中租-KY (5871)-元大-城東券商分點個股進出

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
173.5
漲跌
▲0.5
漲幅
+0.29%
成交量
4,094張
產業
上市其他類股
1147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－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	172.50	0.2	173.00	173.50	-0.1	4,405	0.00%
2024/04/23	0	0.00	4.2	173.00	173.00	-4.2	4,433	-0.10%
2024/04/22	0	0.00	4	171.00	172.50	-4	4,423	-0.09%
2024/04/19	21.7	168.63	10	167.75	168.00	11.7	4,378	0.27%
2024/04/18	20	173.00	0	0.00	172.00	20	4,268	0.47%
2024/04/17	2.3	170.57	0	0.00	170.50	2.3	4,222	0.05%
2024/04/16	1.4	170.54	0	0.00	170.00	1.4	4,189	0.03%
2024/04/15	3.3	173.54	4	173.50	173.00	-0.7	4,151	-0.02%
2024/04/12	0.2	176.00	0	0.00	174.50	0.2	4,181	0.00%
2024/04/11	1	176.01	1.1	175.61	175.50	-0.1	4,179	0.00%
2024/04/10	3.1	178.68	1	179.50	178.50	2.1	4,199	0.05%
2024/04/09	21	178.71	0.1	178.00	178.50	20.9	4,171	0.50%
2024/04/08	3	176.00	0.1	175.75	176.00	2.9	4,131	0.07%
2024/04/03	0	0.00	1	174.50	175.50	-1	4,138	-0.02%
2024/04/02	0	0.00	3.1	175.52	176.00	-3.1	4,079	-0.08%
2024/04/01	0	0.00	1	175.50	175.50	-1	4,059	-0.02%
2024/03/29	2.1	172.00	0	0.00	172.00	2.1	4,023	0.05%
2024/03/28	5	172.50	0	0.00	171.50	5	4,011	0.12%
2024/03/27	0	172.00	0	0.00	172.00	0	3,989	0.00%
2024/03/26	0.3	172.49	1	173.00	172.00	-0.7	4,030	-0.02%
2024/03/25	1	172.00	0	0.00	174.00	1	4,002	0.02%
2024/03/22	6.9	171.58	0	0.00	171.50	6.9	4,014	0.17%
2024/03/21	0	0.00	6.6	176.44	176.50	-6.6	4,008	-0.16%
2024/03/20	2.1	172.29	0	0.00	172.00	2.1	4,104	0.05%
2024/03/19	2.4	172.63	0	0.00	172.50	2.4	4,119	0.06%
2024/03/18	3.1	174.05	0	0.00	174.00	3.1	4,147	0.08%
2024/03/15	6.1	176.08	0	0.00	177.00	6.1	4,156	0.15%
2024/03/14	0.1	178.08	15.1	179.17	179.00	-14.9	4,126	-0.36%
2024/03/13	2.3	175.72	0	0.00	176.00	2.3	4,086	0.06%
2024/03/12	0.2	175.00	1.1	175.95	176.00	-0.9	4,070	-0.02%
2024/03/11	1.1	172.10	0	0.00	174.50	1.1	4,048	0.03%
2024/03/08	4.2	172.74	1	171.50	172.50	3.2	4,068	0.08%
2024/03/07	3.2	174.03	3.6	173.74	175.00	-0.3	4,034	-0.01%
2024/03/06	0	0.00	2.3	175.50	175.00	-2.3	4,026	-0.06%
2024/03/05	3.3	173.53	0	0.00	173.50	3.3	4,063	0.08%
2024/03/04	0.3	173.97	0	0.00	174.00	0.3	4,052	0.01%
2024/03/01	1	173.50	0	0.00	174.00	1	4,098	0.02%
2024/02/29	2.6	174.00	0.7	173.15	174.50	1.9	4,116	0.05%
2024/02/27	0	173.00	0	0.00	172.00	0	4,089	0.00%
2024/02/26	2	173.00	0	0.00	173.00	2	4,048	0.05%
2024/02/23	0.3	176.83	0	0.00	176.00	0.3	4,012	0.01%
2024/02/22	2.1	175.27	1	177.50	176.00	1.1	4,045	0.03%
2024/02/21	2.5	176.32	0.5	176.50	176.00	2	4,032	0.05%
2024/02/20	1	176.00	1	177.50	177.50	0	4,025	0.00%
2024/02/19	0	0.00	2	173.50	174.00	-2	4,043	-0.05%
2024/02/16	53.9	169.42	0	0.00	171.00	53.9	4,054	1.33%
2024/02/15	7	170.70	4.3	170.57	170.00	2.7	3,933	0.07%
2024/02/05	1.4	173.00	0	0.00	174.00	1.4	3,857	0.04%
2024/02/02	5.3	174.50	0	0.00	174.50	5.3	3,863	0.14%
2024/02/01	2.1	174.72	1	174.50	175.00	1.1	3,809	0.03%
2024/01/31	0	174.50	0	0.00	174.00	0	3,772	0.00%
2024/01/30	4	174.74	1	175.00	174.00	2.9	3,764	0.08%
2024/01/29	1	177.54	0	0.00	179.00	1	3,658	0.03%
2024/01/26	1.1	178.05	1	179.00	177.50	0.1	3,650	0.00%
2024/01/25	0.1	180.00	0	0.00	179.50	0.1	3,630	0.00%
2024/01/24	1	178.05	3	179.17	178.00	-2	3,610	-0.05%
2024/01/23	1	181.00	0.3	180.50	181.00	0.7	3,593	0.02%
2024/01/22	2	180.50	2	178.50	180.00	0	3,610	0.00%
2024/01/19	2	179.50	12	179.54	179.50	-10	3,681	-0.27%
2024/01/18	3.1	177.35	1	179.00	177.00	2.1	3,663	0.06%
2024/01/17	1	179.05	0	0.00	178.50	1	3,626	0.03%
2024/01/16	1.1	181.96	0	0.00	182.00	1.1	3,587	0.03%
2024/01/15	0	185.00	0	0.00	184.00	0	3,609	0.00%
2024/01/12	0	185.50	0	0.00	184.50	0	3,674	0.00%
2024/01/11	1	186.00	0	0.00	186.00	1	3,678	0.03%
2024/01/10	1	183.00	1	184.50	183.00	0	3,697	0.00%
2024/01/09	2.3	183.07	0	0.00	182.50	2.3	3,681	0.06%
2024/01/08	0.1	188.15	1	191.00	186.00	-0.9	3,657	-0.02%
2024/01/05	0	0.00	2	191.50	190.00	-2	3,628	-0.06%
2024/01/04	0	0.00	25	194.12	195.50	-25	3,629	-0.69%
2024/01/03	1	190.50	1.2	191.83	192.00	-0.2	3,657	-0.01%
2024/01/02	0	0.00	2	192.00	194.00	-2	3,613	-0.06%
2023/12/29	0	0.00	3.1	192.49	193.00	-3.1	3,570	-0.09%
2023/12/28	0	0.00	0.4	188.00	189.50	-0.4	3,563	-0.01%
2023/12/27	0.3	190.17	3.2	190.62	190.50	-2.9	3,546	-0.08%
2023/12/26	1	189.50	2	189.50	189.00	-1	3,551	-0.03%
2023/12/25	1	186.00	9	187.00	186.50	-8	3,571	-0.22%
2023/12/22	4.1	186.99	1.2	186.67	186.50	2.9	3,613	0.08%
2023/12/21	0.1	186.50	1	187.00	187.50	-0.9	3,597	-0.03%
2023/12/20	0	0.00	12	185.00	185.00	-12	3,572	-0.34%
2023/12/19	10	186.80	0.3	185.50	186.50	9.7	3,564	0.27%
2023/12/18	1	188.50	0.5	188.61	186.50	0.5	3,578	0.01%
2023/12/15	0.3	186.92	34.4	185.78	187.50	-34.1	3,526	-0.97%
2023/12/14	0	0.00	0	178.00	179.50	0	3,397	0.00%
2023/12/13	3.1	176.54	0	0.00	175.50	3.1	3,359	0.09%
2023/12/12	0	180.00	0	0.00	179.00	0	3,357	0.00%
2023/12/11	1	178.99	0	0.00	178.50	1	3,342	0.03%
2023/12/08	1	181.50	0.1	182.00	181.00	1	3,301	0.03%
2023/12/07	0.2	179.93	7	179.14	179.00	-6.8	3,268	-0.21%
2023/12/06	11.1	180.95	0	0.00	180.00	11.1	3,262	0.34%
2023/12/04	0	0.00	0.5	183.50	181.50	-0.5	3,310	-0.02%
2023/12/01	12.1	183.34	1	183.00	182.50	11.1	3,290	0.34%
2023/11/30	1.7	184.83	2	184.75	186.00	-0.4	3,261	-0.01%
2023/11/29	2	183.50	0.6	185.00	183.00	1.5	3,179	0.05%
2023/11/28	1.6	183.88	0.2	184.00	185.00	1.4	3,183	0.04%
2023/11/27	3	184.33	1	186.50	183.50	2	3,165	0.06%
2023/11/24	0	184.00	0	0.00	184.50	0	3,137	0.00%
2023/11/22	0.2	181.50	7	182.50	182.50	-6.8	3,177	-0.21%
2023/11/21	2.2	180.95	0.1	181.50	181.00	2.1	3,171	0.07%
2023/11/20	0	177.00	1	177.50	178.00	-1	3,122	-0.03%
2023/11/17	0	178.00	1	178.00	177.50	-1	3,141	-0.03%
2023/11/16	1	175.00	3	176.17	176.50	-2	3,104	-0.06%
2023/11/15	1.2	173.63	0	0.00	175.00	1.2	3,083	0.04%
2023/11/14	1.1	173.50	1	174.50	173.00	0.1	3,077	0.00%
2023/11/13	3	172.83	0	0.00	172.50	3	3,167	0.09%
2023/11/10	2.9	173.74	1	173.50	173.50	1.9	3,247	0.06%
2023/11/09	0	178.00	0	0.00	178.00	0	3,359	0.00%
2023/11/08	3	179.50	0	0.00	179.00	3	3,521	0.09%
2023/11/07	0	182.00	0	0.00	182.00	0	3,528	0.00%
2023/11/06	0.1	181.00	0	0.00	181.00	0.1	3,532	0.00%
2023/11/03	0.1	179.00	0	0.00	178.50	0.1	3,531	0.00%
2023/11/02	0	0.00	1	176.50	176.50	-1	3,619	-0.03%
2023/11/01	1	173.50	0	0.00	173.50	1	3,715	0.03%
2023/10/31	1	175.50	0	0.00	175.50	1	3,815	0.03%
2023/10/30	0	178.00	1	178.50	177.50	-1	3,849	-0.03%
2023/10/27	2	177.26	0	0.00	179.00	2	3,876	0.05%
2023/10/26	0	173.50	0	0.00	171.50	0	3,889	0.00%
2023/10/25	1	174.00	1	173.50	173.50	0	3,905	0.00%
2023/10/24	0.1	172.14	0	0.00	171.00	0.1	3,960	0.00%
2023/10/23	1	172.00	1	170.50	172.00	0	3,973	0.00%
2023/10/20	2	173.77	0.6	175.00	174.00	1.4	3,954	0.04%
2023/10/19	1	177.02	0	0.00	179.00	1	3,905	0.03%
2023/10/18	0.1	179.61	0	0.00	179.00	0.1	3,937	0.00%
2023/10/17	0	182.21	76	182.34	181.00	-76	3,964	-1.92%
2023/10/16	1.2	182.65	0	0.00	182.50	1.2	3,997	0.03%
2023/10/13	0.3	183.80	0.1	183.00	183.00	0.2	4,035	0.00%
2023/10/12	1.1	180.65	3	182.33	183.50	-1.9	4,063	-0.05%
2023/10/11	1	183.50	2.6	184.65	183.50	-1.6	4,117	-0.04%
2023/10/06	0	179.50	0.3	178.50	178.00	-0.3	4,069	-0.01%
2023/10/05	0.1	178.14	0	0.00	177.50	0.1	4,099	0.00%
2023/10/04	1	175.54	0	0.00	177.00	1	4,100	0.02%
2023/10/03	0.5	179.74	0	0.00	179.00	0.5	4,070	0.01%
2023/09/28	6	182.83	0	0.00	181.00	6	4,152	0.14%
2023/09/27	1	183.00	0	0.00	184.00	1	4,140	0.02%
2023/09/26	0	0.00	14.5	182.53	180.00	-14.5	4,155	-0.35%
2023/09/25	13.5	178.86	1	179.05	181.50	12.5	4,143	0.30%
2023/09/22	0.1	178.00	3.2	177.10	177.50	-3.1	4,153	-0.07%
2023/09/21	2.4	175.62	0	0.00	175.50	2.4	4,156	0.06%
2023/09/20	1.6	182.07	1	182.00	180.00	0.6	4,115	0.01%
2023/09/19	0	0.00	2	183.00	184.00	-2	4,103	-0.05%
2023/09/18	2	182.75	1	182.50	183.00	1	4,094	0.03%
2023/09/15	1.2	182.75	13	184.50	182.50	-11.8	4,139	-0.29%
2023/09/14	12.1	177.50	3	178.33	180.00	9.1	4,086	0.22%
2023/09/12	0	175.00	11.1	176.00	176.00	-11	4,102	-0.27%
2023/09/11	0.1	175.57	3.1	175.32	175.00	-3	4,117	-0.07%
2023/09/08	3.4	171.96	1	172.50	172.50	2.4	4,123	0.06%
2023/09/07	17.3	176.34	0	0.00	174.50	17.3	4,180	0.41%
2023/09/06	13.5	179.38	0	0.00	179.50	13.5	4,157	0.33%
2023/09/05	3.1	179.36	0	0.00	179.00	3.1	4,153	0.07%
2023/09/04	2	179.50	3	181.17	181.50	-1	4,150	-0.02%
2023/09/01	2	176.01	2.4	178.50	178.50	-0.4	4,173	-0.01%
2023/08/31	3.5	178.21	2	179.00	177.50	1.5	4,157	0.04%
2023/08/30	2	177.50	0	0.00	177.00	2	4,138	0.05%
2023/08/29	1	176.03	1	177.50	178.50	0	4,154	0.00%
2023/08/28	0.1	181.50	1	183.00	181.50	-0.9	4,138	-0.02%
2023/08/25	0	0.00	1	179.00	178.00	-1	4,522	-0.02%
2023/08/24	0	0.00	3	177.00	177.00	-3	4,549	-0.07%
2023/08/23	2.1	174.26	0	0.00	174.00	2.1	4,618	0.04%
2023/08/22	1.4	177.93	0	0.00	177.50	1.4	4,619	0.03%
2023/08/21	1	177.03	0.1	180.00	179.00	0.9	4,708	0.02%
2023/08/18	5.2	180.93	0	0.00	180.00	5.2	4,706	0.11%
2023/08/17	3.1	180.82	0	0.00	181.50	3.1	4,682	0.07%
2023/08/16	1.2	173.27	0	173.00	174.00	1.1	4,622	0.02%
2023/08/15	14.5	170.29	1	169.50	170.00	13.5	4,573	0.29%
2023/08/14	25.1	176.46	1	174.50	173.50	24.1	4,456	0.54%
2023/08/11	11.2	188.10	0	0.00	186.00	11.2	4,351	0.26%
2023/08/10	10.1	187.03	0	0.00	187.00	10.1	4,397	0.23%
2023/08/09	12.3	185.93	0	0.00	186.50	12.3	4,489	0.27%
2023/08/08	21.3	187.37	0	0.00	185.00	21.3	4,481	0.47%
2023/08/07	23.9	189.15	0	0.00	187.50	23.9	4,389	0.54%
2023/08/04	13.4	195.69	0	0.00	194.00	13.4	4,290	0.31%
2023/08/02	11.1	200.91	0.5	202.00	201.00	10.6	4,171	0.25%
2023/08/01	21.1	200.11	2	201.25	202.50	19.1	4,128	0.46%
2023/07/31	2.4	208.50	0	0.00	208.00	2.4	4,081	0.06%
2023/07/28	4.5	205.56	0	0.00	205.00	4.5	3,988	0.11%
2023/07/27	2	205.00	1	208.50	204.50	1	3,941	0.03%
2023/07/26	1	204.50	0.6	205.00	203.50	0.4	3,880	0.01%
2023/07/25	1	207.50	0	208.00	207.50	1	3,846	0.03%
2023/07/24	1.2	204.88	0	0.00	205.00	1.2	3,852	0.03%
2023/07/21	11.7	203.74	0	0.00	204.00	11.7	3,847	0.31%
2023/07/20	9	208.72	0	0.00	206.50	9	3,811	0.24%
2023/07/19	0	0.00	0.5	212.55	212.00	-0.5	3,756	-0.01%
2023/07/18	1.1	212.00	0	0.00	211.00	1.1	3,732	0.03%
2023/07/17	1.1	214.47	0	0.00	215.00	1.1	3,688	0.03%
2023/07/14	0	212.00	0.2	210.79	212.00	-0.2	3,641	0.00%
2023/07/13	0.2	205.50	0	0.00	203.50	0.2	3,552	0.01%
2023/07/12	1	202.50	0	0.00	202.50	1	3,535	0.03%
2023/07/10	10	201.00	0	0.00	201.50	10	3,554	0.28%
2023/07/07	5.1	201.01	0	0.00	201.00	5.1	3,547	0.14%
2023/07/06	6	204.58	0	0.00	204.00	6	3,521	0.17%
2023/07/05	0.1	210.00	0	0.00	210.00	0.1	3,470	0.00%
2023/07/04	0	210.00	20	209.75	210.00	-20	3,449	-0.58%
2023/07/03	0	206.00	1	204.50	205.50	-1	3,425	-0.03%
2023/06/30	0.2	203.50	0	0.00	204.00	0.2	3,489	0.01%
2023/06/29	0	204.00	0	0.00	204.00	0	3,498	0.00%
2023/06/28	0	202.50	0	0.00	203.00	0	3,532	0.00%
2023/06/27	10.3	201.02	0	0.00	201.00	10.3	3,526	0.29%
2023/06/26	2.1	200.55	1	201.00	202.00	1.1	3,524	0.03%
2023/06/21	20.8	201.05	0	0.00	201.50	20.8	3,546	0.59%
2023/06/20	1	205.50	0	0.00	205.00	1	3,499	0.03%
2023/06/19	0.2	206.50	0	0.00	207.00	0.2	3,509	0.00%
2023/06/16	21.4	205.67	0	0.00	205.00	21.4	3,505	0.61%
2023/06/15	1.2	205.43	0	0.00	205.50	1.2	3,468	0.03%
2023/06/14	1	208.50	0	0.00	208.50	1	3,455	0.03%
2023/06/13	12.9	204.28	0	0.00	204.00	12.9	3,449	0.37%
2023/06/12	1	209.10	0	0.00	209.00	1	3,349	0.03%
2023/06/08	0.2	211.71	1	211.50	210.00	-0.8	3,418	-0.02%
2023/06/07	0	213.00	0	0.00	213.00	0	3,474	0.00%
2023/06/06	1	209.00	0	0.00	209.00	1	3,485	0.03%
2023/06/05	0.3	208.26	0	0.00	206.50	0.3	3,511	0.01%
2023/06/01	0.4	204.82	0	0.00	204.50	0.4	3,504	0.01%
2023/05/31	36	203.56	0	0.00	202.50	36	3,503	1.03%
2023/05/30	20	206.00	0	0.00	207.00	20	3,107	0.64%
2023/05/29	5.1	203.06	1	209.00	210.50	4.1	3,138	0.13%
2023/05/26	0.7	208.31	0	0.00	206.00	0.7	3,217	0.02%
2023/05/25	8	204.94	1	206.00	206.00	7	3,242	0.22%
2023/05/24	5.2	210.01	0	0.00	210.00	5.2	3,172	0.16%
2023/05/22	1.1	214.97	0	0.00	215.00	1.1	3,147	0.03%
2023/05/19	0.4	216.32	0	0.00	216.00	0.4	3,116	0.01%
2023/05/18	0.1	217.81	0	0.00	218.00	0.1	3,094	0.00%
2023/05/17	0.1	213.00	1.1	212.05	214.00	-1.1	3,068	-0.03%
2023/05/16	0.1	208.22	0	0.00	208.00	0.1	3,025	0.00%
2023/05/15	6.5	211.14	0	0.00	209.00	6.5	2,976	0.22%
2023/05/12	0	0.00	1	226.50	222.00	-1	2,870	-0.03%
2023/05/11	0	224.50	0	0.00	224.50	0	2,869	0.00%
2023/05/05	0.3	220.50	0	0.00	220.50	0.3	2,927	0.01%
2023/05/04	1	221.00	0	0.00	221.00	1	2,964	0.03%
2023/05/03	1.2	222.83	0	0.00	222.50	1.2	3,053	0.04%
2023/05/02	0	0.00	1	224.50	225.00	-1	3,204	-0.03%
2023/04/28	0	223.00	1	223.50	223.00	-1	3,353	-0.03%
2023/04/27	1	220.53	0	0.00	220.00	1	3,367	0.03%
2023/04/26	0	0.00	1	224.00	224.50	-1	3,405	-0.03%
2023/04/25	1.1	221.52	0	0.00	222.00	1.1	3,445	0.03%
2023/04/20	1	226.50	0	0.00	225.00	1	3,573	0.03%
2023/04/19	0	228.00	0	0.00	229.00	0	3,648	0.00%
2023/04/18	0	229.00	1	230.00	230.00	-1	3,680	-0.03%
2023/04/17	1.3	230.44	0	0.00	230.00	1.3	3,728	0.03%
2023/04/14	0	232.66	1	233.50	233.50	-1	3,781	-0.03%
2023/04/13	0.1	227.00	7	226.00	229.50	-6.9	3,762	-0.18%
2023/04/12	0.2	227.50	0	0.00	228.00	0.2	3,757	0.01%
2023/04/11	0	227.50	1	228.50	228.00	-1	3,822	-0.03%
2023/04/10	0.4	223.63	0	0.00	224.00	0.4	3,813	0.01%
2023/04/07	1	223.50	1	224.00	223.50	0	3,815	0.00%
2023/04/06	2.1	222.00	0	0.00	220.50	2.1	3,818	0.06%
2023/03/31	3.2	222.23	0	0.00	223.50	3.2	3,812	0.08%
2023/03/30	4.3	225.63	0	0.00	225.50	4.3	3,779	0.11%
2023/03/29	2.2	226.82	0	0.00	228.50	2.2	3,820	0.06%
2023/03/24	0.8	231.65	0	0.00	232.00	0.8	3,946	0.02%
2023/03/23	0	236.00	1	236.00	237.00	-1	4,007	-0.02%
2023/03/22	0	0.00	1	234.00	234.00	-1	4,075	-0.02%
2023/03/21	1.1	228.06	0	0.00	229.00	1.1	4,096	0.03%
2023/03/20	0	230.00	1	230.00	231.00	-1	4,108	-0.02%
2023/03/17	0	0.00	0.1	230.00	230.00	-0.1	4,176	0.00%
2023/03/16	0	0.00	6	228.50	228.00	-6	4,233	-0.14%
2023/03/15	0	230.50	0	0.00	229.50	0	4,274	0.00%
2023/03/14	0	230.00	0	0.00	229.50	0	4,387	0.00%
2023/03/10	2.1	228.50	1.2	232.01	227.00	0.9	4,479	0.02%
2023/03/09	0	0.00	0.1	234.72	234.50	-0.1	4,549	0.00%
2023/03/08	0	0.00	1	231.50	232.50	-1	4,662	-0.02%
2023/03/07	0	231.50	2	231.00	232.00	-2	4,677	-0.04%
2023/03/06	0	228.50	0	0.00	228.00	0	4,672	0.00%
2023/03/02	0.1	227.50	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	0	0.00	0.1	228.50	229.00	-0.1	4,719	0.00%
2023/02/24	4.4	221.73	0	0.00	225.50	4.4	4,679	0.09%
2023/02/23	1.2	225.18	0	0.00	225.00	1.2	4,601	0.03%
2023/02/22	6.2	225.95	0	0.00	228.00	6.2	4,582	0.14%
2023/02/21	11.1	228.73	0.1	230.23	228.50	11	4,632	0.24%
2023/02/17	1.1	231.02	0	0.00	231.50	1.1	4,878	0.02%
2023/02/16	1.1	231.07	0	233.00	231.50	1.1	5,111	0.02%
2023/02/15	2	233.25	1	233.50	234.50	1	5,189	0.02%
2023/02/14	0.1	233.00	0	0.00	234.00	0.1	5,211	0.00%
2023/02/13	0	233.00	0	0.00	232.00	0	5,279	0.00%
2023/02/10	0.1	233.00	1	233.50	233.00	-0.9	5,374	-0.02%
2023/02/09	1	231.00	11	231.45	230.50	-10	5,448	-0.18%
2023/02/07	0.1	229.28	0	0.00	227.50	0.1	5,546	0.00%
2023/02/06	10.3	224.85	1	226.50	227.50	9.3	5,624	0.16%
2023/02/03	0.1	232.00	0	0.00	230.00	0.1	5,683	0.00%
2023/02/02	1	232.50	0.2	232.50	231.00	0.8	5,802	0.01%
2023/02/01	0.1	231.65	2.3	232.56	234.50	-2.2	5,861	-0.04%
2023/01/31	11.7	229.22	0	0.00	225.00	11.7	5,892	0.20%
2023/01/30	1	235.50	2.3	241.27	240.00	-1.3	5,957	-0.02%
2023/01/17	2	229.75	0	0.00	230.00	2	6,103	0.03%
2023/01/16	0	0.00	4.1	230.00	231.50	-4.1	6,219	-0.07%
2023/01/13	3.1	223.60	0	0.00	222.00	3.1	6,186	0.05%
2023/01/11	3	231.82	1	229.50	229.50	2	6,197	0.03%
2023/01/10	0	0.00	1	232.00	233.00	-1	6,169	-0.02%
2023/01/09	0	0.00	2	227.52	231.00	-2	6,147	-0.03%
2023/01/06	0.1	222.00	1	223.49	224.00	-0.9	6,105	-0.01%
2023/01/05	0	0.00	0.2	224.22	220.00	-0.2	6,188	0.00%
2023/01/04	0	0.00	2	222.00	223.00	-2	6,173	-0.03%
2023/01/03	0	0.00	1	217.00	217.00	-1	6,169	-0.02%
2022/12/30	0	0.00	1	215.50	217.00	-1	6,159	-0.02%
2022/12/29	3	209.66	4.8	211.52	214.00	-1.7	6,147	-0.03%
2022/12/28	1	215.00	0	0.00	215.00	1	6,115	0.02%
2022/12/27	0.2	218.96	5	219.20	219.50	-4.8	6,115	-0.08%
2022/12/23	0.1	216.00	0	0.00	216.50	0.1	6,133	0.00%
2022/12/22	10	217.75	0	0.00	215.50	10	6,134	0.16%
2022/12/21	1	218.50	17	219.18	219.50	-16	6,135	-0.26%
2022/12/20	6	213.83	5	213.50	213.50	1	6,070	0.02%
2022/12/19	0	0.00	1	219.00	218.00	-1	6,046	-0.02%
2022/12/16	5	215.00	0	0.00	214.50	5	6,013	0.08%
2022/12/15	0	217.50	12	215.88	219.50	-12	5,964	-0.20%
2022/12/14	0	0.00	6.8	214.06	213.50	-6.8	5,875	-0.11%
2022/12/13	2.1	210.76	6	213.92	209.50	-3.9	5,819	-0.07%
2022/12/09	6	212.33	1	213.00	212.50	5	5,812	0.09%
2022/12/08	1	203.00	2	209.75	210.00	-1	5,767	-0.02%
2022/12/07	4	210.25	2	210.00	208.00	2	5,742	0.03%
2022/12/06	5	212.10	4	213.50	214.50	1	5,700	0.02%
2022/12/05	1	211.50	11	213.09	212.00	-10	5,617	-0.18%
2022/12/02	0	0.00	4	208.75	211.50	-4	5,573	-0.07%
2022/12/01	6	202.42	1	203.50	205.00	5	5,502	0.09%
2022/11/30	1	195.50	2.1	198.00	201.50	-1.1	5,393	-0.02%
2022/11/29	0	0.00	1	192.00	192.50	-1	5,291	-0.02%
2022/11/28	3	188.34	0	0.00	191.00	3	5,335	0.06%
2022/11/25	0	0.00	0.2	193.00	192.50	-0.2	5,362	0.00%
2022/11/24	0	0.00	3	191.17	191.50	-3	5,406	-0.06%
2022/11/23	1	187.00	1	187.50	188.50	0	5,450	0.00%
2022/11/16	1.1	190.40	0.1	187.00	187.50	1	5,437	0.02%
2022/11/15	1	192.03	1	195.00	195.00	0	5,314	0.00%
2022/11/14	0	0.00	4.8	186.59	190.00	-4.8	5,173	-0.09%
2022/11/11	0.1	173.40	3	178.50	173.00	-2.9	4,939	-0.06%
2022/11/09	2	168.00	0.2	169.00	169.50	1.8	4,807	0.04%
2022/11/08	1	166.02	0.4	163.00	166.00	0.6	4,751	0.01%
2022/11/04	0	0.00	1	156.00	157.50	-1	4,614	-0.02%
2022/11/02	1	150.54	1	152.00	151.50	0	4,542	0.00%
2022/11/01	0	0.00	10.2	155.92	154.50	-10.2	4,472	-0.23%
2022/10/31	1	144.50	1	148.50	149.00	0	4,408	0.00%
2022/10/28	1.2	152.58	2	151.25	149.50	-0.8	4,307	-0.02%
2022/10/27	2	149.99	2	149.50	150.00	0	4,273	0.00%
2022/10/26	4.7	141.56	3	141.83	143.00	1.7	4,203	0.04%
2022/10/25	23.1	142.03	5	144.00	141.50	18.1	4,013	0.45%
2022/10/24	4.2	159.22	2	162.25	157.00	2.2	3,771	0.06%
2022/10/21	3.1	166.31	2	167.00	164.50	1.1	3,647	0.03%
2022/10/20	13	166.89	2	168.75	168.50	11	3,622	0.30%
2022/10/19	2	172.75	0	0.00	172.00	2	3,587	0.06%
2022/10/18	0	0.00	1	174.00	175.00	-1	3,606	-0.03%
2022/10/17	0	0.00	1	169.00	172.00	-1	3,640	-0.03%
2022/10/14	1	171.01	0	171.50	170.50	1	3,684	0.03%
2022/10/13	2.3	170.95	0	0.00	165.50	2.3	3,736	0.06%
2022/10/12	0	0.00	1	176.00	178.00	-1	3,744	-0.03%
2022/10/11	1	178.56	0	0.00	176.00	1	3,768	0.03%
2022/10/07	1	186.50	0	0.00	186.50	1	3,775	0.03%
2022/10/06	1	189.52	0	0.00	190.00	1	3,785	0.03%
2022/10/05	1	190.00	2	191.48	190.00	-1	3,825	-0.03%
2022/10/04	0	185.50	2	184.75	186.50	-2	3,820	-0.05%
2022/10/03	2.1	178.34	1	179.00	179.00	1.1	3,825	0.03%
2022/09/30	0.1	180.50	2	181.00	182.50	-1.9	3,889	-0.05%
2022/09/28	0	182.70	0	0.00	181.50	0	3,983	0.00%
2022/09/27	1.1	184.07	0	0.00	186.00	1.1	3,991	0.03%
2022/09/26	2.6	185.53	2	185.50	185.50	0.6	4,059	0.01%
2022/09/23	1	193.00	1	195.00	193.00	0	4,243	0.00%
2022/09/22	1	192.50	1	194.50	192.00	0	4,275	0.00%
2022/09/21	1	196.00	1	198.00	197.50	0	4,282	0.00%
2022/09/20	0.1	197.92	0	0.00	197.50	0.1	4,300	0.00%
2022/09/19	0	0.00	1	197.50	198.50	-1	4,319	-0.02%
2022/09/14	1	196.51	0	0.00	196.50	1	4,370	0.02%
2022/09/13	0	203.00	0.1	202.50	202.00	0	4,356	0.00%
2022/09/12	1	198.03	1.4	198.86	200.00	-0.4	4,365	-0.01%
2022/09/08	1.1	192.04	1	194.00	193.50	0.1	4,377	0.00%
2022/09/07	1	188.02	0	0.00	187.50	1	4,426	0.02%
2022/09/06	0.1	193.50	1	192.04	192.50	-0.9	4,433	-0.02%
2022/09/05	2.1	185.89	1.1	191.48	190.00	1	4,447	0.02%
2022/09/02	3.2	189.34	0	0.00	188.50	3.2	4,427	0.07%
2022/09/01	10.1	192.26	5	192.50	193.00	5.1	4,365	0.12%
2022/08/31	1.6	197.89	1	198.00	197.00	0.6	4,317	0.01%
2022/08/30	4	200.01	2	199.00	200.50	2	4,272	0.05%
2022/08/29	5.3	203.97	1	200.50	199.00	4.3	4,211	0.10%
2022/08/26	3	219.67	1	217.56	220.00	2	4,053	0.05%
2022/08/25	4	215.01	0	0.00	215.50	4	4,054	0.10%
2022/08/24	0.1	211.00	1	212.50	212.00	-0.9	4,085	-0.02%
2022/08/23	1.1	212.65	3	214.17	213.00	-1.9	4,197	-0.05%
2022/08/22	0.1	217.50	0	0.00	217.50	0.1	4,231	0.00%
2022/08/19	0	219.50	0	0.00	219.00	0	4,286	0.00%
2022/08/18	2	220.51	0	0.00	222.00	2	4,344	0.05%
2022/08/17	1	224.98	0	0.00	225.00	1	4,365	0.02%
2022/08/16	3	223.67	2	224.50	224.50	1	4,360	0.02%
2022/08/15	1	226.96	3	227.67	226.00	-2	4,379	-0.04%
2022/08/12	0.2	222.67	4	222.48	223.50	-3.8	4,390	-0.09%
2022/08/11	2.2	219.51	1	218.62	218.50	1.2	4,434	0.03%
2022/08/10	8	220.12	7.2	221.11	221.00	0.8	4,526	0.02%
2022/08/09	0	0.00	1	220.00	220.00	-1	4,579	-0.02%
2022/08/08	2.1	218.91	2	215.00	219.00	0.1	4,631	0.00%
2022/08/05	0.1	214.14	6	213.08	216.00	-5.9	4,738	-0.12%
2022/08/04	1	203.50	0	0.00	204.50	1	4,812	0.02%
2022/08/03	9.2	205.82	1	205.00	203.50	8.2	4,860	0.17%
2022/08/02	0	211.75	0	0.00	213.00	0	4,917	0.00%
2022/08/01	6	212.33	7.5	212.59	213.00	-1.5	4,891	-0.03%
2022/07/29	2	209.75	6	209.92	211.50	-4	4,887	-0.08%
2022/07/28	7.4	203.53	6	204.08	204.00	1.4	4,848	0.03%
2022/07/27	2	202.50	1	203.50	203.50	1	4,840	0.02%
2022/07/25	1	198.00	1	199.00	199.00	0	4,789	0.00%
2022/07/22	2	201.00	2	198.00	201.00	0	4,782	0.00%
2022/07/21	2	197.00	6	194.08	197.00	-4	4,763	-0.08%
2022/07/20	4	191.00	5	190.10	191.00	-1	4,751	-0.02%
2022/07/19	3	187.83	3	189.17	187.50	0	4,705	0.00%
2022/07/18	2.1	186.38	3	188.83	186.50	-0.9	4,586	-0.02%
2022/07/15	8.1	184.51	0	0.00	185.50	8.1	4,556	0.18%
2022/07/13	0	191.00	0	0.00	190.00	0	4,479	0.00%
2022/07/12	6	187.58	0	0.00	188.00	6	4,433	0.14%
2022/07/11	3	192.33	3	193.00	192.00	0	4,403	0.00%
2022/07/08	2	192.50	2	192.50	192.50	0	4,387	0.00%
2022/07/07	0	189.50	0	0.00	192.00	0	4,320	0.00%
2022/07/06	3	190.83	3	192.83	190.50	0	4,299	0.00%
2022/07/05	4	188.02	4	192.00	191.00	0	4,257	0.00%
2022/07/04	1.5	187.65	1	185.50	188.00	0.5	4,221	0.01%
2022/07/01	17.3	193.09	2	193.25	189.00	15.3	4,171	0.37%
2022/06/30	5	209.00	4.2	216.64	208.50	0.8	3,982	0.02%
2022/06/29	0	0.00	1	212.50	217.00	-1	3,968	-0.03%
2022/06/28	4	214.38	3	212.50	214.50	1	3,951	0.03%
2022/06/23	2	201.50	0	0.00	203.00	2	3,881	0.05%
2022/06/22	10	207.00	0	0.00	202.50	10	3,856	0.26%
2022/06/20	1	218.00	1	223.00	216.00	0	3,762	0.00%
2022/06/17	20	220.25	0	221.50	218.50	20	3,721	0.54%
2022/06/16	1.3	231.18	1	234.50	227.00	0.3	3,682	0.01%
2022/06/15	0	0.00	1	226.50	226.50	-1	3,657	-0.03%
2022/06/14	10	217.50	0	217.00	217.50	10	3,667	0.27%
2022/06/13	0.1	219.50	1.6	220.94	221.00	-1.5	3,692	-0.04%
2022/06/10	1	223.50	0	0.00	223.50	1	3,695	0.03%
2022/06/09	4	228.50	4	231.13	228.50	0	3,678	0.00%
2022/06/08	0	0.00	1	228.59	231.00	-1	3,669	-0.03%
2022/06/07	0.1	221.50	0	0.00	223.00	0.1	3,673	0.00%
2022/06/06	3	222.50	3	225.00	222.50	0	3,685	0.00%
2022/06/02	0.1	220.50	0	0.00	222.50	0.1	3,741	0.00%
2022/06/01	8	223.13	3	225.00	222.50	5	3,777	0.13%
2022/05/31	0	221.00	0	0.00	225.00	0	3,766	0.00%
2022/05/30	12	214.04	5.1	214.53	215.50	6.9	3,614	0.19%
2022/05/27	0	210.00	4	206.38	210.00	-4	3,562	-0.11%
2022/05/26	15	202.80	0	0.00	199.00	15	3,544	0.42%
2022/05/25	0	0.00	1	205.50	204.50	-1	3,542	-0.03%
2022/05/24	10	204.85	0	0.00	202.50	10	3,533	0.28%
2022/05/23	3	205.50	3.6	205.66	205.50	-0.6	3,531	-0.02%
2022/05/20	3	205.00	4	204.50	205.00	-1	3,521	-0.03%
2022/05/19	1.2	202.13	0	0.00	204.50	1.2	3,476	0.03%
2022/05/18	6	207.39	7	200.93	207.00	-1	3,413	-0.03%
2022/05/17	1	193.50	0	0.00	194.50	1	3,293	0.03%
2022/05/16	3	192.00	1	195.50	193.00	2	3,230	0.06%
2022/05/13	0.4	193.48	1	192.50	192.50	-0.6	3,176	-0.02%
2022/05/12	3	202.84	0	0.00	199.50	3	3,064	0.10%
2022/05/11	4	212.00	3	215.50	212.50	1	2,992	0.03%
2022/05/10	2.3	215.78	1	215.50	215.50	1.3	2,941	0.04%
2022/05/09	2.2	227.69	1	226.50	225.00	1.2	2,834	0.04%
2022/05/06	2.1	234.80	1	236.50	236.50	1.1	2,866	0.04%
2022/05/05	0.1	243.50	0	0.00	242.00	0.1	2,894	0.00%
2022/05/04	2.1	243.94	3	241.50	244.00	-0.9	2,889	-0.03%
2022/04/29	0	0.00	1	237.00	236.50	-1	2,934	-0.03%
2022/04/28	2	236.00	2	236.00	236.00	0	2,942	0.00%
2022/04/27	1.6	234.29	0	0.00	234.50	1.6	2,906	0.05%
2022/04/26	2	245.00	2	236.00	245.00	0	2,883	0.00%
2022/04/25	2.3	237.26	2	239.50	236.50	0.3	2,859	0.01%
2022/04/22	1.1	241.07	0	0.00	242.50	1.1	2,844	0.04%
2022/04/21	0.1	246.61	0	247.00	246.50	0.1	2,945	0.00%
2022/04/20	0	245.00	0	0.00	243.50	0	2,951	0.00%
2022/04/18	0	0.00	1	246.00	247.00	-1	2,954	-0.03%
2022/04/15	3.1	246.95	2	253.00	247.00	1.1	2,954	0.04%
2022/04/14	2.3	253.76	2	249.00	254.00	0.3	2,959	0.01%
2022/04/13	0.3	247.23	0	0.00	248.50	0.3	2,963	0.01%
2022/04/12	0.4	245.16	1	248.00	245.50	-0.6	2,974	-0.02%
2022/04/11	2.1	243.55	2	243.00	242.00	0.1	2,936	0.00%
2022/04/08	3.1	253.36	0	0.00	253.00	3.1	2,900	0.11%
2022/04/07	0.4	256.39	0	0.00	256.00	0.4	2,895	0.01%
2022/04/06	1.3	256.05	3.1	258.13	260.00	-1.9	2,863	-0.07%
2022/04/01	0.1	251.88	0.1	253.00	253.00	0	2,840	0.00%
2022/03/31	4.3	254.04	4.6	256.15	253.50	-0.3	2,804	-0.01%
2022/03/30	2.2	253.94	2	251.55	254.00	0.1	2,771	0.00%
2022/03/29	0.2	249.31	2	249.75	251.00	-1.8	2,750	-0.07%
2022/03/28	1.2	241.07	1	242.50	242.00	0.2	2,734	0.01%
2022/03/25	1.1	248.05	0	249.50	248.00	1	2,709	0.04%
2022/03/24	0.1	252.37	0	0.00	252.50	0.1	2,728	0.00%
2022/03/23	3.2	254.87	4.2	252.29	255.00	-1	2,740	-0.04%
2022/03/22	3.1	250.98	3.3	247.37	251.00	-0.2	2,738	-0.01%
2022/03/21	0.3	249.04	1.7	248.29	248.50	-1.4	2,746	-0.05%
2022/03/18	0.7	245.50	0	245.50	246.00	0.7	2,746	0.03%
2022/03/17	0.6	242.21	3	240.50	241.00	-2.4	2,705	-0.09%
2022/03/16	7	229.98	2.1	232.62	230.00	4.9	2,639	0.19%
2022/03/15	7.5	234.35	2	235.50	233.00	5.5	2,590	0.21%
2022/03/14	4.1	238.05	4	239.00	238.50	0.1	2,565	0.00%
2022/03/11	1.2	239.04	0	0.00	238.50	1.2	2,591	0.04%
2022/03/10	1	243.00	3.1	243.71	244.50	-2.1	2,582	-0.08%
2022/03/09	2.3	235.80	0	237.50	235.00	2.3	2,554	0.09%
2022/03/08	3.2	234.07	1	236.00	232.50	2.2	2,547	0.09%
2022/03/07	5.2	242.29	0	0.00	240.50	5.2	2,507	0.21%
2022/03/04	4.3	252.69	0	0.00	251.00	4.3	2,550	0.17%
2022/03/03	3	258.50	3	258.50	258.50	0	2,532	0.00%
2022/03/02	3	258.00	3	259.00	258.00	0	2,546	0.00%
2022/03/01	0.8	260.38	1	258.50	260.50	-0.2	2,552	-0.01%
2022/02/25	5.4	253.57	2.6	253.17	251.00	2.7	2,518	0.11%
2022/02/24	1.2	259.68	1	261.06	258.50	0.1	2,456	0.01%
2022/02/23	0.1	264.13	0	0.00	263.00	0.1	2,457	0.00%
2022/02/22	2.2	258.27	1	259.50	259.00	1.2	2,444	0.05%
2022/02/21	1	260.50	0	0.00	264.00	1	2,447	0.04%
2022/02/18	1.3	263.12	0	0.00	263.00	1.3	2,463	0.05%
2022/02/17	4.1	267.87	4.2	269.48	267.50	-0.1	2,471	-0.01%
2022/02/16	4.5	269.46	3.7	270.21	269.00	0.8	2,479	0.03%
2022/02/15	2.2	269.73	3	270.17	269.00	-0.8	2,477	-0.03%
2022/02/14	1.1	266.91	0.1	267.00	266.50	1	2,459	0.04%
2022/02/11	4.4	268.28	3	270.50	272.50	1.4	2,522	0.05%
2022/02/10	2.4	266.80	6	266.17	269.00	-3.6	2,503	-0.14%
2022/02/09	3.2	263.43	4	263.25	263.50	-0.8	2,490	-0.03%
2022/02/08	0.2	258.61	3.2	259.88	260.50	-2.9	2,468	-0.12%
2022/02/07	1	247.00	26	249.60	252.00	-25	2,437	-1.03%
2022/01/26	1	250.71	4	246.75	251.50	-3	2,421	-0.12%
2022/01/25	5.3	243.09	4.2	244.04	244.00	1	2,430	0.04%
2022/01/24	2	246.00	1.1	248.04	248.00	0.9	2,437	0.04%
2022/01/21	4.3	252.22	3	257.00	252.50	1.3	2,455	0.05%
2022/01/20	0	0.00	0.1	256.91	257.50	-0.1	2,497	0.00%
2022/01/19	3.1	257.46	3.1	256.48	257.50	-0.1	2,593	0.00%
2022/01/18	1.1	253.67	3.1	256.37	256.50	-2	2,641	-0.08%
2022/01/17	5.3	251.39	3.1	252.01	252.00	2.2	2,611	0.08%
2022/01/14	13.7	258.27	2.3	262.25	253.00	11.3	2,613	0.43%
2022/01/13	5.2	270.90	7.8	271.57	271.00	-2.6	2,563	-0.10%
2022/01/12	2.2	267.93	1	269.00	268.50	1.2	2,562	0.05%
2022/01/11	1.7	263.11	4.4	263.61	266.50	-2.6	2,560	-0.10%
2022/01/10	0	262.00	0	0.00	261.50	0	2,588	0.00%
2022/01/07	3.1	265.26	2.9	265.59	265.00	0.2	2,613	0.01%
2022/01/06	5.4	267.72	2	268.00	267.00	3.4	2,624	0.13%
2022/01/05	2	267.03	5.2	267.81	268.50	-3.2	2,634	-0.12%
2022/01/04	3.4	264.05	1	268.50	264.00	2.4	2,687	0.09%
2022/01/03	5.6	266.86	7	268.21	268.00	-1.4	2,713	-0.05%
2021/12/30	2.7	266.56	4	267.24	263.50	-1.3	2,759	-0.05%
2021/12/29	1.8	264.31	4	265.75	266.00	-2.2	2,824	-0.08%
2021/12/28	0.8	262.55	8	260.92	264.00	-7.3	2,916	-0.25%
2021/12/27	1	255.00	0	0.00	255.50	1	2,926	0.03%
2021/12/24	0	0.00	1	255.00	255.00	-1	2,979	-0.03%
2021/12/23	0	251.50	0	252.50	252.50	0	3,031	0.00%
2021/12/20	1.2	249.08	1	250.00	249.50	0.2	3,277	0.01%
2021/12/17	0	253.00	0	257.50	254.50	0	3,279	0.00%
2021/12/16	2	251.50	2	249.00	251.50	0	3,319	0.00%
2021/12/15	0	0.00	1	250.00	250.50	-1	3,475	-0.03%
2021/12/14	2	249.50	0.1	250.00	250.00	1.9	3,602	0.05%
2021/12/13	1	258.47	1.1	259.18	255.50	-0.1	3,639	0.00%
2021/12/10	0	256.10	0	0.00	256.50	0	3,666	0.00%
2021/12/09	1	259.44	1	259.50	259.50	0	3,716	0.00%
2021/12/08	4.3	262.07	4	263.35	263.50	0.2	3,728	0.01%
2021/12/07	5.3	257.65	4	259.50	260.00	1.3	3,755	0.03%
2021/12/06	0.1	255.00	2	256.50	256.50	-1.9	3,734	-0.05%
2021/12/03	0.1	255.81	0	0.00	255.50	0.1	3,747	0.00%
2021/12/02	3	253.50	3	251.67	253.50	0	3,750	0.00%
2021/12/01	3	251.14	3	248.00	251.00	0	3,773	0.00%
2021/11/30	1	243.00	2	247.50	247.00	-1	3,776	-0.03%
2021/11/29	1	243.00	0	0.00	242.00	1	3,714	0.03%
2021/11/26	2.1	243.60	1	244.00	243.00	1.1	3,725	0.03%
2021/11/25	0.1	248.00	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	1	245.50	0	0.00	246.50	1	3,781	0.03%
2021/11/22	1.4	246.36	3.2	244.57	246.00	-1.8	3,856	-0.05%
2021/11/19	1	251.02	17.5	250.04	251.00	-16.5	3,845	-0.43%
2021/11/18	6.2	254.73	5	254.00	253.50	1.2	3,865	0.03%
2021/11/17	1	250.50	0	0.00	251.00	1	3,890	0.03%
2021/11/16	3.1	251.36	1	251.00	252.00	2.1	3,946	0.05%
2021/11/15	4.4	249.07	5	248.90	248.50	-0.6	3,973	-0.02%
2021/11/12	1	252.00	0	0.00	252.00	1	3,980	0.03%
2021/11/11	0	0.00	1	254.00	257.50	-1	3,977	-0.03%
2021/11/10	3.1	254.80	0.3	257.00	251.00	2.8	3,994	0.07%
2021/11/09	2.5	259.40	3	260.33	260.50	-0.5	3,934	-0.01%
2021/11/08	4	261.25	5	262.90	261.50	-1	3,916	-0.03%
2021/11/05	0	0.00	1	262.52	265.00	-1	3,930	-0.03%
2021/11/04	6	261.67	3	261.96	260.50	3	3,976	0.08%
2021/11/03	4	262.50	4	263.00	263.00	0	3,970	0.00%
2021/11/02	11	269.41	8.9	270.84	269.50	2.1	3,941	0.05%
2021/11/01	6.9	271.17	11	272.45	275.00	-4.1	3,937	-0.10%
2021/10/29	6.1	264.63	3.8	265.43	266.00	2.2	3,933	0.06%
2021/10/28	2.1	268.48	6	269.25	268.50	-3.9	3,907	-0.10%
2021/10/27	12.7	262.71	15.5	262.27	270.50	-2.8	3,886	-0.07%
2021/10/26	5.3	256.29	11.2	253.78	256.00	-5.9	3,841	-0.15%
2021/10/25	0	0.00	1	244.50	245.00	-1	3,791	-0.03%
2021/10/22	4	242.25	3	244.37	242.00	1	3,811	0.03%
2021/10/21	4.1	243.87	4.7	243.09	244.00	-0.6	3,820	-0.02%
2021/10/20	4	240.38	5	239.80	240.50	-1	3,778	-0.03%
2021/10/19	1	237.03	1	238.50	237.50	0	3,754	0.00%
2021/10/18	3	234.83	2.1	237.12	234.50	0.9	3,757	0.02%
2021/10/15	0.1	233.00	2	233.75	233.50	-1.9	3,749	-0.05%
2021/10/14	3	229.50	3	231.00	229.50	0	3,758	0.00%
2021/10/13	6	231.25	6	232.83	231.50	0	3,751	0.00%
2021/10/12	6.9	229.87	5	234.30	234.00	1.9	3,741	0.05%
2021/10/08	5.4	235.83	5	235.30	236.00	0.4	3,674	0.01%
2021/10/07	2	234.26	3	233.17	234.00	-1	3,663	-0.03%
2021/10/06	2.1	229.84	3	230.50	226.50	-0.9	3,629	-0.02%
2021/10/05	4.2	227.46	3	229.67	229.50	1.2	3,560	0.03%
2021/10/04	3	235.67	3.9	237.52	235.00	-0.9	3,478	-0.03%
2021/10/01	7	239.60	1.9	242.52	237.00	5.1	3,467	0.15%
2021/09/30	2.2	245.82	4.1	246.38	246.00	-1.9	3,463	-0.05%
2021/09/29	10	240.69	9.1	241.36	240.00	0.9	3,420	0.03%
2021/09/28	10.1	245.60	11	245.45	246.00	-0.9	3,350	-0.03%
2021/09/27	3.1	248.17	1	248.00	247.00	2.1	3,282	0.06%
2021/09/24	9.1	252.94	4.9	254.85	252.00	4.2	3,225	0.13%
2021/09/23	5.1	253.33	8.1	252.04	254.00	-3	3,224	-0.09%
2021/09/22	8.2	245.37	9.1	243.90	249.00	-0.9	3,187	-0.03%
2021/09/17	10.6	258.88	12	258.62	255.50	-1.4	3,037	-0.05%
2021/09/16	12.1	270.54	8.3	272.64	268.50	3.8	2,934	0.13%
2021/09/15	6	274.34	2	276.76	277.00	4	2,905	0.14%
2021/09/14	15.1	281.90	22.9	279.57	281.00	-7.8	2,919	-0.27%
2021/09/13	4	271.88	3.1	272.06	272.00	0.9	2,904	0.03%
2021/09/10	6.2	266.32	9.1	267.68	266.50	-2.9	2,905	-0.10%
2021/09/09	4.1	260.19	7	263.29	264.50	-3	2,908	-0.10%
2021/09/08	2	259.00	2.9	258.00	259.50	-0.9	2,933	-0.03%
2021/09/07	2	256.00	1	257.50	258.00	1	2,979	0.03%
2021/09/06	6.1	251.58	5	254.20	253.50	1.1	2,971	0.04%
2021/09/03	1.1	254.74	2	256.25	256.50	-0.9	2,932	-0.03%
2021/09/02	4.1	259.77	3	261.33	259.50	1.1	2,896	0.04%
2021/09/01	4	260.52	1	261.02	260.50	3	2,859	0.10%
2021/08/31	1.1	261.75	3	262.18	266.50	-1.9	2,830	-0.07%
2021/08/30	6	264.25	5	262.70	266.00	1	2,786	0.04%
2021/08/27	2.1	258.81	3	258.67	263.00	-0.9	2,752	-0.03%
2021/08/26	4.1	243.64	5.1	253.29	254.00	-1	2,699	-0.04%
2021/08/25	5.2	244.13	1	247.50	244.50	4.2	2,681	0.16%
2021/08/24	4	244.75	4	247.12	247.00	0	2,668	0.00%
2021/08/23	0	242.00	7	242.43	243.50	-7	2,664	-0.26%
2021/08/20	2	233.25	106.1	232.05	233.00	-104.1	2,642	-3.94%	大賣/鉅額交易
2021/08/19	5	227.00	2	229.25	225.50	3	2,700	0.11%
2021/08/18	2	231.00	5	231.20	231.00	-3	2,684	-0.11%
2021/08/17	2	226.50	51	225.18	226.50	-49	2,666	-1.84%
2021/08/16	5.1	228.38	1	227.64	227.00	4.1	2,675	0.15%
2021/08/13	3	233.00	6	231.42	233.00	-3	2,676	-0.11%
2021/08/12	5	229.20	3	228.50	229.50	2	2,677	0.07%
2021/08/11	4	229.38	55	228.05	230.00	-51	2,714	-1.88%
2021/08/10	1	226.50	57	228.82	227.50	-56	2,750	-2.04%
2021/08/09	4	215.13	104	220.65	221.00	-100	2,773	-3.61%	大賣/
2021/08/06	2	216.01	0	0.00	218.00	2	2,805	0.07%
2021/08/05	3	219.17	0	0.00	218.50	3	2,843	0.11%
2021/08/03	3.2	234.75	2	237.00	234.00	1.2	2,908	0.04%
2021/08/02	2	236.00	0	0.00	237.00	2	2,898	0.07%
2021/07/30	2	231.50	8	230.00	231.50	-6	2,857	-0.21%
2021/07/29	1	220.50	1	223.50	224.00	0	2,820	0.00%
2021/07/28	2	218.25	2	220.75	218.50	0	2,821	0.00%
2021/07/27	5	222.00	4	226.25	220.00	1	2,841	0.04%
2021/07/26	1	224.04	2	223.75	224.00	-1	2,818	-0.03%
2021/07/23	2	222.50	4	221.13	222.50	-2	2,819	-0.07%
2021/07/22	3.1	217.23	0	0.00	219.00	3.1	2,813	0.11%
2021/07/21	1	215.00	1	216.00	216.50	0	2,799	0.00%
2021/07/20	3	213.52	0	0.00	214.00	3	2,806	0.11%
2021/07/19	1	216.51	0	0.00	221.00	1	2,792	0.04%
2021/07/16	0	0.00	1	221.00	221.00	-1	2,807	-0.04%
2021/07/15	2	219.00	3	217.34	219.00	-1	2,830	-0.04%
2021/07/14	1	216.50	1	219.00	216.00	0	2,839	0.00%
2021/07/13	0	0.00	2	215.00	216.00	-2	2,841	-0.07%
2021/07/12	3	210.99	4	210.63	211.00	-1	2,854	-0.03%
2021/07/09	4	208.63	0	0.00	208.50	4	2,865	0.14%
2021/07/08	1	210.50	1.2	211.92	212.50	-0.2	2,878	-0.01%
2021/07/07	3	210.00	4	210.00	210.00	-1	2,862	-0.03%
2021/07/06	4	208.50	4	206.00	208.50	0	2,845	0.00%
2021/07/05	3	207.00	5	204.70	207.00	-2	2,847	-0.07%
2021/07/02	2	201.50	2	200.00	201.50	0	2,844	0.00%
2021/07/01	7	200.79	5	201.50	201.00	2	2,838	0.07%
2021/06/30	1	202.50	2	203.25	202.50	-1	2,836	-0.04%
2021/06/29	3	202.33	1	202.50	202.50	2	2,812	0.07%
2021/06/28	4	204.00	4	207.00	204.00	0	2,818	0.00%
2021/06/25	8	207.00	5	210.00	207.00	3	2,854	0.11%
2021/06/24	8	210.00	11	206.41	210.00	-3	2,848	-0.11%
2021/06/23	0	206.00	0	0.00	205.50	0	2,868	0.00%
2021/06/22	5.1	201.14	5	200.60	201.50	0.1	2,813	0.00%
2021/06/21	0.1	200.00	2	199.00	200.50	-1.9	2,784	-0.07%
2021/06/18	205	200.74	6	199.83	200.50	199	2,756	7.22%	大買/鉅額交易
2021/06/17	150	200.09	0	0.00	200.50	150	2,733	5.49%	大買/鉅額交易
2021/06/16	1.1	202.05	0	0.00	200.00	1.1	2,765	0.04%
2021/06/15	1	205.50	0	0.00	207.50	1	2,735	0.04%
2021/06/11	0	0.00	1	205.50	207.00	-1	2,757	-0.04%
2021/06/10	0.4	204.46	0	0.00	204.50	0.4	2,828	0.01%
2021/06/07	1	204.50	1	203.50	204.50	0	3,054	0.00%
2021/06/04	0	0.00	3	206.67	207.00	-3	3,072	-0.10%
2021/06/03	1	205.00	0	0.00	206.00	1	3,092	0.03%
2021/06/02	2	205.50	0	0.00	205.00	2	3,119	0.06%
2021/05/31	4.9	208.30	3	209.50	208.50	1.9	3,177	0.06%
2021/05/27	1	202.00	3	205.50	212.50	-2	3,200	-0.06%
2021/05/26	3	205.50	4	205.25	205.50	-1	3,171	-0.03%
2021/05/25	2	205.25	0	0.00	204.00	2	3,210	0.06%
2021/05/24	3	209.00	4	205.75	209.00	-1	3,225	-0.03%
2021/05/21	4	204.75	4	202.75	205.50	0	3,272	0.00%
2021/05/20	0.1	201.00	0	0.00	202.00	0.1	3,300	0.00%
2021/05/19	1	200.50	3	201.17	201.50	-2	3,320	-0.06%
2021/05/18	1	196.50	1	190.50	197.00	0	3,312	0.00%
2021/05/17	2.3	187.65	2.4	186.05	187.00	-0.1	3,341	0.00%
2021/05/14	4	193.75	5	196.80	195.50	-1	3,290	-0.03%
2021/05/13	2	184.50	2.3	185.81	186.00	-0.3	3,255	-0.01%
2021/05/12	2.2	185.92	1	186.00	188.00	1.2	3,211	0.04%
2021/05/11	2.1	201.14	2	202.00	200.00	0.1	3,143	0.00%
2021/05/10	3	202.67	1	203.50	203.50	2	3,173	0.06%
2021/05/07	1	203.50	3	201.83	203.50	-2	3,218	-0.06%
2021/05/06	0	0.00	1	201.00	200.00	-1	3,268	-0.03%
2021/05/05	1	198.50	2	198.75	198.00	-1	3,279	-0.03%
2021/05/04	2.2	196.96	3	196.67	197.50	-0.8	3,318	-0.02%
2021/05/03	2.3	198.78	0	200.00	197.50	2.3	3,288	0.07%
2021/04/29	0	0.00	1	202.00	202.00	-1	3,296	-0.03%
2021/04/28	2	200.00	0	0.00	201.00	2	3,293	0.06%
2021/04/26	5	199.80	0	0.00	203.00	5	3,364	0.15%
2021/04/23	0	0.00	4	201.88	204.00	-4	3,348	-0.12%
2021/04/21	4.2	199.57	0	0.00	199.50	4.2	3,344	0.13%
2021/04/20	1.3	204.24	0	0.00	204.00	1.3	3,345	0.04%
2021/04/19	1	205.00	0	0.00	205.50	1	3,349	0.03%
2021/04/16	5	207.50	2.2	209.45	210.00	2.8	3,339	0.08%
2021/04/15	0	0.00	6	207.67	209.50	-6	3,312	-0.18%
2021/04/14	2	204.50	3	204.33	204.50	-1	3,315	-0.03%
2021/04/13	4	203.00	4.3	202.50	203.00	-0.3	3,326	-0.01%
2021/04/12	0	0.00	1	203.00	202.50	-1	3,328	-0.03%
2021/04/09	0	199.50	0	0.00	199.50	0	3,313	0.00%
2021/04/08	1.1	196.09	0	0.00	198.00	1.1	3,323	0.03%
2021/04/07	0.2	197.50	0	0.00	199.00	0.2	3,311	0.00%
2021/04/06	1	199.00	1	200.00	199.50	0	3,322	0.00%
2021/04/01	5	196.30	5	196.10	197.00	0	3,324	0.00%
2021/03/31	4	197.00	27	197.30	197.00	-23	3,311	-0.69%
2021/03/30	4.1	199.42	7	195.86	199.50	-2.9	3,300	-0.09%
2021/03/29	0	0.00	3	193.17	194.00	-3	3,262	-0.09%
2021/03/26	2	191.00	4	190.63	191.50	-2	3,253	-0.06%
2021/03/25	1	183.50	1	184.50	184.00	0	3,226	0.00%
2021/03/24	0	0.00	2	184.50	184.50	-2	3,274	-0.06%
2021/03/22	7.4	183.88	0	0.00	183.00	7.4	3,407	0.22%
2021/03/19	2.2	185.68	3	187.67	187.00	-0.8	3,450	-0.02%
2021/03/18	7	190.64	4	191.88	190.50	3	3,397	0.09%
2021/03/17	9	190.94	9	190.67	191.00	0	3,375	0.00%
2021/03/16	1	190.50	7.6	193.39	191.50	-6.6	3,358	-0.20%
2021/03/15	4	187.50	6	183.33	187.50	-2	3,283	-0.06%
2021/03/12	8	182.81	0	0.00	182.50	8	3,274	0.24%
2021/03/11	4	187.63	10	185.00	190.00	-6	3,243	-0.18%
2021/03/10	0	176.00	1	176.50	177.00	-1	3,150	-0.03%
2021/03/09	1	172.50	1	174.00	173.50	0	3,180	0.00%
2021/03/08	4	170.50	11.5	170.83	170.50	-7.5	3,188	-0.24%
2021/03/05	3.2	167.53	1	169.00	170.00	2.2	3,183	0.07%
2021/03/04	5.1	171.51	2.2	173.86	172.00	2.9	3,274	0.09%
2021/03/03	0	0.00	3	173.67	174.50	-3	3,253	-0.09%
2021/03/02	2.2	170.86	7	173.57	170.00	-4.8	3,271	-0.15%
2021/02/26	8.6	173.12	4	178.88	172.00	4.6	3,289	0.14%
2021/02/25	2	180.50	6	179.83	180.50	-4	3,211	-0.12%
2021/02/24	3	176.50	3	175.00	176.50	0	3,174	0.00%
2021/02/23	0	0.00	10.2	173.38	175.50	-10.2	3,173	-0.32%
2021/02/22	3	172.67	0	0.00	170.50	3	3,131	0.10%
2021/02/19	5	173.30	8.5	174.32	174.50	-3.5	3,113	-0.11%
2021/02/18	3	173.50	10	172.80	173.50	-7	3,103	-0.23%
2021/02/17	3	170.33	16	169.38	172.50	-13	3,111	-0.42%
2021/02/05	1	162.50	1	164.50	164.00	0	3,069	0.00%
2021/02/04	2	163.50	2	165.75	164.00	0	3,084	0.00%
2021/02/03	4.1	161.26	2	161.75	162.50	2.1	3,148	0.07%
2021/02/02	2	163.25	7	162.43	163.00	-5	3,212	-0.16%
2021/02/01	4.1	150.77	3	155.83	158.00	1.1	3,256	0.03%
2021/01/29	14.1	155.14	3.8	156.50	155.00	10.3	3,225	0.32%
2021/01/28	21	158.67	4	159.88	159.50	17	3,181	0.53%
2021/01/27	3.5	162.14	0	0.00	161.00	3.5	3,165	0.11%
2021/01/26	6.1	163.58	1	168.50	162.50	5.1	3,166	0.16%
2021/01/25	0	0.00	2	169.25	169.00	-2	3,146	-0.06%
2021/01/22	0	0.00	1	166.50	168.00	-1	3,163	-0.03%
2021/01/21	2	167.00	0.1	169.00	166.50	1.9	3,161	0.06%
2021/01/20	2	168.25	1	170.00	168.00	1	3,168	0.03%
2021/01/19	1	169.94	1	169.00	168.50	0	3,126	0.00%
2021/01/18	1	168.00	1	169.00	168.50	0	3,139	0.00%
2021/01/15	2	170.75	0	0.00	170.00	2	3,263	0.06%
2021/01/14	3.4	173.68	5	174.20	172.50	-1.6	3,253	-0.05%
2021/01/13	0	0.00	9	170.50	172.00	-9	3,264	-0.28%
2021/01/12	1	167.50	0.1	167.50	168.00	0.9	3,258	0.03%
2021/01/08	0	0.00	2	168.50	170.00	-2	3,291	-0.06%
2021/01/07	0	0.00	2.1	167.99	169.00	-2.1	3,297	-0.06%
2021/01/06	1	165.50	1	168.00	165.50	0	3,312	0.00%
2021/01/05	3	165.50	0	0.00	166.00	3	3,283	0.09%
2021/01/04	1	165.50	2	167.75	167.50	-1	3,328	-0.03%
2020/12/31	2.1	167.72	3.1	168.84	168.00	-1	3,340	-0.03%
2020/12/30	0	0.00	1	166.00	167.00	-1	3,336	-0.03%
2020/12/29	0	0.00	2.3	164.94	165.50	-2.3	3,378	-0.07%
2020/12/28	1.1	162.05	4	163.25	162.50	-2.9	3,388	-0.09%
2020/12/25	1	160.00	0	0.00	160.00	1	3,397	0.03%
2020/12/24	3	160.67	4	162.00	160.50	-1	3,406	-0.03%
2020/12/23	3.2	160.83	1	161.00	159.50	2.2	3,406	0.06%
2020/12/22	2.4	163.48	1	165.00	162.50	1.4	3,417	0.04%
2020/12/21	0	0.00	3.3	165.04	166.00	-3.3	3,468	-0.09%
2020/12/18	2.3	163.63	1	162.50	164.00	1.3	3,452	0.04%
2020/12/17	1.1	164.86	4.4	165.31	165.00	-3.3	3,448	-0.09%
2020/12/16	1	159.00	4	161.25	163.00	-3	3,394	-0.09%
2020/12/15	1	156.50	5	156.40	158.00	-4	3,358	-0.12%
2020/12/11	2	154.25	2	156.00	155.00	0	3,331	0.00%
2020/12/10	4.1	154.77	0	0.00	155.00	4.1	3,325	0.12%
2020/12/09	1	155.50	0	0.00	156.50	1	3,328	0.03%
2020/12/08	1	155.50	2.1	156.49	156.50	-1.1	3,334	-0.03%
2020/12/07	3	157.67	4.4	157.54	158.50	-1.4	3,319	-0.04%
2020/12/04	3.1	159.35	4	159.50	159.00	-0.9	3,319	-0.03%
2020/12/03	2	158.50	1	160.50	158.00	1	3,312	0.03%
2020/12/02	1.3	159.97	6	161.33	161.50	-4.7	3,272	-0.14%
2020/12/01	0	0.00	3	158.50	159.50	-3	3,270	-0.09%
2020/11/30	5.2	157.33	5	158.10	156.00	0.2	3,307	0.01%
2020/11/27	8	160.63	4.3	161.08	160.50	3.7	3,218	0.12%
2020/11/26	1	160.50	2.1	161.78	162.50	-1.1	3,235	-0.03%
2020/11/25	26	159.69	8.8	159.56	159.50	17.2	3,236	0.53%
2020/11/24	4.3	165.76	3	166.67	166.50	1.3	3,215	0.04%
2020/11/23	0.1	165.50	8.3	165.48	166.00	-8.2	3,218	-0.25%
2020/11/20	5.1	163.30	1	163.50	163.00	4.1	3,194	0.13%
2020/11/19	1	166.00	1	167.00	166.00	0	3,192	0.00%
2020/11/18	5.3	165.18	2	164.50	166.00	3.3	3,181	0.10%
2020/11/17	6	166.50	3.2	166.00	167.50	2.8	3,186	0.09%
2020/11/16	1	161.50	3	162.50	163.00	-2	3,264	-0.06%
2020/11/13	2	157.75	0.3	158.50	159.00	1.7	3,280	0.05%
2020/11/12	3.4	160.12	16	161.00	161.00	-12.6	3,297	-0.38%
2020/11/11	3.8	161.41	3.2	160.16	161.50	0.6	3,331	0.02%
2020/11/10	1.3	158.00	51	158.55	159.00	-49.7	3,315	-1.50%
2020/11/09	5.6	152.92	6.3	155.02	154.50	-0.7	3,515	-0.02%
2020/11/06	2.1	149.92	1	149.00	150.00	1.1	3,446	0.03%
2020/11/05	1.2	147.58	2.3	148.22	147.50	-1.1	3,442	-0.03%
2020/11/04	1	146.50	3	146.67	147.00	-2	3,437	-0.06%
2020/11/03	2	142.50	3.3	143.00	144.00	-1.3	3,413	-0.04%
2020/11/02	1	141.00	2	140.75	141.00	-1	3,420	-0.03%
2020/10/30	0.1	139.50	0.1	139.00	138.50	0.1	3,418	0.00%
2020/10/29	1.2	139.50	2	138.50	139.50	-0.8	3,425	-0.02%
2020/10/28	6.3	140.08	4	140.37	140.00	2.3	3,451	0.07%
2020/10/27	2	142.25	2	143.00	143.50	0	3,432	0.00%
2020/10/26	9.2	143.67	7	144.36	145.00	2.2	3,428	0.06%
2020/10/23	9.4	142.04	11	142.05	144.00	-1.6	3,429	-0.05%
2020/10/21	0	0.00	30	139.00	139.00	-30	3,357	-0.89%
2020/10/20	4.5	137.78	5	138.10	139.00	-0.5	3,351	-0.01%
2020/10/19	0	0.00	4	137.25	137.50	-4	3,328	-0.12%
2020/10/16	1	135.50	0	0.00	135.50	1	3,302	0.03%
2020/10/15	2	134.75	5	134.90	135.00	-3	3,290	-0.09%
2020/10/14	4	134.50	3	135.67	135.00	1	3,273	0.03%
2020/10/13	4	134.50	4	134.13	134.50	0	3,273	0.00%
2020/10/12	1.5	136.00	20	136.48	137.00	-18.5	3,296	-0.56%
2020/10/08	2	133.75	6	134.17	135.00	-4	3,276	-0.12%
2020/10/07	3	133.67	3	134.17	133.50	0	3,285	0.00%
2020/10/06	5	133.70	6	133.92	134.00	-1	3,288	-0.03%
2020/10/05	3	130.17	2	131.50	131.50	1	3,281	0.03%
2020/09/30	0	0.00	2	131.00	131.00	-2	3,272	-0.06%
2020/09/28	6	127.67	2	128.25	128.50	4	3,307	0.12%
2020/09/25	6	127.25	0	0.00	126.50	6	3,337	0.18%
2020/09/24	20.2	125.78	4	126.13	126.00	16.2	3,338	0.49%
2020/09/23	0	0.00	0	130.50	130.50	0	3,328	0.00%
2020/09/22	3	131.00	1	133.50	130.50	2	3,371	0.06%
2020/09/21	8.7	134.40	2	134.25	135.00	6.7	3,392	0.20%
2020/09/18	0	133.00	3	133.00	133.50	-3	3,455	-0.09%
2020/09/17	4	131.63	1	131.50	132.00	3	3,453	0.09%
2020/09/16	3.4	133.21	8	132.75	134.00	-4.6	3,542	-0.13%
2020/09/15	2	129.50	2	130.00	130.00	0	3,574	0.00%
2020/09/14	1	128.50	1	129.50	130.00	0	3,618	0.00%
2020/09/11	1	128.50	2	129.50	130.00	-1	3,641	-0.03%
2020/09/10	2	129.75	1	130.50	129.00	1	3,660	0.03%
2020/09/09	4	129.88	3.5	130.00	130.50	0.5	3,692	0.01%
2020/09/08	2.1	131.50	2	131.75	132.00	0.1	3,712	0.00%
2020/09/07	2.3	129.83	2	130.50	130.50	0.3	3,771	0.01%
2020/09/04	3	128.83	3	129.17	129.00	0	3,861	0.00%
2020/09/03	1	131.50	3	131.83	131.50	-2	3,906	-0.05%
2020/09/02	4	128.38	5	128.90	129.00	-1	3,895	-0.03%
2020/09/01	4.3	127.19	3.8	128.13	127.50	0.5	3,896	0.01%
2020/08/31	2	130.50	0	0.00	129.50	2	3,876	0.05%
2020/08/28	3	132.50	2.9	132.67	132.50	0.1	3,910	0.00%
2020/08/27	2	133.00	26	133.52	134.00	-24	3,947	-0.61%
2020/08/26	1	135.00	1.1	135.44	135.00	-0.1	3,949	0.00%
2020/08/25	4.8	134.58	6	135.08	135.50	-1.2	3,992	-0.03%
2020/08/24	1	132.50	0.5	132.50	132.50	0.5	4,025	0.01%
2020/08/21	4.2	133.76	8	134.38	134.00	-3.8	4,066	-0.09%
2020/08/20	10	131.25	20	130.90	132.50	-10	4,057	-0.25%
2020/08/19	2	137.75	7	138.07	138.00	-5	4,010	-0.12%
2020/08/18	17	137.32	7.7	136.64	135.00	9.3	4,015	0.23%
2020/08/17	2	135.00	5	133.60	136.00	-3	3,968	-0.08%
2020/08/14	13.3	131.65	9	132.22	132.00	4.3	3,941	0.11%
2020/08/13	9.1	132.27	19.1	130.77	132.50	-10	3,878	-0.26%
2020/08/12	7	124.00	2	124.50	124.00	5	3,659	0.14%
2020/08/11	3	124.33	2.7	124.37	124.00	0.3	3,675	0.01%
2020/08/10	1	124.00	1	124.50	124.00	0	3,703	0.00%
2020/08/07	1	124.00	0	0.00	124.00	1	3,759	0.03%
2020/08/06	2	125.50	1	125.50	125.50	1	3,797	0.03%
2020/08/05	0.8	125.00	0	0.00	125.50	0.8	3,807	0.02%
2020/08/04	0	0.00	2	123.01	123.50	-2	3,846	-0.05%
2020/07/31	4.4	122.71	3.2	123.66	122.50	1.2	3,856	0.03%
2020/07/30	0	0.00	3	123.00	124.50	-3	3,937	-0.08%
2020/07/29	1	124.00	0	0.00	124.50	1	4,001	0.02%
2020/07/28	2	121.50	4	122.25	121.50	-2	4,097	-0.05%
2020/07/27	3	123.00	3	123.50	123.00	0	4,199	0.00%
2020/07/24	1	123.00	1	124.00	123.00	0	4,329	0.00%
2020/07/23	1	125.00	1	126.00	125.00	0	4,354	0.00%
2020/07/16	3	123.67	16	123.63	123.50	-13	4,555	-0.29%
2020/07/15	4	123.50	2	123.00	123.50	2	4,552	0.04%
2020/07/14	0	0.00	30	123.50	123.50	-30	4,603	-0.65%
2020/07/13	2	125.50	0	0.00	125.50	2	4,666	0.04%
2020/07/10	2	124.75	302	125.11	125.00	-300	4,750	-6.31%	大賣/鉅額交易
2020/07/09	5	127.70	0	0.00	127.50	5	4,786	0.10%
2020/07/08	4	128.00	0.9	128.00	128.00	3.1	4,801	0.06%
2020/07/07	2	127.50	2	127.50	128.50	0	4,833	0.00%
2020/07/06	0	0.00	11	128.59	129.00	-11	4,848	-0.23%
2020/07/03	3	126.83	90.9	127.00	127.00	-87.9	4,884	-1.80%
2020/07/02	3	126.67	113	127.05	126.50	-110	5,019	-2.19%	大賣/鉅額交易
2020/07/01	3	125.83	0.9	126.00	126.00	2.1	5,153	0.04%
2020/06/30	0	0.00	2	122.00	125.00	-2	5,173	-0.04%
2020/06/29	8	118.69	110	119.00	120.00	-102	5,268	-1.94%	大賣/鉅額交易
2020/06/24	3	119.51	4	119.50	119.00	-1	5,266	-0.02%
2020/06/23	11.1	118.60	4	119.00	118.50	7.1	5,380	0.13%
2020/06/22	105	127.98	2.1	128.02	128.00	102.9	5,436	1.89%	大買/鉅額交易
2020/06/19	1	127.00	0	0.00	127.00	1	5,512	0.02%
2020/06/18	5	127.30	8	127.81	128.00	-3	5,555	-0.05%
2020/06/17	226	128.46	5	127.30	127.00	221	5,633	3.92%	大買/鉅額交易
2020/06/16	282	127.50	4	126.13	127.50	278	5,825	4.77%	大買/鉅額交易
2020/06/15	7	123.36	2.9	124.03	123.00	4.1	5,958	0.07%
2020/06/12	12	122.46	6	122.75	124.00	6	6,072	0.10%
2020/06/11	15	128.07	11	127.45	125.00	4	6,227	0.06%
2020/06/10	9	128.83	4.9	128.58	129.50	4.1	6,254	0.07%
2020/06/09	5	125.50	1	126.00	126.00	4	6,416	0.06%
2020/06/08	2	123.75	2	124.25	124.50	0	6,524	0.00%
2020/06/05	7	124.07	3	123.67	123.50	4	6,601	0.06%
2020/06/04	2.5	124.00	6	122.33	124.00	-3.5	6,728	-0.05%
2020/06/03	0.5	122.50	3	121.67	122.50	-2.5	6,836	-0.04%
2020/06/01	0	0.00	2	118.50	119.00	-2	6,875	-0.03%
2020/05/29	5	116.10	7	116.50	116.50	-2	6,893	-0.03%
2020/05/28	5	116.60	10	117.05	116.50	-5	6,896	-0.07%
2020/05/27	6	116.42	6	117.00	116.00	0	6,959	0.00%
2020/05/26	5	117.50	4	117.63	117.50	1	7,010	0.01%
2020/05/25	10	114.45	13	112.50	115.50	-3	7,026	-0.04%
2020/05/22	9	111.72	4	111.75	111.50	5	7,068	0.07%
2020/05/20	2.2	112.77	3	113.17	113.00	-0.8	7,171	-0.01%
2020/05/19	0	0.00	1	112.50	113.00	-1	7,255	-0.01%
2020/05/18	3	111.33	3	112.33	111.50	0	7,229	0.00%
2020/05/15	10.1	111.96	4	111.62	112.50	6.1	7,235	0.08%
2020/05/14	12	113.79	6.8	114.18	113.00	5.2	7,232	0.07%
2020/05/13	7.4	116.58	1.1	116.22	116.50	6.3	7,177	0.09%
2020/05/12	3	115.67	4	115.88	116.00	-1	7,170	-0.01%
2020/05/11	6	116.67	3	115.98	116.50	3.1	7,181	0.04%
2020/05/08	2	113.75	2	114.00	113.00	0	7,139	0.00%
2020/05/07	9.1	112.19	4	113.00	113.00	5.1	7,166	0.07%
2020/05/06	2	112.75	3.7	111.51	113.00	-1.7	7,168	-0.02%
2020/05/05	3	110.17	4	110.50	110.50	-1	7,117	-0.01%
2020/05/04	26	109.54	2.9	110.00	108.50	23.1	7,114	0.32%
2020/04/30	6	114.17	3.7	113.82	114.50	2.3	7,042	0.03%
2020/04/29	9	110.00	9.8	110.03	111.00	-0.8	7,007	-0.01%
2020/04/28	7	102.14	3	103.00	103.00	4	6,941	0.06%
2020/04/27	4	100.63	3	101.00	101.00	1	7,087	0.01%
2020/04/24	11	98.95	1	99.10	98.70	10	7,050	0.14%
2020/04/23	1	97.90	1	98.40	97.90	0	7,029	0.00%
2020/04/21	1	98.70	1	99.60	96.50	0	6,999	0.00%
2020/04/20	1	101.00	3	100.83	101.00	-2	6,969	-0.03%
2020/04/17	7	100.57	13	99.84	99.50	-6	7,004	-0.09%
2020/04/16	11	99.65	6	99.78	99.60	5	6,949	0.07%
2020/04/15	5	101.60	11	102.09	102.00	-6	6,873	-0.09%
2020/04/14	0	0.00	3	100.07	100.00	-3	6,809	-0.04%
2020/04/13	10	97.61	1	97.00	96.40	9	6,800	0.13%
2020/04/10	0	0.00	11	96.65	98.20	-11	6,811	-0.16%
2020/04/09	3	96.73	8	95.73	96.30	-5	6,777	-0.07%
2020/04/08	4	95.00	2	95.90	96.10	2	6,736	0.03%
2020/04/07	15	94.77	1	94.10	94.50	14	6,668	0.21%
2020/04/06	9	90.29	11	89.91	91.10	-2	6,521	-0.03%
2020/04/01	3	91.90	9	92.14	92.30	-6	6,325	-0.09%
2020/03/31	7	92.04	3	92.90	91.50	4	6,251	0.06%
2020/03/30	3	92.80	12	91.76	93.70	-9	6,077	-0.15%
2020/03/27	9	97.83	9	98.58	96.70	0	5,988	0.00%
2020/03/26	5	91.92	11	92.43	96.50	-6	5,863	-0.10%
2020/03/25	9	91.83	10	91.90	91.00	-1	5,743	-0.02%
2020/03/24	4.5	87.42	5	86.18	87.10	-0.5	5,610	-0.01%
2020/03/23	5	79.82	1	80.20	80.10	4	5,544	0.07%
2020/03/20	20	84.46	15	82.94	85.40	5	5,502	0.09%
2020/03/19	4.1	77.75	2	78.20	77.70	2.1	5,338	0.04%
2020/03/18	4.1	87.11	9	86.98	86.30	-4.9	5,231	-0.09%
2020/03/17	15	88.49	7	89.14	87.30	8	5,135	0.16%
2020/03/16	9	94.73	9.5	95.19	94.00	-0.5	4,963	-0.01%
2020/03/13	11	92.74	4	93.90	97.40	7	4,887	0.14%
2020/03/12	20	102.38	18.1	102.52	101.50	1.9	4,685	0.04%
2020/03/11	10	107.35	3	107.84	106.00	7	4,593	0.15%
2020/03/10	9	105.22	6	105.67	106.00	3	4,500	0.07%
2020/03/09	9.2	108.33	9	108.06	107.00	0.2	4,402	0.00%
2020/03/06	10	115.15	5	115.40	114.50	5	4,245	0.12%
2020/03/05	3	117.67	9	117.28	118.00	-6	4,171	-0.14%
2020/03/04	12	114.04	13	114.50	114.50	-1	4,121	-0.02%
2020/03/03	4	116.25	4	116.88	116.00	0	4,067	0.00%
2020/03/02	1	114.00	3	114.00	114.00	-2	4,023	-0.05%
2020/02/27	8.3	116.18	8	116.63	115.00	0.3	3,995	0.01%
2020/02/26	7	117.29	8	117.75	117.00	-1	3,929	-0.03%
2020/02/25	18	118.03	22.5	118.52	118.00	-4.5	3,857	-0.12%
2020/02/24	14.4	120.69	7	120.86	120.00	7.4	3,764	0.20%
2020/02/21	5	124.30	7	124.79	124.50	-2	3,624	-0.06%
2020/02/20	5	125.70	4	125.75	124.50	1	3,630	0.03%
2020/02/19	8	128.19	8	128.75	128.00	0	3,545	0.00%
2020/02/18	5	128.20	3	128.67	128.00	2	3,529	0.06%
2020/02/17	0	0.00	2	127.25	128.50	-2	3,508	-0.06%
2020/02/14	2	124.50	2	125.25	125.50	0	3,483	0.00%
2020/02/13	3	126.00	2	127.00	126.00	1	3,482	0.03%
2020/02/12	6	126.17	1	124.50	126.00	5	3,498	0.14%
2020/02/11	3	125.67	2	126.75	126.00	1	3,489	0.03%
2020/02/10	1	126.00	3	125.00	126.00	-2	3,469	-0.06%
2020/02/07	4	128.63	1	129.00	126.50	3	3,408	0.09%
2020/02/06	0.5	132.50	3	131.17	132.00	-2.5	3,358	-0.07%
2020/02/05	0	0.00	1	129.50	129.50	-1	3,341	-0.03%
2020/02/04	4	128.00	1	126.50	128.00	3	3,281	0.09%
2020/02/03	3.2	121.97	3	122.17	122.50	0.2	3,236	0.01%
2020/01/31	5	126.80	5	127.50	127.00	0	3,133	0.00%
2020/01/30	3.4	128.66	0	0.00	128.50	3.4	3,061	0.11%
2020/01/17	1	142.50	0	0.00	142.50	1	2,906	0.03%
2020/01/16	0	0.00	1	142.50	143.00	-1	2,932	-0.03%
2020/01/15	1.3	142.37	1.2	142.87	142.50	0.2	2,957	0.01%
2020/01/14	1.1	142.00	2	142.25	142.50	-0.9	3,019	-0.03%
2020/01/13	0	140.50	2.2	139.82	140.00	-2.2	2,960	-0.07%
2020/01/10	2	136.75	2	137.25	137.50	0	2,927	0.00%
2020/01/08	1	137.50	0	0.00	136.50	1	2,965	0.03%
2020/01/07	1	138.50	4	137.38	138.50	-3	2,943	-0.10%
2020/01/06	2.4	135.44	6	135.75	135.00	-3.7	2,924	-0.12%
2020/01/03	3	136.33	3.5	136.43	136.50	-0.5	2,916	-0.02%
2020/01/02	2	137.00	2	137.25	137.50	0	2,910	0.00%
2019/12/31	2	138.50	0	0.00	138.00	2	2,892	0.07%
2019/12/30	0.2	140.50	2	139.75	140.50	-1.8	2,873	-0.06%
2019/12/27	1	139.00	1	139.50	139.50	0	2,877	0.00%
2019/12/24	2	138.75	5	138.00	138.50	-3	2,933	-0.10%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/20	3.1	139.01	2	139.00	139.50	1.1	2,957	0.04%
2019/12/19	1	137.00	0	0.00	138.50	1	2,942	0.03%
2019/12/18	1	137.50	1	138.50	137.50	0	2,927	0.00%
2019/12/17	2.2	139.55	2.2	139.32	140.00	0	2,923	0.00%
2019/12/16	0.5	139.00	6	137.67	138.00	-5.5	2,874	-0.19%
2019/12/13	4	135.38	2	136.00	135.00	2	2,833	0.07%
2019/12/12	3	135.67	0	0.00	135.00	3	2,808	0.11%
2019/12/11	0	0.00	2	135.50	136.00	-2	2,784	-0.07%
2019/12/10	2	133.50	0	0.00	134.00	2	2,763	0.07%
2019/12/09	1	134.50	1	135.00	134.50	0	2,720	0.00%
2019/12/06	2.2	134.09	2	134.75	134.00	0.2	2,737	0.01%
2019/12/05	8	134.63	1	136.00	135.50	7	2,688	0.26%
2019/12/02	0.2	136.50	0	0.00	136.00	0.2	2,652	0.01%
2019/11/29	1	137.00	0.5	137.00	136.50	0.5	2,667	0.02%
2019/11/27	1	139.50	1	140.00	139.50	0	2,736	0.00%
2019/11/26	1	139.00	1	141.50	139.00	0	2,730	0.00%
2019/11/25	0	0.00	1	141.00	141.50	-1	2,641	-0.04%
2019/11/22	1	141.00	0.5	140.00	140.00	0.5	2,656	0.02%
2019/11/21	2.3	141.29	3	141.83	141.50	-0.7	2,680	-0.02%
2019/11/20	2	142.75	0	0.00	143.50	2	2,675	0.07%
2019/11/19	0	144.00	3	143.33	144.00	-3	2,678	-0.11%
2019/11/18	1	141.00	1.4	141.71	142.00	-0.4	2,635	-0.02%
2019/11/15	0	0.00	1	140.00	140.00	-1	2,635	-0.04%
2019/11/14	1	137.50	1	138.50	139.00	0	2,640	0.00%
2019/11/13	2	139.00	1	139.00	138.50	1	2,662	0.04%
2019/11/12	1	140.00	0	0.00	141.00	1	2,685	0.04%
2019/11/11	2	140.25	241.1	140.11	141.00	-239.1	2,757	-8.67%	大賣/鉅額交易
2019/11/08	1.3	140.00	4	140.38	140.50	-2.7	2,742	-0.10%
2019/11/07	1	137.50	0	138.50	138.50	1	2,731	0.04%
2019/11/06	2	137.75	3	138.00	139.00	-1	2,741	-0.04%
2019/11/05	3	138.50	0	0.00	139.00	3	2,762	0.11%
2019/11/04	2.8	139.50	1	138.50	140.00	1.8	2,796	0.06%
2019/11/01	0	0.00	3	137.33	137.50	-3	2,823	-0.11%
2019/10/31	0	0.00	1	137.00	137.50	-1	2,961	-0.03%
2019/10/29	0	0.00	1	136.00	136.00	-1	3,031	-0.03%
2019/10/28	0	0.00	1	134.51	135.00	-1	3,053	-0.03%
2019/10/25	1	135.00	0	0.00	134.50	1	3,073	0.03%
2019/10/23	0	0.00	0.3	137.00	137.50	-0.3	3,039	-0.01%
2019/10/22	0	0.00	4	135.00	136.50	-4	3,010	-0.13%
2019/10/18	0	0.00	1.2	131.58	132.00	-1.2	2,962	-0.04%
2019/10/16	0	0.00	1	131.00	131.00	-1	2,935	-0.03%
2019/10/15	0	0.00	1	128.50	129.00	-1	2,881	-0.03%
2019/10/14	0	128.00	3	127.83	128.00	-3	2,887	-0.10%
2019/10/08	2	125.50	0	0.00	125.00	2	2,835	0.07%
2019/10/03	9	126.72	0	0.00	126.00	9	2,855	0.32%
2019/10/02	0	0.00	0	129.00	129.00	0	2,854	0.00%
2019/10/01	0	0.00	5	127.80	128.50	-5	2,891	-0.17%
2019/09/27	2	125.50	2	126.00	125.00	0	2,870	0.00%
2019/09/26	2	125.50	2	126.25	126.00	0	2,886	0.00%
2019/09/25	3	124.83	30.7	124.53	125.00	-27.7	2,889	-0.96%
2019/09/24	2	126.25	0.7	127.00	126.50	1.4	2,884	0.05%
2019/09/23	1	127.50	0	0.00	128.00	1	2,878	0.03%
2019/09/20	3	128.00	2	128.50	128.50	1	2,903	0.03%
2019/09/19	2	127.75	2	127.75	128.50	0	2,905	0.00%
2019/09/17	3	129.17	1	130.50	128.00	2	2,894	0.07%
2019/09/16	1	132.50	2	132.25	132.50	-1	2,926	-0.03%
2019/09/11	0	0.00	0.3	130.00	130.00	-0.3	2,930	-0.01%
2019/09/09	1	130.50	2	131.00	131.00	-1	2,914	-0.03%
2019/09/06	4.7	129.39	4.1	129.26	129.50	0.6	2,914	0.02%
2019/09/05	0	0.00	0.5	128.50	127.50	-0.5	2,899	-0.02%
2019/09/04	1	126.00	1	126.50	127.00	0	2,939	0.00%
2019/09/03	5.1	126.02	4	126.50	126.00	1.1	3,030	0.04%
2019/09/02	1	127.00	3	126.33	127.00	-2	3,043	-0.07%
2019/08/30	0	0.00	5	123.20	124.50	-5	2,998	-0.17%
2019/08/29	2	120.00	2	120.25	121.00	0	2,985	0.00%
2019/08/28	2	121.00	0	0.00	121.00	2	2,998	0.07%
2019/08/27	2	121.50	0	0.00	121.00	2	3,010	0.07%
2019/08/26	13	122.31	3	121.67	122.00	10	3,018	0.33%
2019/08/23	2	124.00	1	124.00	125.00	1	3,015	0.03%
2019/08/22	2	124.25	2	125.25	125.00	0	3,029	0.00%
2019/08/21	2	125.00	1	125.50	125.00	1	3,078	0.03%
2019/08/20	12	125.50	2	125.75	125.00	10	3,081	0.32%
2019/08/16	4	122.50	3	123.00	123.00	1	3,121	0.03%
2019/08/15	2	123.50	302	123.50	124.00	-300	3,102	-9.67%	大賣/鉅額交易
2019/08/14	1	123.50	5	124.00	123.50	-4	3,102	-0.13%
2019/08/13	11	121.50	3.5	121.64	121.00	7.5	3,016	0.25%
2019/08/12	1	125.50	0	0.00	123.50	1	3,029	0.03%
2019/08/08	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/07	1	125.50	1	126.50	124.00	0	3,027	0.00%
2019/08/06	5	122.70	3	121.50	124.00	2	3,056	0.07%
2019/08/05	4	124.38	5	124.80	124.00	-1	3,099	-0.03%
2019/08/02	11	126.91	367	128.10	125.50	-356	3,185	-11.18%	大賣/鉅額交易
2019/08/01	2	132.00	501	130.17	133.00	-499	3,070	-16.25%	大賣/鉅額交易
2019/07/30	1	139.50	1	140.50	139.50	0	3,004	0.00%
2019/07/29	500	141.84	0	0.00	141.00	500	2,970	16.83%	大買/鉅額交易
2019/07/26	600	139.99	0	0.00	140.50	600	2,940	20.40%	大買/鉅額交易
2019/07/25	201	139.00	1	138.50	139.00	200	2,918	6.85%	大買/鉅額交易
2019/07/24	0	0.00	1	136.00	136.00	-1	2,902	-0.03%
2019/07/23	2	136.50	0	0.00	136.00	2	2,879	0.07%
2019/07/22	1	139.50	1	140.50	139.50	0	2,857	0.00%
2019/07/19	4	139.88	1	140.00	139.00	3	2,854	0.11%
2019/07/18	0	0.00	1	138.00	138.00	-1	2,868	-0.03%
2019/07/16	1	137.50	0	0.00	137.50	1	2,852	0.04%
2019/07/12	0	0.00	0	135.50	135.00	0	2,824	0.00%
2019/07/10	0	0.00	0.5	136.50	136.50	-0.5	2,832	-0.02%
2019/07/09	0	0.00	1	135.00	135.00	-1	2,842	-0.04%
2019/07/08	0	0.00	1	134.50	134.00	-1	2,855	-0.04%
2019/07/05	2	134.75	1	135.00	135.50	1	2,858	0.03%
2019/07/04	1	132.50	1	133.00	132.50	0	2,854	0.00%
2019/07/02	0	0.00	2	131.50	132.50	-2	2,915	-0.07%
2019/07/01	0	0.00	1	130.02	131.00	-1	2,915	-0.03%
2019/06/24	0	0.00	1	129.50	130.00	-1	2,934	-0.03%
2019/06/21	1	129.50	0	0.00	128.50	1	2,945	0.03%
2019/06/17	0	0.00	1	124.00	125.00	-1	2,908	-0.03%
2019/06/14	1	122.00	1	123.00	122.00	0	2,912	0.00%
2019/06/13	1	121.00	0	0.00	121.00	1	2,944	0.03%
2019/06/10	0	120.00	0	0.00	120.00	0	2,776	0.00%
2019/06/06	0	0.00	2	117.00	115.50	-2	2,763	-0.07%
2019/06/05	5	120.00	0	0.00	117.50	5	2,783	0.18%
2019/06/04	1	120.00	0	0.00	119.50	1	2,788	0.04%
2019/06/03	0	0.00	5	117.50	118.00	-5	2,790	-0.18%
2019/05/30	0	0.00	1	115.00	116.50	-1	2,757	-0.04%
2019/05/28	1	114.00	0	0.00	114.00	1	2,777	0.04%
2019/05/24	13	116.31	2	116.25	115.50	11	2,784	0.40%
2019/05/23	5	113.50	1	114.50	114.50	4	2,770	0.14%
2019/05/21	22	116.55	2	117.75	118.00	20	2,792	0.72%
2019/05/17	1	115.00	11	114.09	114.50	-10	2,888	-0.35%
2019/05/16	2	116.50	0	0.00	116.00	2	2,858	0.07%
2019/05/15	11	118.36	0	0.00	119.00	11	2,847	0.39%
2019/05/14	21	117.98	1	117.50	117.50	20	2,839	0.70%
2019/05/13	1	119.00	0	0.00	120.00	1	2,788	0.04%
2019/05/10	2	124.00	1	124.50	123.00	1	2,744	0.04%
2019/05/09	3	131.00	0	0.00	129.50	3	2,646	0.11%
2019/05/08	0	0.00	1	133.00	133.00	-1	2,623	-0.04%
2019/05/03	0	0.00	2	132.50	133.00	-2	2,650	-0.08%
2019/04/26	0	0.00	0	132.00	133.00	0	2,738	0.00%
2019/04/24	2	128.25	0	0.00	130.00	2	2,759	0.07%
2019/04/23	1	129.50	0	0.00	130.00	1	2,755	0.04%
2019/04/19	0	0.00	12	132.00	132.00	-12	2,817	-0.43%
2019/04/16	1	133.00	0	0.00	132.50	1	2,964	0.03%
2019/04/11	0	0.00	5	132.50	132.00	-5	3,060	-0.16%
2019/04/10	0	132.50	0	0.00	133.00	0	3,077	0.00%
2019/04/08	0	0.00	2.2	131.41	134.00	-2.2	3,058	-0.07%
2019/04/02	0	0.00	1	128.50	129.00	-1	2,986	-0.03%
2019/04/01	2	125.25	2	126.75	125.50	0	2,939	0.00%
2019/03/29	0	0.00	1	125.50	126.00	-1	2,884	-0.03%
2019/03/26	0	0.00	3	123.50	123.50	-3	2,868	-0.10%
2019/03/22	0	0.00	1	123.50	123.00	-1	2,854	-0.04%
2019/03/21	2	121.75	0	0.00	122.50	2	2,882	0.07%
2019/03/20	1	121.50	10	122.60	123.00	-9	2,894	-0.31%
2019/03/19	2.5	118.20	0	0.00	118.00	2.5	2,796	0.09%
2019/03/18	1	119.00	4	118.75	120.50	-3	2,805	-0.11%
2019/03/15	0	0.00	0.1	116.00	116.50	-0.1	2,775	0.00%
2019/03/14	0	0.00	2	115.50	115.50	-2	2,762	-0.07%
2019/03/12	1.5	114.33	2	114.75	115.00	-0.5	2,819	-0.02%
2019/03/11	4	113.13	0	0.00	113.00	4	2,850	0.14%
2019/03/08	5	115.20	1	114.50	114.50	4	2,879	0.14%
2019/03/07	2	115.75	0	0.00	115.50	2	2,895	0.07%
2019/03/06	6	117.67	0	0.00	117.00	6	2,896	0.21%
2019/03/04	2	119.00	1	120.50	120.50	1	2,931	0.03%
2019/02/27	2	119.00	7	119.93	121.00	-5	2,913	-0.17%
2019/02/26	0	119.00	4	118.13	119.50	-4	2,897	-0.14%
2019/02/25	3	116.17	4	117.00	117.00	-1	2,859	-0.03%
2019/02/22	1	115.50	1	116.00	116.00	0	2,893	0.00%
2019/02/21	0	0.00	1.6	116.63	116.50	-1.6	2,894	-0.05%
2019/02/20	0	0.00	3	115.50	116.50	-3	2,888	-0.10%
2019/02/19	6	114.58	0	0.00	112.50	6	2,865	0.21%
2019/02/18	0	0.00	3	115.00	118.00	-3	2,859	-0.10%
2019/02/15	1	111.50	0	0.00	111.00	1	2,806	0.04%
2019/02/13	1	112.00	0	0.00	113.00	1	2,867	0.03%
2019/02/12	0	0.00	1	113.00	112.50	-1	2,934	-0.03%
2019/01/30	0	0.00	3	112.50	113.00	-3	2,978	-0.10%
2019/01/25	0	0.00	1.2	111.41	112.00	-1.2	3,115	-0.04%
2019/01/24	1	108.50	0	0.00	109.50	1	3,163	0.03%
2019/01/22	0	0.00	1	110.00	111.00	-1	3,273	-0.03%
2019/01/18	0	0.00	1	108.50	108.50	-1	3,349	-0.03%
2019/01/17	1	107.50	3	108.33	109.00	-2	3,405	-0.06%
2019/01/16	1	106.50	2	108.00	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	6	107.50	108.00	-6	3,602	-0.17%
2019/01/11	1	104.50	0	0.00	105.50	1	3,689	0.03%
2019/01/10	0	0.00	3	106.50	106.50	-3	3,713	-0.08%
2019/01/09	0	0.00	2	103.75	105.00	-2	3,689	-0.05%
2019/01/08	0	0.00	3	100.50	100.50	-3	3,649	-0.08%
2019/01/07	0	0.00	1	99.10	99.70	-1	3,676	-0.03%
2018/12/26	0	0.00	10	95.30	95.00	-10	3,916	-0.26%
2018/12/18	0	0.00	0	98.00	98.00	0	4,086	0.00%
2018/12/10	1	97.10	0	0.00	97.10	1	4,334	0.02%
2018/11/30	0	0.00	2	96.10	96.10	-2	4,312	-0.05%
2018/11/28	0	0.00	1	94.50	95.00	-1	4,257	-0.02%
2018/11/26	2	92.30	3	93.00	92.20	-1	4,255	-0.02%
2018/11/23	3	92.77	2	92.25	92.00	1	4,255	0.02%
2018/11/21	0	0.00	2	93.60	94.50	-2	4,289	-0.05%
2018/11/20	2	93.70	2	94.20	93.50	0	4,280	0.00%
2018/11/19	0	0.00	3	94.47	94.70	-3	4,283	-0.07%
2018/11/16	1	94.70	1	95.50	93.90	0	4,310	0.00%
2018/11/15	6	94.72	0	0.00	94.50	6	4,319	0.14%
2018/11/14	0	0.00	1	96.20	96.70	-1	4,332	-0.02%
2018/11/13	0	0.00	1	94.80	94.80	-1	4,324	-0.02%
2018/11/12	1	92.90	4	93.33	94.90	-3	4,321	-0.07%
2018/11/09	6	92.72	6	93.37	92.10	0	4,369	0.00%
2018/11/08	3	93.63	2	93.80	93.50	1	4,327	0.02%
2018/11/07	2	92.80	3	92.27	93.40	-1	4,341	-0.02%
2018/11/06	1	90.90	3	91.40	91.30	-2	4,338	-0.05%
2018/11/05	5	90.44	6	90.92	91.50	-1	4,325	-0.02%
2018/11/02	4.1	90.25	7	90.74	91.30	-2.9	4,404	-0.07%
2018/11/01	5	89.94	6	89.52	91.00	-1	4,351	-0.02%
2018/10/31	6	88.10	0	0.00	88.20	6	4,285	0.14%
2018/10/30	0	0.00	1	87.10	88.00	-1	4,211	-0.02%
2018/10/29	3	85.17	6	85.87	86.40	-3	4,199	-0.07%
2018/10/26	3	85.07	7	86.23	85.00	-4	4,179	-0.10%
2018/10/25	5	82.36	2	82.60	83.70	3	4,102	0.07%
2018/10/24	8	83.18	8	83.63	84.30	0	4,111	0.00%
2018/10/23	18	86.73	0	0.00	85.30	18	4,086	0.44%
2018/10/22	0	0.00	1	90.30	90.30	-1	3,966	-0.03%
2018/10/19	9	90.08	0	0.00	90.80	9	3,931	0.23%
2018/10/18	2	92.90	0	0.00	92.40	2	3,873	0.05%
2018/10/12	9	90.79	2	90.70	93.00	7	3,801	0.18%
2018/10/11	3	93.07	0	0.00	92.00	3	3,735	0.08%
2018/10/09	4	99.90	0	101.50	99.90	4	3,578	0.11%
2018/10/08	0.7	102.50	0	0.00	102.00	0.7	3,507	0.02%
2018/10/03	2	105.75	0	0.00	104.50	2	3,565	0.06%
2018/10/01	0	0.00	1	107.50	107.00	-1	3,612	-0.03%
2018/09/27	2	109.00	0	0.00	109.00	2	3,643	0.05%
2018/09/26	1	108.50	0	0.00	109.50	1	3,624	0.03%
2018/09/21	4.1	107.63	4	108.00	108.50	0.1	3,765	0.00%
2018/09/20	1	106.50	1	106.00	108.50	0	3,667	0.00%
2018/09/19	4	105.75	3	105.33	105.50	1	3,704	0.03%
2018/09/18	1	104.00	2	104.75	105.00	-1	3,689	-0.03%
2018/09/17	1	102.50	1	103.50	104.00	0	3,739	0.00%
2018/09/14	1	101.50	1	102.50	103.50	0	3,776	0.00%
2018/09/13	1	100.50	3	101.00	101.00	-2	3,769	-0.05%
2018/09/12	0	0.00	1	100.50	100.50	-1	3,792	-0.03%
2018/09/11	4	100.38	1	100.00	99.90	3	3,879	0.08%
2018/09/10	2	100.75	3	100.83	102.00	-1	3,988	-0.03%
2018/09/07	1	102.50	2	103.25	102.50	-1	4,023	-0.02%
2018/09/06	1.9	103.00	1	103.98	103.50	0.9	4,028	0.02%
2018/09/05	2	103.75	2	104.25	103.50	0	4,034	0.00%
2018/09/04	0	0.00	2	104.00	104.50	-2	4,052	-0.05%
2018/09/03	1	104.00	1	104.50	104.00	0	4,106	0.00%
2018/08/31	1	104.00	1	104.50	104.50	0	4,115	0.00%
2018/08/30	4	102.75	8	103.38	104.00	-4	4,146	-0.10%
2018/08/29	6	103.00	3	103.67	103.00	3	4,164	0.07%
2018/08/28	4	103.50	4	104.13	104.50	0	4,137	0.00%
2018/08/27	1	103.00	1	103.50	104.00	0	4,143	0.00%
2018/08/24	2	101.25	5	102.20	102.50	-3	4,104	-0.07%
2018/08/23	1	101.00	6	101.50	102.00	-5	4,248	-0.12%
2018/08/22	3	100.00	3	100.33	100.50	0	4,292	0.00%
2018/08/21	1	97.80	2	99.40	100.50	-1	4,277	-0.02%
2018/08/20	2	98.30	1	98.50	98.50	1	4,232	0.02%
2018/08/17	3	100.00	2	99.30	99.10	1	4,212	0.02%
2018/08/16	8	98.59	0	0.00	98.20	8	4,225	0.19%
2018/08/15	5	102.30	3	101.67	101.50	2	4,146	0.05%
2018/08/14	5	103.30	4	103.63	104.00	1	4,141	0.02%
2018/08/13	0	0.00	3	102.83	102.50	-3	4,147	-0.07%
2018/08/10	0	0.00	1.1	103.00	102.50	-1.1	4,139	-0.03%
2018/08/09	4	101.63	6	102.33	101.50	-2	4,161	-0.05%
2018/08/08	1	98.90	1	99.40	98.80	0	4,028	0.00%
2018/08/07	2	99.45	2	99.75	98.70	0	4,076	0.00%
2018/08/06	0	0.00	1	99.80	99.70	-1	4,111	-0.02%
2018/08/03	3	98.67	1	99.70	99.30	2	4,240	0.05%
2018/08/02	4	100.25	2	100.50	99.60	2	4,356	0.05%
2018/08/01	1	99.70	0	0.00	100.50	1	4,383	0.02%
2018/07/31	11	99.72	8	99.75	100.00	3	4,402	0.07%
2018/07/30	0	0.00	2	105.75	107.00	-2	4,370	-0.05%
2018/07/26	3	104.67	5	105.00	105.00	-2	4,358	-0.05%
2018/07/24	3	101.33	6	101.08	102.50	-3	4,517	-0.07%
2018/07/23	1	99.50	2	100.25	99.50	-1	4,506	-0.02%
2018/07/20	3	99.57	1.3	100.39	99.70	1.7	4,498	0.04%
2018/07/19	1	99.00	4	99.95	100.00	-3	4,495	-0.07%
2018/07/18	3	100.17	4	100.38	100.00	-1	4,633	-0.02%
2018/07/17	2	99.50	1	99.90	100.00	1	4,609	0.02%
2018/07/16	3	99.63	1	101.00	99.40	2	4,622	0.04%
2018/07/13	5	99.58	6	99.92	101.00	-1	4,623	-0.02%
2018/07/12	2	98.80	2	98.75	99.10	0	4,599	0.00%
2018/07/11	3	97.53	0	0.00	98.10	3	4,629	0.06%
2018/07/10	1	98.30	2	98.45	99.90	-1	4,657	-0.02%
2018/07/09	0	0.00	2	95.70	97.60	-2	4,622	-0.04%
2018/07/06	1	93.80	2	94.00	94.80	-1	4,639	-0.02%
2018/07/05	3	95.57	1	96.60	95.10	2	4,649	0.04%
2018/07/04	1	96.20	6	96.30	96.20	-5	4,673	-0.11%
2018/07/03	4	96.80	9	96.30	95.20	-5	4,741	-0.11%
2018/07/02	5	98.04	1	97.20	97.20	4	4,681	0.09%
2018/06/29	3	99.17	8.6	99.24	100.00	-5.6	4,618	-0.12%
2018/06/28	3	98.93	20	99.96	99.00	-17	4,555	-0.37%
2018/06/27	1	101.00	0	0.00	101.00	1	4,487	0.02%
2018/06/26	1	100.50	0	0.00	101.00	1	4,511	0.02%
2018/06/21	2	104.75	0.2	105.00	104.50	1.8	4,423	0.04%
2018/06/20	2	102.50	2	103.50	103.00	0	4,466	0.00%
2018/06/15	1	108.00	3	108.00	107.50	-2	4,449	-0.04%
2018/06/14	5	107.10	4	107.63	106.50	1	4,450	0.02%
2018/06/13	1	109.00	0	0.00	109.00	1	4,578	0.02%
2018/06/12	1	111.00	0	0.00	110.00	1	4,830	0.02%
2018/06/11	3	112.17	1	113.00	112.50	2	4,878	0.04%
2018/06/08	0	0.00	1	112.00	111.00	-1	4,926	-0.02%
2018/06/07	0	0.00	1	111.50	112.00	-1	5,033	-0.02%
2018/06/01	0	0.00	1	107.50	109.00	-1	5,261	-0.02%
2018/05/29	1	107.00	0	0.00	107.00	1	5,184	0.02%
2018/05/28	1	109.50	0	0.00	108.50	1	5,246	0.02%
2018/05/24	2	110.50	1	112.00	108.00	1	5,322	0.02%
2018/05/23	0	0.00	1	108.50	108.50	-1	5,311	-0.02%
2018/05/21	1	106.50	6	106.75	107.00	-5	5,449	-0.09%
2018/05/18	6	106.17	0	0.00	106.00	6	5,444	0.11%
2018/05/17	1.2	108.00	2	108.00	108.00	-0.8	5,495	-0.01%
2018/05/16	0	0.00	1	110.00	110.00	-1	5,490	-0.02%
2018/05/15	7	110.07	0	0.00	110.00	7	5,563	0.13%
2018/05/14	1	112.00	6	112.00	112.50	-5	5,655	-0.09%
2018/05/11	0	0.00	3	110.83	112.00	-3	5,657	-0.05%
2018/05/10	2	109.50	1	110.00	109.00	1	5,573	0.02%
2018/05/09	3	109.67	1	110.50	109.50	2	5,454	0.04%
2018/05/07	0	0.00	1	107.50	107.00	-1	5,451	-0.02%
2018/05/02	1	107.50	0	0.00	108.50	1	5,746	0.02%
2018/04/30	1	110.50	3	110.67	109.00	-2	5,852	-0.03%
2018/04/27	0	0.00	2	106.50	107.00	-2	5,721	-0.03%
2018/04/24	0	0.00	56	105.33	104.50	-56	5,775	-0.97%
2018/04/23	1	104.00	0	0.00	104.00	1	5,721	0.02%
2018/04/20	0	0.00	2	104.75	104.50	-2	5,765	-0.03%
2018/04/18	6	102.17	8	103.00	102.00	-2	5,798	-0.03%
2018/04/17	1	102.00	4	101.50	102.00	-3	5,895	-0.05%
2018/04/16	0	0.00	9	105.89	105.00	-9	5,862	-0.15%
2018/04/13	8	105.00	0	0.00	104.50	8	5,856	0.14%
2018/04/12	5	106.50	3	106.00	106.50	2	5,931	0.03%
2018/04/10	0	0.00	5	99.90	103.50	-5	6,154	-0.08%
2018/04/03	5	101.20	0	0.00	100.50	5	6,063	0.08%
2018/03/31	0	0.00	4	103.00	103.50	-4	6,057	-0.07%
2018/03/30	0	0.00	5	101.70	103.00	-5	6,106	-0.08%
2018/03/29	9	100.89	1	100.50	100.00	8	6,089	0.13%
2018/03/28	1	102.00	4	102.88	103.00	-3	6,035	-0.05%
2018/03/27	1	104.00	6	102.92	103.00	-5	6,028	-0.08%
2018/03/26	5	103.10	3	103.00	103.00	2	6,047	0.03%
2018/03/23	2	101.00	1	101.50	101.50	1	6,040	0.02%
2018/03/22	8	105.19	8	103.50	103.00	0	6,033	0.00%
2018/03/21	4	106.88	1	106.50	107.00	3	5,872	0.05%
2018/03/20	3	105.00	3	105.83	105.00	0	5,882	0.00%
2018/03/19	4	107.88	4	109.50	107.00	0	5,852	0.00%
2018/03/16	0	0.00	104	104.78	107.00	-104	5,684	-1.83%	大賣/鉅額交易
2018/03/15	3	101.50	6	102.17	102.50	-3	5,440	-0.06%
2018/03/14	3	101.33	0	0.00	101.50	3	5,508	0.05%
2018/03/13	6	103.08	2	103.25	103.50	4	5,470	0.07%
2018/03/12	103	101.99	29	102.79	105.50	74	5,373	1.38%	大買/
2018/03/09	3	97.07	5	97.16	97.10	-2	5,203	-0.04%
2018/03/08	0.3	95.90	1	95.60	95.90	-0.8	5,212	-0.01%
2018/03/07	1	96.70	1	97.00	95.70	0	5,248	0.00%
2018/03/06	3	96.87	1	98.00	96.40	2	5,257	0.04%
2018/03/05	1	96.70	8	98.06	97.30	-7	5,339	-0.13%
2018/03/02	5	97.24	0	0.00	96.60	5	5,303	0.09%
2018/03/01	0	0.00	1	99.50	99.20	-1	5,265	-0.02%
2018/02/27	1	98.20	3	98.50	98.20	-2	5,197	-0.04%
2018/02/26	0	0.00	1	97.80	97.20	-1	5,167	-0.02%
2018/02/23	3	96.90	1	97.70	96.80	2	5,183	0.04%
2018/02/22	1.2	96.35	8	97.31	97.70	-6.8	5,268	-0.13%
2018/02/21	42	94.32	49	94.40	94.80	-7	5,260	-0.13%
2018/02/12	2	90.45	5	91.00	90.30	-3	5,250	-0.06%
2018/02/09	14	89.46	14	90.44	90.10	0	5,291	0.00%
2018/02/08	0	0.00	8	91.96	93.00	-8	5,287	-0.15%
2018/02/07	18	91.25	19	92.06	90.60	-1	5,331	-0.02%
2018/02/06	32.1	89.81	24	89.63	90.20	8.1	5,371	0.15%
2018/02/05	5	93.12	0	0.00	93.70	5	5,390	0.09%
2018/02/02	5	97.12	5	97.10	96.20	0	5,705	0.00%
2018/02/01	1	98.10	3	98.53	98.40	-2	6,373	-0.03%
2018/01/31	4	96.73	2	97.25	98.10	2	6,405	0.03%
2018/01/30	2	98.05	3	98.40	97.80	-1	6,453	-0.02%
2018/01/29	6.1	98.77	2	99.00	97.60	4.1	6,445	0.06%
2018/01/26	9	100.41	8	102.13	99.20	1	6,392	0.02%
2018/01/25	21	98.27	47	98.68	100.50	-26	6,334	-0.41%
2018/01/24	2.1	96.56	0	0.00	97.20	2.1	6,206	0.03%
2018/01/23	1	95.30	2	95.60	95.40	-1	6,139	-0.02%
2018/01/22	11	94.77	0	0.00	95.10	11	6,173	0.18%
2018/01/19	23	95.33	5.1	95.30	95.60	17.9	6,244	0.29%
2018/01/18	12	97.12	31	96.90	96.80	-19	6,404	-0.30%
2018/01/17	2	96.40	5	95.78	96.70	-3	6,617	-0.05%
2018/01/16	4	94.23	0	0.00	93.80	4	6,791	0.06%
2018/01/15	8	95.20	7	96.37	95.60	1	6,789	0.01%
2018/01/12	3	94.83	4	95.50	95.00	-1	6,829	-0.01%
2018/01/11	9.1	95.26	6	95.07	95.50	3.1	6,852	0.04%
2018/01/10	2	92.90	1	93.60	92.80	1	6,838	0.01%
2018/01/09	1	94.60	2	93.65	94.20	-1	6,922	-0.01%
2018/01/08	10	92.45	0	0.00	93.50	10	7,085	0.14%
2018/01/05	13	92.49	6	92.15	93.60	7	7,306	0.10%
2018/01/04	2	89.30	12	89.69	90.00	-10	7,162	-0.14%
2018/01/03	0	0.00	1	87.80	87.90	-1	7,166	-0.01%
2018/01/02	0	0.00	3	86.83	87.60	-3	7,187	-0.04%