	113.50	0	0.00	114.00	0	8,996	0.00%
2023/02/10	1	113.00	0	0.00	113.00	1	8,979	0.01%
2023/02/08	1	112.50	0	0.00	112.50	1	8,952	0.01%
2023/02/07	0	113.00	0	0.00	112.50	0	8,838	0.00%
2023/02/06	1	112.50	0	0.00	112.50	1	8,823	0.01%
2023/02/03	3	112.33	0	0.00	113.00	3	8,802	0.03%
2023/02/02	2	113.00	0	0.00	112.00	2	8,798	0.02%
2023/02/01	16.3	112.28	0.7	113.00	112.50	15.5	8,711	0.18%
2023/01/31	2	113.00	0	0.00	112.50	2	8,632	0.02%
2023/01/16	0	0.00	0.1	115.00	115.00	-0.1	8,408	0.00%
2023/01/13	5	114.00	0	0.00	114.00	5	8,348	0.06%
2023/01/12	1	113.50	0	114.00	113.50	1	8,564	0.01%
2023/01/11	0.1	114.00	0	0.00	114.00	0.1	8,613	0.00%
2023/01/09	0	0.00	28	114.50	115.00	-28	8,575	-0.33%
2023/01/05	15	113.97	0	0.00	114.00	15	8,681	0.17%
2023/01/04	0	0.00	1	113.50	113.50	-1	8,694	-0.01%
2022/12/30	5	113.00	0.1	113.50	113.00	4.9	8,821	0.06%
2022/12/29	1	113.00	0	0.00	113.00	1	8,939	0.01%
2022/12/23	12	112.17	0	0.00	112.50	12	9,408	0.13%
2022/12/21	4.2	112.00	3	111.50	111.50	1.2	9,609	0.01%
2022/12/19	0	111.50	0	0.00	111.50	0	9,596	0.00%
2022/12/16	1	110.50	0	0.00	110.50	1	9,654	0.01%
2022/12/15	0	0.00	1	112.00	112.00	-1	9,500	-0.01%
2022/12/14	7	111.50	0	0.00	111.50	7	9,484	0.07%
2022/12/08	0	0.00	1	111.00	111.00	-1	9,560	-0.01%
2022/12/06	0	0.00	2	111.50	112.00	-2	9,523	-0.02%
2022/12/01	3	112.50	0	0.00	111.50	3	9,566	0.03%
2022/11/29	1	112.00	0	112.50	112.00	1	9,356	0.01%
2022/11/28	1	111.50	0	0.00	110.50	1	9,330	0.01%
2022/11/25	0	0.00	2	112.25	112.50	-2	9,290	-0.02%
2022/11/24	2	110.00	2	110.00	110.00	0	9,164	0.00%
2022/11/23	0	0.00	1	109.50	109.00	-1	9,174	-0.01%
2022/11/22	0.1	109.00	0	0.00	108.50	0.1	9,216	0.00%
2022/11/18	2	108.25	0	0.00	109.00	2	9,205	0.02%
2022/11/17	3.3	108.04	0	0.00	108.00	3.3	9,195	0.04%
2022/11/16	1	108.50	0	0.00	108.50	1	9,082	0.01%
2022/11/15	1	109.00	0	0.00	109.00	1	8,954	0.01%
2022/11/14	1	108.50	0	109.00	109.50	1	8,890	0.01%
2022/11/11	0	0.00	4	108.50	109.50	-4	8,665	-0.05%
2022/11/10	1	109.00	0	0.00	108.50	1	8,595	0.01%
2022/11/08	2	108.25	1	108.50	108.50	1	8,532	0.01%
2022/11/07	0	108.00	0	0.00	108.00	0	8,565	0.00%
2022/11/04	2	108.00	0	0.00	108.50	2	8,719	0.02%
2022/11/03	1	108.50	0	0.00	108.50	1	8,640	0.01%
2022/11/02	1.1	109.00	0	0.00	108.50	1.1	8,645	0.01%
2022/10/31	2	110.00	0.1	111.00	111.00	2	8,625	0.02%
2022/10/26	1	109.98	1	108.50	108.50	0	8,618	0.00%
2022/10/25	7	109.00	2	109.25	110.50	5	8,526	0.06%
2022/10/20	5	106.40	1	107.00	107.00	4	8,298	0.05%
2022/10/19	7.5	108.01	5	108.00	107.50	2.5	8,110	0.03%
2022/10/18	1	109.00	0	0.00	108.50	1	8,038	0.01%
2022/10/17	5	108.70	2	109.00	109.00	3	8,046	0.04%
2022/10/14	5.6	108.66	0	0.00	109.00	5.6	8,050	0.07%
2022/10/12	1	109.00	1	110.00	110.00	0	8,209	0.00%
2022/10/11	27	109.37	0	0.00	109.00	27	8,381	0.32%
2022/10/07	1.1	110.11	0	0.00	110.50	1.1	8,329	0.01%
2022/10/06	0.3	111.47	0	0.00	110.50	0.3	8,475	0.00%
2022/10/05	3.1	111.70	0	0.00	111.50	3.1	8,691	0.04%
2022/10/04	1.1	111.58	0	0.00	112.00	1.1	8,785	0.01%
2022/10/03	6.2	111.93	20	112.70	111.50	-13.8	8,758	-0.16%
2022/09/30	2.1	114.31	0	0.00	114.00	2.1	8,741	0.02%
2022/09/29	20.3	116.32	0	0.00	116.00	20.3	8,996	0.23%
2022/09/28	10	116.15	1.5	115.84	116.50	8.5	9,032	0.09%
2022/09/27	4	116.63	0	0.00	116.00	4	9,102	0.04%
2022/09/26	7	116.00	0	0.00	116.50	7	9,329	0.08%
2022/09/23	3.4	115.50	0	0.00	115.00	3.4	9,521	0.04%
2022/09/22	4.2	116.38	0	0.00	116.00	4.2	9,893	0.04%
2022/09/21	1	117.51	1	117.50	117.50	0	10,124	0.00%
2022/09/20	0	118.67	0	0.00	118.00	0	10,136	0.00%
2022/09/19	1.1	118.05	0.5	118.50	118.00	0.7	10,212	0.01%
2022/09/16	3.3	118.05	0	0.00	118.00	3.3	10,453	0.03%
2022/09/15	2.4	119.92	0	0.00	119.00	2.4	10,461	0.02%
2022/09/14	10	119.50	0.5	120.50	119.50	9.5	10,464	0.09%
2022/09/12	2	120.50	0	0.00	121.00	2	10,578	0.02%
2022/09/08	1	120.50	1	121.00	121.00	0	10,661	0.00%
2022/09/07	4.4	120.84	0	0.00	120.50	4.4	10,708	0.04%
2022/09/05	2	121.50	1	122.00	122.00	1	10,760	0.01%
2022/09/02	2	121.00	0.1	121.50	121.00	1.9	10,799	0.02%
2022/09/01	3	120.50	0.4	121.00	121.00	2.6	10,821	0.02%
2022/08/31	2	121.25	2	121.50	121.00	0	10,780	0.00%
2022/08/30	0.1	122.50	0	0.00	122.50	0.1	10,705	0.00%
2022/08/29	1	123.00	0	0.00	123.00	1	10,764	0.01%
2022/08/26	0	0.00	1	122.00	122.00	-1	10,838	-0.01%
2022/08/25	1	122.00	1	122.00	122.00	0	10,946	0.00%
2022/08/22	0.1	122.50	0	0.00	123.00	0.1	11,460	0.00%
2022/08/17	2	123.50	0	0.00	123.00	2	11,773	0.02%
2022/08/16	3	124.00	0	0.00	123.50	3	11,767	0.03%
2022/08/15	0	0.00	1.1	125.05	124.50	-1.1	11,789	-0.01%
2022/08/12	0.1	125.00	0.1	124.50	125.00	-0.1	11,781	0.00%
2022/08/10	0	0.00	0.1	122.50	122.50	-0.1	11,792	0.00%
2022/08/08	0	0.00	3	122.50	122.50	-3	11,844	-0.03%
2022/08/05	0	122.00	0	0.00	122.00	0	11,879	0.00%
2022/08/04	0	121.00	0	0.00	120.50	0	11,913	0.00%
2022/08/02	0	0.00	3	122.00	122.50	-3	11,994	-0.03%
2022/08/01	0	0.00	5.5	121.09	122.00	-5.5	11,949	-0.05%
2022/07/28	0	121.50	0	0.00	121.50	0	12,230	0.00%
2022/07/27	1	122.00	1	121.50	121.50	0	12,462	0.00%
2022/07/26	0.5	120.00	0	0.00	120.00	0.5	12,615	0.00%
2022/07/25	0.1	119.90	0	0.00	120.00	0.1	12,704	0.00%
2022/07/22	4.1	118.02	0	0.00	118.50	4.1	12,861	0.03%
2022/07/21	0	120.00	0	0.00	119.50	0	12,831	0.00%
2022/07/20	11.2	120.01	0	0.00	120.00	11.2	12,806	0.09%
2022/07/19	11.2	121.11	0	0.00	121.50	11.2	12,726	0.09%
2022/07/18	0	122.50	0	0.00	123.00	0	12,517	0.00%
2022/07/14	4	122.88	0	0.00	123.00	4	12,259	0.03%
2022/07/12	20.3	122.26	0	0.00	122.50	20.3	11,781	0.17%
2022/07/11	0	124.00	0	0.00	124.00	0	11,594	0.00%
2022/07/08	2	125.01	0	0.00	124.50	2	11,555	0.02%
2022/07/07	2	128.50	2	127.50	127.50	0	11,390	0.00%
2022/07/05	0	0.00	1	127.50	127.00	-1	11,044	-0.01%
2022/07/01	0	122.00	0	0.00	124.00	0	10,889	0.00%
2022/06/30	4.1	122.97	0	0.00	122.00	4.1	10,724	0.04%
2022/06/29	6	130.00	21	130.10	130.50	-15	10,303	-0.15%
2022/06/28	0	0.00	10	129.00	129.00	-10	10,051	-0.10%
2022/06/27	0.2	128.50	11	129.50	128.50	-10.8	10,095	-0.11%
2022/06/24	0.1	128.33	1.1	129.46	129.00	-1	10,040	-0.01%
2022/06/23	0	0.00	1	127.00	127.00	-1	9,856	-0.01%
2022/06/22	2	126.50	0	0.00	125.50	2	9,737	0.02%
2022/06/21	0	0.00	1	126.00	126.50	-1	9,733	-0.01%
2022/06/20	0	0.00	1	125.00	125.00	-1	9,639	-0.01%
2022/06/17	1	124.00	0	0.00	125.00	1	9,627	0.01%
2022/06/16	0.1	125.00	0	0.00	124.00	0.1	9,559	0.00%
2022/06/15	0	124.50	0	0.00	125.00	0	9,657	0.00%
2022/06/14	60.1	124.99	0	0.00	124.50	60.1	9,784	0.61%
2022/06/13	2	125.00	0	0.00	125.00	2	9,842	0.02%
2022/06/10	0.1	126.50	0	0.00	125.00	0.1	9,937	0.00%
2022/06/08	0	0.00	1	126.50	126.50	-1	9,918	-0.01%
2022/06/07	0	125.50	0	0.00	125.50	0	9,885	0.00%
2022/06/06	0	125.00	0.1	126.00	126.00	-0.1	9,789	0.00%
2022/06/01	1	125.01	0	0.00	125.00	1	9,864	0.01%
2022/05/31	10	125.00	0	0.00	127.00	10	9,821	0.10%
2022/05/26	0	0.00	1	128.00	127.50	-1	9,655	-0.01%
2022/05/23	0.2	124.75	1	124.50	123.50	-0.8	9,887	-0.01%
2022/05/19	0.1	124.36	0	0.00	124.50	0.1	9,961	0.00%
2022/05/13	0	124.00	1	125.00	124.00	-1	9,885	-0.01%
2022/05/12	1	124.00	0	0.00	124.00	1	9,854	0.01%
2022/05/10	0	0.00	0	125.00	124.50	0	9,791	0.00%
2022/05/09	0	124.50	1	124.50	125.00	-1	9,718	-0.01%
2022/05/06	0.1	127.00	0	0.00	126.50	0.1	9,627	0.00%
2022/05/04	6.6	124.97	3	124.67	124.00	3.6	9,431	0.04%
2022/05/03	2.1	127.52	0.2	129.00	127.50	1.9	9,277	0.02%
2022/04/29	1	130.00	2	131.00	131.00	-1	9,079	-0.01%
2022/04/28	6.2	130.58	3	131.17	131.50	3.2	8,977	0.04%
2022/04/27	0.1	132.00	3	132.17	132.00	-2.9	8,854	-0.03%
2022/04/25	0	0.00	0	131.00	131.50	0	8,867	0.00%
2022/04/22	0	0.00	2	130.50	131.50	-2	8,817	-0.02%
2022/04/20	0	129.00	0	0.00	131.00	0	8,849	0.00%
2022/04/19	0	129.50	1	130.00	129.50	-1	8,834	-0.01%
2022/04/18	0	0.00	0	129.50	130.00	0	8,853	0.00%
2022/04/15	0	129.50	0	0.00	129.50	0	8,857	0.00%
2022/04/14	0.1	129.50	12	130.00	130.00	-11.9	8,865	-0.13%
2022/04/11	0	0.00	5	129.30	130.00	-5	8,855	-0.06%
2022/04/08	0.3	127.36	0	0.00	128.00	0.3	8,762	0.00%
2022/04/06	0.1	126.50	0	0.00	127.00	0.1	8,583	0.00%
2022/04/01	0	0.00	0.9	127.00	127.00	-0.9	8,516	-0.01%
2022/03/29	2	127.50	0	0.00	127.00	2	8,520	0.02%
2022/03/25	0	0.00	1	127.50	128.00	-1	8,469	-0.01%
2022/03/24	0	0.00	3	126.83	127.00	-3	8,412	-0.04%
2022/03/23	0.2	126.00	0	0.00	126.50	0.2	8,394	0.00%
2022/03/21	1	126.50	13	126.50	126.50	-12	8,397	-0.14%
2022/03/18	1	126.50	0	0.00	126.50	1	8,300	0.01%
2022/03/17	0	0.00	22	126.30	125.50	-22	8,134	-0.27%
2022/03/16	0.1	125.00	1.3	125.00	126.00	-1.2	7,906	-0.01%
2022/03/15	0	0.00	10.2	124.47	125.00	-10.2	7,786	-0.13%
2022/03/09	0	0.00	5	122.00	122.50	-5	7,514	-0.07%
2022/03/08	0	0.00	1	122.00	122.00	-1	7,535	-0.01%
2022/03/02	2.2	123.07	2	124.00	123.50	0.2	7,499	0.00%
2022/03/01	0	0.00	0.2	124.50	124.50	-0.2	7,327	0.00%
2022/02/25	0	0.00	2	124.05	124.50	-2	7,160	-0.03%
2022/02/24	0.1	125.00	1	125.00	124.50	-1	6,974	-0.01%
2022/02/23	1	123.50	4	125.13	125.50	-3	6,783	-0.04%
2022/02/22	0	0.00	5	123.10	123.50	-5	6,676	-0.07%
2022/02/18	0	0.00	4	122.38	122.00	-4	6,568	-0.06%
2022/02/17	0	0.00	4	121.50	121.50	-4	6,567	-0.06%
2022/02/16	8.9	120.61	1	120.50	121.00	7.9	6,589	0.12%
2022/02/15	0.1	119.50	2	119.50	120.00	-1.9	6,594	-0.03%
2022/02/11	0	0.00	2	119.50	119.50	-2	6,730	-0.03%
2022/02/10	0	0.00	2	119.00	119.50	-2	6,746	-0.03%
2022/02/09	0	0.00	1	118.50	118.50	-1	6,782	-0.01%
2022/02/07	0.3	118.33	0	0.00	118.50	0.3	6,779	0.00%
2022/01/26	0	117.00	0	0.00	117.50	0	6,736	0.00%
2022/01/20	2	116.50	0	0.00	116.50	2	6,788	0.03%
2022/01/18	0.1	117.00	1	117.00	117.50	-0.9	6,750	-0.01%
2022/01/14	0	0.00	0.2	117.50	117.50	-0.2	6,922	0.00%
2022/01/13	1	117.00	0	117.00	117.50	1	6,960	0.01%
2022/01/10	0	0.00	1	116.50	116.50	-1	6,955	-0.01%
2022/01/06	0.1	115.50	3.1	115.50	115.50	-3	7,074	-0.04%
2022/01/04	0.2	115.00	0	0.00	115.50	0.2	7,372	0.00%
2022/01/03	0	0.00	0.1	115.00	115.50	-0.1	7,378	0.00%
2021/12/29	0.1	116.50	5	116.50	116.50	-5	7,464	-0.07%
2021/12/28	1	116.00	6	116.00	116.00	-5	7,431	-0.07%
2021/12/27	0.2	115.51	3	115.50	116.00	-2.8	7,432	-0.04%
2021/12/23	3	115.50	0	0.00	115.50	3	7,551	0.04%
2021/12/22	0	0.00	1	116.00	115.50	-1	7,519	-0.01%
2021/12/21	0	0.00	1	115.00	115.50	-1	7,561	-0.01%
2021/12/20	1	115.00	1	115.00	115.00	0	7,485	0.00%
2021/12/17	0	0.00	1	115.00	115.00	-1	7,441	-0.01%
2021/12/16	0	0.00	2	114.50	114.50	-2	7,417	-0.03%
2021/12/15	0	114.00	0	0.00	114.00	0	7,509	0.00%
2021/12/14	0	0.00	4	113.50	114.00	-4	7,563	-0.05%
2021/12/13	0	0.00	5	114.00	113.50	-5	7,607	-0.07%
2021/12/09	0.2	114.00	0	0.00	114.50	0.2	7,724	0.00%
2021/12/06	3	114.00	0	0.00	114.00	3	7,752	0.04%
2021/12/02	0	0.00	1.1	113.48	114.00	-1.1	7,916	-0.01%
2021/11/26	5.1	112.51	1	113.50	113.00	4.1	7,703	0.05%
2021/11/25	1	113.00	0	0.00	113.50	1	7,924	0.01%
2021/11/24	0.1	113.50	1	113.50	113.50	-1	8,039	-0.01%
2021/11/19	2	113.25	0	0.00	113.00	2	8,727	0.02%
2021/11/18	0	114.50	3	115.00	115.00	-3	8,813	-0.03%
2021/11/17	0	0.00	1	114.00	114.50	-1	8,875	-0.01%
2021/11/16	0.1	113.50	6	113.00	114.00	-5.9	8,933	-0.07%
2021/11/15	0	0.00	1	113.00	113.00	-1	8,916	-0.01%
2021/11/12	0	0.00	2.8	112.00	112.50	-2.8	8,842	-0.03%
2021/11/11	2	111.75	0	0.00	112.50	2	8,892	0.02%
2021/11/10	0	0.00	2	111.75	112.00	-2	8,860	-0.02%
2021/11/04	0	0.00	0.5	110.50	111.00	-0.5	8,932	-0.01%
2021/11/03	2.1	110.50	0	0.00	110.50	2.1	8,926	0.02%
2021/11/02	7.1	110.50	0	0.00	110.50	7.1	8,958	0.08%
2021/11/01	0	110.50	0	0.00	111.00	0	9,076	0.00%
2021/10/28	0.3	110.67	0	0.00	110.00	0.3	9,179	0.00%
2021/10/21	2	110.50	0	0.00	110.50	2	9,070	0.02%
2021/10/20	0.2	111.00	0	0.00	111.00	0.2	9,000	0.00%
2021/10/18	0	0.00	1	110.50	111.00	-1	9,001	-0.01%
2021/10/15	4.1	110.63	0	0.00	111.00	4.1	8,994	0.05%
2021/10/12	1	111.00	0	0.00	111.50	1	8,807	0.01%
2021/10/08	0	112.00	1	111.50	111.50	-1	8,590	-0.01%
2021/10/07	2	111.50	0	0.00	111.50	2	8,477	0.02%
2021/10/06	0.1	111.00	0	0.00	111.00	0.1	8,476	0.00%
2021/10/05	1	110.50	1	110.50	110.50	0	8,385	0.00%
2021/10/04	0	0.00	1	111.00	111.00	-1	8,323	-0.01%
2021/10/01	0	0.00	1	110.50	110.50	-1	8,279	-0.01%
2021/09/30	0.1	111.50	0	0.00	110.50	0.1	8,158	0.00%
2021/09/22	1.1	110.50	0	0.00	111.00	1.1	8,058	0.01%
2021/09/14	0	0.00	5.3	111.02	111.00	-5.3	7,713	-0.07%
2021/09/13	0	0.00	2	110.50	111.00	-2	7,685	-0.03%
2021/09/10	1	110.51	0	0.00	110.50	1	7,651	0.01%
2021/09/08	0.3	111.00	0	0.00	111.00	0.3	7,776	0.00%
2021/09/07	0	0.00	0.1	111.00	111.00	-0.1	7,694	0.00%
2021/09/06	1	111.00	0	0.00	111.00	1	7,653	0.01%
2021/09/03	2.1	111.50	0	111.50	111.00	2.1	7,610	0.03%
2021/09/02	1	110.50	2	110.50	111.00	-1	7,559	-0.01%
2021/08/31	3	112.00	0	0.00	112.00	3	7,399	0.04%
2021/08/30	2	111.00	2	111.00	111.00	0	7,104	0.00%
2021/08/27	2	110.25	0	0.00	110.00	2	6,986	0.03%
2021/08/26	11.1	110.00	0	0.00	110.00	11.1	6,911	0.16%
2021/08/25	18.4	109.68	0	0.00	110.00	18.4	6,767	0.27%
2021/08/24	2.3	115.07	3	115.50	115.50	-0.7	6,226	-0.01%
2021/08/23	2	116.00	0	0.00	115.50	2	6,074	0.03%
2021/08/19	4	116.63	0	0.00	116.50	4	6,270	0.06%
2021/08/17	1	117.00	0	0.00	117.50	1	6,178	0.02%
2021/08/16	0	0.00	2	117.50	117.50	-2	6,092	-0.03%
2021/08/13	1	117.00	0	0.00	117.50	1	6,155	0.02%
2021/08/11	0	0.00	3	118.00	118.00	-3	6,074	-0.05%
2021/08/06	0	0.00	2	118.00	117.50	-2	6,248	-0.03%
2021/08/05	0	0.00	2	117.25	118.00	-2	6,307	-0.03%
2021/08/04	0	0.00	2	116.50	117.50	-2	6,531	-0.03%
2021/08/02	0	0.00	5	116.20	116.50	-5	6,472	-0.08%
2021/07/29	0	0.00	1	116.50	116.50	-1	6,343	-0.02%
2021/07/28	0	0.00	4	115.63	116.00	-4	6,328	-0.06%
2021/07/23	0.2	115.50	0	0.00	115.00	0.2	6,561	0.00%
2021/07/22	0	0.00	17	115.15	116.00	-17	6,607	-0.26%
2021/07/21	0	0.00	4	114.88	115.00	-4	6,636	-0.06%
2021/07/20	0	0.00	5	115.00	115.00	-5	6,674	-0.07%
2021/07/15	174	114.50	0	0.00	114.50	174	6,846	2.54%	大買/鉅額交易
2021/07/14	5.1	114.01	0	0.00	114.50	5.1	6,910	0.07%
2021/07/13	0	114.00	1	114.50	114.50	-1	6,961	-0.01%
2021/07/09	1	114.00	0	0.00	114.50	1	7,216	0.01%
2021/07/06	2	114.00	4.1	114.00	114.00	-2.1	7,853	-0.03%
2021/07/05	1	114.50	0	0.00	114.50	1	7,958	0.01%
2021/07/02	0	0.00	0.2	113.50	114.00	-0.2	8,067	0.00%
2021/07/01	1.1	113.52	0	0.00	113.50	1.1	8,151	0.01%
2021/06/28	0	114.00	0	0.00	114.00	0	8,396	0.00%
2021/06/25	0	0.00	7	114.07	114.50	-7	8,497	-0.08%
2021/06/23	0	0.00	3.3	114.45	114.50	-3.3	8,600	-0.04%
2021/06/22	0.1	114.00	1	114.50	114.00	-0.9	8,627	-0.01%
2021/06/21	1	113.50	0	0.00	113.50	1	8,630	0.01%
2021/06/18	0.1	114.00	0	0.00	113.50	0.1	8,656	0.00%
2021/06/16	0	0.00	2	114.00	115.00	-2	8,795	-0.02%
2021/06/15	4	114.50	1	114.50	114.50	3	8,794	0.03%
2021/06/10	0	0.00	4	114.13	114.50	-4	8,887	-0.05%
2021/06/09	0	0.00	2	114.00	114.00	-2	8,915	-0.02%
2021/06/07	1	113.50	0	0.00	114.00	1	8,983	0.01%
2021/06/04	0	0.00	5	114.00	114.00	-5	9,008	-0.06%
2021/06/02	0	113.50	1	114.00	114.00	-1	9,139	-0.01%
2021/06/01	0	113.50	0	0.00	113.50	0	9,200	0.00%
2021/05/31	0.1	113.50	0	113.50	113.50	0.1	9,354	0.00%
2021/05/27	7	112.21	0	0.00	112.00	7	9,496	0.07%
2021/05/25	0	0.00	2	113.50	114.00	-2	9,510	-0.02%
2021/05/24	1	113.00	0	0.00	113.00	1	9,538	0.01%
2021/05/21	0	0.00	1	114.00	114.50	-1	9,646	-0.01%
2021/05/20	0.1	113.00	0	0.00	113.50	0.1	9,591	0.00%
2021/05/18	0	0.00	1	113.50	113.50	-1	9,687	-0.01%
2021/05/17	0	112.50	0	0.00	112.50	0	9,697	0.00%
2021/05/14	0	0.00	1	113.00	113.50	-1	9,644	-0.01%
2021/05/13	3.3	111.50	0	0.00	111.00	3.3	9,604	0.03%
2021/05/12	1	112.00	1.3	113.29	112.50	-0.3	9,480	0.00%
2021/05/11	0	113.50	0.1	114.00	114.50	-0.1	9,104	0.00%
2021/05/10	0	113.50	0	0.00	114.00	0	9,090	0.00%
2021/05/07	0	0.00	18	113.03	113.50	-18	9,201	-0.20%
2021/05/06	0.2	113.00	0	0.00	113.00	0.2	9,312	0.00%
2021/05/04	2	112.75	0	0.00	112.50	2	9,354	0.02%
2021/05/03	0	113.00	0	0.00	113.00	0	9,217	0.00%
2021/04/28	0.7	113.50	1	113.50	114.00	-0.3	9,320	0.00%
2021/04/27	2	113.50	0	0.00	114.00	2	9,451	0.02%
2021/04/26	0	113.83	2	114.00	114.00	-2	9,390	-0.02%
2021/04/23	1	114.00	0	0.00	114.00	1	9,345	0.01%
2021/04/22	0	0.00	0.1	114.00	114.50	-0.1	9,377	0.00%
2021/04/21	4	114.38	1	114.50	114.50	3	9,312	0.03%
2021/04/20	0	0.00	5	114.50	115.00	-5	9,312	-0.05%
2021/04/19	0.1	113.50	6	114.00	114.50	-5.9	9,326	-0.06%
2021/04/15	0	0.00	9.5	113.58	114.00	-9.5	9,432	-0.10%
2021/04/14	7	112.93	22.4	113.42	113.00	-15.4	9,276	-0.17%
2021/04/13	0	0.00	0.2	111.50	112.00	-0.2	8,870	0.00%
2021/04/12	5.1	111.50	1	111.02	111.00	4	8,872	0.05%
2021/04/09	0.2	112.00	0	0.00	112.00	0.2	8,860	0.00%
2021/04/07	0	0.00	6	112.17	112.00	-6	8,736	-0.07%
2021/04/06	2	111.50	0.3	111.50	112.00	1.7	8,635	0.02%
2021/04/01	1.3	111.62	1	111.50	111.50	0.3	8,604	0.00%
2021/03/31	8.3	112.00	0	0.00	111.50	8.3	8,637	0.10%
2021/03/30	0	0.00	2	112.00	111.50	-2	8,514	-0.02%
2021/03/29	0	111.50	2	111.50	112.00	-1.9	8,520	-0.02%
2021/03/25	0	0.00	6	111.00	111.50	-6	8,516	-0.07%
2021/03/24	2	111.00	0	0.00	111.00	2	8,526	0.02%
2021/03/22	2	110.50	4	110.00	110.50	-2	8,582	-0.02%
2021/03/19	2.1	110.06	0	0.00	110.00	2.1	8,579	0.02%
2021/03/17	5.1	110.50	0	0.00	110.50	5.1	8,382	0.06%
2021/03/12	0	0.00	0.2	110.50	111.00	-0.2	8,384	0.00%
2021/03/11	1	110.50	2	110.50	111.00	-1	8,456	-0.01%
2021/03/10	0	110.00	1	110.00	110.50	-1	8,440	-0.01%
2021/03/09	4	110.50	1	110.50	110.50	3	8,467	0.04%
2021/03/08	2	110.00	0	0.00	110.00	2	8,478	0.02%
2021/03/04	1	110.00	1	110.00	109.50	0	8,612	0.00%
2021/03/03	0.1	110.00	0	0.00	109.50	0.1	8,509	0.00%
2021/03/02	0.1	110.00	1	110.00	109.50	-1	8,444	-0.01%
2021/02/26	1	110.00	0	0.00	109.50	1	8,417	0.01%
2021/02/25	0	0.00	5	110.00	110.50	-5	8,214	-0.06%
2021/02/23	3	109.00	4	109.50	109.50	-1	8,099	-0.01%
2021/02/22	1.1	108.55	4	108.50	108.50	-2.9	8,006	-0.04%
2021/02/19	0	0.00	0	108.50	109.00	0	7,940	0.00%
2021/02/18	1	108.50	0	0.00	108.50	1	7,923	0.01%
2021/02/17	2	108.75	2	108.50	108.50	0	7,885	0.00%
2021/02/05	1	108.00	0	0.00	108.50	1	7,767	0.01%
2021/02/04	2	108.25	0	0.00	108.00	2	7,701	0.03%
2021/02/03	2	108.50	0	0.00	109.00	2	7,677	0.03%
2021/02/01	0	0.00	2	109.00	109.00	-2	7,665	-0.03%
2021/01/29	3	108.00	0	0.00	108.00	3	7,578	0.04%
2021/01/28	5	108.70	21	108.52	109.00	-16	7,468	-0.21%
2021/01/27	1	109.00	0	0.00	109.00	1	7,352	0.01%
2021/01/26	3.1	108.52	0	0.00	108.50	3.1	7,362	0.04%
2021/01/22	6.1	108.59	5	108.50	108.50	1.1	7,356	0.01%
2021/01/20	8.4	109.18	6	109.42	109.00	2.4	7,178	0.03%
2021/01/19	0	0.00	0.3	110.50	111.00	-0.3	7,018	0.00%
2021/01/18	0	0.00	1	111.00	111.00	-1	7,020	-0.01%
2021/01/15	0	111.00	1	112.00	111.00	-1	6,989	-0.01%
2021/01/14	0	0.00	5	111.50	112.00	-5	6,915	-0.07%
2021/01/13	0	0.00	6	111.25	111.50	-6	6,904	-0.09%
2021/01/12	2	110.50	10	111.00	111.00	-8	6,812	-0.12%
2021/01/11	1	110.50	1	110.49	111.00	0	6,739	0.00%
2021/01/08	0.1	109.50	5.1	109.60	110.00	-5	6,591	-0.08%
2021/01/07	0	0.00	4	109.00	109.00	-4	6,554	-0.06%
2021/01/06	0	0.00	1	109.50	109.50	-1	6,517	-0.02%
2021/01/05	2.3	109.00	0	0.00	109.50	2.3	6,441	0.03%
2021/01/04	1	109.00	0	0.00	109.00	1	6,408	0.02%
2020/12/31	0	0.00	0.3	109.00	109.00	-0.3	6,400	0.00%
2020/12/30	0.1	109.50	1	109.50	110.00	-0.9	6,467	-0.01%
2020/12/29	0	109.00	0	0.00	109.00	0	6,430	0.00%
2020/12/28	1	109.50	0	0.00	109.50	1	6,453	0.02%
2020/12/24	2.2	108.27	0	0.00	108.00	2.2	6,422	0.03%
2020/12/23	2	108.75	0	0.00	108.50	2	6,382	0.03%
2020/12/17	0.1	109.00	0	0.00	109.50	0.1	6,377	0.00%
2020/12/16	0.1	109.00	7	108.79	109.50	-6.9	6,345	-0.11%
2020/12/14	1	108.50	0	0.00	108.50	1	6,309	0.02%
2020/12/11	1.5	108.17	0	0.00	108.50	1.5	6,278	0.02%
2020/12/10	1	109.00	0	0.00	108.50	1	6,227	0.02%
2020/12/09	3.1	108.51	0	0.00	108.50	3.1	6,215	0.05%
2020/12/08	0	108.50	0	0.00	109.50	0	6,120	0.00%
2020/12/07	0	0.00	5	109.00	108.50	-5	6,078	-0.08%
2020/12/03	5	108.50	0	0.00	108.50	5	6,004	0.08%
2020/11/30	1	108.50	2	109.00	108.50	-1	5,922	-0.02%
2020/11/25	3.1	109.03	0	0.00	109.00	3.1	5,670	0.05%
2020/11/24	1	109.50	0	0.00	109.50	1	5,624	0.02%
2020/11/23	0	0.00	4	110.00	110.50	-4	5,603	-0.07%
2020/11/19	0.5	109.50	0	0.00	110.00	0.5	5,554	0.01%
2020/11/17	1	109.00	0	0.00	110.00	1	5,484	0.02%
2020/11/09	0	0.00	1	110.00	110.00	-1	5,352	-0.02%
2020/11/06	0	109.50	1	109.50	109.50	-1	5,338	-0.02%
2020/11/05	0.1	109.50	0	0.00	110.00	0.1	5,349	0.00%
2020/11/04	1	109.50	0	0.00	109.50	1	5,309	0.02%
2020/11/03	0	0.00	6	109.50	109.50	-6	5,344	-0.11%
2020/11/02	0	0.00	36	108.53	109.50	-36	5,273	-0.68%
2020/10/28	1	108.50	0	0.00	108.50	1	5,254	0.02%
2020/10/27	0	0.00	4	109.00	109.00	-4	5,288	-0.08%
2020/10/26	0	0.00	1	108.00	108.50	-1	5,251	-0.02%
2020/10/23	0	0.00	1	107.50	107.50	-1	5,278	-0.02%
2020/10/22	1	107.00	0	0.00	107.00	1	5,375	0.02%
2020/10/21	0	0.00	1	107.00	107.00	-1	5,520	-0.02%
2020/10/19	1	106.50	0	0.00	107.00	1	5,596	0.02%
2020/10/16	2	106.75	0	0.00	106.50	2	5,648	0.04%
2020/10/15	0.1	107.00	0	0.00	106.50	0.1	5,679	0.00%
2020/10/13	0	0.00	1.1	107.05	107.50	-1.1	5,675	-0.02%
2020/10/12	0	0.00	2	107.00	107.00	-2	5,834	-0.03%
2020/10/08	3	106.84	0	0.00	107.50	3	6,335	0.05%
2020/10/07	3.3	107.19	0	0.00	106.50	3.3	6,401	0.05%
2020/10/05	2	107.00	3	107.00	107.00	-1	6,427	-0.02%
2020/09/29	0	0.00	3	108.00	108.50	-3	6,633	-0.05%
2020/09/28	0	0.00	1.1	107.55	108.00	-1.1	6,793	-0.02%
2020/09/25	0	0.00	2	107.00	107.50	-2	6,905	-0.03%
2020/09/24	0	0.00	1	107.50	107.00	-1	6,900	-0.01%
2020/09/23	2	108.00	3	108.00	107.50	-1	7,205	-0.01%
2020/09/22	1	108.00	0	0.00	108.00	1	7,399	0.01%
2020/09/21	1.8	108.50	0	0.00	108.50	1.8	7,687	0.02%
2020/09/18	0	109.00	5	108.80	109.00	-5	7,807	-0.06%
2020/09/16	0	0.00	1	109.00	109.00	-1	8,023	-0.01%
2020/09/15	1	108.50	0	0.00	109.00	1	8,040	0.01%
2020/09/14	1	109.00	0	0.00	109.00	1	8,214	0.01%
2020/09/11	1	109.00	0	0.00	109.00	1	8,263	0.01%
2020/09/10	1	108.50	1	108.50	109.00	0	8,303	0.00%
2020/09/07	3	108.33	1	108.50	108.50	2	8,524	0.02%
2020/09/04	4	108.00	0	0.00	108.50	4	8,607	0.05%
2020/09/02	2	108.50	0.1	109.00	108.50	1.9	8,735	0.02%
2020/09/01	0	0.00	4	108.50	109.00	-4	8,778	-0.05%
2020/08/31	5.1	108.51	0	0.00	108.50	5.1	8,763	0.06%
2020/08/28	1	108.50	0	0.00	109.00	1	8,761	0.01%
2020/08/27	0	0.00	1	109.00	109.50	-1	8,858	-0.01%
2020/08/25	0.1	109.00	1	109.00	109.00	-0.9	8,848	-0.01%
2020/08/20	0	0.00	2	109.00	109.00	-2	9,184	-0.02%
2020/08/19	2	109.00	0	0.00	109.00	2	9,151	0.02%
2020/08/18	0	0.00	2.6	109.00	109.00	-2.6	9,134	-0.03%
2020/08/12	1	108.50	0.5	109.00	109.00	0.5	9,347	0.01%
2020/08/11	0	0.00	5	108.50	108.50	-5	9,408	-0.05%
2020/08/07	0	0.00	2	108.50	109.00	-2	9,400	-0.02%
2020/08/05	1	108.50	0	0.00	108.00	1	9,406	0.01%
2020/08/04	3	108.50	6	108.50	108.50	-3	9,409	-0.03%
2020/08/03	6.2	108.58	0	0.00	108.00	6.2	9,690	0.06%
2020/07/31	0.2	109.50	0	0.00	109.50	0.2	9,648	0.00%
2020/07/29	5	108.50	0	0.00	108.50	5	9,639	0.05%
2020/07/28	7.3	108.31	0	0.00	108.50	7.3	9,667	0.07%
2020/07/27	20	108.53	0	0.00	108.00	20	9,661	0.21%
2020/07/23	1	109.50	0	0.00	109.00	1	9,554	0.01%
2020/07/22	7	109.71	0	0.00	110.00	7	9,522	0.07%
2020/07/20	0	0.00	5	110.00	110.00	-5	9,461	-0.05%
2020/07/17	1	110.00	0	0.00	109.50	1	9,486	0.01%
2020/07/16	7.1	109.58	0	0.00	109.50	7.1	9,520	0.07%
2020/07/15	12	109.67	0	0.00	109.50	12	9,420	0.13%
2020/07/14	6	110.09	0	0.00	110.00	6	8,955	0.07%
2020/07/13	1	110.50	0	0.00	110.50	1	8,907	0.01%
2020/07/10	2	110.75	0	0.00	111.00	2	8,931	0.02%
2020/07/09	6	111.08	0	0.00	110.50	6	8,945	0.07%
2020/07/08	1	111.50	0	0.00	112.00	1	8,834	0.01%
2020/07/06	1.1	111.59	0.5	112.50	112.00	0.6	8,596	0.01%
2020/07/03	1	112.00	0	0.00	112.00	1	8,492	0.01%
2020/07/02	18.2	111.06	0	0.00	114.00	18.2	8,492	0.21%
2020/07/01	0	0.00	9	116.67	116.50	-9	8,132	-0.11%
2020/06/30	0	0.00	30.1	116.05	117.00	-30.1	8,024	-0.38%
2020/06/29	0	0.00	8	115.00	115.00	-8	7,807	-0.10%
2020/06/24	0	0.00	2	114.50	114.50	-2	7,726	-0.03%
2020/06/23	1	114.00	11	113.91	114.00	-10	7,635	-0.13%
2020/06/22	0	0.00	10	113.00	113.50	-10	7,541	-0.13%
2020/06/19	1	113.50	2	113.00	113.00	-1	7,625	-0.01%
2020/06/18	0	0.00	1	113.00	112.50	-1	7,664	-0.01%
2020/06/17	4	113.00	0	0.00	113.00	4	7,791	0.05%
2020/06/16	0	0.00	0.1	112.50	112.50	-0.1	8,102	0.00%
2020/06/15	0	112.00	0.1	112.00	111.50	0	8,380	0.00%
2020/06/12	5.1	112.50	0	0.00	113.00	5.1	8,469	0.06%
2020/06/11	0	112.50	1	113.00	112.50	-1	8,705	-0.01%
2020/06/10	0	112.50	0	0.00	113.00	0	8,822	0.00%
2020/06/08	0	0.00	5.9	112.59	113.00	-5.9	9,366	-0.06%
2020/06/05	4	113.00	0	0.00	112.50	4	9,371	0.04%
2020/06/04	2	112.50	4	113.00	113.00	-2	9,497	-0.02%
2020/06/03	0	0.00	7	112.14	112.50	-7	9,534	-0.07%
2020/06/01	0	0.00	1	111.50	111.50	-1	9,544	-0.01%
2020/05/29	0	0.00	5	110.00	110.50	-5	9,515	-0.05%
2020/05/21	0.5	111.00	1	111.50	111.50	-0.5	9,403	-0.01%
2020/05/20	0	0.00	5	111.00	111.50	-5	9,396	-0.05%
2020/05/14	0.1	110.00	0	0.00	110.00	0.1	9,275	0.00%
2020/05/04	1	108.50	0	0.00	109.00	1	9,113	0.01%
2020/04/30	0	0.00	0.1	109.50	109.50	-0.1	9,195	0.00%
2020/04/29	0	0.00	1	110.00	110.00	-1	9,263	-0.01%
2020/04/27	0	0.00	2	109.25	109.50	-2	9,616	-0.02%
2020/04/24	0.1	108.50	0	0.00	108.50	0.1	9,645	0.00%
2020/04/23	0.1	109.00	0	0.00	109.00	0.1	9,705	0.00%
2020/04/21	0	0.00	2	108.50	108.50	-2	9,848	-0.02%
2020/04/15	1	108.00	0	0.00	109.00	1	9,961	0.01%
2020/04/07	0	0.00	1	107.00	107.50	-1	10,024	-0.01%
2020/04/06	0.8	108.00	3	107.50	108.00	-2.3	9,979	-0.02%
2020/03/31	0	0.00	0.3	107.00	107.50	-0.3	9,760	0.00%
2020/03/27	1	107.50	0	0.00	107.50	1	9,687	0.01%
2020/03/26	0	0.00	2	108.00	107.50	-2	9,609	-0.02%
2020/03/25	2	107.50	2	107.50	108.00	0	9,648	0.00%
2020/03/24	0	0.00	7	107.29	107.00	-7	9,641	-0.07%
2020/03/23	1	105.50	0	0.00	105.50	1	9,547	0.01%
2020/03/20	4	105.50	16	105.19	106.50	-12	9,537	-0.13%
2020/03/19	1.4	103.76	12	104.33	105.50	-10.7	9,487	-0.11%
2020/03/18	1	105.50	1	106.00	106.50	0	9,241	0.00%
2020/03/17	1	104.00	8	105.13	107.00	-7	9,118	-0.08%
2020/03/16	5	105.00	5	105.00	105.00	0	8,883	0.00%
2020/03/13	19.1	104.79	1	103.50	106.00	18.1	8,743	0.21%
2020/03/12	0.3	107.50	0	0.00	107.50	0.3	8,318	0.00%
2020/03/10	6.2	107.35	0	0.00	107.50	6.2	8,139	0.08%
2020/03/09	1	107.50	1	107.50	107.50	0	8,022	0.00%
2020/03/06	0.1	109.00	2	109.50	108.50	-1.9	7,989	-0.02%
2020/03/05	0	0.00	1	110.00	110.00	-1	7,926	-0.01%
2020/03/03	2.1	108.26	0	0.00	108.00	2.1	7,908	0.03%
2020/03/02	2	107.75	3	107.67	108.00	-1	7,876	-0.01%
2020/02/27	1	108.00	0	0.00	108.00	1	8,067	0.01%
2020/02/26	0	0.00	2	108.50	108.00	-2	8,020	-0.02%
2020/02/24	1.1	109.00	0	0.00	108.50	1.1	8,025	0.01%
2020/02/20	1	110.00	0	0.00	109.50	1	8,052	0.01%
2020/02/19	1	110.50	1	110.00	110.00	0	8,025	0.00%
2020/02/18	0.1	110.00	0	0.00	109.50	0.1	8,028	0.00%
2020/02/17	1	109.50	0	0.00	110.00	1	8,055	0.01%
2020/02/14	0.2	109.50	0	0.00	109.00	0.2	8,125	0.00%
2020/02/13	0.3	109.50	0	0.00	109.50	0.3	8,147	0.00%
2020/02/11	0.3	109.00	3	108.67	108.50	-2.7	8,100	-0.03%
2020/02/10	1	108.50	2	108.50	109.00	-1	8,112	-0.01%
2020/02/07	4	108.88	0	0.00	109.00	4	8,282	0.05%
2020/02/06	1	108.50	0	0.00	108.50	1	8,254	0.01%
2020/02/05	1.1	108.05	0	0.00	108.00	1.1	8,229	0.01%
2020/02/03	1	108.00	0	0.00	108.00	1	8,113	0.01%
2020/01/31	1	108.00	0	0.00	108.00	1	7,981	0.01%
2020/01/30	8.1	108.32	0	0.00	108.50	8.1	7,817	0.10%
2020/01/20	6	109.58	0	0.00	109.50	6	7,577	0.08%
2020/01/16	0	0.00	1	109.50	109.50	-1	7,513	-0.01%
2020/01/15	1	109.00	0	0.00	109.00	1	7,460	0.01%
2020/01/14	0	110.00	0	0.00	109.50	0	7,317	0.00%
2020/01/13	1	109.00	1	110.00	110.00	0	7,259	0.00%
2020/01/08	0.2	109.50	0	0.00	109.00	0.2	7,214	0.00%
2020/01/07	15.9	110.00	1	109.00	109.50	14.9	7,148	0.21%
2020/01/06	0.1	110.50	0	0.00	110.00	0.1	7,024	0.00%
2020/01/03	2.2	110.05	3	109.50	110.50	-0.8	7,018	-0.01%
2020/01/02	3	110.00	2	110.50	109.50	1	6,976	0.01%
2019/12/31	3.4	110.94	2	110.50	110.00	1.4	6,904	0.02%
2019/12/30	2.2	111.00	0	0.00	111.00	2.2	6,872	0.03%
2019/12/27	2	111.50	0	0.00	111.50	2	6,837	0.03%
2019/12/26	0	111.00	0	0.00	111.00	0	6,906	0.00%
2019/12/23	1	111.00	0	0.00	111.50	1	6,997	0.01%
2019/12/19	5	110.50	0	0.00	110.00	5	7,019	0.07%
2019/12/18	7	111.00	0	0.00	110.50	7	6,930	0.10%
2019/12/17	2	110.50	0	0.00	110.50	2	6,942	0.03%
2019/12/16	8	111.19	0	0.00	110.50	8	6,757	0.12%
2019/12/12	1	111.50	0	0.00	111.50	1	6,455	0.02%
2019/12/11	0.3	111.50	0	0.00	111.00	0.3	6,406	0.01%
2019/12/10	1	112.00	0	0.00	111.50	1	6,383	0.02%
2019/12/04	1	112.50	0	0.00	113.00	1	6,358	0.02%
2019/12/03	0	0.00	1	113.00	113.00	-1	6,403	-0.02%
2019/11/29	0	112.50	6.5	112.50	113.00	-6.5	6,449	-0.10%
2019/11/28	3	112.50	0	0.00	112.50	3	6,513	0.05%
2019/11/26	4	112.50	0	0.00	112.50	4	6,617	0.06%
2019/11/25	0.2	113.50	14	113.50	113.50	-13.8	6,316	-0.22%
2019/11/22	0.2	113.50	0	0.00	114.00	0.2	6,369	0.00%
2019/11/20	1	113.50	0	0.00	114.00	1	6,307	0.02%
2019/11/19	2	113.00	0	0.00	113.00	2	6,258	0.03%
2019/11/15	0	0.00	0.2	113.50	113.50	-0.2	6,211	0.00%
2019/11/13	1	113.00	0	0.00	112.50	1	6,280	0.02%
2019/11/11	0	0.00	1	113.50	114.00	-1	6,214	-0.02%
2019/11/08	0	0.00	5	113.50	113.50	-5	6,226	-0.08%
2019/11/06	0	113.00	10	113.30	113.50	-10	6,191	-0.16%
2019/11/05	0	0.00	0.2	113.00	113.00	-0.2	6,070	0.00%
2019/11/01	0	112.50	0	0.00	113.00	0	6,176	0.00%
2019/10/31	0	112.50	0	0.00	112.00	0	6,243	0.00%
2019/10/29	0	112.50	0	0.00	112.50	0	6,240	0.00%
2019/10/24	0	112.50	0	0.00	113.00	0	6,372	0.00%
2019/10/21	1	112.50	0	0.00	112.50	1	6,880	0.01%
2019/10/18	0	0.00	2	112.50	112.50	-2	6,839	-0.03%
2019/10/09	0	0.00	3	112.33	111.50	-3	6,729	-0.04%
2019/10/04	0	0.00	1	111.50	112.00	-1	6,743	-0.01%
2019/10/02	1	112.00	0	0.00	112.00	1	6,768	0.01%
2019/10/01	0	0.00	1	112.00	112.00	-1	6,695	-0.01%
2019/09/26	1	110.50	0	0.00	110.00	1	6,632	0.02%
2019/09/25	1	110.50	0	0.00	110.50	1	6,643	0.02%
2019/09/24	1.6	111.50	10	111.50	111.50	-8.4	6,637	-0.13%
2019/09/20	0.4	112.00	1	112.50	112.50	-0.6	6,715	-0.01%
2019/09/18	0	0.00	1	112.00	111.50	-1	6,640	-0.02%
2019/09/17	1	111.50	1	111.50	111.50	0	6,593	0.00%
2019/09/11	0	111.50	0	0.00	111.00	0	6,738	0.00%
2019/09/10	0	0.00	1	111.00	111.00	-1	6,699	-0.01%
2019/09/09	0	0.00	5	110.50	110.50	-5	6,675	-0.07%
2019/09/06	2	110.00	2	109.50	110.00	0	6,674	0.00%
2019/09/03	2	110.00	0	0.00	109.50	2	6,673	0.03%
2019/09/02	0	0.00	2	109.75	110.00	-2	6,626	-0.03%
2019/08/30	0	0.00	1	109.00	109.00	-1	6,541	-0.02%
2019/08/29	0	0.00	1	108.00	108.50	-1	6,480	-0.02%
2019/08/26	2.5	107.10	0.3	107.50	107.00	2.2	6,564	0.03%
2019/08/16	1	107.50	0	0.00	108.00	1	6,791	0.01%
2019/08/08	0.3	107.50	0	0.00	107.50	0.3	6,922	0.00%
2019/08/06	5	107.00	0	0.00	106.50	5	6,985	0.07%
2019/08/05	5	107.50	0	0.00	107.50	5	6,937	0.07%
2019/08/02	1	107.00	6	107.00	107.00	-5	6,936	-0.07%
2019/07/30	4	107.50	0	0.00	107.50	4	6,870	0.06%
2019/07/29	2.3	108.00	0	0.00	107.50	2.3	6,887	0.03%
2019/07/26	6	107.50	0	0.00	107.50	6	6,869	0.09%
2019/07/25	12.8	107.03	0	0.00	107.00	12.8	6,827	0.19%
2019/07/24	10	112.05	0.1	112.50	112.00	10	6,616	0.15%
2019/07/23	1	112.50	3	112.50	112.00	-2	6,486	-0.03%
2019/07/19	6	112.50	0	0.00	112.00	6	6,385	0.09%
2019/07/17	0	0.00	1	111.50	112.00	-1	6,429	-0.02%
2019/07/16	4.2	111.88	0	0.00	111.50	4.2	6,321	0.07%
2019/07/10	0.2	113.50	0	0.00	113.50	0.2	6,268	0.00%
2019/07/09	1	113.50	10	114.00	113.50	-9	6,295	-0.14%
2019/06/26	0	0.00	10	114.00	114.00	-10	6,707	-0.15%
2019/06/21	11	112.50	0	0.00	113.50	11	6,689	0.16%
2019/06/19	0	0.00	2	113.00	113.50	-2	6,580	-0.03%
2019/06/17	1	112.00	0	0.00	112.00	1	6,550	0.02%
2019/06/14	1	112.00	1	112.00	112.50	0	6,531	0.00%
2019/06/12	1	113.00	0.2	113.00	113.00	0.9	6,696	0.01%
2019/06/10	1	114.00	5	113.50	114.00	-4	6,660	-0.06%
2019/06/04	1	113.00	0	0.00	113.00	1	6,688	0.01%
2019/06/03	0	0.00	8	112.56	113.00	-8	6,657	-0.12%
2019/05/31	0	0.00	4	112.50	112.50	-4	6,653	-0.06%
2019/05/30	0	0.00	1	112.50	112.50	-1	6,596	-0.02%
2019/05/29	3	111.50	0	0.00	112.00	3	6,655	0.05%
2019/05/28	1	111.50	15	112.00	111.50	-14	6,705	-0.21%
2019/05/27	0	0.00	6	112.08	112.00	-6	6,589	-0.09%
2019/05/22	0.3	112.00	0	0.00	112.00	0.3	6,721	0.00%
2019/05/21	0	0.00	4	112.00	112.50	-4	6,787	-0.06%
2019/05/17	1	111.50	0	0.00	111.00	1	6,688	0.01%
2019/05/06	1	110.50	0	0.00	110.50	1	7,183	0.01%
2019/05/02	0.2	111.00	0	0.00	111.00	0.2	7,194	0.00%
2019/04/29	0	0.00	1	111.00	111.00	-1	7,202	-0.01%
2019/04/26	1	110.50	0	0.00	110.50	1	7,224	0.01%
2019/04/25	0	0.00	1	110.50	110.50	-1	7,168	-0.01%
2019/04/24	0	0.00	1	110.50	110.50	-1	7,198	-0.01%
2019/04/23	1	110.50	0	0.00	110.50	1	7,174	0.01%
2019/04/18	10	110.00	1	110.00	110.00	9	7,320	0.12%
2019/04/17	1	110.00	0	0.00	109.50	1	7,358	0.01%
2019/04/15	1	109.00	0	0.00	109.50	1	7,420	0.01%
2019/04/09	0	0.00	2	109.00	109.50	-2	7,714	-0.03%
2019/04/03	2	108.75	0	0.00	108.50	2	7,813	0.03%
2019/04/02	1	109.50	0	0.00	109.50	1	7,839	0.01%
2019/04/01	0	0.00	6	109.92	110.50	-6	7,776	-0.08%
2019/03/29	0	0.00	1	109.50	109.50	-1	7,606	-0.01%
2019/03/28	0	0.00	2.5	108.50	109.00	-2.5	7,611	-0.03%
2019/03/27	1	108.50	0	0.00	108.50	1	7,598	0.01%
2019/03/26	2	108.00	0	0.00	108.50	2	7,574	0.03%
2019/03/22	1	108.00	0	0.00	108.50	1	7,593	0.01%
2019/03/20	0.1	108.00	0	0.00	108.00	0.1	7,596	0.00%
2019/03/15	1	107.50	1	108.00	108.00	0	7,534	0.00%
2019/03/14	1	107.50	0	0.00	107.50	1	7,320	0.01%
2019/03/12	1	107.50	5	107.50	108.00	-4	7,320	-0.05%
2019/03/11	1.1	107.50	0	0.00	107.00	1.1	7,383	0.01%
2019/03/08	5	107.50	0	0.00	107.50	5	7,532	0.07%
2019/03/05	0	0.00	1	107.50	107.00	-1	7,763	-0.01%
2019/02/22	1	107.00	10	106.50	107.00	-9	7,626	-0.12%
2019/02/21	3	106.00	0	0.00	106.50	3	7,566	0.04%
2019/02/20	5.2	106.02	0	0.00	106.50	5.2	7,586	0.07%
2019/02/19	0	0.00	1	106.50	106.00	-1	7,568	-0.01%
2019/02/18	8	106.50	0	0.00	106.50	8	7,643	0.10%
2019/02/15	2	106.50	0	0.00	106.50	2	7,592	0.03%
2019/02/14	0.4	106.50	0	0.00	106.00	0.4	7,577	0.01%
2019/02/13	3	106.33	0	0.00	106.00	3	7,553	0.04%
2019/02/12	1	107.00	0	0.00	107.00	1	7,414	0.01%
2019/02/11	0	0.00	3	107.50	106.50	-3	7,317	-0.04%
2019/01/29	0	0.00	25	107.00	107.00	-25	7,148	-0.35%
2019/01/28	2	106.50	4	106.50	106.50	-2	7,199	-0.03%
2019/01/25	1	107.00	0	0.00	107.00	1	7,596	0.01%
2019/01/24	1	107.00	0	0.00	107.00	1	7,749	0.01%
2019/01/15	0.5	107.50	0	0.00	107.00	0.5	8,397	0.01%
2019/01/14	4	106.38	0	0.00	106.50	4	8,359	0.05%
2019/01/10	0.1	107.00	0	0.00	107.00	0.1	8,401	0.00%
2019/01/03	0.3	107.50	0	0.00	107.00	0.3	9,009	0.00%
2018/12/28	0	0.00	1	113.00	113.00	-1	8,987	-0.01%
2018/12/26	16	106.00	0	0.00	106.00	16	8,808	0.18%
2018/12/25	1	106.50	0	0.00	106.50	1	8,697	0.01%
2018/12/21	0	0.00	1	107.50	107.50	-1	8,595	-0.01%
2018/12/20	0.7	107.50	0	0.00	107.50	0.7	8,608	0.01%
2018/12/18	4	107.00	0	0.00	106.50	4	8,604	0.05%
2018/12/12	0	0.00	1	107.50	107.50	-1	8,841	-0.01%
2018/12/11	0	0.00	5	106.70	107.50	-5	8,867	-0.06%
2018/12/04	2	106.50	0	0.00	106.00	2	9,371	0.02%
2018/12/03	4	106.25	0	0.00	106.00	4	9,426	0.04%
2018/11/30	3	107.00	0	0.00	107.00	3	9,269	0.03%
2018/11/27	1	107.00	1	107.50	107.50	0	9,007	0.00%
2018/11/23	0	0.00	2	107.50	108.00	-2	9,050	-0.02%
2018/11/22	0	0.00	1	107.50	107.50	-1	8,978	-0.01%
2018/11/21	0	0.00	1	106.50	107.00	-1	8,978	-0.01%
2018/11/15	2	106.50	0	0.00	107.00	2	8,884	0.02%
2018/11/13	2	106.50	0	0.00	107.00	2	9,035	0.02%
2018/11/09	3	107.00	0	0.00	107.00	3	9,085	0.03%
2018/11/07	0	0.00	1	106.50	107.00	-1	9,241	-0.01%
2018/11/05	4	105.13	1	105.50	105.50	3	9,251	0.03%
2018/11/02	20	105.28	1	106.00	106.00	19	9,230	0.21%
2018/11/01	1	107.00	1	107.00	107.00	0	8,857	0.00%
2018/10/31	1	108.50	0	0.00	109.50	1	8,724	0.01%
2018/10/30	5	109.00	0	0.00	108.50	5	8,660	0.06%
2018/10/29	0	0.00	2	109.00	109.50	-2	8,645	-0.02%
2018/10/26	0	0.00	3	108.67	109.00	-3	8,591	-0.03%
2018/10/24	0	0.00	8	107.00	107.00	-8	8,291	-0.10%
2018/10/22	0.1	107.50	0	0.00	107.50	0.1	8,211	0.00%
2018/10/19	0	0.00	1	107.00	106.50	-1	8,269	-0.01%
2018/10/18	0	0.00	4	107.75	107.50	-4	8,341	-0.05%
2018/10/17	2	107.00	2	107.00	107.00	0	8,573	0.00%
2018/10/16	1	107.00	0	0.00	107.00	1	8,704	0.01%
2018/10/15	1.1	107.05	5	106.50	106.50	-3.9	8,771	-0.04%
2018/10/12	3	107.50	0	0.00	108.00	3	8,711	0.03%
2018/10/11	5.2	108.69	2	108.75	108.50	3.2	8,568	0.04%
2018/10/09	2	108.50	1	108.50	109.50	1	8,251	0.01%
2018/10/08	0	0.00	2	108.50	108.50	-2	8,182	-0.02%
2018/10/05	4	108.50	100	108.00	109.00	-96	8,172	-1.17%
2018/10/04	1	108.50	0	0.00	108.00	1	8,051	0.01%
2018/10/03	6	109.00	0	0.00	109.00	6	8,037	0.07%
2018/10/02	40	110.00	0	0.00	109.50	40	8,043	0.50%
2018/10/01	0	0.00	30	110.00	110.50	-30	7,999	-0.38%
2018/09/28	0	0.00	81	110.00	110.00	-81	8,056	-1.01%
2018/09/27	10	110.00	140	109.50	110.00	-130	8,056	-1.61%	大賣/鉅額交易
2018/09/25	0	0.00	1	109.50	109.50	-1	8,223	-0.01%
2018/09/19	300	110.50	0	0.00	110.50	300	8,115	3.70%	大買/鉅額交易
2018/09/18	0	0.00	1	110.00	110.00	-1	8,115	-0.01%
2018/09/14	1	108.50	0	0.00	108.50	1	7,984	0.01%
2018/09/12	0	0.00	47	110.00	110.00	-47	7,988	-0.59%
2018/09/11	1	110.00	162	108.79	110.00	-161	7,973	-2.02%	大賣/鉅額交易
2018/09/07	0	0.00	6	108.00	108.00	-6	8,075	-0.07%
2018/09/06	2	108.00	0	0.00	107.50	2	7,987	0.03%
2018/08/27	0	0.00	1	108.50	108.00	-1	8,102	-0.01%
2018/08/23	0	0.00	5	108.00	108.50	-5	8,396	-0.06%
2018/08/21	0	0.00	1	108.50	108.50	-1	8,265	-0.01%
2018/08/16	0	0.00	0.1	107.00	106.50	-0.1	8,258	0.00%
2018/08/15	0	0.00	1	107.00	107.00	-1	8,181	-0.01%
2018/08/14	0	0.00	1	107.00	107.00	-1	8,138	-0.01%
2018/08/13	0	0.00	1	107.00	106.50	-1	8,149	-0.01%
2018/08/07	0	0.00	3	106.50	106.50	-3	8,218	-0.04%
2018/08/03	6	105.50	0	0.00	106.00	6	8,251	0.07%
2018/08/01	4	106.00	0	0.00	106.00	4	8,433	0.05%
2018/07/25	7	105.36	0	0.00	105.00	7	8,278	0.08%
2018/07/24	1	106.50	0	0.00	105.50	1	8,185	0.01%
2018/07/23	9	106.00	0.2	107.00	106.50	8.9	7,877	0.11%
2018/07/20	3	111.50	0	0.00	111.50	3	7,763	0.04%
2018/07/16	0.1	111.50	0	0.00	111.50	0.1	7,797	0.00%
2018/07/10	0.1	112.00	0	0.00	112.50	0.1	7,789	0.00%
2018/07/09	0	0.00	1	112.00	112.00	-1	7,805	-0.01%
2018/07/06	2	112.00	0	0.00	112.00	2	7,883	0.03%
2018/07/03	0	0.00	3	110.67	111.00	-3	8,117	-0.04%
2018/06/27	0	0.00	1	110.00	109.50	-1	8,134	-0.01%
2018/06/26	1	109.50	0	0.00	109.50	1	8,133	0.01%
2018/06/25	0.2	110.00	0	0.00	109.50	0.2	8,176	0.00%
2018/06/19	2.1	109.50	0	0.00	109.00	2.1	8,224	0.02%
2018/06/14	2	109.50	0	0.00	109.00	2	8,004	0.02%
2018/06/13	1	110.00	0	0.00	110.00	1	8,037	0.01%
2018/06/12	2	109.50	0	0.00	109.50	2	8,237	0.02%
2018/06/11	0	0.00	1	110.00	109.50	-1	8,247	-0.01%
2018/06/08	0	0.00	1	110.00	110.00	-1	8,233	-0.01%
2018/06/07	1	110.00	2	109.99	110.00	-1	8,280	-0.01%
2018/05/29	2	110.75	0	0.00	109.50	2	7,980	0.03%
2018/05/22	0.1	109.50	0	0.00	109.50	0.1	8,050	0.00%
2018/05/18	0	0.00	1	109.50	110.00	-1	8,186	-0.01%
2018/05/17	0	0.00	2	109.00	108.50	-2	8,247	-0.02%
2018/05/16	0.1	108.50	0	0.00	108.00	0.1	8,249	0.00%
2018/05/15	1	108.50	0	0.00	108.50	1	8,278	0.01%
2018/05/14	3	109.17	1	109.00	109.00	2	8,471	0.02%
2018/05/11	1	109.50	5	109.00	109.00	-4	8,526	-0.05%
2018/05/10	13.2	108.96	0	0.00	108.50	13.2	8,568	0.15%
2018/05/07	0	0.00	0.2	112.00	112.00	-0.2	8,522	0.00%
2018/05/03	1	112.00	0	0.00	111.50	1	8,621	0.01%
2018/05/02	1	112.00	0	0.00	112.00	1	8,633	0.01%
2018/04/30	1	112.50	0	0.00	113.00	1	8,611	0.01%
2018/04/27	0	0.00	2	112.50	113.00	-2	8,720	-0.02%
2018/04/26	0	0.00	3	112.00	111.50	-3	8,755	-0.03%
2018/04/25	2	110.00	25	110.00	110.50	-23	8,705	-0.26%
2018/04/24	45	111.06	0	0.00	111.00	45	8,617	0.52%
2018/04/18	0	0.00	1	114.00	114.50	-1	8,656	-0.01%
2018/04/17	0	0.00	10	113.00	113.50	-10	8,705	-0.11%
2018/04/13	1	113.00	0	0.00	113.50	1	9,006	0.01%
2018/04/11	51.2	114.00	0	0.00	114.00	51.2	9,189	0.56%
2018/04/10	5	113.50	3	114.00	114.50	2	9,227	0.02%
2018/04/03	8.1	112.06	0	112.00	112.00	8.1	9,295	0.09%
2018/04/02	1	112.50	0	0.00	112.50	1	9,253	0.01%
2018/03/31	3	113.00	0	0.00	113.00	3	9,272	0.03%
2018/03/29	5	111.50	0	0.00	111.50	5	9,164	0.05%
2018/03/28	0	0.00	3	112.50	112.50	-3	9,103	-0.03%
2018/03/27	0	0.00	12.1	111.96	112.00	-12.1	9,019	-0.13%
2018/03/23	0	0.00	4	110.13	110.00	-4	8,994	-0.04%
2018/03/19	0	0.00	22	110.00	110.00	-22	9,050	-0.24%
2018/03/15	0	0.00	5	109.00	109.00	-5	8,878	-0.06%
2018/03/14	0	0.00	0.2	109.00	109.00	-0.2	8,838	0.00%
2018/03/07	0	0.00	1	109.50	109.50	-1	9,200	-0.01%
2018/03/06	0.3	109.50	7	109.00	109.50	-6.8	9,248	-0.07%
2018/03/01	0	0.00	0.7	109.00	108.50	-0.7	9,423	-0.01%
2018/02/23	0	0.00	2	109.25	109.50	-2	9,268	-0.02%
2018/02/22	0	0.00	5	108.50	108.50	-5	9,282	-0.05%
2018/02/21	0	0.00	6	108.67	109.00	-6	9,254	-0.06%
2018/02/09	2.2	106.59	0	0.00	107.50	2.2	9,121	0.02%
2018/02/08	0.2	108.00	0	0.00	108.00	0.2	9,028	0.00%
2018/02/07	7	107.50	4	107.50	107.50	3	9,126	0.03%
2018/02/06	6	106.58	6	106.42	106.50	0	9,070	0.00%
2018/02/05	2.1	108.02	4	108.50	108.00	-1.9	8,945	-0.02%
2018/02/02	0	0.00	1	109.50	109.00	-1	8,911	-0.01%
2018/02/01	0	0.00	22	109.50	109.00	-22	8,878	-0.25%
2018/01/31	0	0.00	42	109.00	108.50	-42	8,781	-0.48%
2018/01/23	0	0.00	52	108.99	109.00	-52	8,623	-0.60%
2018/01/22	0.5	108.50	0	0.00	108.50	0.5	8,517	0.01%
2018/01/17	0	0.00	2	108.50	109.00	-2	8,453	-0.02%
2018/01/16	3	108.50	2	109.00	109.00	1	8,464	0.01%
2018/01/15	40	108.50	0	0.00	109.00	40	8,376	0.48%
2018/01/12	10	108.50	1	109.00	108.50	9	8,443	0.11%
2018/01/11	1	108.50	0	0.00	108.50	1	8,454	0.01%
2018/01/10	3	108.50	43	109.00	108.50	-40	8,500	-0.47%
2018/01/09	5.3	108.50	0	0.00	109.00	5.3	8,366	0.06%
2018/01/08	0	0.00	2	108.75	108.50	-2	8,330	-0.02%
2018/01/05	0.2	108.00	22	108.27	108.50	-21.8	8,277	-0.26%
2018/01/04	0	0.00	6	108.00	108.00	-6	8,145	-0.07%
2018/01/02	0	0.00	2	107.25	107.50	-2	8,119	-0.02%