中租-KY (5871)-華南永昌-大安券商分點個股進出

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
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股▼0.11%
1148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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	7.1	168.44	0	0.00	168.00	7.1	4,420	0.16%
2024/04/25	0	172.00	0	0.00	171.00	0	4,368	0.00%
2024/04/24	2	172.50	0	0.00	173.50	2	4,405	0.05%
2024/04/23	0	0.00	2	173.50	173.00	-2	4,433	-0.05%
2024/04/22	0	0.00	1	172.50	172.50	-1	4,423	-0.02%
2024/04/19	0.7	168.88	0	0.00	168.00	0.7	4,378	0.01%
2024/04/17	0.1	171.00	1	170.00	170.50	-0.9	4,222	-0.02%
2024/04/16	0	171.14	0	0.00	170.00	0	4,189	0.00%
2024/04/15	0	173.55	0	0.00	173.00	0	4,151	0.00%
2024/04/12	0	175.50	0	0.00	174.50	0	4,181	0.00%
2024/04/11	1.1	175.57	0	0.00	175.50	1.1	4,179	0.03%
2024/04/10	0	0.00	0.2	179.00	178.50	-0.2	4,199	-0.01%
2024/04/09	4.4	177.21	1	178.50	178.50	3.4	4,171	0.08%
2024/04/08	0	176.00	2	176.00	176.00	-2	4,131	-0.05%
2024/04/03	1	175.00	8.5	175.53	175.50	-7.5	4,138	-0.18%
2024/04/02	1.2	175.58	0	0.00	176.00	1.2	4,079	0.03%
2024/04/01	0	0.00	1	176.00	175.50	-1	4,059	-0.02%
2024/03/29	1	172.00	0	0.00	172.00	1	4,023	0.02%
2024/03/28	1.2	173.50	0	0.00	171.50	1.2	4,011	0.03%
2024/03/27	0.1	172.00	29	172.00	172.00	-28.9	3,989	-0.73%
2024/03/26	1.2	171.50	0	0.00	172.00	1.2	4,030	0.03%
2024/03/22	6	171.92	29	171.50	171.50	-23	4,014	-0.57%
2024/03/21	0	0.00	5.1	175.88	176.50	-5.1	4,008	-0.13%
2024/03/20	4	172.25	1	172.50	172.00	3	4,104	0.07%
2024/03/19	2	172.75	1	172.50	172.50	1	4,119	0.02%
2024/03/15	5.1	175.31	1	175.50	177.00	4.1	4,156	0.10%
2024/03/14	30.5	178.54	5.1	178.80	179.00	25.4	4,126	0.62%
2024/03/13	0.2	176.00	0	0.00	176.00	0.2	4,086	0.00%
2024/03/12	0.1	175.00	0	0.00	176.00	0.1	4,070	0.00%
2024/03/08	3.1	172.49	0	0.00	172.50	3.1	4,068	0.07%
2024/03/07	1	174.00	0	0.00	175.00	1	4,034	0.02%
2024/03/05	1	174.00	0	0.00	173.50	1	4,063	0.02%
2024/03/04	2.2	173.27	0	0.00	174.00	2.2	4,052	0.05%
2024/03/01	12	173.50	0	0.00	174.00	12	4,098	0.29%
2024/02/29	17	172.50	1	172.00	174.50	16	4,116	0.39%
2024/02/27	0	173.50	0	173.50	172.00	0	4,089	0.00%
2024/02/26	3.1	173.49	0	0.00	173.00	3.1	4,048	0.08%
2024/02/23	0.1	177.00	0	0.00	176.00	0.1	4,012	0.00%
2024/02/22	1.1	176.50	0	0.00	176.00	1.1	4,045	0.03%
2024/02/21	1.1	175.06	0	0.00	176.00	1.1	4,032	0.03%
2024/02/19	0.1	173.00	6	174.50	174.00	-5.9	4,043	-0.15%
2024/02/16	15.2	169.69	0	0.00	171.00	15.2	4,054	0.38%
2024/02/15	6.5	170.96	0	0.00	170.00	6.5	3,933	0.17%
2024/02/05	1	172.51	0	0.00	174.00	1	3,857	0.03%
2024/02/01	0	175.00	2	174.50	175.00	-2	3,809	-0.05%
2024/01/31	0.1	174.50	0	0.00	174.00	0.1	3,772	0.00%
2024/01/30	2.6	175.16	0	0.00	174.00	2.6	3,764	0.07%
2024/01/25	0.1	180.00	1	180.50	179.50	-1	3,630	-0.03%
2024/01/24	1.2	178.75	0	0.00	178.00	1.2	3,610	0.03%
2024/01/23	0	0.00	0.1	181.00	181.00	-0.1	3,593	0.00%
2024/01/22	1	178.50	0	0.00	180.00	1	3,610	0.03%
2024/01/19	1	178.00	0	0.00	179.50	1	3,681	0.03%
2024/01/18	3.2	177.81	0	0.00	177.00	3.2	3,663	0.09%
2024/01/17	0.4	179.14	0	0.00	178.50	0.4	3,626	0.01%
2024/01/16	0.1	182.42	0	0.00	182.00	0.1	3,587	0.00%
2024/01/15	0	185.00	0	0.00	184.00	0	3,609	0.00%
2024/01/12	0.1	185.17	0	0.00	184.50	0.1	3,674	0.00%
2024/01/11	0	0.00	3	184.83	186.00	-3	3,678	-0.08%
2024/01/10	1	183.50	0	0.00	183.00	1	3,697	0.03%
2024/01/09	5	183.30	0	0.00	182.50	5	3,681	0.14%
2024/01/08	0.1	187.11	0	0.00	186.00	0.1	3,657	0.00%
2024/01/05	0	191.38	2	195.00	190.00	-2	3,628	-0.05%
2024/01/04	0	0.00	2	195.00	195.50	-2	3,629	-0.06%
2024/01/03	4	191.75	2.1	192.02	192.00	1.9	3,657	0.05%
2024/01/02	6.1	192.08	23	190.50	194.00	-16.9	3,613	-0.47%
2023/12/29	0.1	192.50	2.2	192.23	193.00	-2.1	3,570	-0.06%
2023/12/27	0	190.00	0.8	190.00	190.50	-0.8	3,546	-0.02%
2023/12/22	0.1	186.50	0	0.00	186.50	0.1	3,613	0.00%
2023/12/20	1.4	185.85	0	0.00	185.00	1.4	3,572	0.04%
2023/12/19	5	187.00	0	0.00	186.50	5	3,564	0.14%
2023/12/18	2	188.00	8	188.50	186.50	-6	3,578	-0.17%
2023/12/15	9	186.00	10.6	185.52	187.50	-1.6	3,526	-0.05%
2023/12/14	0	0.00	0.1	178.50	179.50	-0.1	3,397	0.00%
2023/12/13	0.1	177.01	0	0.00	175.50	0.1	3,359	0.00%
2023/12/11	1	178.01	0	0.00	178.50	1	3,342	0.03%
2023/12/08	0	181.50	0.1	182.50	181.00	0	3,301	0.00%
2023/12/07	2.1	178.54	0	0.00	179.00	2.1	3,268	0.06%
2023/12/06	1	180.51	0	0.00	180.00	1	3,262	0.03%
2023/12/05	0	180.00	0	0.00	181.00	0	3,308	0.00%
2023/12/04	2	182.00	0	0.00	181.50	2	3,310	0.06%
2023/12/01	1	182.50	0	0.00	182.50	1	3,290	0.03%
2023/11/30	28.1	184.68	0	0.00	186.00	28.1	3,261	0.86%
2023/11/27	0	184.50	0	0.00	183.50	0	3,165	0.00%
2023/11/24	0	184.00	0	0.00	184.50	0	3,137	0.00%
2023/11/22	1	182.00	0	0.00	182.50	1	3,177	0.03%
2023/11/21	0	178.50	0	0.00	181.00	0	3,171	0.00%
2023/11/20	0	176.00	1	176.00	178.00	-1	3,122	-0.03%
2023/11/17	0.2	178.62	1.3	178.23	177.50	-1.1	3,141	-0.03%
2023/11/16	0	175.50	1.4	175.64	176.50	-1.4	3,104	-0.04%
2023/11/15	1	173.51	0	0.00	175.00	1	3,083	0.03%
2023/11/14	0.2	173.52	0	0.00	173.00	0.2	3,077	0.01%
2023/11/13	0	175.50	0.1	175.00	172.50	-0.1	3,167	0.00%
2023/11/10	1.4	173.65	0	0.00	173.50	1.4	3,247	0.04%
2023/11/09	0	179.00	1	178.00	178.00	-1	3,359	-0.03%
2023/11/08	0.1	179.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/07	0	0.00	0.1	181.50	182.00	-0.1	3,528	0.00%
2023/11/06	1	182.00	0.2	181.50	181.00	0.9	3,532	0.02%
2023/11/03	1	178.00	0	0.00	178.50	1	3,531	0.03%
2023/11/01	0	175.17	0	0.00	173.50	0	3,715	0.00%
2023/10/31	0	176.00	0	0.00	175.50	0	3,815	0.00%
2023/10/30	1	178.00	0	0.00	177.50	1	3,849	0.03%
2023/10/27	0	179.00	6.1	179.49	179.00	-6	3,876	-0.16%
2023/10/24	0	0.00	1	170.00	171.00	-1	3,960	-0.03%
2023/10/23	5	171.50	5.1	171.52	172.00	-0.1	3,973	0.00%
2023/10/20	1	175.00	0	0.00	174.00	1	3,954	0.03%
2023/10/19	0	178.00	0	0.00	179.00	0	3,905	0.00%
2023/10/18	0	180.00	0	0.00	179.00	0	3,937	0.00%
2023/10/13	0.1	183.50	0	0.00	183.00	0.1	4,035	0.00%
2023/10/11	0	0.00	0.1	184.00	183.50	-0.1	4,117	0.00%
2023/10/04	0	176.50	0	0.00	177.00	0	4,100	0.00%
2023/10/03	0	0.00	1	181.00	179.00	-1	4,070	-0.02%
2023/09/28	0	182.50	0	183.75	181.00	0	4,152	0.00%
2023/09/27	0	182.50	0.3	183.00	184.00	-0.3	4,140	-0.01%
2023/09/25	0	0.00	1	181.50	181.50	-1	4,143	-0.02%
2023/09/21	1	177.00	16	177.00	175.50	-15	4,156	-0.36%
2023/09/20	0.3	182.18	0	0.00	180.00	0.3	4,115	0.01%
2023/09/19	0	0.00	1	182.50	184.00	-1	4,103	-0.02%
2023/09/18	18	182.58	0	0.00	183.00	18	4,094	0.44%
2023/09/14	0	178.50	0	0.00	180.00	0	4,086	0.00%
2023/09/12	0	175.50	0	0.00	176.00	0	4,102	0.00%
2023/09/11	0	0.00	1	175.50	175.00	-1	4,117	-0.02%
2023/09/08	7.1	171.75	2	171.00	172.50	5.1	4,123	0.12%
2023/09/07	1.2	175.22	1	175.50	174.50	0.2	4,180	0.01%
2023/09/05	1	179.04	0	0.00	179.00	1	4,153	0.02%
2023/09/04	0	0.00	1	181.00	181.50	-1	4,150	-0.02%
2023/09/01	0	178.50	0	0.00	178.50	0	4,173	0.00%
2023/08/31	0.1	179.50	0	179.00	177.50	0.1	4,157	0.00%
2023/08/30	1.2	176.55	4	177.25	177.00	-2.8	4,138	-0.07%
2023/08/29	1	177.00	1	178.50	178.50	0	4,154	0.00%
2023/08/28	1	182.00	1	181.50	181.50	0	4,138	0.00%
2023/08/24	0	0.00	1	177.00	177.00	-1	4,549	-0.02%
2023/08/23	2	173.75	0	0.00	174.00	2	4,618	0.04%
2023/08/22	3	179.00	0	0.00	177.50	3	4,619	0.07%
2023/08/21	1	176.50	0	0.00	179.00	1	4,708	0.02%
2023/08/18	0	0.00	4	182.50	180.00	-4	4,706	-0.08%
2023/08/17	3	180.50	1	176.50	181.50	2	4,682	0.04%
2023/08/16	0	173.00	0.1	174.50	174.00	-0.1	4,622	0.00%
2023/08/15	6.1	169.51	1	169.00	170.00	5.1	4,573	0.11%
2023/08/14	11.3	176.50	3	175.50	173.50	8.3	4,456	0.19%
2023/08/11	2	187.25	0	0.00	186.00	2	4,351	0.05%
2023/08/10	1	187.01	1	189.50	187.00	0	4,397	0.00%
2023/08/09	2	185.50	0	0.00	186.50	2	4,489	0.04%
2023/08/08	3.1	186.66	0	0.00	185.00	3.1	4,481	0.07%
2023/08/07	7.2	187.66	0	0.00	187.50	7.2	4,389	0.16%
2023/08/04	9.3	194.92	1	195.50	194.00	8.3	4,290	0.19%
2023/08/02	1.1	200.59	0	0.00	201.00	1.1	4,171	0.03%
2023/08/01	4	199.75	1	201.00	202.50	3	4,128	0.07%
2023/07/31	1	207.00	1	209.00	208.00	0	4,081	0.00%
2023/07/27	1	205.00	1	205.50	204.50	0	3,941	0.00%
2023/07/26	1	203.50	0	0.00	203.50	1	3,880	0.03%
2023/07/25	1	206.50	2	207.50	207.50	-1	3,846	-0.03%
2023/07/24	0	0.00	1	205.50	205.00	-1	3,852	-0.03%
2023/07/21	2.1	203.52	1	206.00	204.00	1.1	3,847	0.03%
2023/07/20	0	209.50	0	0.00	206.50	0	3,811	0.00%
2023/07/18	1	211.50	0	0.00	211.00	1	3,732	0.03%
2023/07/17	2	214.00	9	214.67	215.00	-7	3,688	-0.19%
2023/07/14	0	0.00	13	210.62	212.00	-13	3,641	-0.36%
2023/07/13	0	204.50	0	0.00	203.50	0	3,552	0.00%
2023/07/12	0	204.00	0	0.00	202.50	0	3,535	0.00%
2023/07/07	3.7	201.10	0	0.00	201.00	3.7	3,547	0.10%
2023/07/06	5	205.20	0	0.00	204.00	5	3,521	0.14%
2023/07/04	0	0.00	10	211.50	210.00	-10	3,449	-0.29%
2023/06/29	0	207.00	2	204.75	204.00	-2	3,498	-0.06%
2023/06/26	0.2	200.50	0	0.00	202.00	0.2	3,524	0.01%
2023/06/21	5.2	200.85	0	0.00	201.50	5.2	3,546	0.15%
2023/06/19	1	204.00	3	207.00	207.00	-2	3,509	-0.06%
2023/06/16	0.2	205.50	0	0.00	205.00	0.2	3,505	0.00%
2023/06/15	3.1	204.84	0	0.00	205.50	3.1	3,468	0.09%
2023/06/14	1	206.50	2	207.50	208.50	-1	3,455	-0.03%
2023/06/13	14.3	205.50	0.4	205.00	204.00	13.9	3,449	0.40%
2023/06/12	4	209.75	0	0.00	209.00	4	3,349	0.12%
2023/06/09	0	0.00	3	209.50	211.50	-3	3,359	-0.09%
2023/06/07	0	0.00	1	213.00	213.00	-1	3,474	-0.03%
2023/06/06	3	208.00	1	208.00	209.00	2	3,485	0.06%
2023/06/05	6	208.92	3	208.67	206.50	3	3,511	0.09%
2023/06/02	1.1	204.60	0	0.00	205.00	1.1	3,541	0.03%
2023/05/31	4.3	203.57	0	0.00	202.50	4.3	3,503	0.12%
2023/05/30	1.2	206.93	0	0.00	207.00	1.2	3,107	0.04%
2023/05/29	2	202.50	5	210.20	210.50	-3	3,138	-0.10%
2023/05/26	5.1	205.03	0	0.00	206.00	5.1	3,217	0.16%
2023/05/25	3	204.00	0	0.00	206.00	3	3,242	0.09%
2023/05/24	2	209.50	0	0.00	210.00	2	3,172	0.06%
2023/05/22	1	213.00	0	0.00	215.00	1	3,147	0.03%
2023/05/19	0.3	215.00	0	0.00	216.00	0.3	3,116	0.01%
2023/05/18	0	0.00	2	217.00	218.00	-2	3,094	-0.06%
2023/05/17	0	212.00	1	210.50	214.00	-1	3,068	-0.03%
2023/05/16	2	207.25	0	0.00	208.00	2	3,025	0.07%
2023/05/15	5.3	210.43	1	210.00	209.00	4.3	2,976	0.15%
2023/05/12	0.1	222.00	0	0.00	222.00	0.1	2,870	0.00%
2023/05/09	0	0.00	1	225.00	224.00	-1	2,871	-0.03%
2023/05/08	0	0.00	1	226.00	226.00	-1	2,916	-0.03%
2023/05/02	1.2	224.17	0	0.00	225.00	1.2	3,204	0.04%
2023/04/26	0.1	224.50	0	0.00	224.50	0.1	3,405	0.00%
2023/04/24	1.1	222.82	0	0.00	226.00	1.1	3,480	0.03%
2023/04/21	1	224.50	0	0.00	225.50	1	3,539	0.03%
2023/04/20	0	0.00	1	225.00	225.00	-1	3,573	-0.03%
2023/04/14	0	0.00	0.1	231.00	233.50	-0.1	3,781	0.00%
2023/04/13	1.1	230.41	2	229.00	229.50	-0.9	3,762	-0.02%
2023/04/11	1	227.50	2	227.75	228.00	-1	3,822	-0.03%
2023/04/06	1	222.00	0	0.00	220.50	1	3,818	0.03%
2023/03/31	1	224.00	0	0.00	223.50	1	3,812	0.03%
2023/03/30	1.1	225.00	0	0.00	225.50	1.1	3,779	0.03%
2023/03/24	0.1	231.50	0	0.00	232.00	0.1	3,946	0.00%
2023/03/23	0	0.00	2.1	235.95	237.00	-2.1	4,007	-0.05%
2023/03/16	0.1	228.50	6	227.50	228.00	-5.9	4,233	-0.14%
2023/03/14	0.1	231.00	0	0.00	229.50	0.1	4,387	0.00%
2023/03/13	6	234.50	0	0.00	234.50	6	4,432	0.14%
2023/03/10	0.1	227.99	0	0.00	227.00	0.1	4,479	0.00%
2023/03/08	0.2	231.98	0	0.00	232.50	0.2	4,662	0.00%
2023/03/07	0	0.00	0.1	232.00	232.00	-0.1	4,677	0.00%
2023/03/03	1	226.50	0	0.00	226.00	1	4,698	0.02%
2023/03/02	0	0.00	1	226.50	226.00	-1	4,705	-0.02%
2023/03/01	1.1	219.36	0	0.00	229.00	1.1	4,719	0.02%
2023/02/24	4.2	221.71	1	223.00	225.50	3.2	4,679	0.07%
2023/02/23	0.1	226.50	0	0.00	225.00	0.1	4,601	0.00%
2023/02/16	0.1	232.00	0	0.00	231.50	0.1	5,111	0.00%
2023/02/13	0	231.50	0	0.00	232.00	0	5,279	0.00%
2023/02/06	1.1	224.09	0	0.00	227.50	1.1	5,624	0.02%
2023/02/03	0	0.00	2	231.75	230.00	-2	5,683	-0.04%
2023/01/31	7.2	229.49	2	230.00	225.00	5.2	5,892	0.09%
2023/01/30	1	239.50	2	240.50	240.00	-1	5,957	-0.02%
2023/01/17	1	232.00	1	229.50	230.00	0	6,103	0.00%
2023/01/16	0	0.00	0.1	230.50	231.50	-0.1	6,219	0.00%
2023/01/13	0.1	225.00	0	0.00	222.00	0.1	6,186	0.00%
2023/01/12	0.1	226.00	0	0.00	226.00	0.1	6,222	0.00%
2023/01/11	0.1	229.74	0	0.00	229.50	0.1	6,197	0.00%
2023/01/10	0	0.00	0.4	231.00	233.00	-0.4	6,169	-0.01%
2023/01/09	0.2	229.00	0	0.00	231.00	0.2	6,147	0.00%
2023/01/05	0	0.00	0.1	223.00	220.00	-0.1	6,188	0.00%
2023/01/04	0	221.50	0	0.00	223.00	0	6,173	0.00%
2022/12/20	0	216.00	0	0.00	213.50	0	6,070	0.00%
2022/12/19	0	0.00	1	215.50	218.00	-1	6,046	-0.02%
2022/12/16	0	0.00	5	214.70	214.50	-5	6,013	-0.08%
2022/12/15	1	214.53	0	0.00	219.50	1	5,964	0.02%
2022/12/08	0	0.00	0.1	207.00	210.00	-0.1	5,767	0.00%
2022/12/06	0	215.50	0	0.00	214.50	0	5,700	0.00%
2022/12/05	2.1	212.49	0	0.00	212.00	2.1	5,617	0.04%
2022/12/02	1	208.05	0.2	210.00	211.50	0.9	5,573	0.02%
2022/11/30	0	0.00	0	197.50	201.50	0	5,393	0.00%
2022/11/29	0.1	191.00	0	0.00	192.50	0.1	5,291	0.00%
2022/11/28	0	0.00	1	192.50	191.00	-1	5,335	-0.02%
2022/11/25	0.1	192.44	0	0.00	192.50	0.1	5,362	0.00%
2022/11/24	0.1	191.50	3	191.00	191.50	-2.9	5,406	-0.05%
2022/11/23	2	189.00	2	189.00	188.50	0	5,450	0.00%
2022/11/22	0	0.00	1	184.00	184.50	-1	5,590	-0.02%
2022/11/21	0	0.00	6	184.50	186.00	-6	5,572	-0.11%
2022/11/17	2	184.25	1	185.50	185.50	1	5,496	0.02%
2022/11/16	1	187.00	0	0.00	187.50	1	5,437	0.02%
2022/11/15	1	192.00	1	194.46	195.00	0	5,314	0.00%
2022/11/14	0	189.00	10	183.25	190.00	-10	5,173	-0.19%
2022/11/11	5.2	173.49	5	178.50	173.00	0.2	4,939	0.00%
2022/11/10	4	168.75	1	168.50	168.50	3	4,844	0.06%
2022/11/09	0	0.00	3	168.67	169.50	-3	4,807	-0.06%
2022/11/08	0.1	166.00	13	165.46	166.00	-13	4,751	-0.27%
2022/11/07	0	158.00	9	159.33	159.50	-9	4,654	-0.19%
2022/11/04	0	0.00	1	155.50	157.50	-1	4,614	-0.02%
2022/11/03	0	0.00	1	153.50	154.00	-1	4,559	-0.02%
2022/11/02	4	151.25	1	152.50	151.50	3	4,542	0.07%
2022/11/01	0.2	154.50	4	152.50	154.50	-3.9	4,472	-0.09%
2022/10/31	5	146.80	0	0.00	149.00	5	4,408	0.11%
2022/10/28	2	154.50	0	0.00	149.50	2	4,307	0.05%
2022/10/27	0	149.50	20.2	146.91	150.00	-20.2	4,273	-0.47%
2022/10/26	2	141.75	2	142.75	143.00	0	4,203	0.00%
2022/10/25	44.2	151.62	5	148.70	141.50	39.2	4,013	0.98%
2022/10/24	8	159.00	2	159.25	157.00	6	3,771	0.16%
2022/10/21	0	168.00	0	0.00	164.50	0	3,647	0.00%
2022/10/20	2	166.50	0	0.00	168.50	2	3,622	0.06%
2022/10/14	0	0.00	10	171.80	170.50	-10	3,684	-0.27%
2022/10/13	6	168.16	0	0.00	165.50	6	3,736	0.16%
2022/10/11	2	179.00	0	0.00	176.00	2	3,768	0.05%
2022/10/05	0	190.50	0	0.00	190.00	0	3,825	0.00%
2022/10/04	0	0.00	2	185.00	186.50	-2	3,820	-0.05%
2022/10/03	2	178.50	0	0.00	179.00	2	3,825	0.05%
2022/09/30	0	0.00	2	180.00	182.50	-2	3,889	-0.05%
2022/09/29	0	182.83	0	0.00	182.50	0	3,913	0.00%
2022/09/28	1	182.50	0	0.00	181.50	1	3,983	0.03%
2022/09/26	0	0.00	1	185.50	185.50	-1	4,059	-0.02%
2022/09/23	0	194.50	0.2	195.00	193.00	-0.2	4,243	0.00%
2022/09/22	0	194.05	0	0.00	192.00	0	4,275	0.00%
2022/09/21	0	197.50	0	0.00	197.50	0	4,282	0.00%
2022/09/20	1	197.50	1	197.50	197.50	0	4,300	0.00%
2022/09/15	0	0.00	1	199.50	199.50	-1	4,336	-0.02%
2022/09/14	1.1	196.95	0	0.00	196.50	1.1	4,370	0.02%
2022/09/13	1	203.00	3	202.00	202.00	-2	4,356	-0.05%
2022/09/12	0	198.50	4	199.25	200.00	-4	4,365	-0.09%
2022/09/08	0	193.00	0	0.00	193.50	0	4,377	0.00%
2022/09/07	0.1	190.00	0	0.00	187.50	0.1	4,426	0.00%
2022/09/06	1	192.00	0	0.00	192.50	1	4,433	0.02%
2022/09/05	1	190.02	0	0.00	190.00	1	4,447	0.02%
2022/09/02	1.1	189.53	0	0.00	188.50	1.1	4,427	0.02%
2022/09/01	1.2	193.83	0	0.00	193.00	1.2	4,365	0.03%
2022/08/31	0.8	198.94	0	0.00	197.00	0.8	4,317	0.02%
2022/08/30	2.1	200.20	0	0.00	200.50	2.1	4,272	0.05%
2022/08/29	7.3	200.34	0	0.00	199.00	7.3	4,211	0.17%
2022/08/26	2	220.50	0	0.00	220.00	2	4,053	0.05%
2022/08/24	1	210.00	0	0.00	212.00	1	4,085	0.02%
2022/08/22	0.2	217.00	0	0.00	217.50	0.2	4,231	0.00%
2022/08/19	0.1	219.89	0	0.00	219.00	0.1	4,286	0.00%
2022/08/18	2.1	221.98	0	0.00	222.00	2.1	4,344	0.05%
2022/08/17	1	223.00	0	0.00	225.00	1	4,365	0.02%
2022/08/16	0.1	224.00	0	0.00	224.50	0.1	4,360	0.00%
2022/08/12	0	0.00	1	221.00	223.50	-1	4,390	-0.02%
2022/08/09	1	220.00	0	0.00	220.00	1	4,579	0.02%
2022/08/08	1	217.00	0	0.00	219.00	1	4,631	0.02%
2022/08/05	0	0.00	1	214.00	216.00	-1	4,738	-0.02%
2022/08/04	1	206.00	0	0.00	204.50	1	4,812	0.02%
2022/08/03	2.3	204.57	0	0.00	203.50	2.3	4,860	0.05%
2022/08/02	1	212.00	0	0.00	213.00	1	4,917	0.02%
2022/07/27	0	202.50	0	0.00	203.50	0	4,840	0.00%
2022/07/26	0	0.00	1	205.00	202.50	-1	4,841	-0.02%
2022/07/22	3	200.33	0	0.00	201.00	3	4,782	0.06%
2022/07/21	0	0.00	1	193.00	197.00	-1	4,763	-0.02%
2022/07/20	0	0.00	10	190.00	191.00	-10	4,751	-0.21%
2022/07/19	11	188.27	1	187.00	187.50	10	4,705	0.21%
2022/07/15	1	184.00	1	185.50	185.50	0	4,556	0.00%
2022/07/13	1	190.00	0	0.00	190.00	1	4,479	0.02%
2022/07/08	1	192.00	0	0.00	192.50	1	4,387	0.02%
2022/07/07	0	0.00	4	191.75	192.00	-4	4,320	-0.09%
2022/07/06	1	191.00	0	0.00	190.50	1	4,299	0.02%
2022/07/01	1.1	197.05	1	190.00	189.00	0.1	4,171	0.00%
2022/06/27	0	0.00	1.3	213.15	212.50	-1.3	3,931	-0.03%
2022/06/23	0.1	204.00	0	0.00	203.00	0.1	3,881	0.00%
2022/06/22	0	0.00	1	201.50	202.50	-1	3,856	-0.03%
2022/06/17	0.7	220.00	0	0.00	218.50	0.7	3,721	0.02%
2022/06/16	0	0.00	1	230.00	227.00	-1	3,682	-0.03%
2022/06/15	0	225.50	0	0.00	226.50	0	3,657	0.00%
2022/06/13	0	0.00	2	220.00	221.00	-2	3,692	-0.05%
2022/06/10	2	224.50	2	225.00	223.50	0	3,695	0.00%
2022/06/08	0	0.00	5	231.00	231.00	-5	3,669	-0.14%
2022/06/01	1	222.50	0.1	222.00	222.50	0.9	3,777	0.02%
2022/05/30	4	217.50	4	214.25	215.50	0	3,614	0.00%
2022/05/27	0	0.00	7	209.79	210.00	-7	3,562	-0.20%
2022/05/26	1.1	199.32	0	0.00	199.00	1.1	3,544	0.03%
2022/05/25	0	0.00	1	204.50	204.50	-1	3,542	-0.03%
2022/05/24	1	203.50	3	205.00	202.50	-2	3,533	-0.06%
2022/05/20	2	205.50	3	204.33	205.00	-1	3,521	-0.03%
2022/05/19	1	200.00	0	0.00	204.50	1	3,476	0.03%
2022/05/18	20	196.50	21	197.55	207.00	-1	3,413	-0.03%
2022/05/17	1	196.50	4	194.50	194.50	-3	3,293	-0.09%
2022/05/16	7	193.64	2	194.00	193.00	5	3,230	0.15%
2022/05/13	3.1	193.52	1	192.50	192.50	2.1	3,176	0.07%
2022/05/12	3	200.67	5	203.50	199.50	-2	3,064	-0.07%
2022/05/11	1.1	211.50	1	213.00	212.50	0.1	2,992	0.00%
2022/05/10	9.1	217.36	4	217.25	215.50	5.1	2,941	0.17%
2022/05/06	2	235.00	2	236.75	236.50	0	2,866	0.00%
2022/05/05	1	242.00	2	243.00	242.00	-1	2,894	-0.03%
2022/05/04	0.1	243.50	0	0.00	244.00	0.1	2,889	0.00%
2022/05/03	4	237.25	0	0.00	239.00	4	2,911	0.14%
2022/04/28	0.1	234.50	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	0.2	236.22	0	0.00	234.50	0.2	2,906	0.01%
2022/04/25	1.4	237.55	0	0.00	236.50	1.4	2,859	0.05%
2022/04/21	0	247.00	1	246.00	246.50	-1	2,945	-0.03%
2022/04/20	0	0.00	2	244.00	243.50	-2	2,951	-0.07%
2022/04/19	6	245.50	8	246.75	247.50	-2	2,947	-0.07%
2022/04/18	0	0.00	1	244.50	247.00	-1	2,954	-0.03%
2022/04/14	0	0.00	2	253.00	254.00	-2	2,959	-0.07%
2022/04/13	0	0.00	1	248.00	248.50	-1	2,963	-0.03%
2022/04/11	1.1	243.09	0	0.00	242.00	1.1	2,936	0.04%
2022/04/07	0	256.00	0.1	257.00	256.00	-0.1	2,895	0.00%
2022/03/31	0.1	254.00	0	0.00	253.50	0.1	2,804	0.00%
2022/03/29	0	0.00	2	249.00	251.00	-2	2,750	-0.07%
2022/03/28	2.3	240.43	0	0.00	242.00	2.3	2,734	0.08%
2022/03/24	0	0.00	1	252.00	252.50	-1	2,728	-0.04%
2022/03/17	0	0.00	1	241.00	241.00	-1	2,705	-0.04%
2022/03/16	4.7	228.30	4	230.00	230.00	0.7	2,639	0.03%
2022/03/15	1.1	233.03	0	0.00	233.00	1.1	2,590	0.04%
2022/03/09	0.1	236.00	0	0.00	235.00	0.1	2,554	0.00%
2022/03/08	0	234.00	0	0.00	232.50	0	2,547	0.00%
2022/03/07	1	240.50	0	0.00	240.50	1	2,507	0.04%
2022/03/04	1	252.00	0	0.00	251.00	1	2,550	0.04%
2022/03/03	1	258.00	0	0.00	258.50	1	2,532	0.04%
2022/03/01	1	260.00	0	0.00	260.50	1	2,552	0.04%
2022/02/25	1	253.00	0.5	252.50	251.00	0.5	2,518	0.02%
2022/02/24	1	258.50	0	0.00	258.50	1	2,456	0.04%
2022/02/23	2	263.50	0	0.00	263.00	2	2,457	0.08%
2022/02/18	0	0.00	3	263.50	263.00	-3	2,463	-0.12%
2022/02/16	0	269.00	0	0.00	269.00	0	2,479	0.00%
2022/02/11	0	0.00	3	267.50	272.50	-3	2,522	-0.12%
2022/02/08	0	261.50	3.5	262.49	260.50	-3.5	2,468	-0.14%
2022/01/26	1	251.00	0	0.00	251.50	1	2,421	0.04%
2022/01/25	0.3	242.57	8	241.63	244.00	-7.7	2,430	-0.32%
2022/01/24	2	247.50	0	0.00	248.00	2	2,437	0.08%
2022/01/20	0	257.00	0	0.00	257.50	0	2,497	0.00%
2022/01/14	5.7	253.72	8	256.00	253.00	-2.3	2,613	-0.09%
2022/01/13	8	269.50	0	267.50	271.00	8	2,563	0.31%
2022/01/12	0	0.00	3	267.50	268.50	-3	2,562	-0.12%
2022/01/05	3	267.50	0	0.00	268.50	3	2,634	0.11%
2022/01/03	1	267.50	4	270.00	268.00	-3	2,713	-0.11%
2021/12/30	0	0.00	0.2	263.50	263.50	-0.2	2,759	-0.01%
2021/12/29	0	0.00	4	265.75	266.00	-4	2,824	-0.14%
2021/12/28	0	0.00	1	262.00	264.00	-1	2,916	-0.03%
2021/12/21	0	0.00	1	249.00	250.50	-1	3,215	-0.03%
2021/12/16	2	250.25	4	249.50	251.50	-2	3,319	-0.06%
2021/12/15	0	0.00	1	250.50	250.50	-1	3,475	-0.03%
2021/12/14	1	249.50	3	250.83	250.00	-2	3,602	-0.06%
2021/12/13	0	257.50	0	0.00	255.50	0	3,639	0.00%
2021/12/10	0.2	257.50	1	259.50	256.50	-0.8	3,666	-0.02%
2021/12/09	1	259.00	5	256.10	259.50	-4	3,716	-0.11%
2021/12/08	0	0.00	4	260.50	263.50	-4	3,728	-0.11%
2021/12/07	0	258.00	1.1	257.95	260.00	-1	3,755	-0.03%
2021/12/06	1	256.50	2	256.50	256.50	-1	3,734	-0.03%
2021/12/03	1	256.50	0	0.00	255.50	1	3,747	0.03%
2021/12/02	13	252.42	1	252.00	253.50	12	3,750	0.32%
2021/12/01	0	250.00	2	249.00	251.00	-2	3,773	-0.05%
2021/11/30	1	248.00	0	0.00	247.00	1	3,776	0.03%
2021/11/26	3	243.33	0	0.00	243.00	3	3,725	0.08%
2021/11/23	1	242.00	0	0.00	246.00	1	3,824	0.03%
2021/11/22	1	248.00	0	0.00	246.00	1	3,856	0.03%
2021/11/19	1	250.00	0	0.00	251.00	1	3,845	0.03%
2021/11/17	2	251.50	0	0.00	251.00	2	3,890	0.05%
2021/11/15	1	250.50	0	0.00	248.50	1	3,973	0.03%
2021/11/12	2	256.00	0	0.00	252.00	2	3,980	0.05%
2021/11/11	0	0.00	2	255.75	257.50	-2	3,977	-0.05%
2021/11/10	6	256.00	5	255.50	251.00	1	3,994	0.03%
2021/11/08	2	261.00	0	0.00	261.50	2	3,916	0.05%
2021/11/03	0.5	263.00	5	264.30	263.00	-4.5	3,970	-0.11%
2021/11/01	0	0.00	0.2	271.50	275.00	-0.2	3,937	-0.01%
2021/10/29	0.5	258.50	0	0.00	266.00	0.5	3,933	0.01%
2021/10/27	1	260.00	11	261.05	270.50	-10	3,886	-0.26%
2021/10/26	0	0.00	11	256.09	256.00	-11	3,841	-0.29%
2021/10/25	0	0.00	1	245.00	245.00	-1	3,791	-0.03%
2021/10/21	1	244.00	0	0.00	244.00	1	3,820	0.03%
2021/10/19	1.1	237.55	0	0.00	237.50	1.1	3,754	0.03%
2021/10/12	3	232.50	0	0.00	234.00	3	3,741	0.08%
2021/10/08	1	234.00	1	235.50	236.00	0	3,674	0.00%
2021/10/07	1	232.49	4	235.75	234.00	-3	3,663	-0.08%
2021/10/05	2	227.50	0	0.00	229.50	2	3,560	0.06%
2021/10/01	3	238.17	0	0.00	237.00	3	3,467	0.09%
2021/09/30	1	248.99	0	0.00	246.00	1	3,463	0.03%
2021/09/29	0.1	239.00	0	0.00	240.00	0.1	3,420	0.00%
2021/09/28	1	244.00	0	0.00	246.00	1	3,350	0.03%
2021/09/27	4	246.63	0	0.00	247.00	4	3,282	0.12%
2021/09/24	1.1	255.80	4	255.50	252.00	-2.9	3,225	-0.09%
2021/09/23	0	0.00	5	252.10	254.00	-5	3,224	-0.16%
2021/09/22	31.2	243.02	14	245.53	249.00	17.1	3,187	0.54%
2021/09/17	5	259.80	2	258.50	255.50	3	3,037	0.10%
2021/09/16	0	271.48	0	0.00	268.50	0	2,934	0.00%
2021/09/15	2	277.25	0	0.00	277.00	2	2,905	0.07%
2021/09/14	0	281.50	1.1	278.82	281.00	-1.1	2,919	-0.04%
2021/09/13	0	273.00	1	273.00	272.00	-1	2,904	-0.03%
2021/09/10	3	267.00	0	0.00	266.50	3	2,905	0.10%
2021/09/09	0	262.76	0	0.00	264.50	0	2,908	0.00%
2021/09/07	1	260.00	0	0.00	258.00	1	2,979	0.03%
2021/09/06	2	252.75	0	0.00	253.50	2	2,971	0.07%
2021/09/03	3	257.17	1	254.50	256.50	2	2,932	0.07%
2021/09/02	0	259.00	7	261.64	259.50	-7	2,896	-0.24%
2021/09/01	3.1	262.15	0	0.00	260.50	3.1	2,859	0.11%
2021/08/31	1	262.50	1.1	267.00	266.50	-0.1	2,830	0.00%
2021/08/30	3	264.00	0	0.00	266.00	3	2,786	0.11%
2021/08/26	1	241.05	0.1	253.74	254.00	0.9	2,699	0.03%
2021/08/23	0	0.00	2	243.25	243.50	-2	2,664	-0.08%
2021/08/19	0	224.50	0	0.00	225.50	0	2,700	0.00%
2021/08/18	1	228.00	0	0.00	231.00	1	2,684	0.04%
2021/08/17	0	0.00	2	226.25	226.50	-2	2,666	-0.07%
2021/08/16	1	227.50	0	0.00	227.00	1	2,675	0.04%
2021/08/13	0	233.00	0	0.00	233.00	0	2,676	0.00%
2021/08/12	0	229.00	0	0.00	229.50	0	2,677	0.00%
2021/08/11	2	230.75	0	0.00	230.00	2	2,714	0.07%
2021/08/10	2	228.50	1	227.50	227.50	1	2,750	0.04%
2021/08/06	1	219.00	0	0.00	218.00	1	2,805	0.04%
2021/08/05	1	220.00	1	221.00	218.50	0	2,843	0.00%
2021/08/04	0	0.00	28	235.89	236.00	-28	2,920	-0.96%
2021/08/03	0	238.50	0	0.00	234.00	0	2,908	0.00%
2021/08/02	0	0.00	1.1	237.02	237.00	-1.1	2,898	-0.04%
2021/07/30	3.2	229.64	0	0.00	231.50	3.2	2,857	0.11%
2021/07/28	3	217.67	3	215.00	218.50	0	2,821	0.00%
2021/07/27	3	228.00	0	0.00	220.00	3	2,841	0.11%
2021/07/26	0	0.00	1	225.00	224.00	-1	2,818	-0.04%
2021/07/20	5	217.00	1	219.50	214.00	4	2,806	0.14%
2021/07/19	5	217.00	0	0.00	221.00	5	2,792	0.18%
2021/07/16	0	0.00	3	220.00	221.00	-3	2,807	-0.11%
2021/07/15	0	0.00	1	218.50	219.00	-1	2,830	-0.04%
2021/07/14	0	0.00	1.1	216.04	216.00	-1.1	2,839	-0.04%
2021/07/13	0.1	215.50	3.1	216.16	216.00	-3.1	2,841	-0.11%
2021/07/08	0	0.00	1	212.00	212.50	-1	2,878	-0.03%
2021/07/07	0	0.00	2	209.75	210.00	-2	2,862	-0.07%
2021/07/06	1	208.00	0.1	207.50	208.50	0.9	2,845	0.03%
2021/07/02	1	201.50	0	0.00	201.50	1	2,844	0.04%
2021/07/01	0.1	200.50	0	0.00	201.00	0.1	2,838	0.00%
2021/06/28	1	204.00	0	0.00	204.00	1	2,818	0.04%
2021/06/25	1	209.00	1	211.00	207.00	0	2,854	0.00%
2021/06/24	0	0.00	1	209.50	210.00	-1	2,848	-0.04%
2021/06/23	0	0.00	1	206.00	205.50	-1	2,868	-0.03%
2021/06/18	0	202.00	1	200.50	200.50	-1	2,756	-0.04%
2021/06/17	2	198.75	0	0.00	200.50	2	2,733	0.07%
2021/06/16	3	202.17	0	0.00	200.00	3	2,765	0.11%
2021/06/15	0	0.00	1	207.00	207.50	-1	2,735	-0.04%
2021/06/09	1	202.50	0	0.00	203.00	1	2,867	0.03%
2021/06/07	0	204.00	0	0.00	204.50	0	3,054	0.00%
2021/05/31	6	207.67	0	0.00	208.50	6	3,177	0.19%
2021/05/28	2	209.00	0	0.00	209.50	2	3,176	0.06%
2021/05/27	0	208.50	0.1	208.50	212.50	0	3,200	0.00%
2021/05/26	0	0.00	7	204.64	205.50	-7	3,171	-0.22%
2021/05/24	6	208.50	1	208.50	209.00	5	3,225	0.16%
2021/05/19	0	199.00	12	200.08	201.50	-12	3,320	-0.36%
2021/05/18	0	197.50	1	194.00	197.00	-1	3,312	-0.03%
2021/05/17	2	184.01	2	185.50	187.00	0	3,341	0.00%
2021/05/14	0	195.00	0	0.00	195.50	0	3,290	0.00%
2021/05/12	2	185.75	2	196.00	188.00	0	3,211	0.00%
2021/05/11	0	0.00	2	200.00	200.00	-2	3,143	-0.06%
2021/05/06	1	199.01	1	199.50	200.00	0	3,268	0.00%
2021/05/05	0	0.00	2	200.00	198.00	-2	3,279	-0.06%
2021/05/04	1	195.50	4	196.25	197.50	-3	3,318	-0.09%
2021/04/29	2.2	199.59	0	0.00	202.00	2.2	3,296	0.07%
2021/04/27	0	0.00	6	201.50	202.00	-6	3,340	-0.18%
2021/04/26	3	199.83	0	0.00	203.00	3	3,364	0.09%
2021/04/22	1	200.00	3	199.50	200.50	-2	3,343	-0.06%
2021/04/21	3	199.00	0	0.00	199.50	3	3,344	0.09%
2021/04/20	1	203.50	3	204.00	204.00	-2	3,345	-0.06%
2021/04/19	1	206.00	0	0.00	205.50	1	3,349	0.03%
2021/04/16	1	206.00	0	0.00	210.00	1	3,339	0.03%
2021/04/15	2	205.50	0	207.50	209.50	2	3,312	0.06%
2021/04/14	0	203.50	0.1	203.50	204.50	-0.1	3,315	0.00%
2021/04/12	0	203.00	0	0.00	202.50	0	3,328	0.00%
2021/04/07	0	198.00	0	0.00	199.00	0	3,311	0.00%
2021/04/06	0	199.00	0	0.00	199.50	0	3,322	0.00%
2021/04/01	0	196.50	1	196.50	197.00	-1	3,324	-0.03%
2021/03/31	0	197.00	0	0.00	197.00	0	3,311	0.00%
2021/03/30	0	196.50	3	198.00	199.50	-3	3,300	-0.09%
2021/03/29	0	193.50	5	193.40	194.00	-5	3,262	-0.15%
2021/03/26	0	190.43	1	191.00	191.50	-1	3,253	-0.03%
2021/03/24	0	184.50	0	0.00	184.50	0	3,274	0.00%
2021/03/23	0	0.00	0	184.00	183.00	0	3,349	0.00%
2021/03/22	2	182.52	2	183.50	183.00	0	3,407	0.00%
2021/03/19	3	188.00	0	0.00	187.00	3	3,450	0.09%
2021/03/18	0	0.00	3	193.00	190.50	-3	3,397	-0.09%
2021/03/16	3	191.50	2	191.75	191.50	1	3,358	0.03%
2021/03/15	0	0.00	1	187.00	187.50	-1	3,283	-0.03%
2021/03/12	4	182.38	0	0.00	182.50	4	3,274	0.12%
2021/03/11	2	183.75	17	185.09	190.00	-15	3,243	-0.46%
2021/03/10	4	176.50	1	176.50	177.00	3	3,150	0.10%
2021/03/09	0	0.00	1	174.00	173.50	-1	3,180	-0.03%
2021/03/05	7	168.14	0	169.00	170.00	7	3,183	0.22%
2021/03/04	2	171.50	0	0.00	172.00	2	3,274	0.06%
2021/03/02	4	171.63	0	0.00	170.00	4	3,271	0.12%
2021/02/26	8	174.50	5	171.50	172.00	3	3,289	0.09%
2021/02/24	0	0.00	1	177.00	176.50	-1	3,174	-0.03%
2021/02/22	4	171.88	0	0.00	170.50	4	3,131	0.13%
2021/02/19	0	0.00	1	175.00	174.50	-1	3,113	-0.03%
2021/02/18	0	0.00	5	172.00	173.50	-5	3,103	-0.16%
2021/02/17	0	0.00	3.1	171.18	172.50	-3.1	3,111	-0.10%
2021/02/04	0	0.00	2	164.50	164.00	-2	3,084	-0.06%
2021/02/03	2	161.00	0	0.00	162.50	2	3,148	0.06%
2021/02/02	0	0.00	1	164.00	163.00	-1	3,212	-0.03%
2021/02/01	1	151.00	0	0.00	158.00	1	3,256	0.03%
2021/01/29	2	155.50	0	0.00	155.00	2	3,225	0.06%
2021/01/28	0	159.50	0	0.00	159.50	0	3,181	0.00%
2021/01/27	5	162.10	0	0.00	161.00	5	3,165	0.16%
2021/01/26	4	164.50	0	0.00	162.50	4	3,166	0.13%
2021/01/21	1	167.00	0	0.00	166.50	1	3,161	0.03%
2021/01/20	3	167.33	0	0.00	168.00	3	3,168	0.09%
2021/01/14	0	172.00	0	0.00	172.50	0	3,253	0.00%
2021/01/11	0	169.00	0	0.00	170.00	0	3,275	0.00%
2021/01/08	5	169.50	0	0.00	170.00	5	3,291	0.15%
2021/01/06	1	165.00	0	0.00	165.50	1	3,312	0.03%
2021/01/05	4	165.63	0	0.00	166.00	4	3,283	0.12%
2021/01/04	0.4	167.00	0	0.00	167.50	0.4	3,328	0.01%
2020/12/31	1	167.50	0	0.00	168.00	1	3,340	0.03%
2020/12/29	0	0.00	0	164.50	165.50	0	3,378	0.00%
2020/12/28	0	0.00	1	164.00	162.50	-1	3,388	-0.03%
2020/12/24	1	161.00	0	0.00	160.50	1	3,406	0.03%
2020/12/23	1	160.00	0	0.00	159.50	1	3,406	0.03%
2020/12/21	0	0.00	1	166.00	166.00	-1	3,468	-0.03%
2020/12/18	0	0.00	1.2	163.04	164.00	-1.2	3,452	-0.03%
2020/12/17	0	164.00	2	165.00	165.00	-2	3,448	-0.06%
2020/12/16	0	0.00	1	160.50	163.00	-1	3,394	-0.03%
2020/12/15	0	0.00	1	157.00	158.00	-1	3,358	-0.03%
2020/12/08	0	156.50	0	0.00	156.50	0	3,334	0.00%
2020/12/07	0	0.00	1	159.00	158.50	-1	3,319	-0.03%
2020/12/03	0	0.00	6	157.50	158.00	-6	3,312	-0.18%
2020/12/02	1	161.00	0	0.00	161.50	1	3,272	0.03%
2020/11/30	2	157.25	0	0.00	156.00	2	3,307	0.06%
2020/11/26	1	160.50	0	0.00	162.50	1	3,235	0.03%
2020/11/25	2	161.25	8	158.50	159.50	-6	3,236	-0.19%
2020/11/24	0	0.00	1	166.50	166.50	-1	3,215	-0.03%
2020/11/23	0	0.00	1	166.00	166.00	-1	3,218	-0.03%
2020/11/20	1	162.50	0	0.00	163.00	1	3,194	0.03%
2020/11/17	0	0.00	1.3	166.52	167.50	-1.3	3,186	-0.04%
2020/11/16	1	160.50	1	163.50	163.00	0	3,264	0.00%
2020/11/13	0	0.00	0.1	158.00	159.00	-0.1	3,280	0.00%
2020/11/11	1	160.00	1	161.00	161.50	0	3,331	0.00%
2020/11/10	0	0.00	3.5	159.16	159.00	-3.5	3,315	-0.10%
2020/11/09	0	0.00	2	154.75	154.50	-2	3,515	-0.06%
2020/11/04	0	0.00	1	147.00	147.00	-1	3,437	-0.03%
2020/11/03	0	0.00	1.1	142.50	144.00	-1.1	3,413	-0.03%
2020/10/28	1	140.00	4	140.00	140.00	-3	3,451	-0.09%
2020/10/26	2	144.00	0	0.00	145.00	2	3,428	0.06%
2020/10/23	0	0.00	1	143.00	144.00	-1	3,429	-0.03%
2020/10/21	0	0.00	2	139.00	139.00	-2	3,357	-0.06%
2020/10/12	0	0.00	1	136.50	137.00	-1	3,296	-0.03%
2020/10/08	0	0.00	2	134.50	135.00	-2	3,276	-0.06%
2020/10/07	0	0.00	1	134.00	133.50	-1	3,285	-0.03%
2020/10/06	12	133.58	12	133.96	134.00	0	3,288	0.00%
2020/09/30	0	0.00	2	131.00	131.00	-2	3,272	-0.06%
2020/09/29	0	0.00	5	129.10	129.50	-5	3,270	-0.15%
2020/09/24	6	126.67	1	126.00	126.00	5	3,338	0.15%
2020/09/22	1	131.00	1	134.00	130.50	0	3,371	0.00%
2020/09/18	0	0.00	1	132.00	133.50	-1	3,455	-0.03%
2020/09/17	10	131.50	0	0.00	132.00	10	3,453	0.29%
2020/09/16	0	0.00	1	133.00	134.00	-1	3,542	-0.03%
2020/09/14	0	0.00	1	129.50	130.00	-1	3,618	-0.03%
2020/09/11	2	128.50	0	0.00	130.00	2	3,641	0.05%
2020/09/04	1	128.00	1	129.00	129.00	0	3,861	0.00%
2020/09/03	0	0.00	1	132.95	131.50	-1	3,906	-0.03%
2020/09/02	1	128.00	0	0.00	129.00	1	3,895	0.03%
2020/09/01	1	127.00	2	127.50	127.50	-1	3,896	-0.03%
2020/08/31	1	130.50	0	0.00	129.50	1	3,876	0.03%
2020/08/28	1	129.50	1	133.00	132.50	0	3,910	0.00%
2020/08/26	2	134.75	0	0.00	135.00	2	3,949	0.05%
2020/08/25	0.1	135.00	0	0.00	135.50	0.1	3,992	0.00%
2020/08/20	0	0.00	3	133.00	132.50	-3	4,057	-0.07%
2020/08/19	0	0.00	3.1	136.51	138.00	-3.1	4,010	-0.08%
2020/08/18	0	0.00	2	135.00	135.00	-2	4,015	-0.05%
2020/08/17	1	135.50	4	134.50	136.00	-3	3,968	-0.08%
2020/08/14	3	133.00	0.1	131.50	132.00	2.9	3,941	0.07%
2020/08/13	8	131.19	16	130.78	132.50	-8	3,878	-0.21%
2020/08/12	1	123.50	0	0.00	124.00	1	3,659	0.03%
2020/08/10	1	125.00	1	125.00	124.00	0	3,703	0.00%
2020/08/05	0	0.00	2	125.25	125.50	-2	3,807	-0.05%
2020/08/04	0	0.00	5	122.90	123.50	-5	3,846	-0.13%
2020/08/03	4.3	121.04	0	0.00	121.00	4.3	3,850	0.11%
2020/07/31	1	123.50	0	0.00	122.50	1	3,856	0.03%
2020/07/30	2	123.25	0	0.00	124.50	2	3,937	0.05%
2020/07/29	0	0.00	2	125.00	124.50	-2	4,001	-0.05%
2020/07/28	1	122.00	0	0.00	121.50	1	4,097	0.02%
2020/07/24	1	125.00	0	0.00	123.00	1	4,329	0.02%
2020/07/20	0	0.00	3	123.17	124.00	-3	4,438	-0.07%
2020/07/16	10	123.50	0	0.00	123.50	10	4,555	0.22%
2020/07/15	1	123.00	0	0.00	123.50	1	4,552	0.02%
2020/07/14	13	123.31	0	0.00	123.50	13	4,603	0.28%
2020/07/13	3	125.00	1.1	125.09	125.50	1.9	4,666	0.04%
2020/07/10	4	125.88	4	125.00	125.00	0	4,750	0.00%
2020/07/09	0	0.00	1	128.00	127.50	-1	4,786	-0.02%
2020/07/08	0.1	128.00	0	0.00	128.00	0.1	4,801	0.00%
2020/07/07	2	128.00	6	127.50	128.50	-4	4,833	-0.08%
2020/07/06	0	0.00	3	128.67	129.00	-3	4,848	-0.06%
2020/07/03	3	126.50	3	126.67	127.00	0	4,884	0.00%
2020/07/02	1	127.00	0	0.00	126.50	1	5,019	0.02%
2020/06/30	0	0.00	2	123.75	125.00	-2	5,173	-0.04%
2020/06/29	2	118.00	0	0.00	120.00	2	5,268	0.04%
2020/06/24	1	119.00	1	119.00	119.00	0	5,266	0.00%
2020/06/23	8	118.88	0	0.00	118.50	8	5,380	0.15%
2020/06/22	4	127.50	0	0.00	128.00	4	5,436	0.07%
2020/06/19	0	0.00	15	127.67	127.00	-15	5,512	-0.27%
2020/06/18	0	0.00	1	128.50	128.00	-1	5,555	-0.02%
2020/06/15	1	123.00	0	0.00	123.00	1	5,958	0.02%
2020/06/12	5	121.90	7	121.14	124.00	-2	6,072	-0.03%
2020/06/11	3	125.50	7	125.86	125.00	-4	6,227	-0.06%
2020/06/10	0	0.00	1	129.00	129.50	-1	6,254	-0.02%
2020/06/09	6	125.17	1	125.50	126.00	5	6,416	0.08%
2020/06/08	0	0.00	0.1	124.50	124.50	-0.1	6,524	0.00%
2020/06/04	0	0.00	2	123.25	124.00	-2	6,728	-0.03%
2020/06/03	3	120.50	10	121.85	122.50	-7	6,836	-0.10%
2020/06/02	3	119.00	2.1	119.98	119.00	0.9	6,832	0.01%
2020/05/27	3	116.50	0	0.00	116.00	3	6,959	0.04%
2020/05/26	0	0.00	4	118.38	117.50	-4	7,010	-0.06%
2020/05/25	0	0.00	1	115.00	115.50	-1	7,026	-0.01%
2020/05/22	3	112.50	5	111.00	111.50	-2	7,068	-0.03%
2020/05/21	1	113.50	0	0.00	114.00	1	7,179	0.01%
2020/05/20	0.3	113.00	2	113.00	113.00	-1.7	7,171	-0.02%
2020/05/18	1	111.50	1	112.50	111.50	0	7,229	0.00%
2020/05/15	1	112.00	3	113.00	112.50	-2	7,235	-0.03%
2020/05/12	0	0.00	3	115.67	116.00	-3	7,170	-0.04%
2020/05/11	0	0.00	4	115.88	116.50	-4	7,181	-0.06%
2020/05/08	0	0.00	2	114.00	113.00	-2	7,139	-0.03%
2020/05/07	1	112.50	0	0.00	113.00	1	7,166	0.01%
2020/05/06	1	108.50	81	112.02	113.00	-80	7,168	-1.12%
2020/05/05	110	110.41	304	111.00	110.50	-194	7,117	-2.73%	大買/大賣/鉅額交易
2020/05/04	64	108.98	0	0.00	108.50	64	7,114	0.90%
2020/04/30	224	114.49	6	114.83	114.50	218	7,042	3.10%	大買/鉅額交易
2020/04/29	6	108.67	11	109.50	111.00	-5	7,007	-0.07%
2020/04/28	5	103.30	4	102.63	103.00	1	6,941	0.01%
2020/04/27	1	99.80	3	100.17	101.00	-2	7,087	-0.03%
2020/04/24	2	99.35	9	98.98	98.70	-7	7,050	-0.10%
2020/04/23	1	97.60	1	98.10	97.90	0	7,029	0.00%
2020/04/22	2	96.00	0	0.00	97.00	2	7,014	0.03%
2020/04/21	6	97.52	3	99.27	96.50	3	6,999	0.04%
2020/04/20	3	100.33	1	101.00	101.00	2	6,969	0.03%
2020/04/17	7	100.71	3	100.50	99.50	4	7,004	0.06%
2020/04/16	3	99.77	0	0.00	99.60	3	6,949	0.04%
2020/04/14	0	0.00	12	98.23	100.00	-12	6,809	-0.18%
2020/04/13	4	96.73	2	96.65	96.40	2	6,800	0.03%
2020/04/10	25	96.60	10	96.26	98.20	15	6,811	0.22%
2020/04/09	2	96.30	3	95.80	96.30	-1	6,777	-0.01%
2020/04/07	2	94.65	3	94.97	94.50	-1	6,668	-0.01%
2020/04/06	6	89.63	0	0.00	91.10	6	6,521	0.09%
2020/04/01	2	91.60	0	0.00	92.30	2	6,325	0.03%
2020/03/31	3	95.10	0	0.00	91.50	3	6,251	0.05%
2020/03/30	5	93.38	0	0.00	93.70	5	6,077	0.08%
2020/03/27	0	0.00	11	98.49	96.70	-11	5,988	-0.18%
2020/03/26	0	0.00	16	95.34	96.50	-16	5,863	-0.27%
2020/03/25	10	91.74	6	92.92	91.00	4	5,743	0.07%
2020/03/24	1	87.10	7	87.46	87.10	-6	5,610	-0.11%
2020/03/23	27	79.58	1	80.00	80.10	26	5,544	0.47%
2020/03/20	5	84.60	3	85.23	85.40	2	5,502	0.04%
2020/03/19	9	78.19	0	0.00	77.70	9	5,338	0.17%
2020/03/18	2	86.90	0	0.00	86.30	2	5,231	0.04%
2020/03/17	3	89.03	0	0.00	87.30	3	5,135	0.06%
2020/03/16	0.1	94.10	0	0.00	94.00	0.1	4,963	0.00%
2020/03/13	12	92.55	3	93.23	97.40	9	4,887	0.18%
2020/03/12	2	102.00	1	100.50	101.50	1	4,685	0.02%
2020/03/11	1	107.00	0	0.00	106.00	1	4,593	0.02%
2020/03/10	5	105.00	0	0.00	106.00	5	4,500	0.11%
2020/03/09	1	110.00	4	109.50	107.00	-3	4,402	-0.07%
2020/03/05	1	117.00	0	0.00	118.00	1	4,171	0.02%
2020/03/03	5	116.50	0	0.00	116.00	5	4,067	0.12%
2020/03/02	5	111.30	4	111.13	114.00	1	4,023	0.02%
2020/02/25	1	115.50	1	119.50	118.00	0	3,857	0.00%
2020/02/24	47	119.78	0	0.00	120.00	47	3,764	1.25%
2020/02/21	2	124.75	0	0.00	124.50	2	3,624	0.06%
2020/02/20	7	126.29	0	0.00	124.50	7	3,630	0.19%
2020/02/18	2	128.00	0	0.00	128.00	2	3,529	0.06%
2020/02/17	73	127.97	3	128.00	128.50	70	3,508	2.00%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/12	2	124.50	3	124.50	126.00	-1	3,498	-0.03%
2020/02/10	2	123.00	0	0.00	126.00	2	3,469	0.06%
2020/02/07	1.3	126.90	1	129.00	126.50	0.3	3,408	0.01%
2020/02/06	0	0.00	3	130.83	132.00	-3	3,358	-0.09%
2020/02/05	1	129.00	0	0.00	129.50	1	3,341	0.03%
2020/02/04	1	125.00	2	128.50	128.00	-1	3,281	-0.03%
2020/02/03	2	122.50	0	0.00	122.50	2	3,236	0.06%
2020/01/31	2.1	127.30	0	0.00	127.00	2.1	3,133	0.07%
2020/01/30	2	129.50	0	0.00	128.50	2	3,061	0.07%
2020/01/14	0	0.00	2.5	142.00	142.50	-2.5	3,019	-0.08%
2020/01/13	0	0.00	1	139.00	140.00	-1	2,960	-0.03%
2020/01/03	1	136.00	0	0.00	136.50	1	2,916	0.03%
2020/01/02	1	136.50	0	0.00	137.50	1	2,910	0.03%
2019/12/23	0	0.00	2	138.50	139.50	-2	2,945	-0.07%
2019/12/18	11	138.59	2.5	137.90	137.50	8.5	2,927	0.29%
2019/12/17	0	0.00	2	139.75	140.00	-2	2,923	-0.07%
2019/12/16	1	137.50	1	138.50	138.00	0	2,874	0.00%
2019/12/10	1	132.00	0	0.00	134.00	1	2,763	0.04%
2019/12/09	2	135.00	0	0.00	134.50	2	2,720	0.07%
2019/12/05	2	134.50	0	0.00	135.50	2	2,688	0.07%
2019/12/04	1	135.00	0	0.00	135.00	1	2,708	0.04%
2019/11/29	2	137.50	0	0.00	136.50	2	2,667	0.07%
2019/11/22	1	140.00	0	0.00	140.00	1	2,656	0.04%
2019/11/20	2	143.50	0.1	143.50	143.50	1.9	2,675	0.07%
2019/11/18	0.1	141.00	1	141.50	142.00	-1	2,635	-0.04%
2019/11/11	0	0.00	5	139.60	141.00	-5	2,757	-0.18%
2019/11/08	0	0.00	1	141.00	140.50	-1	2,742	-0.04%
2019/10/29	1.8	135.78	0	0.00	136.00	1.8	3,031	0.06%
2019/10/22	0	0.00	7	134.21	136.50	-7	3,010	-0.23%
2019/10/21	0	0.00	1.1	131.02	132.00	-1.1	2,947	-0.04%
2019/10/16	0	0.00	3	129.83	131.00	-3	2,935	-0.10%
2019/10/15	1	128.50	3	128.83	129.00	-2	2,881	-0.07%
2019/10/09	2	124.00	0	0.00	123.00	2	2,857	0.07%
2019/10/08	1	125.00	0	0.00	125.00	1	2,835	0.04%
2019/09/23	2	127.50	1	127.50	128.00	1	2,878	0.03%
2019/09/17	2	129.50	0	0.00	128.00	2	2,894	0.07%
2019/09/12	0	0.00	2	131.50	131.00	-2	2,921	-0.07%
2019/09/06	0	0.00	2	129.00	129.50	-2	2,914	-0.07%
2019/09/05	1	127.00	1	127.50	127.50	0	2,899	0.00%
2019/09/03	0	0.00	1	126.00	126.00	-1	3,030	-0.03%
2019/09/02	2	127.50	1	126.00	127.00	1	3,043	0.03%
2019/08/30	1	124.00	0	0.00	124.50	1	2,998	0.03%
2019/08/26	1	122.00	2	121.00	122.00	-1	3,018	-0.03%
2019/08/20	0	0.00	1	126.00	125.00	-1	3,081	-0.03%
2019/08/16	1	122.50	0	0.00	123.00	1	3,121	0.03%
2019/08/15	5	120.50	4	122.50	124.00	1	3,102	0.03%
2019/08/14	5	124.00	6	124.83	123.50	-1	3,102	-0.03%
2019/08/13	1	121.50	5	121.50	121.00	-4	3,016	-0.13%
2019/08/08	0	0.00	2	124.50	124.00	-2	3,027	-0.07%
2019/08/07	2	125.25	1	126.50	124.00	1	3,027	0.03%
2019/08/06	3	122.17	1	123.00	124.00	2	3,056	0.07%
2019/08/02	6	127.00	2	127.00	125.50	4	3,185	0.13%
2019/08/01	3	130.50	0	0.00	133.00	3	3,070	0.10%
2019/07/30	0	0.00	6	139.83	139.50	-6	3,004	-0.20%
2019/07/29	5	141.00	1	141.50	141.00	4	2,970	0.13%
2019/07/26	0	0.00	1	140.00	140.50	-1	2,940	-0.03%
2019/07/25	1	139.00	1	138.50	139.00	0	2,918	0.00%
2019/07/24	1	136.00	0	0.00	136.00	1	2,902	0.03%
2019/07/23	2	137.00	0	0.00	136.00	2	2,879	0.07%
2019/07/19	0	0.00	1	140.00	139.00	-1	2,854	-0.04%
2019/07/17	0.1	138.00	0	0.00	138.00	0.1	2,870	0.00%
2019/07/16	0	0.00	1	138.00	137.50	-1	2,852	-0.04%
2019/07/11	0	0.00	1	137.00	136.50	-1	2,830	-0.04%
2019/07/05	0	0.00	2	134.25	135.50	-2	2,858	-0.07%
2019/07/01	0	0.00	4.5	131.11	131.00	-4.5	2,915	-0.16%
2019/06/28	0	0.00	0.1	128.50	128.50	-0.1	2,935	0.00%
2019/06/21	0	0.00	1	129.00	128.50	-1	2,945	-0.03%
2019/06/17	0	0.00	1	124.50	125.00	-1	2,908	-0.03%
2019/06/13	1	122.00	0	0.00	121.00	1	2,944	0.03%
2019/06/11	5.1	125.40	3	124.17	125.00	2.1	2,872	0.07%
2019/06/10	3	118.50	2	119.25	120.00	1	2,776	0.04%
2019/06/06	1	115.50	1	118.00	115.50	0	2,763	0.00%
2019/06/05	0	0.00	1	118.00	117.50	-1	2,783	-0.04%
2019/06/04	0	0.00	1	119.00	119.50	-1	2,788	-0.04%
2019/05/31	0	0.00	1	116.50	116.50	-1	2,799	-0.04%
2019/05/30	1	114.50	0	0.00	116.50	1	2,757	0.04%
2019/05/29	1	113.00	1	114.50	114.50	0	2,757	0.00%
2019/05/24	0	0.00	2	116.25	115.50	-2	2,784	-0.07%
2019/05/23	2	114.00	1	113.00	114.50	1	2,770	0.04%
2019/05/22	1	117.00	0	0.00	116.50	1	2,755	0.04%
2019/05/21	1	118.00	1	119.00	118.00	0	2,792	0.00%
2019/05/20	4	115.38	0	0.00	115.00	4	2,799	0.14%
2019/05/17	4	115.13	0	0.00	114.50	4	2,888	0.14%
2019/05/16	0	0.00	1	120.00	116.00	-1	2,858	-0.03%
2019/05/15	1	117.50	0	0.00	119.00	1	2,847	0.04%
2019/05/14	1	117.50	1	119.00	117.50	0	2,839	0.00%
2019/05/13	2	118.50	2.1	119.79	120.00	-0.1	2,788	0.00%
2019/05/10	1	124.00	0	0.00	123.00	1	2,744	0.04%
2019/05/06	1	129.00	0	0.00	129.50	1	2,634	0.04%
2019/04/30	1	129.00	1	130.50	131.50	0	2,720	0.00%
2019/04/26	0	0.00	2	132.50	133.00	-2	2,738	-0.07%
2019/04/25	1	128.50	3	131.50	133.00	-2	2,750	-0.07%
2019/04/24	1	128.00	0	0.00	130.00	1	2,759	0.04%
2019/04/23	3	130.00	0	0.00	130.00	3	2,755	0.11%
2019/04/18	4	131.13	0	0.00	130.50	4	2,879	0.14%
2019/04/17	1	132.50	0	0.00	133.50	1	2,953	0.03%
2019/04/16	1	133.00	4	134.00	132.50	-3	2,964	-0.10%
2019/04/15	1	135.00	0.1	134.00	134.00	1	3,009	0.03%
2019/04/08	0	0.00	11	132.64	134.00	-11	3,058	-0.36%
2019/04/02	0	0.00	7	127.86	129.00	-7	2,986	-0.23%
2019/04/01	0	0.00	1	125.50	125.50	-1	2,939	-0.03%
2019/03/29	0	0.00	1	125.00	126.00	-1	2,884	-0.03%
2019/03/28	0	122.00	2	123.50	123.00	-2	2,862	-0.07%
2019/03/26	0	0.00	1	123.50	123.50	-1	2,868	-0.03%
2019/03/20	16	120.19	30	121.87	123.00	-14	2,894	-0.48%
2019/03/18	0	0.00	2.1	119.52	120.50	-2.1	2,805	-0.07%
2019/03/12	0	0.00	3	114.17	115.00	-3	2,819	-0.11%
2019/03/11	5	113.00	0	0.00	113.00	5	2,850	0.18%
2019/03/06	1	118.00	0.1	117.00	117.00	0.9	2,896	0.03%
2019/02/22	0	0.00	5	115.50	116.00	-5	2,893	-0.17%
2019/02/21	0	0.00	2	117.00	116.50	-2	2,894	-0.07%
2019/02/19	4	113.25	0	0.00	112.50	4	2,865	0.14%
2019/02/18	0	0.00	9	116.61	118.00	-9	2,859	-0.31%
2019/02/15	0	0.00	3.1	111.49	111.00	-3.1	2,806	-0.11%
2019/02/14	0	0.00	10	112.65	113.50	-10	2,829	-0.35%
2019/02/11	2	112.00	0	0.00	112.00	2	2,950	0.07%
2019/01/30	0	0.00	1.5	112.84	113.00	-1.5	2,978	-0.05%
2019/01/29	0.1	111.50	0	0.00	112.00	0.1	2,991	0.00%
2019/01/28	4	111.50	0	0.00	112.00	4	3,057	0.13%
2019/01/25	0	0.00	1	111.50	112.00	-1	3,115	-0.03%
2019/01/24	2	108.50	0	0.00	109.50	2	3,163	0.06%
2019/01/23	7	109.86	0	0.00	110.00	7	3,228	0.22%
2019/01/17	0	0.00	3	108.33	109.00	-3	3,405	-0.09%
2019/01/16	1	108.00	5	106.60	107.50	-4	3,492	-0.11%
2019/01/15	0.1	107.00	5	107.50	108.00	-4.9	3,602	-0.14%
2019/01/11	10	104.75	0	0.00	105.50	10	3,689	0.27%
2019/01/10	0.1	105.50	1	106.50	106.50	-0.9	3,713	-0.02%
2019/01/09	0	0.00	35.1	102.60	105.00	-35.1	3,689	-0.95%
2019/01/08	0	0.00	3	100.50	100.50	-3	3,649	-0.08%
2019/01/07	0	0.00	2	99.70	99.70	-2	3,676	-0.05%
2019/01/04	0	0.00	15	97.91	98.00	-15	3,717	-0.40%
2019/01/03	1	97.20	0	0.00	97.00	1	3,851	0.03%
2019/01/02	0	0.00	1	98.30	98.10	-1	3,912	-0.03%
2018/12/28	14	96.53	0	0.00	96.90	14	3,893	0.36%
2018/12/25	1	94.80	0	0.00	94.50	1	3,958	0.03%
2018/12/24	0	0.00	0.4	96.20	96.20	-0.4	3,961	-0.01%
2018/12/22	1	95.80	0	0.00	95.80	1	3,982	0.03%
2018/12/21	3	96.30	0	0.00	96.50	3	4,053	0.07%
2018/12/13	0	0.00	1	97.30	97.10	-1	4,302	-0.02%
2018/12/11	1	95.80	0	0.00	95.70	1	4,341	0.02%
2018/12/07	0	0.00	2	97.10	97.30	-2	4,337	-0.05%
2018/12/06	3	96.07	0	0.00	95.30	3	4,354	0.07%
2018/12/05	3.1	97.38	1	97.80	97.70	2.1	4,368	0.05%
2018/12/03	0	0.00	7	99.41	100.50	-7	4,377	-0.16%
2018/11/30	0	0.00	2	96.40	96.10	-2	4,312	-0.05%
2018/11/23	2	91.90	0	0.00	92.00	2	4,255	0.05%
2018/11/21	0	0.00	1	94.50	94.50	-1	4,289	-0.02%
2018/11/14	1	95.20	4	95.98	96.70	-3	4,332	-0.07%
2018/11/13	1	93.10	1	94.80	94.80	0	4,324	0.00%
2018/11/12	1	91.50	1	94.40	94.90	0	4,321	0.00%
2018/11/09	3	92.77	3	94.47	92.10	0	4,369	0.00%
2018/11/08	0	0.00	10	93.40	93.50	-10	4,327	-0.23%
2018/11/07	10	92.87	2	92.70	93.40	8	4,341	0.18%
2018/11/06	0	0.00	12	91.10	91.30	-12	4,338	-0.28%
2018/11/01	0	0.00	24	90.49	91.00	-24	4,351	-0.55%
2018/10/31	24	88.43	2	89.90	88.20	22	4,285	0.51%
2018/10/30	0	0.00	5	87.16	88.00	-5	4,211	-0.12%
2018/10/29	0	0.00	1	85.70	86.40	-1	4,199	-0.02%
2018/10/26	0	0.00	1	84.10	85.00	-1	4,179	-0.02%
2018/10/24	14	83.77	4	83.70	84.30	10	4,111	0.24%
2018/10/23	6	86.97	100	85.43	85.30	-94	4,086	-2.30%
2018/10/22	10	90.00	10	89.00	90.30	0	3,966	0.00%
2018/10/19	5	89.70	3	89.50	90.80	2	3,931	0.05%
2018/10/17	2	92.90	2	92.90	92.90	0	3,860	0.00%
2018/10/16	2	90.80	0	0.00	91.50	2	3,853	0.05%
2018/10/15	2	90.60	2	90.50	91.40	0	3,841	0.00%
2018/10/12	2	89.80	0	0.00	93.00	2	3,801	0.05%
2018/10/11	7	93.30	0	0.00	92.00	7	3,735	0.19%
2018/10/09	3	100.33	1	99.80	99.90	2	3,578	0.06%
2018/10/08	1	102.00	0	0.00	102.00	1	3,507	0.03%
2018/10/05	2	104.00	0	0.00	103.50	2	3,539	0.06%
2018/10/04	100	105.00	0	0.00	105.50	100	3,537	2.83%
2018/10/03	3	104.83	1	107.50	104.50	2	3,565	0.06%
2018/10/01	1	106.00	0	0.00	107.00	1	3,612	0.03%
2018/09/28	0	0.00	2	106.50	107.00	-2	3,653	-0.05%
2018/09/27	1	109.00	0	0.00	109.00	1	3,643	0.03%
2018/09/25	0	0.00	1	109.00	109.00	-1	3,724	-0.03%
2018/09/21	0	0.00	0.2	108.00	108.50	-0.2	3,765	-0.01%
2018/09/20	2	106.25	4	107.00	108.50	-2	3,667	-0.05%
2018/09/19	0	0.00	21	105.95	105.50	-21	3,704	-0.57%
2018/09/18	0	0.00	103.4	104.50	105.00	-103.4	3,689	-2.80%	大賣/鉅額交易
2018/09/14	0	0.00	6	102.75	103.50	-6	3,776	-0.16%
2018/09/11	6	100.50	0	0.00	99.90	6	3,879	0.15%
2018/09/07	0	0.00	0.1	102.50	102.50	-0.1	4,023	0.00%
2018/09/06	0	0.00	10	103.50	103.50	-10	4,028	-0.25%
2018/09/05	0	0.00	14	103.57	103.50	-14	4,034	-0.35%
2018/09/04	3	104.00	0	0.00	104.50	3	4,052	0.07%
2018/09/03	5	104.00	0	0.00	104.00	5	4,106	0.12%
2018/08/30	5	102.70	0	0.00	104.00	5	4,146	0.12%
2018/08/29	4	103.50	0	0.00	103.00	4	4,164	0.10%
2018/08/28	6	104.00	0	0.00	104.50	6	4,137	0.15%
2018/08/27	0	0.00	3	104.00	104.00	-3	4,143	-0.07%
2018/08/23	0	0.00	3	102.00	102.00	-3	4,248	-0.07%
2018/08/22	4	99.50	11	100.05	100.50	-7	4,292	-0.16%
2018/08/21	9	98.79	9	100.13	100.50	0	4,277	0.00%
2018/08/20	7	98.11	2	98.10	98.50	5	4,232	0.12%
2018/08/17	0	0.00	3	100.00	99.10	-3	4,212	-0.07%
2018/08/16	14	98.82	0	0.00	98.20	14	4,225	0.33%
2018/08/15	4	101.88	0	0.00	101.50	4	4,146	0.10%
2018/08/14	0	0.00	6	104.00	104.00	-6	4,141	-0.14%
2018/08/09	0	0.00	42	101.48	101.50	-42	4,161	-1.01%
2018/08/08	40	99.29	5	98.90	98.80	35	4,028	0.87%
2018/08/07	0	0.00	1	98.80	98.70	-1	4,076	-0.02%
2018/08/03	1	99.00	0	0.00	99.30	1	4,240	0.02%
2018/07/24	0	0.00	3	101.00	102.50	-3	4,517	-0.07%
2018/07/19	0	0.00	1	99.90	100.00	-1	4,495	-0.02%
2018/07/18	2	100.50	2	99.90	100.00	0	4,633	0.00%
2018/07/10	15	98.01	18	98.60	99.90	-3	4,657	-0.06%
2018/07/09	1	96.80	2	97.30	97.60	-1	4,622	-0.02%
2018/07/03	5	95.38	0	0.00	95.20	5	4,741	0.11%
2018/06/29	3	98.77	0	0.00	100.00	3	4,618	0.06%
2018/06/28	3	99.20	0	0.00	99.00	3	4,555	0.07%
2018/06/26	5	101.00	0	0.00	101.00	5	4,511	0.11%
2018/06/25	33	102.50	0	0.00	103.00	33	4,426	0.75%
2018/06/21	0	0.00	11	103.50	104.50	-11	4,423	-0.25%
2018/06/20	11	102.50	0	0.00	103.00	11	4,466	0.25%
2018/06/19	5	105.20	0	0.00	104.50	5	4,547	0.11%
2018/06/14	10	107.10	0	0.00	106.50	10	4,450	0.22%
2018/06/13	10	109.50	10	109.00	109.00	0	4,578	0.00%
2018/06/12	1	109.50	0	0.00	110.00	1	4,830	0.02%
2018/06/11	1	112.00	4	112.00	112.50	-3	4,878	-0.06%
2018/06/07	0	0.00	6	111.00	112.00	-6	5,033	-0.12%
2018/06/06	0	0.00	1	109.50	110.00	-1	5,257	-0.02%
2018/06/05	1	109.00	0	0.00	110.00	1	5,269	0.02%
2018/06/01	1	107.50	4	108.50	109.00	-3	5,261	-0.06%
2018/05/30	1	105.50	0	0.00	105.00	1	5,176	0.02%
2018/05/25	0	0.00	10	108.50	109.00	-10	5,289	-0.19%
2018/05/24	11	108.59	2	109.25	108.00	9	5,322	0.17%
2018/05/23	3	108.00	1	108.50	108.50	2	5,311	0.04%
2018/05/22	0	0.00	10	107.50	107.50	-10	5,402	-0.19%
2018/05/21	13	106.88	1	107.50	107.00	12	5,449	0.22%
2018/05/18	20	107.00	20	106.00	106.00	0	5,444	0.00%
2018/05/17	4	107.50	1	107.50	108.00	3	5,495	0.05%
2018/05/16	1	110.00	0	0.00	110.00	1	5,490	0.02%
2018/05/15	0	0.00	21	110.83	110.00	-21	5,563	-0.38%
2018/05/14	46	112.22	30	112.17	112.50	16	5,655	0.28%
2018/05/11	10	111.50	1	111.50	112.00	9	5,657	0.16%
2018/05/10	120	110.00	20	110.50	109.00	100	5,573	1.79%	大買/
2018/05/09	20	109.38	0	0.00	109.50	20	5,454	0.37%
2018/05/08	0	0.00	100	107.50	108.00	-100	5,438	-1.84%
2018/05/04	50	106.00	10	106.50	106.00	40	5,512	0.73%
2018/05/03	61	105.54	1	105.00	105.50	60	5,589	1.07%
2018/04/30	2	111.00	125	111.10	109.00	-123	5,852	-2.10%	大賣/鉅額交易
2018/04/25	0	0.00	20	103.75	104.50	-20	5,725	-0.35%
2018/04/24	26	106.12	10	106.80	104.50	16	5,775	0.28%
2018/04/20	0	0.00	4	103.88	104.50	-4	5,765	-0.07%
2018/04/18	4	101.13	0	0.00	102.00	4	5,798	0.07%
2018/04/17	4	102.00	0	0.00	102.00	4	5,895	0.07%
2018/04/12	75	106.00	1	106.50	106.50	74	5,931	1.25%
2018/04/11	60	104.92	16	104.63	105.00	44	6,077	0.72%
2018/04/10	0	0.00	6	102.58	103.50	-6	6,154	-0.10%
2018/04/09	1	99.90	0	0.00	99.90	1	6,111	0.02%
2018/04/03	6	100.17	0	0.00	100.50	6	6,063	0.10%
2018/04/02	1	103.50	0	0.00	103.00	1	6,024	0.02%
2018/03/30	0	0.00	3	103.00	103.00	-3	6,106	-0.05%
2018/03/29	4	100.25	0	0.00	100.00	4	6,089	0.07%
2018/03/28	5	102.50	5	102.50	103.00	0	6,035	0.00%
2018/03/26	0	0.00	10	103.00	103.00	-10	6,047	-0.17%
2018/03/23	4	100.63	2	101.50	101.50	2	6,040	0.03%
2018/03/22	22	103.59	11	104.41	103.00	11	6,033	0.18%
2018/03/21	0	0.00	51	108.01	107.00	-51	5,872	-0.87%
2018/03/20	50	105.00	0	0.00	105.00	50	5,882	0.85%
2018/03/19	2	109.50	5	108.00	107.00	-3	5,852	-0.05%
2018/03/16	1	104.50	20	105.33	107.00	-19	5,684	-0.33%
2018/03/15	6	102.83	1	103.50	102.50	5	5,440	0.09%
2018/03/14	10	101.75	10	100.00	101.50	0	5,508	0.00%
2018/03/13	22	102.77	15	103.00	103.50	7	5,470	0.13%
2018/03/12	11	100.82	60	103.14	105.50	-49	5,373	-0.91%
2018/03/09	0	0.00	4	97.18	97.10	-4	5,203	-0.08%
2018/03/08	5	96.18	2	95.80	95.90	3	5,212	0.06%
2018/03/07	2	95.80	15	97.10	95.70	-13	5,248	-0.25%
2018/03/06	20	97.24	1	96.60	96.40	19	5,257	0.36%
2018/03/05	6	97.55	5	97.90	97.30	1	5,339	0.02%
2018/03/02	20	97.48	15	96.60	96.60	5	5,303	0.09%
2018/03/01	5	97.50	7	98.54	99.20	-2	5,265	-0.04%
2018/02/27	0	0.00	10	98.29	98.20	-10	5,197	-0.19%
2018/02/26	10	97.70	16	96.31	97.20	-6	5,167	-0.12%
2018/02/23	25	97.12	10	97.70	96.80	15	5,183	0.29%
2018/02/22	26	95.91	29	97.22	97.70	-3	5,268	-0.06%
2018/02/21	0	0.00	1	94.30	94.80	-1	5,260	-0.02%
2018/02/12	3	90.87	1	90.80	90.30	2	5,250	0.04%
2018/02/09	6	89.80	5	90.30	90.10	1	5,291	0.02%
2018/02/08	0	0.00	94	91.86	93.00	-94	5,287	-1.78%
2018/02/07	26	91.33	2	90.90	90.60	24	5,331	0.45%
2018/02/06	2	90.00	72	90.30	90.20	-70	5,371	-1.30%
2018/02/05	3	93.90	0	0.00	93.70	3	5,390	0.06%
2018/02/02	12	96.78	1	96.50	96.20	11	5,705	0.19%
2018/01/31	2	96.50	25	96.70	98.10	-23	6,405	-0.36%
2018/01/30	0	0.00	15	96.67	97.80	-15	6,453	-0.23%
2018/01/29	17	100.29	27	100.19	97.60	-10	6,445	-0.16%
2018/01/26	45	99.92	0	0.00	99.20	45	6,392	0.70%
2018/01/25	2	97.50	9	98.89	100.50	-7	6,334	-0.11%
2018/01/24	2	97.10	4	97.10	97.20	-2	6,206	-0.03%
2018/01/23	1	95.10	0	0.00	95.40	1	6,139	0.02%
2018/01/22	2	95.10	1	94.50	95.10	1	6,173	0.02%
2018/01/19	1	96.10	2	95.35	95.60	-1	6,244	-0.02%
2018/01/18	2	97.00	2	96.70	96.80	0	6,404	0.00%
2018/01/17	2	94.50	2	95.85	96.70	0	6,617	0.00%
2018/01/16	4	94.20	0	0.00	93.80	4	6,791	0.06%
2018/01/12	4	94.50	0	0.00	95.00	4	6,829	0.06%
2018/01/11	5	95.42	1	95.00	95.50	4	6,852	0.06%
2018/01/10	0	0.00	1	93.50	92.80	-1	6,838	-0.01%
2018/01/09	2	93.60	5	93.68	94.20	-3	6,922	-0.04%
2018/01/08	4	92.95	2	93.40	93.50	2	7,085	0.03%
2018/01/05	3	91.10	9	92.24	93.60	-6	7,306	-0.08%
2018/01/04	2	89.80	7	89.59	90.00	-5	7,162	-0.07%
2018/01/03	2	87.70	1	87.60	87.90	1	7,166	0.01%
2018/01/02	2	86.60	2	87.70	87.60	0	7,187	0.00%