貿聯-KY (3665)-富邦-竹北券商分點個股進出

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

貿聯-KY

(3665)

可現股當沖

股價
686
漲跌
▲4
漲幅
+0.59%
成交量
3,859張
產業
上市其他電子類股
676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

貿聯-KY (3665)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	0	0.00	0.2	685.00	686.00	-0.2	3,722	-0.01%
2024/12/10	1.3	671.54	1	678.04	682.00	0.3	3,714	0.01%
2024/12/09	0.1	713.00	0	0.00	704.00	0.1	3,681	0.00%
2024/12/06	1.1	715.50	1	731.00	710.00	0.1	3,677	0.00%
2024/12/05	0.1	710.00	0	0.00	721.00	0.1	3,669	0.00%
2024/12/04	2	707.50	5	717.48	729.00	-3	3,684	-0.08%
2024/12/03	2	669.50	0	0.00	673.00	2	3,660	0.05%
2024/12/02	1	652.00	1	669.00	657.00	0	3,637	0.00%
2024/11/29	0	0.00	2	633.00	647.00	-2	3,623	-0.06%
2024/11/28	0	0.00	0.1	598.47	604.00	-0.1	3,591	0.00%
2024/11/27	1	624.09	1	630.00	619.00	0	3,645	0.00%
2024/11/25	1	633.00	0	0.00	628.00	1	3,863	0.03%
2024/11/22	1.1	643.64	1.2	635.67	633.00	-0.1	3,897	0.00%
2024/11/21	1	651.00	3	640.67	642.00	-2	3,896	-0.05%
2024/11/20	1	604.00	1	593.00	599.00	0	3,865	0.00%
2024/11/19	2	570.00	2	584.00	601.00	0	3,828	0.00%
2024/11/15	2.1	593.24	3	594.67	596.00	-0.9	3,865	-0.02%
2024/11/14	0	0.00	1	571.00	574.00	-1	3,825	-0.03%
2024/11/13	1.2	570.33	1	570.00	566.00	0.2	3,795	0.01%
2024/11/12	4.1	584.60	3.1	571.94	571.00	1	3,770	0.03%
2024/11/11	1	562.00	3.4	550.63	573.00	-2.4	3,654	-0.07%
2024/11/08	1	524.00	2	535.00	521.00	-1	3,568	-0.03%
2024/11/07	0	0.00	15	495.77	494.00	-15	3,549	-0.42%
2024/11/06	9	489.78	3.1	490.26	489.50	5.9	3,517	0.17%
2024/11/05	5	483.50	2	483.00	483.00	3	3,556	0.08%
2024/11/04	6	481.67	1	484.50	481.00	5	3,626	0.14%
2024/11/01	1	474.50	1	469.50	469.00	0	3,663	0.00%
2024/10/30	1	454.50	1	472.50	471.50	0	3,749	0.00%
2024/10/29	2	452.55	0	0.00	452.00	2	3,840	0.05%
2024/10/28	1	471.00	1	464.00	470.00	0	3,846	0.00%
2024/10/25	2.2	480.57	1	472.00	469.50	1.2	3,865	0.03%
2024/10/24	0	0.00	1.1	484.55	476.50	-1.1	3,857	-0.03%
2024/10/23	0	496.00	0.1	488.00	488.50	-0.1	3,897	0.00%
2024/10/22	1.2	505.13	2	498.87	495.00	-0.8	3,942	-0.02%
2024/10/18	0	0.00	3.1	475.66	471.00	-3.1	3,962	-0.08%
2024/10/17	1	466.00	0	0.00	465.00	1	4,007	0.02%
2024/10/16	1	456.50	0	0.00	467.50	1	4,071	0.02%
2024/10/15	0	0.00	1	473.00	467.00	-1	4,069	-0.02%
2024/10/11	0	0.00	1	448.00	456.00	-1	4,192	-0.02%
2024/10/09	1	436.50	0	0.00	444.00	1	4,277	0.02%
2024/10/07	4	451.50	5	449.60	455.00	-1	4,285	-0.02%
2024/10/04	4	437.62	1	432.00	431.50	3	4,277	0.07%
2024/10/01	0	0.00	1.1	471.27	479.00	-1.1	4,214	-0.03%
2024/09/30	1	463.00	1	468.00	461.00	0	4,216	0.00%
2024/09/27	1	471.50	3.1	473.56	463.50	-2.1	4,328	-0.05%
2024/09/26	0	0.00	2	464.00	463.00	-2	4,340	-0.05%
2024/09/25	0.1	452.00	0	0.00	460.00	0.1	4,352	0.00%
2024/09/24	3	467.17	2.1	468.69	461.00	0.9	4,395	0.02%
2024/09/23	2	450.25	0.1	452.00	451.00	1.9	4,386	0.04%
2024/09/20	2	440.50	3	433.85	435.00	-1	4,550	-0.02%
2024/09/18	1	410.00	0	0.00	409.50	1	4,610	0.02%
2024/09/16	0	0.00	1	412.50	413.00	-1	4,717	-0.02%
2024/09/13	2	415.50	0	0.00	412.50	2	4,795	0.04%
2024/09/12	1	417.54	2	425.25	421.00	-1	4,968	-0.02%
2024/09/11	2	402.00	0	0.00	401.50	2	5,023	0.04%
2024/09/10	0.1	401.96	0	0.00	397.50	0.1	5,130	0.00%
2024/09/06	1	411.50	1	417.00	420.00	0	5,363	0.00%
2024/09/05	1	414.97	2	411.25	412.00	-1	5,415	-0.02%
2024/09/04	0	0.00	1	408.14	416.00	-1	5,502	-0.02%
2024/09/03	3	438.50	3	434.33	433.00	0	5,506	0.00%
2024/09/02	2	446.25	0	0.00	438.50	2	5,507	0.04%
2024/08/29	4	434.75	2	439.75	441.50	2	5,572	0.04%
2024/08/28	2	454.75	3	464.96	451.00	-1	5,517	-0.02%
2024/08/27	3	450.83	5.8	455.07	469.50	-2.8	5,566	-0.05%
2024/08/26	2	437.75	2	441.75	431.50	0	5,434	0.00%
2024/08/23	1	423.50	1	427.00	429.50	0	5,401	0.00%
2024/08/21	1	419.00	1	424.00	417.00	0	5,382	0.00%
2024/08/20	0	0.00	1.2	431.00	425.50	-1.2	5,385	-0.02%
2024/08/19	1	414.00	2	419.75	420.50	-1	5,364	-0.02%
2024/08/16	1	388.00	1	404.00	404.50	0	5,347	0.00%
2024/08/14	0	0.00	0	391.50	391.00	0	5,354	0.00%
2024/08/12	2	383.50	0	0.00	386.00	2	5,364	0.04%
2024/08/09	0	0.00	2	391.00	383.50	-2	5,354	-0.04%
2024/08/07	3	375.50	1	374.50	371.50	2	5,263	0.04%
2024/08/06	0	0.00	0	355.00	356.00	0	5,195	0.00%
2024/08/02	2	396.18	2.1	385.19	378.00	-0.1	5,044	0.00%
2024/08/01	1	415.96	5	405.00	415.00	-4	4,941	-0.08%
2024/07/31	2	382.50	0	0.00	379.00	2	4,823	0.04%
2024/07/29	1	390.00	1	381.71	378.50	0	4,756	0.00%
2024/07/26	1.1	380.82	0	0.00	382.00	1.1	4,724	0.02%
2024/07/22	1.1	387.64	0	389.00	388.00	1.1	4,569	0.02%
2024/07/19	0	0.00	1	395.00	392.00	-1	4,526	-0.02%
2024/07/18	1	388.00	0.6	384.00	390.00	0.4	4,445	0.01%
2024/07/17	3.2	394.45	1	404.00	389.00	2.2	4,360	0.05%
2024/07/15	0	0.00	0	418.00	420.00	0	4,261	0.00%
2024/07/12	1.3	386.92	0	0.00	386.00	1.3	4,158	0.03%
2024/07/11	0	0.00	3.1	399.14	402.00	-3.1	4,114	-0.07%
2024/07/08	0.1	384.50	0	0.00	383.50	0.1	3,962	0.00%
2024/07/04	1	388.50	1	389.50	383.50	0	3,876	0.00%
2024/07/03	2	387.00	2	389.75	388.50	0	3,815	0.00%
2024/07/02	1.1	371.82	1	366.00	367.00	0.1	3,672	0.00%
2024/06/28	1	383.48	5	380.40	374.00	-4	3,568	-0.11%
2024/06/27	1.3	362.52	1	361.00	360.00	0.3	3,468	0.01%
2024/06/26	2	358.03	2	362.50	360.50	0	3,376	0.00%
2024/06/25	1	324.00	1	328.03	338.00	0	3,150	0.00%
2024/06/24	1	331.00	1	334.50	330.00	0	3,046	0.00%
2024/06/21	2	330.25	0	0.00	332.00	2	3,005	0.07%
2024/06/20	1	334.00	1	335.00	340.00	0	2,894	0.00%
2024/06/19	1	351.00	1	341.00	341.00	0	2,824	0.00%
2024/06/18	0.1	344.00	0	330.50	333.50	0.1	2,648	0.00%
2024/06/17	0	0.00	3.4	340.63	351.00	-3.4	2,521	-0.13%
2024/06/14	0	305.00	1	323.00	323.50	-1	2,381	-0.04%
2024/06/13	0	0.00	3.1	297.43	304.00	-3.1	2,230	-0.14%
2024/06/12	1.1	285.82	3	284.67	283.00	-1.9	2,081	-0.09%
2024/06/11	3	295.50	3	298.00	291.00	0	1,996	0.00%
2024/06/07	3	289.31	9.1	289.80	288.00	-6.1	1,844	-0.33%
2024/06/06	0	275.35	0	0.00	275.50	0	1,771	0.00%
2024/06/05	0	0.00	2.1	287.57	285.50	-2.1	1,742	-0.12%
2024/06/04	0	0.00	3	280.50	287.00	-3	1,663	-0.18%
2024/06/03	1.3	274.85	2.1	277.00	277.00	-0.8	1,589	-0.05%
2024/05/30	0	0.00	3.2	266.53	268.00	-3.2	1,397	-0.23%
2024/05/28	0	0.00	1	265.00	266.00	-1	1,369	-0.07%
2024/05/27	0	0.00	1	267.00	264.00	-1	1,311	-0.08%
2024/05/24	3	265.83	0	0.00	263.50	3	1,301	0.23%
2024/05/21	8	258.44	10	261.00	259.00	-2	1,189	-0.17%
2024/05/20	0	0.00	1	246.50	241.00	-1	1,115	-0.09%
2024/05/17	0	0.00	1	241.00	240.50	-1	1,108	-0.09%
2024/05/15	0	0.00	2	235.00	233.00	-2	1,103	-0.18%
2024/05/14	3	232.50	0	0.00	232.50	3	1,106	0.27%
2024/05/02	3	226.67	0	0.00	226.00	3	1,192	0.25%
2024/04/29	1	230.50	0	0.00	231.00	1	1,178	0.08%
2024/04/24	0	0.00	0	235.50	235.50	0	1,191	0.00%
2024/04/22	0.1	225.00	0	0.00	226.00	0.1	1,172	0.01%
2024/04/16	3	233.83	0	0.00	233.00	3	1,126	0.27%
2024/04/15	0	244.50	2	243.00	243.00	-2	1,102	-0.18%
2024/04/12	0	250.00	0	0.00	247.50	0	1,086	0.00%
2024/04/11	1	252.00	1	251.50	250.50	0	1,085	0.00%
2024/04/09	0	253.00	0	0.00	254.00	0	1,075	0.00%
2024/04/03	2	256.50	3	258.00	256.50	-1	1,068	-0.09%
2024/04/02	0	0.00	23	257.02	256.50	-23	1,066	-2.16%
2024/04/01	3	255.33	0	0.00	254.00	3	1,063	0.28%
2024/03/29	2	258.25	0	0.00	259.00	2	1,052	0.19%
2024/03/26	0	258.00	0	0.00	256.00	0	1,040	0.00%
2024/03/22	1	260.00	0	0.00	262.50	1	1,008	0.10%
2024/03/21	2.2	257.91	0	0.00	258.00	2.2	982	0.22%
2024/03/19	0	0.00	1	248.50	252.50	-1	971	-0.10%
2024/03/13	0.2	243.75	0	0.00	244.50	0.2	957	0.02%
2024/03/12	0	0.00	1.1	242.05	244.50	-1.1	952	-0.12%
2024/03/11	2	245.74	1	248.50	240.50	1	946	0.11%
2024/03/08	1	243.00	0	0.00	243.00	1	931	0.11%
2024/03/06	0	0.00	10	249.00	248.00	-10	974	-1.03%
2024/03/05	1	247.50	0.1	249.00	249.00	0.9	982	0.09%
2024/03/04	0	0.00	3	248.00	247.50	-3	974	-0.31%
2024/03/01	3	239.17	0	0.00	238.50	3	927	0.32%
2024/02/23	0	0.00	0	245.00	244.00	0	936	0.00%
2024/02/22	1	243.00	0	0.00	243.50	1	939	0.11%
2024/02/21	1	244.00	2	242.00	243.00	-1	931	-0.11%
2024/02/20	0.1	243.00	0	0.00	244.50	0.1	925	0.01%
2024/02/19	10	246.50	2	245.00	245.50	8	911	0.88%
2024/02/15	1	227.50	7	229.00	232.50	-6	863	-0.69%
2024/02/05	5.2	225.88	5.4	225.60	228.50	-0.2	852	-0.02%
2024/02/01	0.4	234.00	0	0.00	233.00	0.4	823	0.04%
2024/01/29	3	236.00	0	0.00	235.50	3	804	0.37%
2024/01/26	6	236.08	0	0.00	232.50	6	796	0.75%
2024/01/23	0.1	246.00	0	0.00	245.50	0.1	739	0.01%
2024/01/22	3	240.00	0	0.00	240.50	3	722	0.42%
2024/01/18	0.1	239.00	0	0.00	240.00	0.1	706	0.01%
2024/01/15	0.1	246.50	0	0.00	245.50	0.1	691	0.01%
2024/01/12	0.1	244.50	0	0.00	246.50	0.1	700	0.01%
2024/01/10	1	249.00	0	0.00	249.00	1	704	0.14%
2023/12/22	1	260.00	0	0.00	258.00	1	769	0.13%
2023/12/21	0	0.00	1	261.00	260.00	-1	773	-0.13%
2023/12/15	0	0.00	1	272.00	272.00	-1	882	-0.11%
2023/12/14	2	267.50	0	0.00	267.50	2	863	0.23%
2023/12/06	1	270.00	0	0.00	270.50	1	913	0.11%
2023/12/04	0	0.00	16	276.59	276.00	-16	912	-1.75%
2023/12/01	6	274.00	0	0.00	272.00	6	892	0.67%
2023/11/27	0	0.00	3.1	263.50	264.50	-3.1	893	-0.35%
2023/11/24	2	268.25	0	0.00	266.50	2	915	0.22%
2023/11/22	4	268.75	0	0.00	270.00	4	1,027	0.39%
2023/11/15	0	0.00	0.1	258.00	259.50	-0.1	1,034	-0.01%
2023/11/09	0	0.00	1	263.00	261.00	-1	1,071	-0.09%
2023/11/03	0	0.00	2	256.00	250.50	-2	1,225	-0.16%
2023/10/30	0	0.00	1	259.50	258.00	-1	1,256	-0.08%
2023/10/27	0	0.00	0	259.50	257.50	0	1,276	0.00%
2023/10/25	0.1	263.00	0	0.00	261.50	0.1	1,340	0.01%
2023/10/23	18	262.00	0	0.00	259.00	18	1,363	1.32%
2023/10/19	0	270.00	0.2	270.00	265.00	-0.2	1,397	-0.01%
2023/10/17	4	268.00	1	262.50	268.00	3	1,423	0.21%
2023/10/12	0	0.00	0	260.00	260.00	0	1,493	0.00%
2023/10/06	0	259.50	0	0.00	260.00	0	1,566	0.00%
2023/10/02	0	0.00	1	268.50	268.00	-1	1,619	-0.06%
2023/09/25	0	0.00	0.1	273.00	274.00	-0.1	1,873	-0.01%
2023/09/22	0	0.00	4	274.00	273.50	-4	1,942	-0.21%
2023/09/20	1	272.50	21.4	260.93	274.00	-20.4	2,097	-0.97%
2023/09/19	0	0.00	1	258.50	259.50	-1	2,101	-0.05%
2023/09/18	1	257.50	0	0.00	259.50	1	2,182	0.05%
2023/09/14	0.1	260.00	0	0.00	258.50	0.1	2,427	0.00%
2023/09/13	1.2	263.54	1	261.00	258.50	0.2	2,457	0.01%
2023/09/12	1	253.00	0	0.00	254.50	1	2,433	0.04%
2023/09/11	0	0.00	2	248.50	248.50	-2	2,444	-0.08%
2023/09/07	0	0.00	0.3	254.00	252.00	-0.3	2,466	-0.01%
2023/09/06	0	0.00	0.1	257.59	252.00	-0.1	2,523	0.00%
2023/09/05	0.1	257.80	0	0.00	256.00	0.1	2,543	0.00%
2023/08/31	0.1	251.00	0	251.00	249.50	0	2,519	0.00%
2023/08/30	1.1	247.55	0	0.00	248.50	1.1	2,516	0.04%
2023/08/29	10.3	235.34	1.2	235.20	243.00	9.1	2,502	0.36%
2023/08/28	8.9	241.41	2	241.75	240.50	6.9	2,464	0.28%
2023/08/25	0	0.00	1	270.00	267.00	-1	2,384	-0.04%
2023/08/24	1	270.00	0	0.00	271.00	1	2,382	0.04%
2023/08/23	7	268.86	0	268.50	268.00	7	2,375	0.29%
2023/08/21	0.1	263.00	0	0.00	262.50	0.1	2,345	0.00%
2023/08/18	1	264.00	0	0.00	264.00	1	2,335	0.04%
2023/08/15	2	268.00	0	0.00	267.00	2	2,317	0.09%
2023/08/14	0.8	267.48	0	0.00	269.00	0.8	2,302	0.03%
2023/08/11	2	270.50	1.3	271.73	271.00	0.7	2,282	0.03%
2023/08/10	2	275.50	21	275.67	276.00	-19	2,246	-0.85%
2023/08/09	9	283.61	0	0.00	284.00	9	2,197	0.41%
2023/08/01	0	0.00	2	304.00	304.00	-2	2,121	-0.09%
2023/07/27	0	0.00	1	302.00	306.00	-1	2,041	-0.05%
2023/07/26	0	0.00	6	302.75	303.00	-6	2,027	-0.30%
2023/07/25	0	300.50	0	0.00	301.50	0	2,021	0.00%
2023/07/24	0	0.00	0	310.00	309.50	0	2,004	0.00%
2023/07/21	0	0.00	1	301.00	305.00	-1	1,982	-0.05%
2023/07/19	0	307.67	0	0.00	305.00	0	1,977	0.00%
2023/07/18	5	319.50	0	0.00	315.00	5	1,958	0.26%
2023/07/17	0	319.00	0	0.00	317.50	0	1,952	0.00%
2023/07/13	1	322.00	2	323.50	322.50	-1	1,884	-0.05%
2023/07/10	0	0.00	1.2	312.79	312.00	-1.2	1,837	-0.06%
2023/07/07	0	0.00	1	314.50	313.00	-1	1,836	-0.05%
2023/07/05	1	331.84	1.1	326.03	322.50	0	1,772	0.00%
2023/07/03	1	327.00	0	0.00	325.50	1	1,669	0.06%
2023/06/30	0	323.00	2	321.00	322.00	-2	1,632	-0.12%
2023/06/29	2	327.25	0	0.00	324.50	2	1,567	0.13%
2023/06/28	3.1	311.71	3	301.50	301.00	0.1	1,433	0.00%
2023/06/27	3.3	309.48	2	312.00	309.00	1.3	1,379	0.09%
2023/06/26	1	313.97	1	316.00	316.00	0	1,324	0.00%
2023/06/21	1	304.51	3.2	320.56	319.00	-2.2	1,248	-0.18%
2023/06/15	0	0.00	1	282.00	285.00	-1	969	-0.10%
2023/06/14	0	0.00	0	285.50	285.50	0	958	0.00%
2023/06/13	0	0.00	1	287.50	286.00	-1	959	-0.10%
2023/06/12	0	0.00	1	289.50	289.50	-1	940	-0.11%
2023/06/09	0	0.00	1	280.00	281.00	-1	886	-0.11%
2023/06/01	1	276.99	0	0.00	275.50	1	988	0.10%
2023/05/31	0	0.00	1	276.50	276.50	-1	994	-0.10%
2023/05/26	0	0.00	1	267.50	267.00	-1	1,019	-0.10%
2023/05/24	0	0.00	2	267.50	267.50	-2	1,069	-0.19%
2023/05/16	0	0.00	1	257.50	259.50	-1	1,322	-0.08%
2023/05/12	0	0.00	3	259.00	258.50	-3	1,348	-0.22%
2023/04/28	2	262.00	0	0.00	263.00	2	1,854	0.11%
2023/04/25	0.1	252.05	0	0.00	250.50	0.1	1,902	0.01%
2023/04/24	1.1	255.73	0	0.00	255.00	1.1	1,929	0.06%
2023/04/21	3	264.69	8	267.00	263.00	-5	1,927	-0.26%
2023/04/20	0	0.00	3	270.33	273.00	-3	1,923	-0.16%
2023/04/19	2	274.00	2	273.50	273.00	0	1,920	0.00%
2023/04/17	1.1	273.18	0	0.00	272.50	1.1	1,958	0.06%
2023/04/14	1	278.00	1	278.00	277.00	0	1,957	0.00%
2023/04/13	0	0.00	2	278.00	277.00	-2	1,948	-0.10%
2023/04/06	0	0.00	1	270.00	271.00	-1	1,975	-0.05%
2023/03/31	2	282.00	0	0.00	279.00	2	1,966	0.10%
2023/03/27	2	275.00	1	274.50	274.00	1	2,037	0.05%
2023/03/24	0	0.00	1	278.00	277.50	-1	2,080	-0.05%
2023/03/20	1	273.00	2	272.75	273.00	-1	2,139	-0.05%
2023/03/17	1	267.00	1	269.50	268.00	0	2,148	0.00%
2023/03/16	0	0.00	1	263.50	263.50	-1	2,164	-0.05%
2023/03/15	1	271.50	0	0.00	270.00	1	2,192	0.05%
2023/03/14	0.2	271.00	0	0.00	268.00	0.2	2,260	0.01%
2023/03/10	0	273.00	2	275.50	271.50	-2	2,377	-0.08%
2023/03/09	3	276.02	0	0.00	276.50	3	2,401	0.13%
2023/03/07	2	285.00	0	0.00	284.00	2	2,391	0.08%
2023/02/24	1	279.50	1	276.50	277.00	0	2,472	0.00%
2023/02/23	0	0.00	1	280.00	280.50	-1	2,534	-0.04%
2023/02/22	2	275.50	1	276.50	274.00	1	2,577	0.04%
2023/02/21	1	279.00	0.3	280.00	279.00	0.7	2,601	0.03%
2023/02/20	3	287.00	5	283.50	281.00	-2	2,625	-0.08%
2023/02/17	1	279.00	3	278.50	279.00	-2	2,583	-0.08%
2023/02/16	2	279.25	3	282.33	280.50	-1	2,652	-0.04%
2023/02/15	2	274.50	3	275.33	273.50	-1	2,701	-0.04%
2023/02/14	0	271.00	0	0.00	271.00	0	2,661	0.00%
2023/02/13	3	267.33	0	0.00	267.50	3	2,659	0.11%
2023/02/10	3	267.33	1	267.50	266.50	2	2,671	0.07%
2023/02/09	2	265.52	0	0.00	265.50	2	2,682	0.08%
2023/02/07	0	0.00	3	273.00	271.50	-3	2,615	-0.11%
2023/02/06	5	272.60	0	0.00	272.50	5	2,605	0.19%
2023/02/02	2	270.25	1	272.50	274.50	1	2,554	0.04%
2023/02/01	0	0.00	1	263.50	263.50	-1	2,495	-0.04%
2023/01/31	5	264.50	0	0.00	261.50	5	2,487	0.20%
2023/01/17	1	250.00	1	251.50	251.00	0	2,405	0.00%
2023/01/16	2	248.00	0	0.00	248.00	2	2,409	0.08%
2023/01/13	0	0.00	1	251.50	247.00	-1	2,410	-0.04%
2023/01/12	1	249.00	3	247.50	250.00	-2	2,415	-0.08%
2023/01/10	2	249.00	1	245.00	245.00	1	2,409	0.04%
2023/01/06	1	243.50	0	0.00	245.00	1	2,499	0.04%
2023/01/05	2	241.50	0	0.00	241.00	2	2,522	0.08%
2023/01/04	5	237.50	0	0.00	235.00	5	2,514	0.20%
2022/12/30	1	240.00	0	0.00	236.50	1	2,536	0.04%
2022/12/29	1	234.50	0	0.00	236.50	1	2,539	0.04%
2022/12/28	0	0.00	0.1	240.00	237.50	-0.1	2,541	0.00%
2022/12/27	0	0.00	1	246.50	246.50	-1	2,536	-0.04%
2022/12/26	1	248.00	2	246.75	245.50	-1	2,543	-0.04%
2022/12/23	2	252.25	0	0.00	251.00	2	2,566	0.08%
2022/12/22	1	254.50	2	254.50	257.00	-1	2,578	-0.04%
2022/12/21	2	246.25	0	0.00	250.00	2	2,563	0.08%
2022/12/19	1	256.00	4	253.00	251.50	-3	2,540	-0.12%
2022/12/16	1	260.00	0	0.00	255.50	1	2,532	0.04%
2022/12/15	1	264.50	0	0.00	263.00	1	2,518	0.04%
2022/12/12	3	261.67	1	263.00	263.00	2	2,533	0.08%
2022/12/09	1	258.00	0	0.00	258.50	1	2,549	0.04%
2022/12/08	1	259.00	1	257.50	258.50	0	2,584	0.00%
2022/12/07	1	260.50	1	263.50	259.50	0	2,592	0.00%
2022/12/06	0	0.00	1	269.00	265.50	-1	2,639	-0.04%
2022/12/02	4	262.00	4	260.13	259.50	0	2,556	0.00%
2022/12/01	3	254.83	0	0.00	253.50	3	2,509	0.12%
2022/11/28	0	0.00	1	252.00	251.00	-1	2,532	-0.04%
2022/11/25	0	0.00	2	252.50	249.00	-2	2,551	-0.08%
2022/11/24	1	255.00	0	0.00	253.00	1	2,629	0.04%
2022/11/23	3	249.67	0	0.00	248.00	3	2,786	0.11%
2022/11/18	0.1	261.00	0	0.00	252.00	0.1	2,804	0.00%
2022/11/17	1	252.50	3	255.83	256.00	-2	2,764	-0.07%
2022/11/16	2	252.00	1	254.00	253.00	1	2,740	0.04%
2022/11/15	2	249.50	0	0.00	254.00	2	2,714	0.07%
2022/11/14	0	0.00	1	253.50	253.50	-1	2,704	-0.04%
2022/11/11	4	254.13	0	0.00	250.50	4	2,630	0.15%
2022/11/09	5	267.50	0	0.00	268.50	5	2,525	0.20%
2022/11/04	2	260.50	2	260.00	260.00	0	2,527	0.00%
2022/11/02	5	254.00	0	0.00	255.50	5	2,522	0.20%
2022/11/01	2	250.00	0	0.00	250.00	2	2,528	0.08%
2022/10/28	0.1	242.50	10	241.80	242.00	-10	2,558	-0.39%
2022/10/24	0	0.00	2	274.50	273.00	-2	2,504	-0.08%
2022/10/19	1	270.50	0	0.00	272.00	1	2,537	0.04%
2022/10/14	1	260.00	0	0.00	253.50	1	2,537	0.04%
2022/10/11	1	279.00	0	0.00	275.50	1	2,560	0.04%
2022/10/07	0	0.00	1	285.50	287.00	-1	2,575	-0.04%
2022/10/03	2	280.50	0	0.00	275.50	2	2,603	0.08%
2022/09/29	0	0.00	3	279.00	277.50	-3	2,695	-0.11%
2022/09/28	1	285.00	1	282.00	277.00	0	2,744	0.00%
2022/09/27	3	288.00	0	0.00	293.50	3	2,727	0.11%
2022/09/26	0.1	295.00	1	294.00	286.00	-1	2,714	-0.03%
2022/09/23	3	307.00	2	300.00	300.00	1	2,698	0.04%
2022/09/19	2	318.00	2	310.50	310.50	0	2,633	0.00%
2022/09/13	2	321.50	4	321.75	323.00	-2	2,541	-0.08%
2022/09/08	1	303.00	0	0.00	303.00	1	2,485	0.04%
2022/09/05	2	329.00	6	324.00	323.00	-4	2,402	-0.17%
2022/09/02	4	335.50	0	0.00	330.50	4	2,381	0.17%
2022/09/01	2	334.25	0	0.00	335.50	2	2,345	0.09%
2022/08/31	1	335.00	0	0.00	340.00	1	2,322	0.04%
2022/08/30	3	336.50	10	335.25	340.50	-7	2,251	-0.31%
2022/08/29	8	321.88	5	322.00	328.00	3	2,121	0.14%
2022/08/23	0	0.00	1	298.50	302.00	-1	1,989	-0.05%
2022/08/22	0.1	300.00	0	0.00	296.50	0.1	1,979	0.00%
2022/08/15	2	309.25	0	0.00	310.00	2	1,974	0.10%
2022/07/29	0	0.00	1	321.00	321.00	-1	2,156	-0.05%
2022/07/28	2	314.75	0	0.00	312.50	2	2,230	0.09%
2022/07/26	1	303.50	0	0.00	301.50	1	2,181	0.05%
2022/07/25	0	0.00	1	311.50	310.00	-1	2,169	-0.05%
2022/07/20	1	314.00	0	0.00	312.00	1	2,105	0.05%
2022/07/18	2	330.00	0	0.00	334.50	2	2,050	0.10%
2022/07/14	1	304.00	0	0.00	309.00	1	1,983	0.05%
2022/07/11	0	0.00	1	327.00	326.00	-1	1,956	-0.05%
2022/07/08	4	329.50	4	330.25	330.50	0	1,950	0.00%
2022/07/07	5	324.60	3	320.50	329.00	2	1,937	0.10%
2022/06/20	1	295.00	1	288.50	283.50	0	2,027	0.00%
2022/06/16	0	0.00	1	307.00	301.00	-1	2,077	-0.05%
2022/06/15	0	304.50	6	302.42	306.00	-6	2,103	-0.28%
2022/06/14	0	0.00	3	308.50	309.00	-3	2,168	-0.14%
2022/06/13	0.1	310.50	0	0.00	309.00	0.1	2,197	0.00%
2022/06/08	5	315.20	3	313.33	313.50	2	2,369	0.08%
2022/06/07	1	308.50	1	313.50	313.50	0	2,439	0.00%
2022/06/02	2	303.00	0	0.00	301.00	2	2,450	0.08%
2022/06/01	1	315.00	1	319.50	315.00	0	2,488	0.00%
2022/05/31	2	317.50	2	312.00	311.50	0	2,472	0.00%
2022/05/27	1	304.00	1	304.50	304.50	0	2,512	0.00%
2022/05/25	1	302.50	1	295.00	300.00	0	2,571	0.00%
2022/05/18	1	315.00	0	0.00	312.00	1	2,712	0.04%
2022/05/16	1	304.00	0	0.00	303.50	1	2,745	0.04%
2022/05/12	1	313.00	0	0.00	310.00	1	2,770	0.04%
2022/05/11	4	317.88	3	313.67	313.00	1	2,852	0.04%
2022/05/10	5	319.80	2	319.25	318.50	3	2,881	0.10%
2022/05/09	2	331.00	1	330.50	335.00	1	2,861	0.03%
2022/05/06	1	331.00	0	0.00	335.00	1	2,985	0.03%
2022/05/05	2	331.75	6	333.58	344.00	-4	3,017	-0.13%
2022/04/27	0	0.00	5	294.00	294.50	-5	3,423	-0.15%
2022/04/14	0	0.00	2	300.00	299.50	-2	3,485	-0.06%
2022/04/11	1	288.00	0	0.00	287.50	1	3,506	0.03%
2022/04/06	1	295.00	0	0.00	301.00	1	3,463	0.03%
2022/04/01	1	299.00	2	296.50	299.50	-1	3,445	-0.03%
2022/03/31	1	296.50	1	305.00	296.50	0	3,429	0.00%
2022/03/29	1	296.00	4	297.50	304.50	-3	3,364	-0.09%
2022/03/28	0	0.00	1.5	304.67	294.00	-1.5	3,304	-0.05%
2022/03/24	1.5	318.83	1	319.00	321.50	0.5	3,207	0.02%
2022/03/18	9	317.17	1	322.41	318.00	8	3,061	0.26%
2022/03/17	2	318.25	1	315.00	321.50	1	3,028	0.03%
2022/03/16	2	309.00	1	308.50	309.50	1	2,950	0.03%
2022/03/15	0	0.00	1	299.00	297.50	-1	2,915	-0.03%
2022/03/11	4	318.13	3	309.00	312.00	1	2,856	0.04%
2022/03/10	2	298.99	3	306.33	309.00	-1	2,728	-0.04%
2022/03/09	0	0.00	1	292.50	292.00	-1	2,632	-0.04%
2022/03/08	0	0.00	1	282.00	281.00	-1	2,602	-0.04%
2022/03/07	1	298.50	1	296.50	291.50	0	2,546	0.00%
2022/03/04	0	0.00	1	290.50	291.00	-1	2,461	-0.04%
2022/03/03	1	298.50	12	290.67	289.00	-11	2,459	-0.45%
2022/03/02	0	0.00	1	300.50	297.50	-1	2,417	-0.04%
2022/02/25	1	295.00	1	299.00	299.00	0	2,378	0.00%
2022/02/24	2	293.25	2	291.00	292.50	0	2,336	0.00%
2022/02/23	3	290.00	1	291.50	293.00	2	2,328	0.09%
2022/02/22	0	0.00	8	279.50	280.00	-8	2,303	-0.35%
2022/02/21	20	286.20	20	283.50	287.00	0	2,283	0.00%
2022/02/17	1	302.00	1	296.00	298.00	0	2,249	0.00%
2022/02/16	0	0.00	4	297.00	294.50	-4	2,204	-0.18%
2022/02/15	2	298.00	0	0.00	295.50	2	2,174	0.09%
2022/02/14	1	302.00	3	301.42	296.50	-2	2,133	-0.09%
2022/02/11	26.3	299.63	9.3	300.27	309.00	17	2,088	0.81%
2022/02/10	6	299.50	0	0.00	292.00	6	1,997	0.30%
2022/02/09	1	301.50	1	299.50	304.50	0	1,946	0.00%
2022/02/08	3	311.53	4	304.50	306.50	-1	1,889	-0.05%
2022/02/07	12	297.08	15	301.97	306.00	-3	1,752	-0.17%
2022/01/26	8	292.44	6	291.25	295.00	2	1,660	0.12%
2022/01/25	11	281.64	13	287.77	291.50	-2	1,536	-0.13%
2022/01/24	1	276.50	0.2	275.50	277.50	0.8	1,390	0.06%
2022/01/21	1	264.50	1	267.00	264.50	0	1,282	0.00%
2022/01/19	1	258.00	0	0.00	258.00	1	1,197	0.08%
2022/01/14	0	0.00	0.1	246.00	247.00	-0.1	1,254	-0.01%
2022/01/12	3	266.00	4.1	263.51	263.00	-1.1	1,259	-0.09%
2022/01/07	1	256.00	0.1	255.00	253.50	0.9	1,275	0.07%
2022/01/06	1	254.50	1.1	255.77	252.50	-0.1	1,274	-0.01%
2022/01/03	0	0.00	1.1	262.36	263.50	-1.1	1,214	-0.09%
2021/12/30	0	0.00	3	260.50	261.00	-3	1,229	-0.24%
2021/12/29	0	0.00	0.1	257.00	258.50	-0.1	1,253	-0.01%
2021/12/27	0	0.00	1	255.00	255.50	-1	1,319	-0.08%
2021/12/24	0.1	253.00	0	0.00	254.00	0.1	1,329	0.01%
2021/12/23	1	252.50	0	0.00	252.50	1	1,348	0.07%
2021/12/21	0.1	247.50	1	246.50	248.00	-0.9	1,370	-0.07%
2021/12/20	0	0.00	1	241.50	245.50	-1	1,374	-0.07%
2021/12/15	1.1	242.64	0	0.00	241.50	1.1	1,397	0.08%
2021/12/06	0.1	250.50	0	0.00	248.50	0.1	1,427	0.01%
2021/12/03	1	251.50	0	0.00	250.50	1	1,436	0.07%
2021/11/25	1	262.00	0	0.00	257.50	1	1,483	0.07%
2021/11/24	0	0.00	0.1	262.75	262.50	-0.1	1,488	-0.01%
2021/11/22	0	0.00	2	257.50	258.50	-2	1,500	-0.13%
2021/11/17	0.1	264.50	0	262.00	262.00	0.1	1,475	0.01%
2021/11/16	1	266.50	2	262.75	260.00	-1	1,477	-0.07%
2021/11/11	0	0.00	0.1	258.50	257.50	-0.1	1,484	0.00%
2021/11/10	0.1	256.00	0	0.00	260.00	0.1	1,484	0.00%
2021/11/08	0	0.00	2	271.50	266.50	-2	1,448	-0.14%
2021/11/04	4	272.13	5.1	266.55	266.00	-1.1	1,423	-0.07%
2021/11/03	1	262.50	6	266.00	266.00	-5	1,392	-0.36%
2021/11/02	3	268.00	4	263.88	262.00	-1	1,378	-0.07%
2021/11/01	0	0.00	3	267.00	267.00	-3	1,356	-0.22%
2021/10/29	2	260.00	1	259.50	256.50	1	1,344	0.07%
2021/10/28	2	261.00	1	259.50	259.50	1	1,339	0.07%
2021/10/27	4.1	263.99	3	263.50	263.50	1.1	1,343	0.08%
2021/10/26	14	274.57	1	267.00	269.00	13	1,321	0.98%
2021/10/25	1.1	263.36	11	265.09	265.00	-9.9	1,272	-0.78%
2021/10/21	1	263.00	4	261.38	258.00	-3	1,257	-0.24%
2021/10/20	0	0.00	6	262.58	265.50	-6	1,244	-0.48%
2021/10/19	8	261.13	5	259.00	259.50	3	1,217	0.25%
2021/10/18	1	262.00	0	0.00	258.50	1	1,203	0.08%
2021/10/15	3	265.50	10	258.15	264.00	-7	1,200	-0.58%
2021/10/06	1.1	248.09	1	249.50	247.50	0.1	1,102	0.01%
2021/10/04	0	0.00	1	245.50	245.50	-1	1,058	-0.09%
2021/09/29	2	225.50	18	223.58	222.00	-16	1,120	-1.43%
2021/09/28	1	235.50	0	0.00	229.50	1	1,119	0.09%
2021/09/22	0	0.00	1	241.50	247.50	-1	1,162	-0.09%
2021/09/17	1	247.50	6	249.00	248.50	-5	1,163	-0.43%
2021/09/15	2	236.50	1	238.50	238.00	1	1,224	0.08%
2021/09/14	0	0.00	1	242.00	238.00	-1	1,301	-0.08%
2021/09/13	0	0.00	2	238.00	238.00	-2	1,336	-0.15%
2021/09/10	2	233.00	3	235.17	237.00	-1	1,346	-0.07%
2021/09/08	0	0.00	11	240.55	239.50	-11	1,353	-0.81%
2021/09/03	1	237.00	0	0.00	236.50	1	1,309	0.08%
2021/09/01	0	0.00	1	237.00	235.50	-1	1,309	-0.08%
2021/08/31	0	0.00	1	224.00	227.50	-1	1,295	-0.08%
2021/08/30	1	221.00	0	0.00	221.00	1	1,289	0.08%
2021/08/27	1	218.00	0	0.00	217.50	1	1,291	0.08%
2021/08/25	0	0.00	1	230.50	234.00	-1	1,274	-0.08%
2021/08/24	1	230.50	0	0.00	230.50	1	1,271	0.08%
2021/08/18	0	0.00	0.4	219.38	220.00	-0.4	1,267	-0.03%
2021/08/17	0.1	220.00	0	0.00	218.00	0.1	1,271	0.01%
2021/08/16	5	228.00	0	0.00	230.50	5	1,314	0.38%
2021/08/13	5	233.00	0	0.00	233.00	5	1,338	0.37%
2021/08/10	5	242.50	0	0.00	241.00	5	1,464	0.34%
2021/08/04	0	0.00	0	253.50	250.00	0	1,542	0.00%
2021/08/03	1	254.50	1	258.00	251.00	0	1,548	0.00%
2021/08/02	0.1	254.00	0	0.00	256.00	0.1	1,535	0.01%
2021/07/27	0	0.00	1	251.00	248.00	-1	1,553	-0.06%
2021/07/26	1	254.00	0	0.00	254.00	1	1,541	0.06%
2021/07/23	1	247.50	0	0.00	247.50	1	1,547	0.06%
2021/07/22	2	244.50	0	0.00	245.00	2	1,547	0.13%
2021/07/20	0	0.00	2	243.25	239.00	-2	1,537	-0.13%
2021/07/19	0	0.00	1	248.50	249.00	-1	1,527	-0.07%
2021/07/13	0	0.00	1	261.50	255.00	-1	1,548	-0.06%
2021/07/12	0	0.00	1	259.04	259.00	-1	1,544	-0.07%
2021/07/08	2	262.50	1	260.50	258.00	1	1,572	0.06%
2021/07/07	1	269.00	11	270.68	272.00	-10	1,562	-0.64%
2021/07/06	1	265.00	2	264.75	265.00	-1	1,522	-0.07%
2021/07/05	3	257.83	0	0.00	259.00	3	1,510	0.20%
2021/06/30	1	262.50	0	0.00	259.00	1	1,536	0.07%
2021/06/29	0	0.00	1	262.50	262.50	-1	1,544	-0.06%
2021/06/28	0	0.00	0.1	264.00	265.00	-0.1	1,557	0.00%
2021/06/25	1	265.00	0.1	269.50	264.00	1	1,561	0.06%
2021/06/24	6	266.67	1.1	268.86	266.00	5	1,549	0.32%
2021/06/23	1	272.42	12.1	271.57	273.50	-11	1,510	-0.73%
2021/06/22	0	0.00	5.1	256.07	254.00	-5.1	1,463	-0.35%
2021/06/18	1	243.50	0	0.00	245.50	1	1,430	0.07%
2021/06/15	0.1	238.80	0	238.50	238.50	0.1	1,445	0.01%
2021/06/11	1	238.06	0	0.00	237.00	1	1,461	0.07%
2021/06/07	5	234.00	1	238.50	237.00	4	1,472	0.27%
2021/06/04	1	236.50	1	242.00	236.50	0	1,490	0.00%
2021/06/03	0.1	239.00	0	0.00	238.00	0.1	1,504	0.00%
2021/06/02	1	240.50	0	0.00	240.00	1	1,512	0.07%
2021/06/01	0	0.00	1	245.50	246.00	-1	1,531	-0.07%
2021/05/31	1	242.50	1	243.00	243.50	0	1,545	0.00%
2021/05/28	2	238.50	1	241.00	241.00	1	1,592	0.06%
2021/05/27	1	235.00	2	236.25	234.50	-1	1,601	-0.06%
2021/05/26	1	234.00	1	237.50	233.00	0	1,604	0.00%
2021/05/24	1	234.00	22	222.82	235.00	-21	1,569	-1.34%
2021/05/21	2	217.50	1	217.00	218.00	1	1,527	0.07%
2021/05/20	1	215.50	6	216.08	215.50	-5	1,525	-0.33%
2021/05/19	5	208.90	0	0.00	209.00	5	1,517	0.33%
2021/05/18	15.1	209.60	1	215.50	214.50	14.1	1,511	0.93%
2021/05/17	10	215.50	1	213.50	213.50	9	1,481	0.61%
2021/05/12	2	240.00	0.1	238.50	240.00	2	1,477	0.13%
2021/05/11	0.1	246.50	0	0.00	244.50	0.1	1,515	0.00%
2021/05/06	0	0.00	2	249.25	252.00	-2	1,707	-0.12%
2021/05/05	2.1	247.32	0	0.00	242.00	2.1	1,847	0.11%
2021/05/04	10	252.00	0	0.00	251.00	10	1,927	0.52%
2021/04/29	12	263.58	0	0.00	261.00	12	2,010	0.60%
2021/04/28	1	265.50	2	265.00	264.50	-1	2,025	-0.05%
2021/04/23	0	0.00	1	268.00	270.50	-1	2,179	-0.05%
2021/04/22	3	268.67	0.1	268.00	269.00	2.9	2,243	0.13%
2021/04/21	1	268.00	1	268.00	268.00	0	2,306	0.00%
2021/04/20	5	267.00	1	268.00	266.00	4	2,308	0.17%
2021/04/19	3	266.33	1	266.50	266.50	2	2,309	0.09%
2021/04/15	1.1	266.68	1	269.00	267.00	0.1	2,377	0.00%
2021/04/14	1	262.50	0	0.00	270.00	1	2,407	0.04%
2021/04/09	6	285.58	0	0.00	281.00	6	2,637	0.23%
2021/04/07	1	276.50	1.2	282.11	283.00	-0.2	2,606	-0.01%
2021/04/06	2	271.75	2	272.75	273.50	0	2,562	0.00%
2021/04/01	11	270.55	3	272.50	270.50	8	2,554	0.31%
2021/03/31	1	271.50	0	0.00	266.00	1	2,539	0.04%
2021/03/30	3.2	271.87	0	0.00	271.50	3.2	2,529	0.12%
2021/03/29	3	269.67	2	269.25	269.00	1	2,527	0.04%
2021/03/26	1	265.00	2	264.25	268.00	-1	2,534	-0.04%
2021/03/25	2	265.75	0	0.00	263.50	2	2,523	0.08%
2021/03/19	1	273.50	0	0.00	274.00	1	2,540	0.04%
2021/03/18	0	0.00	1	277.50	280.00	-1	2,539	-0.04%
2021/03/17	1.1	275.18	1.1	279.32	275.50	0	2,551	0.00%
2021/03/16	1	277.50	1.1	279.86	278.00	-0.1	2,556	0.00%
2021/03/12	1	279.50	1	276.50	276.50	0	2,572	0.00%
2021/03/11	1	278.00	0	0.00	279.50	1	2,578	0.04%
2021/03/10	1	280.00	1	277.00	273.00	0	2,583	0.00%
2021/03/09	1	269.00	4	269.88	270.50	-3	2,571	-0.12%
2021/03/08	1	278.00	0	0.00	274.00	1	2,561	0.04%
2021/03/05	1	280.00	1	273.50	280.00	0	2,570	0.00%
2021/03/04	3	277.01	0	0.00	275.50	3	2,556	0.12%
2021/03/03	0	0.00	4	277.63	278.00	-4	2,547	-0.16%
2021/03/02	0.1	299.00	0	0.00	287.50	0.1	2,505	0.00%
2021/02/26	1	297.00	1	298.00	298.00	0	2,544	0.00%
2021/02/25	2	305.00	0	0.00	305.00	2	2,552	0.08%
2021/02/24	1	303.50	1	300.50	300.50	0	2,549	0.00%
2021/02/23	0	0.00	1	303.00	301.50	-1	2,555	-0.04%
2021/02/22	1	304.03	1	307.00	306.00	0	2,564	0.00%
2021/02/19	0.2	310.50	1	309.50	305.00	-0.8	2,554	-0.03%
2021/02/18	1	312.50	0	0.00	312.50	1	2,556	0.04%
2021/02/17	0	0.00	1	302.50	307.00	-1	2,581	-0.04%
2021/02/05	1	296.52	0	0.00	295.00	1	2,563	0.04%
2021/02/04	4	297.00	0	0.00	298.50	4	2,572	0.16%
2021/02/03	0	305.00	6	304.33	300.00	-6	2,587	-0.23%
2021/02/02	2	298.75	0	0.00	301.00	2	2,581	0.08%
2021/02/01	2	305.50	2	298.25	295.00	0	2,599	0.00%
2021/01/28	0	0.00	7	313.50	306.00	-7	2,507	-0.28%
2021/01/27	2	316.75	2	309.50	312.50	0	2,443	0.00%
2021/01/26	4	303.25	6	303.42	298.50	-2	2,311	-0.09%
2021/01/22	0	0.00	1	302.00	298.00	-1	2,208	-0.05%
2021/01/21	1	286.00	0	0.00	286.00	1	2,133	0.05%
2021/01/20	3	283.33	0	0.00	278.50	3	2,103	0.14%
2021/01/19	3	284.17	2	284.50	283.50	1	2,075	0.05%
2021/01/18	10	284.00	0	0.00	281.00	10	2,032	0.49%
2021/01/15	1	272.00	0.1	282.00	275.00	0.9	1,942	0.05%
2021/01/14	2	278.00	6	273.25	274.00	-4	1,879	-0.21%
2021/01/13	1	264.50	3	263.67	266.00	-2	1,812	-0.11%
2021/01/12	5	263.40	0	0.00	261.00	5	1,814	0.28%
2021/01/11	0	0.00	2	268.25	267.50	-2	1,801	-0.11%
2021/01/08	5	270.50	3	269.33	264.00	2	1,792	0.11%
2021/01/07	2	265.00	2	267.25	268.50	0	1,739	0.00%
2021/01/06	2	266.25	2	265.00	267.00	0	1,710	0.00%
2021/01/05	8.1	270.56	14	269.32	265.50	-5.9	1,652	-0.36%
2021/01/04	0	0.00	5	261.80	267.50	-5	1,545	-0.32%
2020/12/31	1	243.50	0	0.00	243.50	1	1,466	0.07%
2020/12/30	1	244.00	0	0.00	243.50	1	1,474	0.07%
2020/12/28	0	0.00	1	245.00	244.00	-1	1,490	-0.07%
2020/12/25	1	246.00	0	0.00	246.00	1	1,500	0.07%
2020/12/24	0	0.00	3	241.50	240.50	-3	1,516	-0.20%
2020/12/22	1	241.50	0	0.00	236.50	1	1,562	0.06%
2020/12/17	0	0.00	1	249.00	250.50	-1	1,584	-0.06%
2020/12/15	0	0.00	1	238.00	238.00	-1	1,600	-0.06%
2020/12/14	2	244.00	0	0.00	242.50	2	1,592	0.13%
2020/12/11	1	243.50	0	0.00	244.50	1	1,599	0.06%
2020/12/08	1	242.50	2	240.50	242.50	-1	1,604	-0.06%
2020/12/07	2	239.25	1	245.50	239.50	1	1,599	0.06%
2020/12/02	0	0.00	1	243.00	245.50	-1	1,615	-0.06%
2020/11/30	0	0.00	2	249.00	245.00	-2	1,648	-0.12%
2020/11/24	0	0.00	1.1	245.55	246.50	-1.1	1,782	-0.06%
2020/11/23	0	0.00	0	243.00	243.50	0	1,855	0.00%
2020/11/20	10	243.00	2	239.50	242.50	8	1,900	0.42%
2020/11/19	1.1	240.32	0	0.00	238.00	1.1	1,904	0.06%
2020/11/17	2	238.00	1	237.50	238.00	1	2,119	0.05%
2020/11/16	0.1	233.00	1	233.50	232.50	-0.9	2,162	-0.04%
2020/11/13	1	238.50	1	236.00	238.50	0	2,199	0.00%
2020/11/12	4	237.25	1	242.50	234.50	3	2,258	0.13%
2020/11/09	4	238.50	5	243.50	243.50	-1	2,364	-0.04%
2020/11/06	1	231.00	0.1	230.14	230.00	0.9	2,304	0.04%
2020/11/05	1	230.00	1	228.00	228.00	0	2,305	0.00%
2020/11/04	0	0.00	0.1	229.55	229.50	-0.1	2,306	0.00%
2020/11/03	0.1	227.50	1	224.00	224.00	-1	2,310	-0.04%
2020/10/28	1	220.00	2	218.25	220.00	-1	2,339	-0.04%
2020/10/27	1	216.50	1	218.00	217.00	0	2,345	0.00%
2020/10/26	1	220.00	1	219.50	220.00	0	2,347	0.00%
2020/10/23	0	0.00	1	219.00	219.50	-1	2,360	-0.04%
2020/10/22	1	222.00	1	218.00	218.00	0	2,382	0.00%
2020/10/21	7	220.50	1	222.50	220.00	6	2,393	0.25%
2020/10/19	1	216.50	1	216.00	216.50	0	2,403	0.00%
2020/10/16	0	0.00	2	215.50	214.00	-2	2,406	-0.08%
2020/10/15	2	218.00	0	0.00	217.50	2	2,399	0.08%
2020/10/13	1	219.50	1	220.00	218.50	0	2,392	0.00%
2020/10/08	0.1	221.00	0	0.00	219.00	0.1	2,421	0.00%
2020/10/07	0.1	226.00	1	225.50	224.00	-0.9	2,430	-0.04%
2020/10/05	0	0.00	0.1	230.00	230.00	-0.1	2,437	0.00%
2020/09/30	1	221.00	1	225.50	225.50	0	2,477	0.00%
2020/09/29	1	223.50	1	222.50	222.50	0	2,487	0.00%
2020/09/28	1	220.00	1	228.50	219.50	0	2,522	0.00%
2020/09/25	1	225.50	1	230.00	225.50	0	2,527	0.00%
2020/09/24	1	233.00	2	232.75	231.50	-1	2,540	-0.04%
2020/09/23	0	0.00	1	245.00	245.00	-1	2,568	-0.04%
2020/09/22	2	249.50	1	248.00	249.00	1	2,575	0.04%
2020/09/21	2	248.50	1.1	254.33	251.00	1	2,568	0.04%
2020/09/18	3	245.17	0	0.00	246.00	3	2,544	0.12%
2020/09/17	1	236.00	0	0.00	238.00	1	2,515	0.04%
2020/09/16	3	239.17	1	239.00	236.00	2	2,533	0.08%
2020/09/15	3	234.33	2	235.75	235.00	1	2,529	0.04%
2020/09/14	0	0.00	0.1	232.50	232.50	-0.1	2,531	0.00%
2020/09/11	0	0.00	5	233.60	238.00	-5	2,521	-0.20%
2020/09/09	0.1	244.00	0	0.00	244.00	0.1	2,507	0.00%
2020/09/08	2	245.50	1	247.00	245.50	1	2,506	0.04%
2020/09/07	0	0.00	3	247.33	242.50	-3	2,520	-0.12%
2020/09/04	0	0.00	1.1	248.08	251.50	-1.1	2,515	-0.04%
2020/09/02	3	254.33	1	257.00	257.50	2	2,533	0.08%
2020/08/31	1	247.00	1	245.00	247.00	0	2,408	0.00%
2020/08/28	1	246.50	0	0.00	245.00	1	2,394	0.04%
2020/08/27	5	246.10	4	247.75	246.00	1	2,371	0.04%
2020/08/26	1	238.50	1.3	240.96	238.50	-0.3	2,294	-0.01%
2020/08/25	7	239.36	3	240.33	239.00	4	2,283	0.18%
2020/08/24	2.1	238.04	3	238.67	241.00	-0.9	2,264	-0.04%
2020/08/21	2	237.00	4	237.13	242.00	-2	2,198	-0.09%
2020/08/20	2	220.00	2	217.50	220.00	0	2,106	0.00%
2020/08/19	1	228.50	2	230.00	230.00	-1	2,050	-0.05%
2020/08/18	1	225.00	0	0.00	225.00	1	1,964	0.05%
2020/08/17	1	221.00	1	220.00	220.50	0	1,894	0.00%
2020/08/14	2	217.75	3	219.17	217.50	-1	1,872	-0.05%
2020/08/13	1	210.00	1	215.00	210.00	0	1,780	0.00%
2020/08/12	0	0.00	0.3	208.50	209.00	-0.3	1,753	-0.02%
2020/08/11	0	0.00	0.2	208.50	208.50	-0.2	1,752	-0.01%
2020/08/07	0	0.00	6.2	206.90	208.50	-6.2	1,748	-0.35%
2020/08/06	6	207.33	1	202.50	208.00	5	1,721	0.29%
2020/08/04	0.2	198.00	0.1	198.00	197.50	0.1	1,681	0.01%
2020/07/29	1	193.00	1	191.00	193.00	0	1,729	0.00%
2020/07/28	1	191.00	2	197.00	190.00	-1	1,750	-0.06%
2020/07/27	1	194.50	0	0.00	195.00	1	1,822	0.05%
2020/07/23	0	0.00	0.1	205.00	204.00	-0.1	1,816	-0.01%
2020/07/21	0	0.00	1.2	207.83	208.00	-1.2	1,815	-0.07%
2020/07/20	0	0.00	3.3	204.24	204.50	-3.3	1,816	-0.18%
2020/07/16	1	205.00	3	202.83	202.50	-2	1,845	-0.11%
2020/07/15	2	206.50	1	203.50	202.00	1	1,851	0.05%
2020/07/14	1	217.50	4	217.63	217.50	-3	1,861	-0.16%
2020/07/13	5	213.20	2	215.25	216.50	3	1,875	0.16%
2020/07/10	0	0.00	4	210.13	210.00	-4	1,917	-0.21%
2020/07/09	3	217.00	3	215.50	215.50	0	1,916	0.00%
2020/07/08	3	221.17	2	219.50	220.50	1	1,881	0.05%
2020/07/07	1	221.00	2	222.00	221.50	-1	1,876	-0.05%
2020/07/03	1	224.00	1	225.00	224.00	0	1,883	0.00%
2020/07/02	13	220.08	29	220.62	219.00	-16	1,878	-0.85%
2020/07/01	1	213.50	1	213.50	213.00	0	1,836	0.00%
2020/06/29	1	210.00	3	213.00	210.50	-2	1,914	-0.10%
2020/06/23	8	217.50	0	0.00	216.00	8	1,998	0.40%
2020/06/22	0	0.00	6	214.33	215.00	-6	2,034	-0.29%
2020/06/19	5	213.00	5	212.50	211.50	0	2,083	0.00%
2020/06/18	1	210.50	0	0.00	210.00	1	2,118	0.05%
2020/06/16	5	209.50	0	0.00	210.50	5	2,206	0.23%
2020/06/15	0	0.00	1	207.50	205.00	-1	2,240	-0.04%
2020/06/12	2	203.75	1	206.50	209.50	1	2,268	0.04%
2020/06/11	2	216.50	6	214.88	207.50	-4	2,286	-0.18%
2020/06/10	3	214.50	0	0.00	214.50	3	2,288	0.13%
2020/06/09	1	210.00	3	212.17	210.00	-2	2,333	-0.09%
2020/06/08	1	206.00	0	0.00	207.00	1	2,320	0.04%
2020/06/05	0	0.00	10	208.00	209.00	-10	2,323	-0.43%
2020/06/04	0	0.00	1	206.00	206.00	-1	2,333	-0.04%
2020/06/01	11	201.95	11	203.36	204.50	0	2,304	0.00%
2020/05/29	1	196.50	1	194.00	196.50	0	2,268	0.00%
2020/05/28	0	194.00	0	0.00	193.50	0	2,271	0.00%
2020/05/27	7	191.93	10	195.00	194.50	-3	2,271	-0.13%
2020/05/26	0	0.00	9	190.50	189.00	-9	2,282	-0.39%
2020/05/25	5	188.00	0	0.00	188.00	5	2,294	0.22%
2020/05/22	1	185.00	5	187.00	184.50	-4	2,305	-0.17%
2020/05/21	5	190.00	0	0.00	186.50	5	2,312	0.22%
2020/05/20	2	188.50	1	185.50	189.00	1	2,316	0.04%
2020/05/19	1	186.50	8	188.50	186.50	-7	2,327	-0.30%
2020/05/18	0	0.00	1	182.50	181.50	-1	2,329	-0.04%
2020/05/15	1	184.00	5	181.20	181.00	-4	2,339	-0.17%
2020/05/14	4	186.13	1	182.50	181.50	3	2,338	0.13%
2020/05/13	3	187.50	1	188.00	187.50	2	2,343	0.09%
2020/05/12	0	0.00	3	193.50	188.00	-3	2,372	-0.13%
2020/05/08	1.1	189.68	0	0.00	189.50	1.1	2,399	0.05%
2020/05/07	3	189.00	0	0.00	188.50	3	2,430	0.12%
2020/05/05	5	190.50	10	191.05	190.00	-5	2,546	-0.20%
2020/05/04	11	188.86	0.1	190.00	187.50	10.9	2,567	0.42%
2020/04/30	5	188.50	19.1	193.95	196.50	-14.1	2,588	-0.54%
2020/04/29	2	183.00	10	183.90	183.50	-8	2,527	-0.32%
2020/04/28	10	181.35	0	0.00	181.50	10	2,542	0.39%
2020/04/27	2	179.00	5	180.50	180.00	-3	2,584	-0.12%
2020/04/24	6	175.33	0	0.00	176.00	6	2,588	0.23%
2020/04/22	0	0.00	1	174.50	176.50	-1	2,625	-0.04%
2020/04/20	1	178.00	0	0.00	177.50	1	2,688	0.04%
2020/04/16	3	185.50	0	0.00	183.50	3	2,699	0.11%
2020/04/15	1	179.00	1.2	183.67	183.00	-0.2	2,735	-0.01%
2020/04/09	0.2	168.50	0	0.00	168.00	0.2	2,944	0.01%
2020/04/08	1	175.00	0	0.00	175.00	1	2,969	0.03%
2020/04/07	0	0.00	30	168.22	169.50	-30	2,948	-1.02%
2020/04/06	0.1	168.50	0	0.00	166.00	0.1	2,928	0.00%
2020/03/31	0	0.00	1	165.00	164.00	-1	2,946	-0.03%
2020/03/30	1	151.00	3	151.67	160.00	-2	2,990	-0.07%
2020/03/27	32	156.30	0	0.00	151.00	32	2,992	1.07%
2020/03/26	3	152.17	2	150.00	153.00	1	2,943	0.03%
2020/03/25	2	146.50	1	147.50	147.50	1	2,905	0.03%
2020/03/23	1.1	128.57	1	129.50	128.50	0.1	2,837	0.00%
2020/03/20	1	140.00	0	0.00	141.50	1	2,846	0.04%
2020/03/19	1	133.50	1	134.00	133.50	0	2,807	0.00%
2020/03/18	1	148.00	0.1	150.00	148.00	0.9	2,782	0.03%
2020/03/17	0	0.00	14	143.00	147.00	-14	2,769	-0.51%
2020/03/16	12	165.54	0.1	153.50	153.50	11.9	2,767	0.43%
2020/03/13	2	161.50	3	160.00	163.50	-1	2,764	-0.04%
2020/03/12	15	175.03	1	179.00	175.00	14	2,736	0.51%
2020/03/09	2	187.00	16	184.63	183.50	-14	2,730	-0.51%
2020/03/06	2	194.00	2	195.50	195.50	0	2,734	0.00%
2020/03/04	1	190.50	0	0.00	192.00	1	2,806	0.04%
2020/03/03	2	194.00	0	0.00	193.50	2	2,844	0.07%
2020/02/27	1	196.00	0	0.00	191.50	1	2,843	0.04%
2020/02/20	0	0.00	1	216.00	215.00	-1	2,942	-0.03%
2020/02/18	1	212.00	0	0.00	211.00	1	3,045	0.03%
2020/02/14	0	0.00	2	214.00	215.00	-2	3,075	-0.07%
2020/02/11	2	207.50	0	0.00	206.50	2	3,036	0.07%
2020/02/10	10	208.00	0	0.00	205.00	10	3,016	0.33%
2020/02/07	2.1	211.74	0	0.00	209.50	2.1	2,990	0.07%
2020/02/06	5	220.50	1	219.50	220.00	4	2,933	0.14%
2020/02/05	0	0.00	7	223.57	225.00	-7	2,873	-0.24%
2020/02/04	6	226.00	3	225.50	223.50	3	2,832	0.11%
2020/02/03	0	0.00	2	216.50	219.00	-2	2,790	-0.07%
2020/01/30	4.1	222.00	2	222.00	222.00	2.1	2,759	0.08%
2020/01/15	0.1	235.50	0	0.00	235.00	0.1	2,821	0.00%
2020/01/14	0	0.00	1	241.00	237.00	-1	2,788	-0.04%
2020/01/10	0	0.00	2	236.00	235.50	-2	2,698	-0.07%
2020/01/09	1	238.00	0	0.00	235.00	1	2,667	0.04%
2020/01/08	2	236.50	17	234.47	237.00	-15	2,595	-0.58%
2020/01/07	0	0.00	1	230.50	231.00	-1	2,465	-0.04%
2020/01/02	0	0.00	4	233.00	227.50	-4	2,309	-0.17%
2019/12/31	0	0.00	1.1	224.59	225.50	-1.1	2,233	-0.05%
2019/12/27	2	222.50	0	0.00	226.00	2	2,223	0.09%
2019/12/26	0	0.00	5.1	223.96	222.00	-5.1	2,224	-0.23%
2019/12/25	9	225.33	9.1	226.04	224.50	-0.1	2,196	0.00%
2019/12/24	1	218.00	1	218.00	217.00	0	2,102	0.00%
2019/12/19	0	0.00	2	216.00	215.50	-2	2,059	-0.10%
2019/12/18	0.1	214.00	1	215.50	213.50	-0.9	2,030	-0.04%
2019/12/13	8	208.25	0	0.00	207.00	8	1,944	0.41%
2019/12/12	1	209.00	0	0.00	209.00	1	1,919	0.05%
2019/12/11	0.1	210.50	0	0.00	208.50	0.1	1,901	0.01%
2019/12/10	2	214.00	0	0.00	211.50	2	1,884	0.11%
2019/12/09	6.1	212.70	2	213.25	213.00	4.1	1,903	0.22%
2019/12/06	2	218.75	4	219.75	217.50	-2	1,866	-0.11%
2019/12/04	2	223.00	5	221.00	221.50	-3	1,870	-0.16%
2019/12/03	2	222.50	1	223.00	223.00	1	1,850	0.05%
2019/12/02	6	227.08	0	0.00	221.00	6	1,827	0.33%
2019/11/29	1	228.50	1.1	228.00	227.50	-0.1	1,798	-0.01%
2019/11/28	1	229.00	10	229.45	226.00	-9	1,765	-0.51%
2019/11/27	1	224.00	0	0.00	225.50	1	1,721	0.06%
2019/11/25	2	219.00	0	0.00	218.00	2	1,670	0.12%
2019/11/21	2	224.25	0	0.00	224.50	2	1,609	0.12%
2019/11/19	1	228.00	1.1	228.00	228.00	-0.1	1,533	-0.01%
2019/11/18	7	221.50	10	223.75	222.00	-3	1,486	-0.20%
2019/11/15	1	220.50	2.1	219.64	222.50	-1.1	1,442	-0.08%
2019/11/14	1	215.00	1	215.00	215.00	0	1,382	0.00%
2019/11/13	101	212.31	0	0.00	212.00	101	1,371	7.36%	大買/鉅額交易
2019/11/12	5	212.00	0	0.00	210.00	5	1,394	0.36%
2019/11/07	1	212.50	0	0.00	211.00	1	1,496	0.07%
2019/11/05	0.1	212.50	0	0.00	212.00	0.1	1,482	0.01%
2019/11/04	0	0.00	2	209.50	209.00	-2	1,489	-0.13%
2019/11/01	0.2	209.00	0	0.00	208.50	0.2	1,504	0.01%
2019/10/31	5	209.00	0	0.00	207.50	5	1,532	0.33%
2019/10/28	6	212.92	1	213.00	212.50	5	1,518	0.33%
2019/10/25	1	214.00	0	0.00	213.00	1	1,519	0.07%
2019/10/24	1	219.00	0	0.00	218.00	1	1,515	0.07%
2019/10/22	0.2	209.00	0	0.00	206.50	0.2	1,431	0.01%
2019/10/21	0	0.00	0.1	207.00	205.00	-0.1	1,437	-0.01%
2019/10/18	0	0.00	1	206.50	207.00	-1	1,440	-0.07%
2019/10/16	0	0.00	1	212.00	206.00	-1	1,438	-0.07%
2019/10/15	1	212.50	0	0.00	211.00	1	1,431	0.07%
2019/10/14	1	208.00	0	0.00	209.00	1	1,433	0.07%
2019/10/04	0	0.00	100	205.00	206.50	-100	1,416	-7.06%
2019/10/02	4	208.00	0	0.00	208.00	4	1,386	0.29%
2019/09/27	1	216.50	1	214.50	214.50	0	1,366	0.00%
2019/09/26	0	0.00	1	214.00	212.50	-1	1,400	-0.07%
2019/09/24	1	222.00	0	0.00	222.50	1	1,422	0.07%
2019/09/20	1	221.00	0	0.00	221.00	1	1,415	0.07%
2019/09/16	5	220.50	2	219.50	220.00	3	1,409	0.21%
2019/09/12	0	0.00	8	229.69	224.50	-8	1,395	-0.57%
2019/09/11	0	0.00	5.1	226.41	227.00	-5.1	1,379	-0.37%
2019/09/06	5.1	212.02	1	213.00	211.00	4.1	1,310	0.31%
2019/09/04	2	223.50	1.1	223.91	224.00	0.9	1,291	0.07%
2019/09/03	0	0.00	1.1	222.41	222.50	-1.1	1,294	-0.08%
2019/08/29	2	215.75	1	216.50	214.50	1	1,282	0.08%
2019/08/27	1	212.00	0	0.00	210.00	1	1,282	0.08%
2019/08/23	2	221.00	0	0.00	216.50	2	1,277	0.16%
2019/08/22	0	0.00	5	219.00	220.50	-5	1,267	-0.39%
2019/08/21	0	0.00	5	215.00	219.50	-5	1,258	-0.40%
2019/08/20	1	211.00	0	0.00	214.50	1	1,244	0.08%
2019/08/19	6	208.50	8	211.75	212.00	-2	1,256	-0.16%
2019/08/14	14.1	209.82	4	209.50	205.00	10.1	1,208	0.84%
2019/08/13	8.1	226.10	1	217.50	217.50	7.1	1,182	0.60%
2019/08/12	0	0.00	3	228.50	228.50	-3	1,151	-0.26%
2019/08/08	3	218.33	0	0.00	219.50	3	1,144	0.26%
2019/08/07	10	220.80	0	0.00	220.00	10	1,161	0.86%
2019/08/06	4	215.50	0	0.00	218.50	4	1,190	0.34%
2019/08/05	5	224.50	0	0.00	221.00	5	1,234	0.41%
2019/08/02	5	230.00	4	228.50	227.50	1	1,268	0.08%
2019/07/30	0	0.00	1	237.50	236.50	-1	1,332	-0.08%
2019/07/23	0	0.00	1	232.50	233.50	-1	1,262	-0.08%
2019/07/08	1	237.00	0	0.00	235.00	1	1,360	0.07%
2019/07/03	3	235.17	6	239.25	238.50	-3	1,368	-0.22%
2019/07/02	0	0.00	5	229.30	231.00	-5	1,329	-0.38%
2019/07/01	6	223.92	3	227.00	227.00	3	1,321	0.23%
2019/06/28	2	215.00	0	0.00	215.00	2	1,313	0.15%
2019/06/27	1	215.50	3	217.83	215.50	-2	1,337	-0.15%
2019/06/26	4	215.00	0	0.00	217.00	4	1,349	0.30%
2019/06/25	1	212.00	0	0.00	212.50	1	1,351	0.07%
2019/05/20	0	0.00	1	191.00	190.50	-1	1,858	-0.05%
2019/05/15	2	218.00	1	216.00	216.00	1	1,885	0.05%
2019/05/14	0	0.00	1	215.50	218.00	-1	1,873	-0.05%
2019/05/10	1	211.50	0	0.00	207.50	1	1,843	0.05%
2019/05/09	0	0.00	2	211.50	211.50	-2	1,817	-0.11%
2019/05/07	1	210.00	1	210.00	207.00	0	1,817	0.00%
2019/05/03	0	0.00	1	204.50	206.50	-1	1,835	-0.05%
2019/04/26	2	199.75	1	200.00	199.50	1	2,005	0.05%
2019/04/24	0	0.00	2	200.25	200.50	-2	2,018	-0.10%
2019/04/16	0	0.00	1	205.00	206.50	-1	2,088	-0.05%
2019/04/12	0	0.00	1	206.50	207.50	-1	2,133	-0.05%
2019/04/11	0	0.00	3	219.50	217.50	-3	2,180	-0.14%
2019/04/10	1	216.50	0	0.00	217.00	1	2,203	0.05%
2019/04/03	0	0.00	1	214.00	216.00	-1	2,315	-0.04%
2019/04/02	0	0.00	2.1	216.98	216.00	-2.1	2,327	-0.09%
2019/04/01	0	0.00	2	216.00	216.50	-2	2,309	-0.09%
2019/03/27	0	0.00	1	209.00	210.50	-1	2,322	-0.04%
2019/03/25	0	0.00	2	210.00	213.00	-2	2,339	-0.09%
2019/03/21	8	216.25	0	0.00	216.50	8	2,354	0.34%
2019/03/20	5	216.10	0	0.00	215.50	5	2,379	0.21%
2019/03/19	2	218.00	0	0.00	218.00	2	2,393	0.08%
2019/03/18	0	0.00	2	213.50	216.00	-2	2,413	-0.08%
2019/03/15	0	0.00	12	216.08	214.50	-12	2,409	-0.50%
2019/03/14	25	209.68	20	209.00	209.00	5	2,375	0.21%
2019/03/12	0	0.00	10	206.20	206.00	-10	2,452	-0.41%
2019/03/11	1	203.00	6	204.83	204.50	-5	2,471	-0.20%
2019/03/07	2	195.00	0	0.00	195.50	2	2,530	0.08%
2019/03/06	0	0.00	6	198.17	200.00	-6	2,557	-0.23%
2019/03/05	1	192.00	0	0.00	191.00	1	2,560	0.04%
2019/03/04	10	192.45	10	193.25	195.00	0	2,630	0.00%
2019/02/27	3	198.00	0	0.00	199.00	3	2,654	0.11%
2019/02/26	5	197.00	0	0.00	197.00	5	2,691	0.19%
2019/02/25	3	195.67	0	0.00	197.00	3	2,734	0.11%
2019/02/22	1	196.50	0	0.00	196.50	1	2,789	0.04%
2019/02/21	8	202.88	1	203.00	203.50	7	2,826	0.25%
2019/02/20	6	198.67	1	199.50	198.50	5	2,880	0.17%
2019/02/19	1	197.50	0	0.00	199.50	1	2,939	0.03%
2019/02/18	1	199.00	1	199.50	198.50	0	3,001	0.00%
2019/02/14	1	189.00	1	193.00	190.50	0	3,117	0.00%
2019/02/12	4	190.50	6	189.50	190.00	-2	3,223	-0.06%
2019/01/29	10	180.50	10	181.00	181.00	0	3,465	0.00%
2019/01/28	8	187.31	6	185.67	185.50	2	3,559	0.06%
2019/01/24	1	183.00	0	0.00	185.50	1	3,807	0.03%
2019/01/22	22	188.00	25	187.40	187.00	-3	3,886	-0.08%
2019/01/21	22	197.80	10	194.50	194.50	12	3,877	0.31%
2019/01/18	0	0.00	1	212.00	212.50	-1	3,950	-0.03%
2019/01/17	2	210.50	0	0.00	208.00	2	4,098	0.05%
2019/01/11	2	209.25	1	211.00	210.50	1	4,186	0.02%
2019/01/08	30	198.80	31	197.55	197.50	-1	4,304	-0.02%
2019/01/07	23	199.37	22	195.23	195.00	1	4,387	0.02%
2019/01/04	20	195.50	21	194.48	194.50	-1	4,412	-0.02%
2019/01/03	50	212.50	50	206.50	206.50	0	4,405	0.00%
2019/01/02	20	220.25	20	219.50	219.50	0	4,387	0.00%
2018/12/28	0	0.00	2	220.75	224.00	-2	4,390	-0.05%
2018/12/27	4	216.00	3	213.00	215.00	1	4,432	0.02%
2018/12/26	1	205.50	0	0.00	204.50	1	4,404	0.02%
2018/12/24	0	0.00	1	205.50	206.00	-1	4,590	-0.02%
2018/12/21	0	0.00	5	200.00	204.50	-5	4,731	-0.11%
2018/12/19	20	203.25	21	201.74	200.00	-1	4,697	-0.02%
2018/12/13	0	0.00	1	206.00	205.00	-1	4,676	-0.02%
2018/12/12	23	205.22	22	204.09	203.00	1	4,666	0.02%
2018/12/10	1	196.50	0	0.00	196.50	1	4,648	0.02%
2018/12/04	1	203.50	0	0.00	198.50	1	4,648	0.02%
2018/12/03	3	210.17	6	209.25	212.00	-3	4,623	-0.06%
2018/11/30	1	196.00	1	195.50	196.00	0	4,589	0.00%
2018/11/29	1	198.50	2	196.75	191.00	-1	4,660	-0.02%
2018/11/28	1	193.00	3	193.67	194.00	-2	4,655	-0.04%
2018/11/27	2	189.75	2	190.50	190.00	0	4,628	0.00%
2018/11/26	2	184.25	1	184.50	184.00	1	4,603	0.02%
2018/11/21	0	0.00	3	186.00	185.00	-3	4,595	-0.07%
2018/11/20	3	191.50	1	192.50	189.50	2	4,579	0.04%
2018/11/16	4	183.38	2	186.00	185.00	2	4,545	0.04%
2018/11/15	4	186.50	6	184.92	182.50	-2	4,480	-0.04%
2018/11/14	4	185.38	3	183.33	183.00	1	4,414	0.02%
2018/11/13	3	176.83	0	0.00	185.00	3	4,355	0.07%
2018/11/12	1	184.00	1	180.50	175.50	0	4,278	0.00%
2018/11/09	0	0.00	1	177.00	181.00	-1	4,250	-0.02%
2018/11/08	3	181.50	2	180.75	181.00	1	4,230	0.02%
2018/11/07	1	180.50	0.1	177.50	177.50	0.9	4,147	0.02%
2018/11/06	2	175.75	3	172.50	165.00	-1	4,104	-0.02%
2018/11/05	4	178.38	3	174.50	176.00	1	4,018	0.02%
2018/11/02	1	167.50	4	174.88	179.50	-3	3,910	-0.08%
2018/11/01	1	163.50	5	167.80	163.50	-4	3,759	-0.11%
2018/10/31	1	156.50	8	161.00	165.00	-7	3,656	-0.19%
2018/10/30	0	0.00	1	153.50	158.00	-1	3,549	-0.03%
2018/10/29	1	153.00	0	0.00	156.00	1	3,566	0.03%
2018/10/26	10	160.70	6	154.75	149.00	4	3,538	0.11%
2018/10/25	1	156.00	0	0.00	157.50	1	3,416	0.03%
2018/10/22	0	0.00	1	154.00	151.50	-1	3,192	-0.03%
2018/10/19	2	148.50	0	0.00	152.00	2	3,164	0.06%
2018/10/18	2	148.75	2	150.00	153.00	0	3,145	0.00%
2018/10/17	1	149.00	2	150.00	150.00	-1	3,115	-0.03%
2018/10/16	6	143.08	6	137.33	139.00	0	3,048	0.00%
2018/10/15	2	140.50	1	145.00	140.50	1	3,017	0.03%
2018/10/12	0	0.00	1	134.00	135.50	-1	2,944	-0.03%
2018/10/11	2	124.75	3	124.33	123.50	-1	2,909	-0.03%
2018/10/09	0	0.00	1	144.00	137.00	-1	2,877	-0.03%
2018/10/08	1	142.00	0	0.00	149.00	1	2,813	0.04%
2018/10/05	2	150.25	2	156.50	149.50	0	2,786	0.00%
2018/10/03	0	0.00	2	163.75	167.00	-2	2,672	-0.07%
2018/10/02	7	164.36	9	167.50	167.00	-2	2,664	-0.08%
2018/10/01	1	158.00	1	156.00	159.50	0	2,498	0.00%
2018/09/28	2	142.00	2	143.00	145.00	0	2,460	0.00%
2018/09/27	2	152.00	1	152.00	150.50	1	2,419	0.04%
2018/09/19	0	0.00	2	154.00	155.50	-2	2,484	-0.08%
2018/09/13	1	147.50	0	0.00	147.00	1	2,428	0.04%
2018/09/12	1	145.00	0	0.00	145.50	1	2,433	0.04%
2018/09/10	0	0.00	12	143.00	141.00	-12	2,362	-0.51%
2018/09/07	1	155.50	3	163.17	156.50	-2	2,321	-0.09%
2018/09/06	5	165.50	4	164.63	169.50	1	2,284	0.04%
2018/09/05	1	167.50	1	169.50	165.50	0	2,268	0.00%
2018/09/04	1	159.50	0	0.00	159.00	1	2,203	0.05%
2018/08/30	2	154.00	0	0.00	155.00	2	2,233	0.09%
2018/08/28	1	147.00	2	149.50	150.50	-1	2,210	-0.05%
2018/08/24	2	143.75	0.2	145.00	144.50	1.8	2,153	0.08%
2018/08/23	0.2	159.00	0	0.00	158.00	0.2	2,074	0.01%
2018/08/22	0.1	165.00	0	0.00	164.00	0.1	2,064	0.00%
2018/08/20	2	166.50	0	0.00	170.00	2	2,038	0.10%
2018/08/16	1	169.50	0	0.00	169.50	1	1,999	0.05%
2018/08/14	1	187.00	0	0.00	184.00	1	1,952	0.05%
2018/08/13	2	190.00	0	0.00	191.00	2	1,914	0.10%
2018/08/09	0	0.00	1	208.00	213.00	-1	1,868	-0.05%
2018/08/08	0	0.00	1	221.00	215.00	-1	1,868	-0.05%
2018/08/07	1	215.50	0	0.00	216.00	1	1,851	0.05%
2018/07/30	1	196.50	1	194.50	194.00	0	1,827	0.00%
2018/07/20	1	203.50	0	0.00	201.50	1	1,883	0.05%
2018/07/19	1	206.00	0	0.00	205.00	1	1,900	0.05%
2018/07/10	1	207.50	0	0.00	206.00	1	1,905	0.05%
2018/06/26	0	0.00	1	219.00	224.50	-1	2,098	-0.05%
2018/06/19	1	240.00	1	238.50	234.00	0	2,069	0.00%
2018/06/12	1	241.00	0	0.00	235.50	1	2,043	0.05%
2018/06/11	1	240.00	0	0.00	235.00	1	2,014	0.05%
2018/06/08	1	251.50	100	251.25	237.50	-99	2,018	-4.91%
2018/06/07	1	244.00	0	0.00	250.00	1	1,941	0.05%
2018/06/06	2	226.50	2	226.00	227.50	0	1,916	0.00%
2018/06/05	0	0.00	100	222.50	221.00	-100	1,913	-5.23%
2018/06/04	200	224.87	1	224.00	225.00	199	1,905	10.44%	大買/鉅額交易
2018/05/22	2	216.50	1	212.50	208.50	1	1,844	0.05%
2018/05/18	0	0.00	3	205.33	204.50	-3	1,817	-0.17%
2018/05/17	5	211.20	0	0.00	210.50	5	1,825	0.27%
2018/05/15	1	207.00	1	209.50	206.00	0	1,803	0.00%
2018/05/14	1	210.00	1	211.50	209.00	0	1,806	0.00%
2018/05/09	1	218.00	1	216.50	216.50	0	1,735	0.00%
2018/05/08	45	221.64	40	223.81	223.00	5	1,710	0.29%
2018/05/07	1	209.00	1	210.50	212.00	0	1,675	0.00%
2018/05/04	0	0.00	6	206.33	208.00	-6	1,669	-0.36%
2018/05/03	0	0.00	1	206.00	206.00	-1	1,614	-0.06%
2018/04/26	0	0.00	1	217.00	217.00	-1	1,598	-0.06%
2018/04/25	2	222.00	2	224.00	220.50	0	1,601	0.00%
2018/04/24	2	223.50	2	227.75	220.00	0	1,586	0.00%
2018/04/17	0	0.00	1	246.00	242.50	-1	1,518	-0.07%
2018/04/16	1	253.00	0	0.00	252.50	1	1,523	0.07%
2018/04/12	0	0.00	4	248.13	251.50	-4	1,527	-0.26%
2018/04/11	27	249.24	26	242.67	240.00	1	1,511	0.07%
2018/04/10	4	242.00	1	242.50	242.00	3	1,506	0.20%
2018/04/09	0	0.00	1	242.50	242.50	-1	1,433	-0.07%
2018/04/03	4	221.25	2	220.50	220.50	2	1,370	0.15%
2018/04/02	1	238.00	2	235.25	231.00	-1	1,319	-0.08%
2018/03/31	2	237.00	0	0.00	240.00	2	1,288	0.16%
2018/03/30	4	240.88	2	241.75	235.00	2	1,269	0.16%
2018/03/29	2	247.00	2	249.75	242.00	0	1,224	0.00%
2018/03/28	1	260.00	1	258.50	258.00	0	1,199	0.00%
2018/03/22	0	0.00	1	278.00	277.00	-1	1,180	-0.08%
2018/03/15	1	292.00	0	0.00	289.00	1	1,242	0.08%
2018/03/14	1	285.00	0	0.00	294.50	1	1,255	0.08%
2018/03/13	3	288.00	1	287.50	290.00	2	1,241	0.16%
2018/03/09	1	282.00	1	284.00	285.00	0	1,277	0.00%
2018/03/08	1	276.00	1	280.00	277.50	0	1,273	0.00%
2018/03/07	1	263.00	0	0.00	265.00	1	1,259	0.08%
2018/02/21	3	251.50	0	0.00	253.00	3	1,246	0.24%
2018/02/12	2	235.50	0	0.00	239.00	2	1,249	0.16%
2018/02/09	0	0.00	3	230.00	231.00	-3	1,300	-0.23%
2018/02/01	0	0.00	1	277.50	274.00	-1	1,465	-0.07%
2018/01/31	1	279.50	0	0.00	277.50	1	1,473	0.07%
2018/01/26	1	272.00	1	275.50	275.00	0	1,545	0.00%
2018/01/25	2	273.00	4	273.63	276.00	-2	1,585	-0.13%
2018/01/24	0	0.00	1	269.00	275.50	-1	1,582	-0.06%
2018/01/23	1	260.00	0	0.00	260.00	1	1,552	0.06%
2018/01/19	0	0.00	1	270.00	261.00	-1	1,617	-0.06%
2018/01/17	1	270.00	0	0.00	271.00	1	1,613	0.06%
2018/01/16	1	266.00	0	0.00	265.00	1	1,630	0.06%
2018/01/10	0	0.00	1	270.50	262.50	-1	1,802	-0.06%
2018/01/09	2	273.00	0	0.00	272.50	2	1,824	0.11%
2018/01/08	1	280.00	1	272.00	272.00	0	1,832	0.00%
2018/01/04	2	273.50	0	0.00	273.50	2	1,871	0.11%