中租-KY (5871)-康和-板橋券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
3,724張
產業
上市其他類股
1150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

中租-KY (5871)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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	4	172.25	2	173.00	172.00	2	4,567	0.04%
2024/05/02	10	171.40	28	171.02	170.50	-18	4,567	-0.39%
2024/04/29	0	0.00	4.1	173.09	174.00	-4.1	4,524	-0.09%
2024/04/26	4.1	168.54	0	0.00	168.00	4.1	4,420	0.09%
2024/04/25	1	171.50	0	0.00	171.00	1	4,368	0.02%
2024/04/24	0	0.00	12	173.00	173.50	-12	4,405	-0.27%
2024/04/22	0	0.00	2.5	171.82	172.50	-2.5	4,423	-0.06%
2024/04/18	0	0.00	1.1	172.50	172.00	-1.1	4,268	-0.03%
2024/04/17	9	170.44	2	170.50	170.50	7	4,222	0.17%
2024/04/16	3.1	170.52	2	170.50	170.00	1.1	4,189	0.03%
2024/04/15	0	0.00	3	173.67	173.00	-3	4,151	-0.07%
2024/04/12	2	175.00	0	0.00	174.50	2	4,181	0.05%
2024/04/11	0	177.00	1	175.50	175.50	-1	4,179	-0.02%
2024/04/10	0	0.00	1	179.50	178.50	-1	4,199	-0.02%
2024/04/09	0	178.50	19	178.00	178.50	-19	4,171	-0.46%
2024/04/03	1	174.00	2	175.50	175.50	-1	4,138	-0.02%
2024/04/02	3.2	176.50	3	175.67	176.00	0.2	4,079	0.00%
2024/04/01	0	0.00	5.4	175.18	175.50	-5.4	4,059	-0.13%
2024/03/29	0	0.00	1	172.50	172.00	-1	4,023	-0.02%
2024/03/28	1	172.50	0	0.00	171.50	1	4,011	0.02%
2024/03/27	0	0.00	1	171.50	172.00	-1	3,989	-0.03%
2024/03/26	13	171.92	8	171.00	172.00	5	4,030	0.12%
2024/03/25	0.3	172.83	1	172.50	174.00	-0.7	4,002	-0.02%
2024/03/22	2	171.50	0	0.00	171.50	2	4,014	0.05%
2024/03/21	0	0.00	0.2	175.50	176.50	-0.2	4,008	0.00%
2024/03/20	0.1	172.50	0	0.00	172.00	0.1	4,104	0.00%
2024/03/19	2.1	172.79	0	174.00	172.50	2.1	4,119	0.05%
2024/03/18	0	0.00	6	175.00	174.00	-6	4,147	-0.14%
2024/03/15	24	176.17	1.1	176.59	177.00	22.9	4,156	0.55%
2024/03/14	1	178.50	3.3	178.83	179.00	-2.3	4,126	-0.06%
2024/03/11	20	173.00	1	173.50	174.50	19	4,048	0.47%
2024/03/08	2.1	172.26	1	172.50	172.50	1.1	4,068	0.03%
2024/03/07	0.1	175.00	1.1	174.48	175.00	-0.9	4,034	-0.02%
2024/03/06	75	175.20	0	0.00	175.00	75	4,026	1.86%
2024/03/05	120	174.03	1	174.00	173.50	119	4,063	2.93%	大買/鉅額交易
2024/03/04	55	173.50	1	173.00	174.00	54	4,052	1.33%
2024/03/01	134	173.71	0	0.00	174.00	134	4,098	3.27%	大買/鉅額交易
2024/02/29	157.1	173.61	2	172.50	174.50	155.1	4,116	3.77%	大買/鉅額交易
2024/02/27	22	173.70	0	0.00	172.00	22	4,089	0.54%
2024/02/26	22	173.00	0	0.00	173.00	22	4,048	0.54%
2024/02/23	59	176.80	0	0.00	176.00	59	4,012	1.47%
2024/02/22	11	177.00	0	0.00	176.00	11	4,045	0.27%
2024/02/21	0	0.00	1.1	177.09	176.00	-1.1	4,032	-0.03%
2024/02/20	4	175.50	0	0.00	177.50	4	4,025	0.10%
2024/02/19	20.1	174.00	0	0.00	174.00	20.1	4,043	0.50%
2024/02/16	5.3	169.22	1	172.00	171.00	4.3	4,054	0.11%
2024/02/15	23.4	170.48	0	0.00	170.00	23.4	3,933	0.59%
2024/02/05	12	172.92	1	173.50	174.00	11	3,857	0.29%
2024/02/02	1	174.50	0	0.00	174.50	1	3,863	0.03%
2024/02/01	0.1	175.00	0	0.00	175.00	0.1	3,809	0.00%
2024/01/31	0.1	174.50	0	0.00	174.00	0.1	3,772	0.00%
2024/01/30	8.3	175.06	0	0.00	174.00	8.3	3,764	0.22%
2024/01/26	1.3	177.73	0	0.00	177.50	1.3	3,650	0.04%
2024/01/25	76	180.18	0	0.00	179.50	76	3,630	2.09%
2024/01/24	1	179.50	0	0.00	178.00	1	3,610	0.03%
2024/01/22	1	178.50	1	180.50	180.00	0	3,610	0.00%
2024/01/18	0	178.00	0	0.00	177.00	0	3,663	0.00%
2024/01/17	4	179.00	0	0.00	178.50	4	3,626	0.11%
2024/01/15	1	184.00	0	0.00	184.00	1	3,609	0.03%
2024/01/11	0	0.00	1.1	186.00	186.00	-1.1	3,678	-0.03%
2024/01/09	8	184.19	4	184.25	182.50	4	3,681	0.11%
2024/01/08	4.1	187.38	0	0.00	186.00	4.1	3,657	0.11%
2024/01/05	2	190.00	0	0.00	190.00	2	3,628	0.06%
2024/01/04	0	0.00	0.1	194.00	195.50	-0.1	3,629	0.00%
2024/01/02	0	194.00	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0	0.00	1	192.00	193.00	-1	3,570	-0.03%
2023/12/26	0	0.00	0	188.00	189.00	0	3,551	0.00%
2023/12/25	0	187.00	0.1	187.00	186.50	-0.1	3,571	0.00%
2023/12/22	0	0.00	31	186.50	186.50	-31	3,613	-0.86%
2023/12/20	1	185.50	0	0.00	185.00	1	3,572	0.03%
2023/12/19	10	187.00	2	186.00	186.50	8	3,564	0.22%
2023/12/18	102	188.60	3	188.50	186.50	99	3,578	2.77%	大買/
2023/12/15	0	0.00	2	184.25	187.50	-2	3,526	-0.06%
2023/12/14	7	178.07	1.1	178.55	179.50	5.9	3,397	0.17%
2023/12/13	74.1	176.85	0	0.00	175.50	74.1	3,359	2.21%
2023/12/12	84	179.67	0.3	179.50	179.00	83.7	3,357	2.49%
2023/12/11	9	178.50	0	0.00	178.50	9	3,342	0.27%
2023/12/06	1	180.52	0	0.00	180.00	1	3,262	0.03%
2023/11/29	14	184.86	0	0.00	183.00	14	3,179	0.44%
2023/11/27	20	186.50	0	0.00	183.50	20	3,165	0.63%
2023/11/22	0	0.00	0.2	181.00	182.50	-0.2	3,177	-0.01%
2023/11/17	10	178.00	0	0.00	177.50	10	3,141	0.32%
2023/11/13	0	0.00	1	175.00	172.50	-1	3,167	-0.03%
2023/11/10	0.1	174.50	0	0.00	173.50	0.1	3,247	0.00%
2023/11/09	20	178.75	0	0.00	178.00	20	3,359	0.60%
2023/11/08	14	180.00	0	0.00	179.00	14	3,521	0.40%
2023/11/07	0	182.00	0	0.00	182.00	0	3,528	0.00%
2023/11/06	60	180.90	1	182.00	181.00	59	3,532	1.67%
2023/11/03	0	0.00	2	177.50	178.50	-2	3,531	-0.06%
2023/11/02	1	178.00	0	0.00	176.50	1	3,619	0.03%
2023/11/01	0	0.00	10	175.00	173.50	-10	3,715	-0.27%
2023/10/31	0	0.00	5	176.00	175.50	-5	3,815	-0.13%
2023/10/30	0	0.00	1	178.00	177.50	-1	3,849	-0.03%
2023/10/27	2	178.50	0	0.00	179.00	2	3,876	0.05%
2023/10/23	2	172.50	0	0.00	172.00	2	3,973	0.05%
2023/10/20	2.1	174.52	0	0.00	174.00	2.1	3,954	0.05%
2023/10/19	1	177.50	0	0.00	179.00	1	3,905	0.03%
2023/10/16	1	182.50	3	182.50	182.50	-2	3,997	-0.05%
2023/10/11	0.1	184.00	0	0.00	183.50	0.1	4,117	0.00%
2023/10/04	1	176.01	0	0.00	177.00	1	4,100	0.02%
2023/10/03	1	179.00	0	0.00	179.00	1	4,070	0.02%
2023/09/28	0	184.00	0	0.00	181.00	0	4,152	0.00%
2023/09/27	14	182.50	0	0.00	184.00	14	4,140	0.34%
2023/09/26	39	181.21	1	181.50	180.00	38	4,155	0.91%
2023/09/25	1	181.50	0	0.00	181.50	1	4,143	0.02%
2023/09/22	1	176.00	0	0.00	177.50	1	4,153	0.02%
2023/09/20	0	181.00	0	0.00	180.00	0	4,115	0.00%
2023/09/18	1	182.50	0	0.00	183.00	1	4,094	0.02%
2023/09/15	28	183.00	0	0.00	182.50	28	4,139	0.68%
2023/09/14	0	178.00	0	0.00	180.00	0	4,086	0.00%
2023/09/11	20	175.50	0	0.00	175.00	20	4,117	0.49%
2023/09/08	2	172.00	1	173.50	172.50	1	4,123	0.02%
2023/09/04	1	181.50	2.2	180.36	181.50	-1.2	4,150	-0.03%
2023/08/31	1	177.00	0	0.00	177.50	1	4,157	0.02%
2023/08/28	1	184.00	0	0.00	181.50	1	4,138	0.02%
2023/08/23	1	173.00	4	173.00	174.00	-3	4,618	-0.06%
2023/08/21	0	0.00	0.2	177.00	179.00	-0.2	4,708	0.00%
2023/08/18	0.2	180.50	1.3	181.38	180.00	-1.2	4,706	-0.02%
2023/08/17	1	181.00	1	182.00	181.50	0	4,682	0.00%
2023/08/16	1	172.00	1	173.00	174.00	0	4,622	0.00%
2023/08/15	1	170.50	0	0.00	170.00	1	4,573	0.02%
2023/08/14	2.3	177.94	0	0.00	173.50	2.3	4,456	0.05%
2023/08/10	0	0.00	1	187.00	187.00	-1	4,397	-0.02%
2023/08/09	1.3	185.74	0	0.00	186.50	1.3	4,489	0.03%
2023/08/08	0.2	187.00	0	0.00	185.00	0.2	4,481	0.00%
2023/08/07	1.2	188.17	0	0.00	187.50	1.2	4,389	0.03%
2023/08/04	2.1	195.53	0	0.00	194.00	2.1	4,290	0.05%
2023/08/02	0	201.50	0	0.00	201.00	0	4,171	0.00%
2023/08/01	0.2	203.00	0	0.00	202.50	0.2	4,128	0.00%
2023/07/31	0	0.00	5	208.50	208.00	-5	4,081	-0.12%
2023/07/28	1.1	206.00	1	206.50	205.00	0.1	3,988	0.00%
2023/07/27	0.3	205.00	0	0.00	204.50	0.3	3,941	0.01%
2023/07/26	3	204.33	0	0.00	203.50	3	3,880	0.08%
2023/07/24	1	205.50	3	206.00	205.00	-2	3,852	-0.05%
2023/07/21	8	203.63	1	204.52	204.00	7	3,847	0.18%
2023/07/20	1.1	208.95	0.9	210.50	206.50	0.2	3,811	0.00%
2023/07/19	0	0.00	0.1	212.50	212.00	-0.1	3,756	0.00%
2023/07/18	3	211.00	0	0.00	211.00	3	3,732	0.08%
2023/07/17	1	214.50	1	215.00	215.00	0	3,688	0.00%
2023/07/14	0	0.00	3	210.83	212.00	-3	3,641	-0.08%
2023/07/13	0.2	205.25	0	0.00	203.50	0.2	3,552	0.01%
2023/07/12	2	202.51	0	0.00	202.50	2	3,535	0.06%
2023/07/11	0	0.00	1	204.00	204.50	-1	3,542	-0.03%
2023/07/10	0.1	203.50	0	0.00	201.50	0.1	3,554	0.00%
2023/07/07	2.2	201.09	0	0.00	201.00	2.2	3,547	0.06%
2023/07/06	1.1	205.50	0	207.00	204.00	1.1	3,521	0.03%
2023/07/04	1	211.00	2	209.75	210.00	-1	3,449	-0.03%
2023/06/30	1	203.00	0	0.00	204.00	1	3,489	0.03%
2023/06/28	0	0.00	1	202.50	203.00	-1	3,532	-0.03%
2023/06/27	0	202.00	0	0.00	201.00	0	3,526	0.00%
2023/06/26	0.3	200.67	0	0.00	202.00	0.3	3,524	0.01%
2023/06/21	2	200.75	1.1	202.05	201.50	1	3,546	0.03%
2023/06/16	0.1	206.00	0	0.00	205.00	0.1	3,505	0.00%
2023/06/15	1.2	205.83	0	0.00	205.50	1.2	3,468	0.03%
2023/06/14	0	0.00	1	209.50	208.50	-1	3,455	-0.03%
2023/06/13	3.5	206.45	0	0.00	204.00	3.5	3,449	0.10%
2023/06/12	1.3	211.66	0	0.00	209.00	1.3	3,349	0.04%
2023/06/08	1	210.50	0	0.00	210.00	1	3,418	0.03%
2023/06/07	0	0.00	1	212.00	213.00	-1	3,474	-0.03%
2023/06/06	2	208.50	0	0.00	209.00	2	3,485	0.06%
2023/06/02	0	0.00	1	206.00	205.00	-1	3,541	-0.03%
2023/06/01	0.1	205.00	0	0.00	204.50	0.1	3,504	0.00%
2023/05/31	1	203.50	0	0.00	202.50	1	3,503	0.03%
2023/05/30	1	206.50	0	0.00	207.00	1	3,107	0.03%
2023/05/29	2	203.50	2	209.00	210.50	0	3,138	0.00%
2023/05/25	2	203.51	1	204.00	206.00	1	3,242	0.03%
2023/05/24	1.2	209.67	0	0.00	210.00	1.2	3,172	0.04%
2023/05/23	1	214.50	1	213.50	213.50	0	3,159	0.00%
2023/05/22	1	213.00	0	0.00	215.00	1	3,147	0.03%
2023/05/19	2	216.50	2	215.50	216.00	0	3,116	0.00%
2023/05/17	0	0.00	1	213.00	214.00	-1	3,068	-0.03%
2023/05/16	7	207.00	6	208.00	208.00	1	3,025	0.03%
2023/05/15	10	211.10	9	209.56	209.00	1	2,976	0.03%
2023/05/12	2	222.75	1	226.00	222.00	1	2,870	0.03%
2023/05/11	0	224.50	0	0.00	224.50	0	2,869	0.00%
2023/05/09	1	224.00	0	0.00	224.00	1	2,871	0.03%
2023/05/08	0	0.00	2	224.75	226.00	-2	2,916	-0.07%
2023/05/05	1	218.50	0	0.00	220.50	1	2,927	0.03%
2023/05/04	1	221.00	0	0.00	221.00	1	2,964	0.03%
2023/05/02	0	0.00	1	224.50	225.00	-1	3,204	-0.03%
2023/04/27	1	218.50	0	0.00	220.00	1	3,367	0.03%
2023/04/24	0	0.00	0	223.00	226.00	0	3,480	0.00%
2023/04/20	0	0.00	0.3	229.50	225.00	-0.3	3,573	-0.01%
2023/04/19	1	227.50	0	0.00	229.00	1	3,648	0.03%
2023/04/13	0	0.00	1.1	229.03	229.50	-1.1	3,762	-0.03%
2023/04/12	0	0.00	1	228.00	228.00	-1	3,757	-0.03%
2023/04/11	1	226.02	0	228.50	228.00	1	3,822	0.03%
2023/04/07	0.4	223.27	0	0.00	223.50	0.4	3,815	0.01%
2023/03/31	2	222.00	1	223.00	223.50	1	3,812	0.03%
2023/03/30	1.1	225.64	0	0.00	225.50	1.1	3,779	0.03%
2023/03/29	1.1	226.12	0	0.00	228.50	1.1	3,820	0.03%
2023/03/28	0	0.00	1	233.00	233.00	-1	3,831	-0.03%
2023/03/23	0	0.00	0	236.00	237.00	0	4,007	0.00%
2023/03/17	0.2	230.43	0	0.00	230.00	0.2	4,176	0.01%
2023/03/15	0	232.00	0	0.00	229.50	0	4,274	0.00%
2023/03/13	1	226.09	1	230.00	234.50	0	4,432	0.00%
2023/03/10	1	229.50	0	0.00	227.00	1	4,479	0.02%
2023/03/09	0	0.00	1	234.50	234.50	-1	4,549	-0.02%
2023/03/08	0	0.00	1	231.50	232.50	-1	4,662	-0.02%
2023/03/01	0	229.00	0	0.00	229.00	0	4,719	0.00%
2023/02/24	1	223.50	0	0.00	225.50	1	4,679	0.02%
2023/02/23	1	226.00	0	0.00	225.00	1	4,601	0.02%
2023/02/22	0	227.00	0	0.00	228.00	0	4,582	0.00%
2023/02/13	0	233.00	0	0.00	232.00	0	5,279	0.00%
2023/02/08	1	228.50	0	0.00	230.50	1	5,505	0.02%
2023/02/06	0	0.00	0.4	226.05	227.50	-0.4	5,624	-0.01%
2023/02/01	1	234.00	2	232.75	234.50	-1	5,861	-0.02%
2023/01/31	3	226.67	2	228.50	225.00	1	5,892	0.02%
2023/01/30	1	240.00	0.5	235.00	240.00	0.5	5,957	0.01%
2023/01/17	0	0.00	1	230.00	230.00	-1	6,103	-0.02%
2023/01/16	1	226.00	1	232.00	231.50	0	6,219	0.00%
2023/01/13	1	221.00	0	0.00	222.00	1	6,186	0.02%
2023/01/10	0.4	232.00	1	231.50	233.00	-0.6	6,169	-0.01%
2023/01/09	0.5	229.50	1	230.00	231.00	-0.5	6,147	-0.01%
2023/01/06	0.5	222.50	0	0.00	224.00	0.5	6,105	0.01%
2023/01/05	0	0.00	0	220.00	220.00	0	6,188	0.00%
2023/01/04	0.5	222.00	0	222.00	223.00	0.5	6,173	0.01%
2023/01/03	0	217.00	0	0.00	217.00	0	6,169	0.00%
2022/12/30	0	0.00	0.7	216.50	217.00	-0.7	6,159	-0.01%
2022/12/29	2.3	210.65	4	212.63	214.00	-1.7	6,147	-0.03%
2022/12/28	0	0.00	0.3	216.00	215.00	-0.3	6,115	-0.01%
2022/12/23	1	215.50	2	215.25	216.50	-1	6,133	-0.02%
2022/12/20	0	0.00	1.4	217.36	213.50	-1.4	6,070	-0.02%
2022/12/19	1	215.00	0	0.00	218.00	1	6,046	0.02%
2022/12/16	0	0.00	0.1	215.00	214.50	-0.1	6,013	0.00%
2022/12/15	0	0.00	1	216.50	219.50	-1	5,964	-0.02%
2022/12/14	0	212.50	0	0.00	213.50	0	5,875	0.00%
2022/12/13	0	0.00	0	209.50	209.50	0	5,819	0.00%
2022/12/08	1	208.50	1	211.50	210.00	0	5,767	0.00%
2022/12/07	1	211.50	0	0.00	208.00	1	5,742	0.02%
2022/12/06	1	209.00	2	216.25	214.50	-1	5,700	-0.02%
2022/12/02	0	0.00	1	211.00	211.50	-1	5,573	-0.02%
2022/12/01	0	204.50	1	206.50	205.00	-1	5,502	-0.02%
2022/11/30	0	0.00	2	195.50	201.50	-2	5,393	-0.04%
2022/11/29	1	187.50	0	0.00	192.50	1	5,291	0.02%
2022/11/28	0	0.00	2	192.75	191.00	-2	5,335	-0.04%
2022/11/24	0.7	190.50	0	0.00	191.50	0.7	5,406	0.01%
2022/11/23	0	0.00	2	189.00	188.50	-2	5,450	-0.04%
2022/11/22	2	184.00	0	0.00	184.50	2	5,590	0.04%
2022/11/21	0	0.00	0	185.50	186.00	0	5,572	0.00%
2022/11/16	1	187.02	2	187.75	187.50	-1	5,437	-0.02%
2022/11/15	1.4	191.48	7.1	194.56	195.00	-5.7	5,314	-0.11%
2022/11/14	1	182.00	0.2	190.00	190.00	0.8	5,173	0.02%
2022/11/08	0	0.00	1	166.50	166.00	-1	4,751	-0.02%
2022/11/04	0	0.00	1	155.00	157.50	-1	4,614	-0.02%
2022/11/03	0	0.00	1	153.50	154.00	-1	4,559	-0.02%
2022/11/02	2	151.75	1	154.00	151.50	1	4,542	0.02%
2022/11/01	0	0.00	3	153.67	154.50	-3	4,472	-0.07%
2022/10/31	1	146.50	0	0.00	149.00	1	4,408	0.02%
2022/10/28	2	150.00	1	154.46	149.50	1	4,307	0.02%
2022/10/27	6	149.42	8	148.94	150.00	-2	4,273	-0.05%
2022/10/26	8.2	141.46	2	142.75	143.00	6.2	4,203	0.15%
2022/10/25	12.4	145.92	5	144.00	141.50	7.4	4,013	0.18%
2022/10/24	2.2	162.95	0	0.00	157.00	2.2	3,771	0.06%
2022/10/21	0.2	165.00	0	0.00	164.50	0.2	3,647	0.00%
2022/10/20	0.3	167.40	0	0.00	168.50	0.3	3,622	0.01%
2022/10/18	1	173.50	0	0.00	175.00	1	3,606	0.03%
2022/10/13	3.5	168.40	3	167.67	165.50	0.5	3,736	0.01%
2022/10/12	0.1	175.00	0	0.00	178.00	0.1	3,744	0.00%
2022/10/11	1.1	179.82	0	0.00	176.00	1.1	3,768	0.03%
2022/10/07	2	188.24	0	0.00	186.50	2	3,775	0.05%
2022/10/04	0	0.00	2	185.25	186.50	-2	3,820	-0.05%
2022/10/03	1.1	178.55	0	0.00	179.00	1.1	3,825	0.03%
2022/09/30	0.1	179.50	0	0.00	182.50	0.1	3,889	0.00%
2022/09/29	0	0.00	1	182.00	182.50	-1	3,913	-0.03%
2022/09/28	0	0.00	2	184.00	181.50	-2	3,983	-0.05%
2022/09/27	0.1	185.50	0	0.00	186.00	0.1	3,991	0.00%
2022/09/26	1	186.50	0	0.00	185.50	1	4,059	0.02%
2022/09/23	1	194.50	0	0.00	193.00	1	4,243	0.02%
2022/09/22	0	0.00	0	193.00	192.00	0	4,275	0.00%
2022/09/14	0	0.00	0.2	195.50	196.50	-0.2	4,370	0.00%
2022/09/13	0.2	203.00	1	202.50	202.00	-0.8	4,356	-0.02%
2022/09/12	1	199.50	0	0.00	200.00	1	4,365	0.02%
2022/09/06	1	193.00	0	0.00	192.50	1	4,433	0.02%
2022/09/02	0.1	189.50	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	1.2	192.83	1	193.50	193.00	0.2	4,365	0.00%
2022/08/31	0.1	199.00	0.5	198.50	197.00	-0.5	4,317	-0.01%
2022/08/29	1.2	200.87	0	202.50	199.00	1.1	4,211	0.03%
2022/08/24	0	0.00	0	213.00	212.00	0	4,085	0.00%
2022/08/23	0	214.50	0	0.00	213.00	0	4,197	0.00%
2022/08/22	0	0.00	1	217.50	217.50	-1	4,231	-0.02%
2022/08/16	0	0.00	0.7	223.50	224.50	-0.7	4,360	-0.02%
2022/08/15	0	0.00	1	226.00	226.00	-1	4,379	-0.02%
2022/08/12	1	224.00	0	0.00	223.50	1	4,390	0.02%
2022/08/11	1	218.01	0	0.00	218.50	1	4,434	0.02%
2022/08/09	0	0.00	2.1	220.49	220.00	-2.1	4,579	-0.04%
2022/08/08	1.1	215.67	6	218.50	219.00	-4.9	4,631	-0.11%
2022/08/05	6.2	213.95	0	0.00	216.00	6.2	4,738	0.13%
2022/08/03	0	0.00	0	207.00	203.50	0	4,860	0.00%
2022/08/02	0	213.00	0	0.00	213.00	0	4,917	0.00%
2022/07/29	0	0.00	0.1	210.00	211.50	-0.1	4,887	0.00%
2022/07/27	0	0.00	1	202.00	203.50	-1	4,840	-0.02%
2022/07/26	1	205.00	1	204.00	202.50	0	4,841	0.00%
2022/07/21	1	192.50	1	194.00	197.00	0	4,763	0.00%
2022/07/19	1	188.50	0	0.00	187.50	1	4,705	0.02%
2022/07/15	0	0.00	1	185.50	185.50	-1	4,556	-0.02%
2022/07/06	2	192.75	1	193.00	190.50	1	4,299	0.02%
2022/07/05	1	190.00	0	0.00	191.00	1	4,257	0.02%
2022/07/04	0.1	185.50	1	190.00	188.00	-0.9	4,221	-0.02%
2022/07/01	0	0.00	0.5	191.03	189.00	-0.5	4,171	-0.01%
2022/06/28	0	0.00	1	214.50	214.50	-1	3,951	-0.03%
2022/06/24	0	0.00	1	205.50	205.00	-1	3,893	-0.03%
2022/06/23	2	201.50	1	201.00	203.00	1	3,881	0.03%
2022/06/22	0	0.00	1	207.88	202.50	-1	3,856	-0.03%
2022/06/21	0	224.50	0	0.00	224.50	0	3,795	0.00%
2022/06/17	0	0.00	1	219.00	218.50	-1	3,721	-0.03%
2022/06/16	2.5	231.51	1	232.00	227.00	1.5	3,682	0.04%
2022/06/14	0	218.50	0	0.00	217.50	0	3,667	0.00%
2022/06/13	0	222.00	0	0.00	221.00	0	3,692	0.00%
2022/06/10	0	0.00	1	224.00	223.50	-1	3,695	-0.03%
2022/06/09	1	233.50	0	0.00	228.50	1	3,678	0.03%
2022/06/01	0	223.50	0	0.00	222.50	0	3,777	0.00%
2022/05/31	1	220.00	1	218.50	225.00	0	3,766	0.00%
2022/05/30	2	216.00	3	216.00	215.50	-1	3,614	-0.03%
2022/05/27	1	208.50	2	210.75	210.00	-1	3,562	-0.03%
2022/05/26	1	201.50	0	0.00	199.00	1	3,544	0.03%
2022/05/25	2	204.75	2	204.75	204.50	0	3,542	0.00%
2022/05/24	0	0.00	1	206.00	202.50	-1	3,533	-0.03%
2022/05/23	1	205.53	2	204.50	205.50	-1	3,531	-0.03%
2022/05/18	2	204.50	2	200.50	207.00	0	3,413	0.00%
2022/05/17	1	195.00	0	0.00	194.50	1	3,293	0.03%
2022/05/16	1	192.00	0	0.00	193.00	1	3,230	0.03%
2022/05/13	3.1	197.26	1	192.50	192.50	2.1	3,176	0.06%
2022/05/12	1	203.50	0	0.00	199.50	1	3,064	0.03%
2022/05/11	1	210.57	1	211.50	212.50	0	2,992	0.00%
2022/05/10	1	215.50	1	215.50	215.50	0	2,941	0.00%
2022/05/09	1	226.00	0	0.00	225.00	1	2,834	0.04%
2022/05/04	0	244.00	0	0.00	244.00	0	2,889	0.00%
2022/05/03	0	0.00	1	237.00	239.00	-1	2,911	-0.03%
2022/04/29	1	236.00	0	0.00	236.50	1	2,934	0.03%
2022/04/27	0.1	235.00	0	0.00	234.50	0.1	2,906	0.00%
2022/04/26	2	238.25	1	237.00	245.00	1	2,883	0.03%
2022/04/22	0	0.00	0	244.00	242.50	0	2,844	0.00%
2022/04/21	0	247.50	0	0.00	246.50	0	2,945	0.00%
2022/04/18	1	244.00	0	0.00	247.00	1	2,954	0.03%
2022/04/14	0	0.00	1	254.00	254.00	-1	2,959	-0.03%
2022/04/12	1	243.50	0	0.00	245.50	1	2,974	0.03%
2022/04/11	0.2	243.06	0.5	244.23	242.00	-0.4	2,936	-0.01%
2022/04/08	1	254.00	0	0.00	253.00	1	2,900	0.03%
2022/04/07	1	256.00	2	257.25	256.00	-1	2,895	-0.03%
2022/04/06	1	257.50	4	257.13	260.00	-3	2,863	-0.10%
2022/04/01	3	252.01	0	0.00	253.00	3	2,840	0.11%
2022/03/31	0	0.00	1	257.00	253.50	-1	2,804	-0.04%
2022/03/30	0.3	253.50	1	254.00	254.00	-0.7	2,771	-0.03%
2022/03/29	1.3	248.78	1	250.00	251.00	0.3	2,750	0.01%
2022/03/28	1	240.50	0	245.50	242.00	1	2,734	0.04%
2022/03/21	0	250.00	0.2	249.00	248.50	-0.1	2,746	-0.01%
2022/03/16	0	0.00	0.2	232.00	230.00	-0.2	2,639	-0.01%
2022/03/15	0	235.00	0	0.00	233.00	0	2,590	0.00%
2022/03/14	0	239.50	0	0.00	238.50	0	2,565	0.00%
2022/03/11	0	0.00	0	240.50	238.50	0	2,591	0.00%
2022/03/10	0	0.00	1	242.00	244.50	-1	2,582	-0.04%
2022/03/09	1	234.00	2.2	236.30	235.00	-1.2	2,554	-0.05%
2022/03/08	1.1	232.24	0	0.00	232.50	1.1	2,547	0.04%
2022/03/07	1.1	240.77	0.8	248.43	240.50	0.3	2,507	0.01%
2022/03/04	2	252.50	1	254.00	251.00	1	2,550	0.04%
2022/03/01	1	259.01	1	260.50	260.50	0	2,552	0.00%
2022/02/25	1	255.50	0.1	253.50	251.00	0.9	2,518	0.04%
2022/02/22	1	259.50	0	0.00	259.00	1	2,444	0.04%
2022/02/21	0	265.50	0	0.00	264.00	0	2,447	0.00%
2022/02/16	0	0.00	1	269.50	269.00	-1	2,479	-0.04%
2022/02/15	1	270.00	0	0.00	269.00	1	2,477	0.04%
2022/02/14	0	0.00	1	267.00	266.50	-1	2,459	-0.04%
2022/02/11	1.3	270.67	0	0.00	272.50	1.3	2,522	0.05%
2022/02/10	0.1	267.00	1	266.00	269.00	-0.9	2,503	-0.04%
2022/02/09	0.3	261.55	0	0.00	263.50	0.3	2,490	0.01%
2022/02/08	0	0.00	1	259.00	260.50	-1	2,468	-0.04%
2022/02/07	0	253.00	0	0.00	252.00	0	2,437	0.00%
2022/01/26	0.6	251.50	0	0.00	251.50	0.6	2,421	0.02%
2022/01/25	1	244.00	1	244.00	244.00	0	2,430	0.00%
2022/01/24	1	248.00	2.3	249.20	248.00	-1.3	2,437	-0.05%
2022/01/21	2	252.25	0	0.00	252.50	2	2,455	0.08%
2022/01/20	0	0.00	1	258.00	257.50	-1	2,497	-0.04%
2022/01/18	0	0.00	1	254.00	256.50	-1	2,641	-0.04%
2022/01/17	1	250.50	0	0.00	252.00	1	2,611	0.04%
2022/01/14	3	257.33	1.9	255.61	253.00	1.1	2,613	0.04%
2022/01/13	1	271.50	1	269.00	271.00	0	2,563	0.00%
2022/01/11	0	265.50	1	265.00	266.50	-1	2,560	-0.04%
2022/01/10	1	261.00	1	261.00	261.50	0	2,588	0.00%
2022/01/07	0.4	264.50	1	266.50	265.00	-0.6	2,613	-0.02%
2022/01/05	1	260.50	1	265.00	268.50	0	2,634	0.00%
2022/01/04	0	264.02	1	264.50	264.00	-1	2,687	-0.04%
2022/01/03	3.1	267.92	1	271.00	268.00	2.1	2,713	0.08%
2021/12/30	1	263.50	2	266.00	263.50	-1	2,759	-0.04%
2021/12/29	0	0.00	1	266.50	266.00	-1	2,824	-0.04%
2021/12/28	0	0.00	1	261.00	264.00	-1	2,916	-0.03%
2021/12/24	0	0.00	2	254.75	255.00	-2	2,979	-0.07%
2021/12/21	0	250.50	0	0.00	250.50	0	3,215	0.00%
2021/12/20	1	249.00	0	0.00	249.50	1	3,277	0.03%
2021/12/14	1	251.50	0	0.00	250.00	1	3,602	0.03%
2021/12/13	0	256.00	0	0.00	255.50	0	3,639	0.00%
2021/12/09	1	259.50	0	0.00	259.50	1	3,716	0.03%
2021/12/08	0.3	261.00	1	263.00	263.50	-0.7	3,728	-0.02%
2021/12/07	1	254.50	1	256.50	260.00	0	3,755	0.00%
2021/12/06	0.5	255.00	0	0.00	256.50	0.5	3,734	0.01%
2021/12/03	0	256.00	1	257.00	255.50	-1	3,747	-0.03%
2021/12/01	0	251.50	1	250.00	251.00	-1	3,773	-0.03%
2021/11/29	1	241.50	1	243.00	242.00	0	3,714	0.00%
2021/11/23	1	243.50	39	245.18	246.00	-38	3,824	-0.99%
2021/11/22	2	246.25	1	247.00	246.00	1	3,856	0.03%
2021/11/19	2	251.00	3	251.00	251.00	-1	3,845	-0.03%
2021/11/18	3	254.17	1	254.00	253.50	2	3,865	0.05%
2021/11/16	0	0.00	1	251.00	252.00	-1	3,946	-0.03%
2021/11/15	2	248.50	1.5	258.00	248.50	0.5	3,973	0.01%
2021/11/12	1	251.50	0	0.00	252.00	1	3,980	0.03%
2021/11/11	0	258.00	1	257.00	257.50	-1	3,977	-0.02%
2021/11/10	4	253.13	1	252.00	251.00	3	3,994	0.08%
2021/11/08	1	260.00	0	0.00	261.50	1	3,916	0.03%
2021/11/04	2	260.50	1	261.50	260.50	1	3,976	0.03%
2021/11/02	1	270.00	1	269.00	269.50	0	3,941	0.00%
2021/11/01	2.1	271.77	1	274.50	275.00	1.1	3,937	0.03%
2021/10/29	1	264.00	2	262.50	266.00	-1	3,933	-0.03%
2021/10/28	2.2	268.83	2	269.00	268.50	0.2	3,907	0.01%
2021/10/27	2.2	265.67	1	260.50	270.50	1.2	3,886	0.03%
2021/10/26	0	258.50	2	252.50	256.00	-2	3,841	-0.05%
2021/10/25	0	0.00	1	245.00	245.00	-1	3,791	-0.03%
2021/10/21	1	240.56	0	0.00	244.00	1	3,820	0.03%
2021/10/18	0	235.00	0	0.00	234.50	0	3,757	0.00%
2021/10/15	0	0.00	1	234.50	233.50	-1	3,749	-0.03%
2021/10/13	0	0.00	17	229.09	231.50	-17	3,751	-0.45%
2021/10/12	0	235.00	0	0.00	234.00	0	3,741	0.00%
2021/10/08	0	236.00	0	0.00	236.00	0	3,674	0.00%
2021/10/07	1	233.00	1.1	237.50	234.00	-0.1	3,663	0.00%
2021/10/06	2	230.25	1	227.50	226.50	1	3,629	0.03%
2021/10/05	2	227.50	2	228.75	229.50	0	3,560	0.00%
2021/10/01	1	239.99	0	0.00	237.00	1	3,467	0.03%
2021/09/27	1	247.50	0	0.00	247.00	1	3,282	0.03%
2021/09/24	1	252.02	1	252.00	252.00	0	3,225	0.00%
2021/09/22	1	242.00	1	247.00	249.00	0	3,187	0.00%
2021/09/17	1	257.00	2.4	260.51	255.50	-1.4	3,037	-0.04%
2021/09/15	0	277.50	0	0.00	277.00	0	2,905	0.00%
2021/09/13	0	272.22	0	0.00	272.00	0	2,904	0.00%
2021/09/10	0	0.00	2.3	266.50	266.50	-2.3	2,905	-0.08%
2021/09/08	0	0.00	0.1	255.50	259.50	-0.1	2,933	0.00%
2021/09/07	0.2	258.50	0	0.00	258.00	0.2	2,979	0.01%
2021/09/06	0.2	253.00	0	0.00	253.50	0.2	2,971	0.01%
2021/09/02	0	259.50	0	0.00	259.50	0	2,896	0.00%
2021/08/31	0.5	265.00	0	0.00	266.50	0.5	2,830	0.02%
2021/08/27	0	0.00	1	260.00	263.00	-1	2,752	-0.04%
2021/08/26	1	252.50	0	0.00	254.00	1	2,699	0.04%
2021/08/24	0	0.00	3	245.50	247.00	-3	2,668	-0.11%
2021/08/23	51.8	242.86	1	243.00	243.50	50.8	2,664	1.91%
2021/08/20	0.9	234.00	0	0.00	233.00	0.9	2,642	0.03%
2021/08/19	0	230.00	1	224.00	225.50	-1	2,700	-0.04%
2021/08/18	1	226.00	0	0.00	231.00	1	2,684	0.04%
2021/08/13	198	231.78	0	0.00	233.00	198	2,676	7.40%	大買/鉅額交易
2021/08/12	0	229.50	0	0.00	229.50	0	2,677	0.00%
2021/08/11	0	230.00	0	0.00	230.00	0	2,714	0.00%
2021/08/10	0.7	228.00	0	0.00	227.50	0.7	2,750	0.02%
2021/08/09	0	0.00	0	220.00	221.00	0	2,773	0.00%
2021/08/06	0	0.00	1.5	217.56	218.00	-1.5	2,805	-0.05%
2021/08/05	0.1	220.50	0.9	220.00	218.50	-0.8	2,843	-0.03%
2021/08/03	0	0.00	1	235.00	234.00	-1	2,908	-0.03%
2021/07/30	0.2	227.50	0	0.00	231.50	0.2	2,857	0.01%
2021/07/29	0	221.00	0	0.00	224.00	0	2,820	0.00%
2021/07/27	0.1	225.00	0	0.00	220.00	0.1	2,841	0.00%
2021/07/22	0	0.00	0	219.00	219.00	0	2,813	0.00%
2021/07/21	0	216.75	0	0.00	216.50	0	2,799	0.00%
2021/07/20	1	212.00	1	213.00	214.00	0	2,806	0.00%
2021/07/19	0.2	220.00	1	218.50	221.00	-0.8	2,792	-0.03%
2021/07/16	0.5	220.00	0	0.00	221.00	0.5	2,807	0.02%
2021/07/13	0	0.00	1	215.99	216.00	-1	2,841	-0.04%
2021/07/12	0.2	210.91	0	0.00	211.00	0.2	2,854	0.01%
2021/07/09	0	0.00	2	207.75	208.50	-2	2,865	-0.07%
2021/07/08	2	211.25	0	0.00	212.50	2	2,878	0.07%
2021/07/07	1.1	208.81	1	210.00	210.00	0.1	2,862	0.00%
2021/07/06	0.5	207.00	1	208.00	208.50	-0.5	2,845	-0.02%
2021/07/02	0.1	201.50	0	0.00	201.50	0.1	2,844	0.00%
2021/07/01	0.1	202.00	0	0.00	201.00	0.1	2,838	0.00%
2021/06/29	1	203.00	0	0.00	202.50	1	2,812	0.04%
2021/06/25	2	208.00	0	0.00	207.00	2	2,854	0.07%
2021/06/23	0.1	205.00	0	0.00	205.50	0.1	2,868	0.00%
2021/06/22	0	0.00	2	202.50	201.50	-2	2,813	-0.07%
2021/06/21	0	0.00	0	200.00	200.50	0	2,784	0.00%
2021/06/17	1	199.50	0.6	198.00	200.50	0.4	2,733	0.01%
2021/06/16	1	200.50	0	0.00	200.00	1	2,765	0.04%
2021/06/15	0	0.00	0	207.00	207.50	0	2,735	0.00%
2021/06/11	0	207.00	0	0.00	207.00	0	2,757	0.00%
2021/06/09	1	203.50	0	0.00	203.00	1	2,867	0.03%
2021/06/08	0	0.00	0.3	207.50	204.00	-0.3	2,930	-0.01%
2021/05/27	0.7	208.32	0	0.00	212.50	0.7	3,200	0.02%
2021/05/25	0	0.00	1	205.50	204.00	-1	3,210	-0.03%
2021/05/24	0.5	208.00	1.2	208.00	209.00	-0.7	3,225	-0.02%
2021/05/21	0.7	203.50	1	203.50	205.50	-0.3	3,272	-0.01%
2021/05/20	0	199.50	0	0.00	202.00	0	3,300	0.00%
2021/05/19	0	0.00	0.1	200.50	201.50	-0.1	3,320	0.00%
2021/05/18	1.5	195.33	1	196.00	197.00	0.5	3,312	0.02%
2021/05/17	0.3	185.50	1	190.16	187.00	-0.7	3,341	-0.02%
2021/05/14	1	196.15	1	198.00	195.50	0	3,290	0.00%
2021/05/13	1	183.00	1	186.50	186.00	0	3,255	0.00%
2021/05/12	2	189.00	0	0.00	188.00	2	3,211	0.06%
2021/05/11	0	199.00	1	200.00	200.00	-1	3,143	-0.03%
2021/05/07	0	0.00	1	203.50	203.50	-1	3,218	-0.03%
2021/04/29	1	198.50	0	0.00	202.00	1	3,296	0.03%
2021/04/28	0.2	200.00	0	201.00	201.00	0.2	3,293	0.00%
2021/04/26	1	199.00	1	203.00	203.00	0	3,364	0.00%
2021/04/23	1	200.50	1	204.00	204.00	0	3,348	0.00%
2021/04/21	1	201.00	0	0.00	199.50	1	3,344	0.03%
2021/04/16	0.5	209.00	0	0.00	210.00	0.5	3,339	0.01%
2021/04/15	0	0.00	1	207.00	209.50	-1	3,312	-0.03%
2021/04/14	0.4	204.50	0	0.00	204.50	0.4	3,315	0.01%
2021/04/13	0	0.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	0.7	200.59	1	202.50	202.50	-0.3	3,328	-0.01%
2021/04/06	0.1	199.00	0	0.00	199.50	0.1	3,322	0.00%
2021/04/01	0.2	196.00	1	197.00	197.00	-0.8	3,324	-0.02%
2021/03/31	0.9	196.50	0.5	198.00	197.00	0.4	3,311	0.01%
2021/03/30	0.6	193.43	1	197.00	199.50	-0.4	3,300	-0.01%
2021/03/29	0.5	191.83	0	0.00	194.00	0.5	3,262	0.02%
2021/03/26	1.2	188.27	0	0.00	191.50	1.2	3,253	0.04%
2021/03/22	0	0.00	0	184.00	183.00	0	3,407	0.00%
2021/03/19	0	0.00	0.1	186.50	187.00	-0.1	3,450	0.00%
2021/03/17	0.1	191.00	1	190.50	191.00	-0.9	3,375	-0.03%
2021/03/16	0.5	192.00	1	191.00	191.50	-0.5	3,358	-0.02%
2021/03/15	0	0.00	1	187.00	187.50	-1	3,283	-0.03%
2021/03/12	1	182.00	4	181.88	182.50	-3	3,274	-0.09%
2021/03/11	5.2	183.90	2	184.75	190.00	3.2	3,243	0.10%
2021/03/10	0.4	174.62	0	0.00	177.00	0.4	3,150	0.01%
2021/03/09	0.5	171.60	0.2	173.00	173.50	0.3	3,180	0.01%
2021/03/08	0.1	170.50	0	0.00	170.50	0.1	3,188	0.00%
2021/03/05	1	168.00	0.5	169.43	170.00	0.5	3,183	0.01%
2021/03/04	1	171.50	1	172.00	172.00	0	3,274	0.00%
2021/03/03	1.5	172.25	0	0.00	174.50	1.5	3,253	0.05%
2021/03/02	0.1	171.50	0	0.00	170.00	0.1	3,271	0.00%
2021/02/26	0	0.00	2.9	173.81	172.00	-2.9	3,289	-0.09%
2021/02/25	2	180.10	1	181.50	180.50	1	3,211	0.03%
2021/02/24	0.4	176.00	3	176.67	176.50	-2.6	3,174	-0.08%
2021/02/23	4.3	175.42	0	0.00	175.50	4.3	3,173	0.14%
2021/02/22	0	0.00	1.8	173.15	170.50	-1.8	3,131	-0.06%
2021/02/19	1.3	174.05	2	174.00	174.50	-0.7	3,113	-0.02%
2021/02/18	2.3	173.52	3	173.67	173.50	-0.7	3,103	-0.02%
2021/02/17	2	171.02	1	172.00	172.50	1	3,111	0.03%
2021/02/05	1.5	162.50	1	163.00	164.00	0.5	3,069	0.02%
2021/02/04	1.1	164.24	1	165.00	164.00	0.1	3,084	0.00%
2021/02/03	0	0.00	0.6	162.00	162.50	-0.6	3,148	-0.02%
2021/02/02	0	0.00	1	163.00	163.00	-1	3,212	-0.03%
2021/02/01	0.8	153.56	0	0.00	158.00	0.8	3,256	0.02%
2021/01/29	1	157.50	0	0.00	155.00	1	3,225	0.03%
2021/01/28	1	159.00	1	161.00	159.50	0	3,181	0.00%
2021/01/26	2	164.50	0.6	165.00	162.50	1.4	3,166	0.04%
2021/01/21	0	0.00	0.2	168.00	166.50	-0.2	3,161	-0.01%
2021/01/15	0	0.00	1.4	172.15	170.00	-1.4	3,263	-0.04%
2021/01/14	1.2	171.95	0	0.00	172.50	1.2	3,253	0.04%
2021/01/13	0	0.00	0	171.00	172.00	0	3,264	0.00%
2021/01/11	0.1	169.50	0	169.00	170.00	0	3,275	0.00%
2021/01/08	0.5	169.00	1	169.00	170.00	-0.5	3,291	-0.02%
2021/01/07	1.3	168.00	0	167.00	169.00	1.2	3,297	0.04%
2021/01/06	0.2	165.00	0	0.00	165.50	0.2	3,312	0.00%
2021/01/05	0	0.00	0.3	168.08	166.00	-0.3	3,283	-0.01%
2021/01/04	0	0.00	2	167.00	167.50	-2	3,328	-0.06%
2020/12/31	0.4	167.00	0	0.00	168.00	0.4	3,340	0.01%
2020/12/30	1.5	166.00	1	165.50	167.00	0.5	3,336	0.01%
2020/12/29	0.9	164.08	0.8	164.48	165.50	0	3,378	0.00%
2020/12/24	0	0.00	0.3	162.46	160.50	-0.3	3,406	-0.01%
2020/12/21	0.3	164.00	0	0.00	166.00	0.3	3,468	0.01%
2020/12/17	0.5	164.00	0	0.00	165.00	0.5	3,448	0.01%
2020/12/16	0	162.50	3	159.83	163.00	-3	3,394	-0.09%
2020/12/15	1.5	157.34	1	158.00	158.00	0.5	3,358	0.01%
2020/12/11	1	155.00	0	0.00	155.00	1	3,331	0.03%
2020/12/07	0.5	158.00	0	0.00	158.50	0.5	3,319	0.01%
2020/12/03	1	157.50	0	0.00	158.00	1	3,312	0.03%
2020/11/25	0	0.00	5	161.10	159.50	-5	3,236	-0.15%
2020/11/24	0.5	166.00	11	165.86	166.50	-10.5	3,215	-0.33%
2020/11/23	4.2	165.72	1	165.99	166.00	3.2	3,218	0.10%
2020/11/20	9	164.00	1	162.53	163.00	8	3,194	0.25%
2020/11/19	0	0.00	1	166.50	166.00	-1	3,192	-0.03%
2020/11/18	1.5	165.00	0	0.00	166.00	1.5	3,181	0.05%
2020/11/13	0	0.00	2	158.50	159.00	-2	3,280	-0.06%
2020/11/12	0.7	160.00	1	161.00	161.00	-0.3	3,297	-0.01%
2020/11/11	1.5	161.99	1	161.91	161.50	0.5	3,331	0.01%
2020/11/10	1.2	158.00	0	0.00	159.00	1.2	3,315	0.04%
2020/11/09	1.5	156.32	1	152.50	154.50	0.5	3,515	0.01%
2020/11/06	1	149.00	0	0.00	150.00	1	3,446	0.03%
2020/11/05	0	0.00	1	147.00	147.50	-1	3,442	-0.03%
2020/11/03	1	144.50	0	0.00	144.00	1	3,413	0.03%
2020/10/28	0	0.00	2	140.00	140.00	-2	3,451	-0.06%
2020/10/27	0.5	143.00	2	143.00	143.50	-1.5	3,432	-0.04%
2020/10/26	1.5	144.00	0	0.00	145.00	1.5	3,428	0.04%
2020/10/23	4.5	141.33	4	142.38	144.00	0.5	3,429	0.01%
2020/10/21	0.6	138.00	2.2	138.93	139.00	-1.6	3,357	-0.05%
2020/10/20	1.3	138.00	1.4	138.36	139.00	-0.1	3,351	0.00%
2020/10/19	3.5	137.36	1	137.00	137.50	2.5	3,328	0.08%
2020/10/16	0.5	135.00	0	0.00	135.50	0.5	3,302	0.02%
2020/10/15	0	0.00	1	134.00	135.00	-1	3,290	-0.03%
2020/10/14	0	0.00	1	134.50	135.00	-1	3,273	-0.03%
2020/10/13	3.3	135.51	3	134.50	134.50	0.3	3,273	0.01%
2020/10/12	1.5	136.00	1	136.48	137.00	0.5	3,296	0.01%
2020/10/08	1.5	134.00	0	0.00	135.00	1.5	3,276	0.05%
2020/10/07	0.5	133.00	0	0.00	133.50	0.5	3,285	0.02%
2020/09/25	0	0.00	1.3	126.34	126.50	-1.3	3,337	-0.04%
2020/09/24	1	128.00	0	0.00	126.00	1	3,338	0.03%
2020/09/22	0	0.00	1.7	131.50	130.50	-1.7	3,371	-0.05%
2020/09/21	1.5	134.00	2	134.50	135.00	-0.5	3,392	-0.01%
2020/09/18	0.5	133.00	5	132.50	133.50	-4.5	3,455	-0.13%
2020/09/17	0	0.00	5	131.50	132.00	-5	3,453	-0.14%
2020/09/16	5	133.50	1	133.50	134.00	4	3,542	0.11%
2020/09/11	0	130.00	0	0.00	130.00	0	3,641	0.00%
2020/09/03	0	0.00	13	131.77	131.50	-13	3,906	-0.33%
2020/09/01	5	127.50	0	0.00	127.50	5	3,896	0.13%
2020/08/31	1	130.00	0.5	130.50	129.50	0.5	3,876	0.01%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/25	0.5	135.00	0	0.00	135.50	0.5	3,992	0.01%
2020/08/21	0	0.00	1	135.50	134.00	-1	4,066	-0.02%
2020/08/20	0	0.00	2	132.00	132.50	-2	4,057	-0.05%
2020/08/19	1.5	137.00	1	138.00	138.00	0.5	4,010	0.01%
2020/08/18	0	0.00	1	135.50	135.00	-1	4,015	-0.02%
2020/08/17	1.5	135.00	1	134.50	136.00	0.5	3,968	0.01%
2020/08/14	3	133.00	4	132.88	132.00	-1	3,941	-0.03%
2020/08/13	1.5	129.50	3	132.17	132.50	-1.5	3,878	-0.04%
2020/08/06	0	0.00	0.1	125.50	125.50	-0.1	3,797	0.00%
2020/08/05	0.5	125.00	0	0.00	125.50	0.5	3,807	0.01%
2020/08/04	15	123.50	15	123.00	123.50	0	3,846	0.00%
2020/07/28	10	122.50	10	121.50	121.50	0	4,097	0.00%
2020/07/24	0	0.00	2	124.50	123.00	-2	4,329	-0.05%
2020/07/22	2	126.00	0	0.00	126.00	2	4,390	0.05%
2020/07/17	0	0.00	1	123.00	123.00	-1	4,487	-0.02%
2020/07/14	1	124.00	0	0.00	123.50	1	4,603	0.02%
2020/07/13	0	0.00	15	125.50	125.50	-15	4,666	-0.32%
2020/07/09	5	128.00	0	0.00	127.50	5	4,786	0.10%
2020/07/06	0	0.00	22	128.86	129.00	-22	4,848	-0.45%
2020/07/03	2	127.00	0	0.00	127.00	2	4,884	0.04%
2020/07/02	0	0.00	2	127.50	126.50	-2	5,019	-0.04%
2020/06/29	0	0.00	20	118.50	120.00	-20	5,268	-0.38%
2020/06/24	0	0.00	34	119.50	119.00	-34	5,266	-0.65%
2020/06/23	33	118.52	16	118.56	118.50	17	5,380	0.32%
2020/06/22	41	127.50	19	126.76	128.00	22	5,436	0.40%
2020/06/18	20	126.50	0	0.00	128.00	20	5,555	0.36%
2020/06/11	12	125.50	1	125.00	125.00	11	6,227	0.18%
2020/06/10	0	0.00	1	129.50	129.50	-1	6,254	-0.02%
2020/06/08	0	0.00	1	124.00	124.50	-1	6,524	-0.02%
2020/06/05	0	0.00	1	124.00	123.50	-1	6,601	-0.02%
2020/06/03	0	0.00	6	121.42	122.50	-6	6,836	-0.09%
2020/06/02	6	120.17	0	0.00	119.00	6	6,832	0.09%
2020/05/27	0	0.00	1	118.00	116.00	-1	6,959	-0.01%
2020/05/26	0	0.00	2	117.25	117.50	-2	7,010	-0.03%
2020/05/25	5	114.50	5	112.50	115.50	0	7,026	0.00%
2020/05/21	5	113.50	0	0.00	114.00	5	7,179	0.07%
2020/05/20	0	0.00	2	113.00	113.00	-2	7,171	-0.03%
2020/05/15	1	112.00	0	0.00	112.50	1	7,235	0.01%
2020/05/14	0	0.00	2	115.00	113.00	-2	7,232	-0.03%
2020/05/13	1	113.50	1	116.00	116.50	0	7,177	0.00%
2020/05/11	0	0.00	2	116.50	116.50	-2	7,181	-0.03%
2020/05/08	0	0.00	1	113.00	113.00	-1	7,139	-0.01%
2020/05/05	0	0.00	1	110.00	110.50	-1	7,117	-0.01%
2020/05/04	1	109.50	0	0.00	108.50	1	7,114	0.01%
2020/04/30	6	113.83	8	113.88	114.50	-2	7,042	-0.03%
2020/04/29	2	111.00	4	108.25	111.00	-2	7,007	-0.03%
2020/04/28	0	0.00	1	102.00	103.00	-1	6,941	-0.01%
2020/04/24	1	99.00	0	0.00	98.70	1	7,050	0.01%
2020/04/21	3	97.70	0	0.00	96.50	3	6,999	0.04%
2020/04/16	1	99.60	0	0.00	99.60	1	6,949	0.01%
2020/04/15	0	0.00	2	101.75	102.00	-2	6,873	-0.03%
2020/04/14	0	0.00	2	99.65	100.00	-2	6,809	-0.03%
2020/04/13	1	97.10	1	96.90	96.40	0	6,800	0.00%
2020/04/10	2	96.65	8	96.73	98.20	-6	6,811	-0.09%
2020/04/09	4	95.30	0	0.00	96.30	4	6,777	0.06%
2020/04/08	3	95.57	1	96.30	96.10	2	6,736	0.03%
2020/04/07	2	95.30	14	94.44	94.50	-12	6,668	-0.18%
2020/04/06	6	90.12	1	90.80	91.10	5	6,521	0.08%
2020/04/01	12	92.08	3	92.80	92.30	9	6,325	0.14%
2020/03/31	4	92.60	3	94.33	91.50	1	6,251	0.02%
2020/03/30	1	92.70	0	0.00	93.70	1	6,077	0.02%
2020/03/27	1	99.60	0	0.00	96.70	1	5,988	0.02%
2020/03/26	4	94.73	5.2	95.33	96.50	-1.2	5,863	-0.02%
2020/03/25	15.2	91.13	1	93.60	91.00	14.2	5,743	0.25%
2020/03/24	3	87.37	3	87.43	87.10	0	5,610	0.00%
2020/03/23	3	79.77	1	80.90	80.10	2	5,544	0.04%
2020/03/20	0	0.00	3	83.80	85.40	-3	5,502	-0.05%
2020/03/19	6	79.88	6	77.70	77.70	0	5,338	0.00%
2020/03/17	3	89.50	1	89.60	87.30	2	5,135	0.04%
2020/03/16	1	96.50	0	0.00	94.00	1	4,963	0.02%
2020/03/13	7	92.49	3	93.33	97.40	4	4,887	0.08%
2020/03/12	1	101.50	0	0.00	101.50	1	4,685	0.02%
2020/03/11	1	106.00	0	0.00	106.00	1	4,593	0.02%
2020/03/10	1	104.00	1	106.00	106.00	0	4,500	0.00%
2020/03/09	3	109.00	0	0.00	107.00	3	4,402	0.07%
2020/03/05	0	0.00	2	117.00	118.00	-2	4,171	-0.05%
2020/03/04	1	114.00	0	0.00	114.50	1	4,121	0.02%
2020/03/02	1	111.50	1	113.00	114.00	0	4,023	0.00%
2020/02/26	1	118.00	0	0.00	117.00	1	3,929	0.03%
2020/02/25	3	116.00	1	118.50	118.00	2	3,857	0.05%
2020/02/24	3	121.50	0	0.00	120.00	3	3,764	0.08%
2020/02/21	3	125.00	0	0.00	124.50	3	3,624	0.08%
2020/02/20	5	125.90	0	0.00	124.50	5	3,630	0.14%
2020/02/18	1	128.50	1	128.50	128.00	0	3,529	0.00%
2020/02/17	0	0.00	2	127.00	128.50	-2	3,508	-0.06%
2020/02/14	3	124.83	2	125.00	125.50	1	3,483	0.03%
2020/02/13	2	126.50	0	0.00	126.00	2	3,482	0.06%
2020/02/12	1	124.50	0	0.00	126.00	1	3,498	0.03%
2020/02/10	1	122.00	0	0.00	126.00	1	3,469	0.03%
2020/02/07	2	127.00	0	0.00	126.50	2	3,408	0.06%
2020/02/05	0	0.00	1	129.50	129.50	-1	3,341	-0.03%
2020/02/03	1	122.50	0	0.00	122.50	1	3,236	0.03%
2020/01/30	3	130.83	0	0.00	128.50	3	3,061	0.10%
2020/01/16	0	0.00	1	143.00	143.00	-1	2,932	-0.03%
2020/01/15	0.5	142.00	1	142.50	142.50	-0.5	2,957	-0.02%
2020/01/14	0.5	142.00	0	0.00	142.50	0.5	3,019	0.02%
2019/12/17	0	140.00	0	0.00	140.00	0	2,923	0.00%
2019/12/16	0	0.00	0.7	139.00	138.00	-0.7	2,874	-0.02%
2019/12/13	0	0.00	1	136.50	135.00	-1	2,833	-0.04%
2019/12/11	0	0.00	1	135.50	136.00	-1	2,784	-0.04%
2019/12/10	2.1	132.38	0	0.00	134.00	2.1	2,763	0.08%
2019/12/09	0.1	135.50	2	134.50	134.50	-1.9	2,720	-0.07%
2019/12/06	1.2	133.26	0	0.00	134.00	1.2	2,737	0.04%
2019/12/05	1.1	135.09	0	0.00	135.50	1.1	2,688	0.04%
2019/12/04	0.1	136.50	1.5	135.50	135.00	-1.4	2,708	-0.05%
2019/12/03	0	0.00	1	138.50	138.00	-1	2,675	-0.04%
2019/11/29	0.1	137.00	0	0.00	136.50	0.1	2,667	0.00%
2019/11/27	1	139.50	1	139.50	139.50	0	2,736	0.00%
2019/11/25	0.5	141.00	0	0.00	141.50	0.5	2,641	0.02%
2019/11/22	0	0.00	1	142.00	140.00	-1	2,656	-0.04%
2019/11/19	0	0.00	1	143.52	144.00	-1	2,678	-0.04%
2019/11/18	1.5	141.00	0	0.00	142.00	1.5	2,635	0.06%
2019/11/15	0	0.00	1	140.00	140.00	-1	2,635	-0.04%
2019/11/12	0	0.00	2	140.50	141.00	-2	2,685	-0.07%
2019/11/11	1.5	140.00	0	0.00	141.00	1.5	2,757	0.06%
2019/11/08	0.5	140.00	0	0.00	140.50	0.5	2,742	0.02%
2019/11/06	0	0.00	0	139.00	139.00	0	2,741	0.00%
2019/11/04	0	0.00	1	139.50	140.00	-1	2,796	-0.04%
2019/10/24	0.5	137.50	1	137.50	138.50	-0.5	3,048	-0.02%
2019/10/23	0.5	137.00	1	137.50	137.50	-0.5	3,039	-0.02%
2019/10/22	1.5	134.33	1	136.50	136.50	0.5	3,010	0.02%
2019/10/17	0	0.00	1	131.00	131.00	-1	2,957	-0.03%
2019/10/16	0	0.00	2	129.50	131.00	-2	2,935	-0.07%
2019/10/15	0	129.00	0	0.00	129.00	0	2,881	0.00%
2019/09/24	1	126.00	0	0.00	126.50	1	2,884	0.03%
2019/09/23	1	127.50	0	0.00	128.00	1	2,878	0.03%
2019/09/19	1	128.00	0	0.00	128.50	1	2,905	0.03%
2019/09/17	0	0.00	0	129.00	128.00	0	2,894	0.00%
2019/09/11	0	0.00	1	129.50	130.00	-1	2,930	-0.03%
2019/09/10	2	128.25	2	129.00	129.50	0	2,939	0.00%
2019/09/09	0	0.00	1	130.50	131.00	-1	2,914	-0.03%
2019/09/06	0	0.00	2	129.25	129.50	-2	2,914	-0.07%
2019/09/02	2	127.25	1	127.00	127.00	1	3,043	0.03%
2019/08/30	0	0.00	1	124.00	124.50	-1	2,998	-0.03%
2019/08/29	0	0.00	2	120.00	121.00	-2	2,985	-0.07%
2019/08/22	0	0.00	1	125.00	125.00	-1	3,029	-0.03%
2019/08/13	3	121.50	0	0.00	121.00	3	3,016	0.10%
2019/08/07	2	126.50	0	0.00	124.00	2	3,027	0.07%
2019/08/06	2	121.50	1	121.50	124.00	1	3,056	0.03%
2019/08/05	1	124.00	1	125.00	124.00	0	3,099	0.00%
2019/08/02	5	126.40	1	128.00	125.50	4	3,185	0.13%
2019/08/01	0	0.00	1	133.00	133.00	-1	3,070	-0.03%
2019/07/31	2	132.00	0	0.00	131.50	2	3,046	0.07%
2019/07/30	1	139.50	0	0.00	139.50	1	3,004	0.03%
2019/07/17	0	0.00	1	138.00	138.00	-1	2,870	-0.03%
2019/07/16	1	137.50	0	0.00	137.50	1	2,852	0.04%
2019/07/11	0	136.50	0	0.00	136.50	0	2,830	0.00%
2019/07/10	0	0.00	1	136.50	136.50	-1	2,832	-0.04%
2019/07/05	0.5	135.00	0	0.00	135.50	0.5	2,858	0.02%
2019/07/03	0	0.00	0.3	132.00	131.00	-0.3	2,867	-0.01%
2019/07/02	0.5	132.00	0	0.00	132.50	0.5	2,915	0.02%
2019/06/26	0.3	128.00	0	0.00	128.50	0.3	2,974	0.01%
2019/06/21	0	0.00	1	130.00	128.50	-1	2,945	-0.03%
2019/06/17	0	0.00	1	126.00	125.00	-1	2,908	-0.03%
2019/05/24	0	0.00	1	116.50	115.50	-1	2,784	-0.04%
2019/05/23	1	112.50	0	0.00	114.50	1	2,770	0.04%
2019/05/21	0	0.00	1.4	118.93	118.00	-1.4	2,792	-0.05%
2019/05/20	0.1	116.00	0	0.00	115.00	0.1	2,799	0.00%
2019/05/17	0.1	115.00	0	0.00	114.50	0.1	2,888	0.00%
2019/05/16	1.1	116.00	0	0.00	116.00	1.1	2,858	0.04%
2019/05/14	1.1	118.09	0	0.00	117.50	1.1	2,839	0.04%
2019/05/10	2	124.00	0.5	124.50	123.00	1.5	2,744	0.05%
2019/05/07	0.5	132.00	0	0.00	132.50	0.5	2,608	0.02%
2019/05/06	0	0.00	1	131.00	129.50	-1	2,634	-0.04%
2019/04/25	0	0.00	2	132.00	133.00	-2	2,750	-0.07%
2019/04/24	1	127.50	70.2	129.57	130.00	-69.2	2,759	-2.51%
2019/04/22	0.5	132.00	0	0.00	132.50	0.5	2,773	0.02%
2019/04/18	0	0.00	1	131.00	130.50	-1	2,879	-0.03%
2019/04/17	0.5	133.00	0	0.00	133.50	0.5	2,953	0.02%
2019/04/15	50	136.50	0	0.00	134.00	50	3,009	1.66%
2019/04/11	1	133.00	0	0.00	132.00	1	3,060	0.03%
2019/04/09	0	0.00	1	133.00	133.00	-1	3,064	-0.03%
2019/04/08	1.5	133.00	0	0.00	134.00	1.5	3,058	0.05%
2019/04/02	0	0.00	1	129.00	129.00	-1	2,986	-0.03%
2019/04/01	0.5	124.50	1	125.50	125.50	-0.5	2,939	-0.02%
2019/03/27	1	122.50	0	0.00	122.00	1	2,852	0.04%
2019/03/26	0	0.00	21	123.98	123.50	-21	2,868	-0.73%
2019/03/25	21.5	120.53	1	121.00	121.50	20.5	2,879	0.71%
2019/03/22	0	0.00	1	123.00	123.00	-1	2,854	-0.04%
2019/03/21	0.5	122.00	0	0.00	122.50	0.5	2,882	0.02%
2019/03/20	0	0.00	42.4	122.76	123.00	-42.4	2,894	-1.46%
2019/03/19	60	118.50	0	0.00	118.00	60	2,796	2.15%
2019/03/18	1.5	120.00	37	120.05	120.50	-35.5	2,805	-1.27%
2019/03/15	1	116.00	44	116.45	116.50	-43	2,775	-1.55%
2019/03/11	42	112.52	0	0.00	113.00	42	2,850	1.47%
2019/03/08	1	114.00	0	0.00	114.50	1	2,879	0.03%
2019/03/07	3	115.33	0	0.00	115.50	3	2,895	0.10%
2019/03/06	36	117.50	0	0.00	117.00	36	2,896	1.24%
2019/03/05	0	0.00	2	120.00	120.00	-2	2,902	-0.07%
2019/03/04	1.5	120.00	0	0.00	120.50	1.5	2,931	0.05%
2019/02/27	0	0.00	1	120.50	121.00	-1	2,913	-0.03%
2019/02/26	1.5	119.00	21	119.48	119.50	-19.5	2,897	-0.67%
2019/02/22	0	0.00	1	116.00	116.00	-1	2,893	-0.03%
2019/02/21	1	116.00	1	116.50	116.50	0	2,894	0.00%
2019/02/20	1.5	116.00	22.1	116.41	116.50	-20.6	2,888	-0.71%
2019/02/19	42.1	114.92	1	113.50	112.50	41.1	2,865	1.43%
2019/02/18	1.1	117.00	30.3	114.54	118.00	-29.2	2,859	-1.02%
2019/02/15	25.1	111.52	0	0.00	111.00	25.1	2,806	0.89%
2019/02/14	1.6	112.69	22	113.48	113.50	-20.4	2,829	-0.72%
2019/02/13	1.1	112.50	1	112.50	113.00	0.1	2,867	0.00%
2019/02/12	2.5	112.20	2	112.50	112.50	0.5	2,934	0.02%
2019/02/11	1	112.00	0	0.00	112.00	1	2,950	0.03%
2019/01/30	0	0.00	3	112.67	113.00	-3	2,978	-0.10%
2019/01/29	21	111.50	0	0.00	112.00	21	2,991	0.70%
2019/01/28	1	111.00	0	111.50	112.00	1	3,057	0.03%
2019/01/25	0	0.00	30	111.50	112.00	-30	3,115	-0.96%
2019/01/24	21.5	109.47	1	109.50	109.50	20.5	3,163	0.65%
2019/01/23	0	0.00	1	110.00	110.00	-1	3,228	-0.03%
2019/01/22	1.5	110.00	67	110.17	111.00	-65.5	3,273	-2.00%
2019/01/21	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2019/01/18	41.5	108.00	0	0.00	108.50	41.5	3,349	1.24%
2019/01/17	0	0.00	3	108.83	109.00	-3	3,405	-0.09%
2019/01/16	1.5	107.00	0	0.00	107.50	1.5	3,492	0.04%
2019/01/15	0	0.00	56	107.50	108.00	-56	3,602	-1.55%
2019/01/14	1.5	106.00	23	105.98	106.50	-21.5	3,636	-0.59%
2019/01/11	41.5	104.76	0	0.00	105.50	41.5	3,689	1.12%
2019/01/10	21.5	104.57	22	105.07	106.50	-0.5	3,713	-0.01%
2019/01/09	1.4	104.00	0	0.00	105.00	1.4	3,689	0.04%
2018/12/17	1	98.20	0	0.00	98.30	1	4,222	0.02%
2018/12/03	1	100.00	0	0.00	100.50	1	4,377	0.02%
2018/11/28	0	0.00	20	94.38	95.00	-20	4,257	-0.47%
2018/11/27	10	92.90	0	0.00	93.50	10	4,258	0.23%
2018/11/23	10	91.92	0	0.00	92.00	10	4,255	0.24%
2018/11/22	10	93.10	1	93.10	93.10	9	4,263	0.21%
2018/11/16	0	0.00	11	94.22	93.90	-11	4,310	-0.26%
2018/11/15	1	95.00	0	0.00	94.50	1	4,319	0.02%
2018/11/14	1	96.00	1	96.70	96.70	0	4,332	0.00%
2018/11/07	0	0.00	1	93.40	93.40	-1	4,341	-0.02%
2018/11/06	0	0.00	3	91.50	91.30	-3	4,338	-0.07%
2018/11/05	21	90.10	50	91.50	91.50	-29	4,325	-0.67%
2018/11/02	30	89.90	0	0.00	91.30	30	4,404	0.68%
2018/11/01	0	0.00	40	89.75	91.00	-40	4,351	-0.92%
2018/10/31	41	87.78	0	0.00	88.20	41	4,285	0.96%
2018/10/26	0	0.00	1	85.00	85.00	-1	4,179	-0.02%
2018/10/25	2	82.05	0	0.00	83.70	2	4,102	0.05%
2018/10/24	3	82.90	3	83.90	84.30	0	4,111	0.00%
2018/10/23	1	87.40	0	0.00	85.30	1	4,086	0.02%
2018/10/18	3	92.60	0	0.00	92.40	3	3,873	0.08%
2018/10/16	1	91.30	0	0.00	91.50	1	3,853	0.03%
2018/10/09	2	99.75	1.3	100.27	99.90	0.7	3,578	0.02%
2018/10/02	0	0.00	30	107.00	106.50	-30	3,583	-0.84%
2018/09/27	0	0.00	2	108.50	109.00	-2	3,643	-0.05%
2018/09/26	1.5	109.00	0	0.00	109.50	1.5	3,624	0.04%
2018/09/25	0	0.00	30	109.00	109.00	-30	3,724	-0.81%
2018/09/21	0.5	108.00	32	108.48	108.50	-31.5	3,765	-0.84%
2018/09/20	1.5	107.50	0	0.00	108.50	1.5	3,667	0.04%
2018/09/19	0.8	105.00	0	0.00	105.50	0.8	3,704	0.02%
2018/08/30	0	0.00	1	103.50	104.00	-1	4,146	-0.02%
2018/08/29	0	0.00	0.5	104.00	103.00	-0.5	4,164	-0.01%
2018/08/28	1.5	104.00	0	0.00	104.50	1.5	4,137	0.04%
2018/08/27	0	0.00	36	103.50	104.00	-36	4,143	-0.87%
2018/08/24	0	0.00	1	102.50	102.50	-1	4,104	-0.02%
2018/08/21	0	0.00	1	99.40	100.50	-1	4,277	-0.02%
2018/08/17	10	99.30	0	0.00	99.10	10	4,212	0.24%
2018/08/16	1	98.20	0	0.00	98.20	1	4,225	0.02%
2018/08/15	41	102.78	0	0.00	101.50	41	4,146	0.99%
2018/08/09	0	0.00	20	102.50	101.50	-20	4,161	-0.48%
2018/08/03	20	98.60	0	0.00	99.30	20	4,240	0.47%
2018/08/01	20	99.70	0	0.00	100.50	20	4,383	0.46%
2018/07/31	6	99.88	0	0.00	100.00	6	4,402	0.14%
2018/07/30	0	0.00	1	107.00	107.00	-1	4,370	-0.02%
2018/07/26	120	105.00	1	105.00	105.00	119	4,358	2.73%	大買/鉅額交易
2018/07/17	0	0.00	1	99.90	100.00	-1	4,609	-0.02%
2018/07/05	1	96.10	0	0.00	95.10	1	4,649	0.02%
2018/06/29	1	99.80	0	0.00	100.00	1	4,618	0.02%
2018/06/26	0	0.00	20	100.50	101.00	-20	4,511	-0.44%
2018/06/21	1	105.00	0	0.00	104.50	1	4,423	0.02%
2018/06/20	0	0.00	800	102.76	103.00	-800	4,466	-17.91%	大賣/鉅額交易
2018/06/19	0	0.00	1.7	105.50	104.50	-1.7	4,547	-0.04%
2018/06/14	0	0.00	0.2	107.50	106.50	-0.2	4,450	0.00%
2018/06/11	3.5	112.29	0	0.00	112.50	3.5	4,878	0.07%
2018/06/07	0	0.00	2	111.25	112.00	-2	5,033	-0.04%
2018/05/30	0	0.00	10	105.00	105.00	-10	5,176	-0.19%
2018/05/25	11	109.36	0	0.00	109.00	11	5,289	0.21%
2018/05/24	1	109.50	0	0.00	108.00	1	5,322	0.02%
2018/05/23	0.4	108.00	1.3	108.76	108.50	-0.9	5,311	-0.02%
2018/05/21	1	106.50	0	0.00	107.00	1	5,449	0.02%
2018/05/18	0	0.00	0	107.00	106.00	0	5,444	0.00%
2018/05/16	0	0.00	1	110.00	110.00	-1	5,490	-0.02%
2018/05/15	0	0.00	1	110.50	110.00	-1	5,563	-0.02%
2018/05/14	1	112.00	0	0.00	112.50	1	5,655	0.02%
2018/05/11	1	111.50	5	111.50	112.00	-4	5,657	-0.07%
2018/05/09	0	0.00	2	109.00	109.50	-2	5,454	-0.04%
2018/05/04	1	105.50	0	0.00	106.00	1	5,512	0.02%
2018/05/02	0	0.00	1	110.00	108.50	-1	5,746	-0.02%
2018/04/30	8	110.38	4	110.13	109.00	4	5,852	0.07%
2018/04/27	0	0.00	1	106.00	107.00	-1	5,721	-0.02%
2018/04/26	1.5	104.00	0	0.00	104.50	1.5	5,719	0.03%
2018/04/25	0	0.00	1	104.00	104.50	-1	5,725	-0.02%
2018/04/24	3	106.50	2	106.00	104.50	1	5,775	0.02%
2018/04/20	0	0.00	0.3	104.50	104.50	-0.3	5,765	0.00%
2018/04/19	1	102.00	1	103.00	103.00	0	5,756	0.00%
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/13	0	0.00	1	104.50	104.50	-1	5,856	-0.02%
2018/04/12	2.5	106.20	1	106.00	106.50	1.5	5,931	0.03%
2018/04/03	0	0.00	4.7	100.40	100.50	-4.7	6,063	-0.08%
2018/04/02	3	103.50	1	103.50	103.00	2	6,024	0.03%
2018/03/31	1.1	103.00	1	104.00	103.50	0.1	6,057	0.00%
2018/03/30	0	0.00	1	102.50	103.00	-1	6,106	-0.02%
2018/03/29	1	100.50	0.3	101.00	100.00	0.7	6,089	0.01%
2018/03/27	0	0.00	1	105.50	103.00	-1	6,028	-0.02%
2018/03/26	0	0.00	1	103.50	103.00	-1	6,047	-0.02%
2018/03/23	1	101.00	0	0.00	101.50	1	6,040	0.02%
2018/03/22	1	105.00	16	104.75	103.00	-15	6,033	-0.25%
2018/03/21	1	106.00	5	106.40	107.00	-4	5,872	-0.07%
2018/03/20	6	105.50	11	106.36	105.00	-5	5,882	-0.09%
2018/03/19	1	109.50	2.3	108.47	107.00	-1.3	5,852	-0.02%
2018/03/16	24.5	104.94	4	104.25	107.00	20.5	5,684	0.36%
2018/03/15	1	103.00	1.1	102.50	102.50	-0.1	5,440	0.00%
2018/03/14	2	101.75	2	101.25	101.50	0	5,508	0.00%
2018/03/13	1.3	103.00	1	103.00	103.50	0.3	5,470	0.00%
2018/03/12	8.5	102.32	8.7	101.87	105.50	-0.2	5,373	0.00%
2018/03/09	1	97.10	1	96.90	97.10	0	5,203	0.00%
2018/03/07	0	0.00	2	95.80	95.70	-2	5,248	-0.04%
2018/03/06	1	98.00	0	0.00	96.40	1	5,257	0.02%
2018/03/05	2	97.60	1	97.80	97.30	1	5,339	0.02%
2018/03/02	1	96.50	0	0.00	96.60	1	5,303	0.02%
2018/03/01	1	98.50	1	99.00	99.20	0	5,265	0.00%
2018/02/27	0	0.00	1	98.20	98.20	-1	5,197	-0.02%
2018/02/26	3	97.97	0	0.00	97.20	3	5,167	0.06%
2018/02/23	1	96.80	2	97.75	96.80	-1	5,183	-0.02%
2018/02/22	4	97.38	5	97.58	97.70	-1	5,268	-0.02%
2018/02/21	3	93.33	4	94.65	94.80	-1	5,260	-0.02%
2018/02/12	2	91.00	2	90.95	90.30	0	5,250	0.00%
2018/02/09	1	90.40	1	90.23	90.10	0	5,291	0.00%
2018/02/08	4	92.83	4.3	92.58	93.00	-0.3	5,287	0.00%
2018/02/06	13	90.18	5	90.20	90.20	8	5,371	0.15%
2018/02/02	1	97.10	34.7	97.07	96.20	-33.7	5,705	-0.59%
2018/02/01	1	98.70	2	98.45	98.40	-1	6,373	-0.02%
2018/01/30	1	97.50	1	99.00	97.80	0	6,453	0.00%
2018/01/29	2	101.00	3	99.97	97.60	-1	6,445	-0.02%
2018/01/26	11	99.73	4	101.60	99.20	7	6,392	0.11%
2018/01/25	10	99.07	9	99.14	100.50	1	6,334	0.02%
2018/01/24	2	97.20	2	96.85	97.20	0	6,206	0.00%
2018/01/23	1	95.49	7	95.74	95.40	-6	6,139	-0.10%
2018/01/22	0	0.00	1	94.80	95.10	-1	6,173	-0.02%
2018/01/19	1	95.10	0	0.00	95.60	1	6,244	0.02%
2018/01/18	1	97.80	2	96.80	96.80	-1	6,404	-0.02%
2018/01/17	3	95.00	2	95.85	96.70	1	6,617	0.02%
2018/01/15	1	96.90	0.4	95.10	95.60	0.6	6,789	0.01%
2018/01/12	0	0.00	1	95.50	95.00	-1	6,829	-0.01%
2018/01/11	4	94.95	3	95.30	95.50	1	6,852	0.01%
2018/01/10	1	93.80	1	93.00	92.80	0	6,838	0.00%
2018/01/09	0	0.00	5	93.62	94.20	-5	6,922	-0.07%
2018/01/08	3	92.87	5	93.36	93.50	-2	7,085	-0.03%
2018/01/05	4	92.85	69	91.36	93.60	-65	7,306	-0.89%
2018/01/04	3	89.83	5	89.90	90.00	-2	7,162	-0.03%
2018/01/02	1	88.10	1	87.60	87.60	0	7,187	0.00%