中租-KY (5871)-元大-土城永寧券商分點個股進出

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

中租-KY

(5871)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中租-KY (5871)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.2	173.00	172.00	-0.2	4,567	0.00%
2024/05/02	1	171.00	0	0.00	170.50	1	4,567	0.02%
2024/04/30	0	173.28	0	0.00	172.50	0	4,552	0.00%
2024/04/29	1	169.00	4.1	170.64	174.00	-3.1	4,524	-0.07%
2024/04/26	10.5	168.43	0.4	169.88	168.00	10.1	4,420	0.23%
2024/04/25	0	172.00	1	171.50	171.00	-1	4,368	-0.02%
2024/04/24	1.2	172.46	0	0.00	173.50	1.2	4,405	0.03%
2024/04/23	2.2	172.09	2	173.25	173.00	0.2	4,433	0.00%
2024/04/22	0	172.00	6	171.50	172.50	-6	4,423	-0.14%
2024/04/19	8.6	168.84	1	166.50	168.00	7.6	4,378	0.17%
2024/04/18	0.1	172.59	1	173.00	172.00	-0.9	4,268	-0.02%
2024/04/17	6.1	169.51	0	0.00	170.50	6.1	4,222	0.14%
2024/04/16	3.1	170.08	0	171.00	170.00	3.1	4,189	0.07%
2024/04/15	2.4	173.17	0	0.00	173.00	2.4	4,151	0.06%
2024/04/12	5	174.90	0.1	176.00	174.50	4.9	4,181	0.12%
2024/04/11	2.2	175.84	0	0.00	175.50	2.2	4,179	0.05%
2024/04/10	2	178.00	14	179.86	178.50	-12	4,199	-0.29%
2024/04/09	1.2	178.25	8	177.94	178.50	-6.8	4,171	-0.16%
2024/04/08	1	175.50	0	0.00	176.00	1	4,131	0.02%
2024/04/02	0.4	176.63	7	175.93	176.00	-6.6	4,079	-0.16%
2024/04/01	0	0.00	6	175.58	175.50	-6	4,059	-0.15%
2024/03/28	3.2	171.88	1	171.55	171.50	2.1	4,011	0.05%
2024/03/27	0	172.50	4	171.50	172.00	-4	3,989	-0.10%
2024/03/26	1.3	172.02	0	173.00	172.00	1.3	4,030	0.03%
2024/03/25	0.2	172.83	2	171.50	174.00	-1.9	4,002	-0.05%
2024/03/22	18	172.03	1	172.00	171.50	17	4,014	0.42%
2024/03/21	3	176.98	0	176.50	176.50	3	4,008	0.08%
2024/03/20	4.2	172.41	2	172.50	172.00	2.2	4,104	0.05%
2024/03/19	2.1	172.52	0	0.00	172.50	2.1	4,119	0.05%
2024/03/18	1	174.00	0.1	175.50	174.00	0.9	4,147	0.02%
2024/03/15	0.2	176.31	18	175.50	177.00	-17.8	4,156	-0.43%
2024/03/14	0.1	179.00	13.4	180.23	179.00	-13.3	4,126	-0.32%
2024/03/13	3.2	175.34	2	175.50	176.00	1.2	4,086	0.03%
2024/03/11	1	173.51	0	0.00	174.50	1	4,048	0.03%
2024/03/08	1.5	171.56	0	0.00	172.50	1.5	4,068	0.04%
2024/03/07	1.1	174.06	0	0.00	175.00	1.1	4,034	0.03%
2024/03/06	0	0.00	3.1	175.18	175.00	-3.1	4,026	-0.08%
2024/03/05	0.2	174.50	3.1	174.00	173.50	-2.9	4,063	-0.07%
2024/03/04	0	0.00	5	174.00	174.00	-5	4,052	-0.12%
2024/03/01	0	0.00	0.3	174.00	174.00	-0.3	4,098	-0.01%
2024/02/29	0	0.00	3.2	172.25	174.50	-3.2	4,116	-0.08%
2024/02/27	0.2	173.33	0	0.00	172.00	0.2	4,089	0.00%
2024/02/26	11.2	173.46	0.1	173.50	173.00	11.2	4,048	0.28%
2024/02/23	1	177.00	0	0.00	176.00	1	4,012	0.02%
2024/02/22	0	0.00	2	176.25	176.00	-2	4,045	-0.05%
2024/02/21	2.5	175.32	0	177.00	176.00	2.4	4,032	0.06%
2024/02/20	2	176.50	3.1	176.49	177.50	-1.1	4,025	-0.03%
2024/02/19	5.1	174.11	0.1	174.50	174.00	5.1	4,043	0.12%
2024/02/16	7.5	169.36	4	172.00	171.00	3.5	4,054	0.09%
2024/02/15	7.5	170.41	9	171.89	170.00	-1.5	3,933	-0.04%
2024/02/05	1.3	171.85	0	0.00	174.00	1.3	3,857	0.03%
2024/02/02	4.1	174.15	0	0.00	174.50	4.1	3,863	0.11%
2024/02/01	2.3	173.69	0	0.00	175.00	2.3	3,809	0.06%
2024/01/31	2.5	174.30	0	0.00	174.00	2.5	3,772	0.07%
2024/01/30	18.9	175.25	0	0.00	174.00	18.9	3,764	0.50%
2024/01/29	0.2	178.77	0	0.00	179.00	0.2	3,658	0.01%
2024/01/26	7.2	178.44	0	0.00	177.50	7.2	3,650	0.20%
2024/01/25	1	179.02	1	180.00	179.50	0	3,630	0.00%
2024/01/24	12.3	178.84	0	0.00	178.00	12.3	3,610	0.34%
2024/01/23	0.1	181.50	0	0.00	181.00	0.1	3,593	0.00%
2024/01/22	0.2	179.62	0	0.00	180.00	0.2	3,610	0.00%
2024/01/19	2.2	179.81	0	0.00	179.50	2.2	3,681	0.06%
2024/01/18	2	177.02	1	177.00	177.00	1	3,663	0.03%
2024/01/17	3.5	179.48	0.1	179.50	178.50	3.4	3,626	0.09%
2024/01/16	2.1	182.26	0.3	182.50	182.00	1.8	3,587	0.05%
2024/01/15	2.1	184.51	0.2	185.00	184.00	1.9	3,609	0.05%
2024/01/12	0.1	184.50	0	0.00	184.50	0.1	3,674	0.00%
2024/01/11	4.2	186.03	0	0.00	186.00	4.2	3,678	0.11%
2024/01/10	2.1	183.30	0.3	184.00	183.00	1.8	3,697	0.05%
2024/01/09	5.5	184.06	0	0.00	182.50	5.5	3,681	0.15%
2024/01/08	0.2	187.00	0	0.00	186.00	0.2	3,657	0.01%
2024/01/05	2.4	192.21	1	194.00	190.00	1.4	3,628	0.04%
2024/01/04	0.2	194.10	4.6	194.85	195.50	-4.4	3,629	-0.12%
2024/01/03	0.6	191.42	3.1	191.02	192.00	-2.5	3,657	-0.07%
2024/01/02	1.9	192.00	0	0.00	194.00	1.9	3,613	0.05%
2023/12/29	1.2	192.08	1.5	192.69	193.00	-0.3	3,570	-0.01%
2023/12/28	0.1	189.00	0	0.00	189.50	0.1	3,563	0.00%
2023/12/27	1.6	190.11	2	190.75	190.50	-0.5	3,546	-0.01%
2023/12/26	0.3	189.07	3.5	189.35	189.00	-3.2	3,551	-0.09%
2023/12/25	1	187.00	0.1	186.55	186.50	0.9	3,571	0.03%
2023/12/22	2.2	187.00	0	0.00	186.50	2.2	3,613	0.06%
2023/12/21	0.9	186.51	4	187.00	187.50	-3.1	3,597	-0.09%
2023/12/20	5.3	185.87	2	185.00	185.00	3.3	3,572	0.09%
2023/12/19	2.4	186.56	1	186.99	186.50	1.4	3,564	0.04%
2023/12/18	5.1	190.65	1.3	187.48	186.50	3.8	3,578	0.11%
2023/12/15	1.3	186.60	13.3	185.66	187.50	-12	3,526	-0.34%
2023/12/14	1.2	179.43	0	0.00	179.50	1.2	3,397	0.03%
2023/12/13	3.4	176.46	0.2	177.50	175.50	3.2	3,359	0.09%
2023/12/12	1.1	179.06	1	179.50	179.00	0.1	3,357	0.00%
2023/12/11	2.4	178.17	0	0.00	178.50	2.4	3,342	0.07%
2023/12/08	6.4	181.57	2	181.75	181.00	4.4	3,301	0.13%
2023/12/07	1.1	179.06	0	0.00	179.00	1.1	3,268	0.03%
2023/12/06	0.1	181.21	0	0.00	180.00	0.1	3,262	0.00%
2023/12/04	2.1	182.03	2	183.75	181.50	0.1	3,310	0.00%
2023/12/01	6.1	182.84	0	0.00	182.50	6.1	3,290	0.19%
2023/11/30	1	186.00	0.3	186.00	186.00	0.8	3,261	0.02%
2023/11/29	0.3	185.00	1	183.03	183.00	-0.8	3,179	-0.02%
2023/11/28	1.7	184.38	1.1	186.37	185.00	0.6	3,183	0.02%
2023/11/27	0.1	185.00	0.1	185.31	183.50	0	3,165	0.00%
2023/11/24	0.2	184.00	12.1	184.37	184.50	-11.9	3,137	-0.38%
2023/11/22	0	0.00	1	182.00	182.50	-1	3,177	-0.03%
2023/11/21	0.4	178.77	0.1	180.60	181.00	0.4	3,171	0.01%
2023/11/17	1.1	177.59	1.5	178.83	177.50	-0.4	3,141	-0.01%
2023/11/16	0	175.75	0.1	176.75	176.50	0	3,104	0.00%
2023/11/15	10.1	174.01	0	0.00	175.00	10.1	3,083	0.33%
2023/11/14	0.2	174.37	0.1	174.00	173.00	0.1	3,077	0.00%
2023/11/13	0.1	173.50	0.9	175.49	172.50	-0.8	3,167	-0.03%
2023/11/10	2.8	173.84	0	174.50	173.50	2.8	3,247	0.09%
2023/11/09	2.1	178.02	0	0.00	178.00	2.1	3,359	0.06%
2023/11/08	1	178.50	1.1	179.11	179.00	-0.1	3,521	0.00%
2023/11/07	0	0.00	2	181.75	182.00	-2	3,528	-0.06%
2023/11/06	2	181.75	0.6	181.50	181.00	1.4	3,532	0.04%
2023/11/03	0	0.00	3	178.33	178.50	-3	3,531	-0.08%
2023/11/02	0	0.00	0.1	178.00	176.50	-0.1	3,619	0.00%
2023/10/31	1	176.01	0.4	177.00	175.50	0.6	3,815	0.02%
2023/10/30	0	0.00	0.3	178.17	177.50	-0.3	3,849	-0.01%
2023/10/27	1	177.00	3.4	179.01	179.00	-2.4	3,876	-0.06%
2023/10/26	0.3	172.08	0.1	172.00	171.50	0.3	3,889	0.01%
2023/10/24	0.1	171.50	0.3	172.00	171.00	-0.2	3,960	-0.01%
2023/10/23	5	171.50	0.2	173.00	172.00	4.9	3,973	0.12%
2023/10/20	2.3	174.33	2.3	174.62	174.00	0	3,954	0.00%
2023/10/19	1.2	177.23	1.1	179.00	179.00	0.1	3,905	0.00%
2023/10/18	1.3	179.00	0	0.00	179.00	1.3	3,937	0.03%
2023/10/17	0.1	182.50	6	182.00	181.00	-5.9	3,964	-0.15%
2023/10/16	3	182.50	2	182.25	182.50	1	3,997	0.03%
2023/10/13	1.2	182.63	0	0.00	183.00	1.2	4,035	0.03%
2023/10/12	0	181.00	0.1	183.50	183.50	-0.1	4,063	0.00%
2023/10/11	0.3	183.17	2.8	184.04	183.50	-2.5	4,117	-0.06%
2023/10/05	0.5	178.00	0	0.00	177.50	0.5	4,099	0.01%
2023/10/04	6.3	176.51	0	0.00	177.00	6.3	4,100	0.15%
2023/10/03	2.2	179.08	0	0.00	179.00	2.2	4,070	0.05%
2023/10/02	0.1	181.50	2	181.00	181.00	-1.9	4,110	-0.05%
2023/09/28	0	182.50	0	0.00	181.00	0	4,152	0.00%
2023/09/27	1.1	182.53	4	182.75	184.00	-2.9	4,140	-0.07%
2023/09/26	3	181.00	0	0.00	180.00	3	4,155	0.07%
2023/09/22	0.1	177.00	1	177.50	177.50	-1	4,153	-0.02%
2023/09/21	5.4	175.83	0	0.00	175.50	5.4	4,156	0.13%
2023/09/20	1.3	182.46	0	0.00	180.00	1.3	4,115	0.03%
2023/09/18	2	182.50	0	0.00	183.00	2	4,094	0.05%
2023/09/15	1	184.50	0.4	183.50	182.50	0.6	4,139	0.01%
2023/09/14	1	179.50	0	0.00	180.00	1	4,086	0.02%
2023/09/13	0.1	176.50	0	0.00	177.00	0.1	4,081	0.00%
2023/09/12	1	175.01	0	0.00	176.00	1	4,102	0.03%
2023/09/11	1	175.00	0	0.00	175.00	1	4,117	0.02%
2023/09/08	0.1	174.00	0	0.00	172.50	0.1	4,123	0.00%
2023/09/07	3.1	175.66	0	175.50	174.50	3.1	4,180	0.07%
2023/09/06	1.1	178.56	0.1	179.50	179.50	1	4,157	0.02%
2023/09/05	2.1	179.05	0	0.00	179.00	2.1	4,153	0.05%
2023/09/04	0.1	179.00	0	0.00	181.50	0.1	4,150	0.00%
2023/09/01	0	177.25	0	0.00	178.50	0	4,173	0.00%
2023/08/31	0.1	178.00	0	0.00	177.50	0.1	4,157	0.00%
2023/08/30	0.2	177.27	0	0.00	177.00	0.2	4,138	0.01%
2023/08/29	0.6	178.00	0	0.00	178.50	0.6	4,154	0.01%
2023/08/28	0.4	183.94	0	0.00	181.50	0.4	4,138	0.01%
2023/08/25	0.3	179.10	0.1	177.00	178.00	0.2	4,522	0.00%
2023/08/24	0	0.00	0.1	177.00	177.00	-0.1	4,549	0.00%
2023/08/22	1.1	178.56	0	0.00	177.50	1.1	4,619	0.02%
2023/08/21	0	178.00	0	0.00	179.00	0	4,708	0.00%
2023/08/18	1.2	180.73	0.5	181.00	180.00	0.7	4,706	0.01%
2023/08/17	0.6	179.17	0	0.00	181.50	0.6	4,682	0.01%
2023/08/16	0.3	171.21	0	0.00	174.00	0.3	4,622	0.01%
2023/08/15	4.7	171.05	1	169.00	170.00	3.7	4,573	0.08%
2023/08/14	4.2	175.55	1.7	174.21	173.50	2.4	4,456	0.05%
2023/08/11	2.4	187.51	0	0.00	186.00	2.4	4,351	0.05%
2023/08/10	0.2	188.50	0	0.00	187.00	0.2	4,397	0.00%
2023/08/09	1	185.50	0.1	186.50	186.50	0.9	4,489	0.02%
2023/08/08	3.4	186.19	0	0.00	185.00	3.4	4,481	0.07%
2023/08/07	3.6	189.26	0	0.00	187.50	3.6	4,389	0.08%
2023/08/04	6	195.08	0	0.00	194.00	6	4,290	0.14%
2023/08/02	4.5	200.56	4	199.25	201.00	0.5	4,171	0.01%
2023/08/01	2.1	200.56	1	202.00	202.50	1.1	4,128	0.03%
2023/07/31	1	208.50	9	208.17	208.00	-8	4,081	-0.20%
2023/07/28	6	205.50	0	0.00	205.00	6	3,988	0.15%
2023/07/27	1	204.55	0	0.00	204.50	1	3,941	0.03%
2023/07/26	0	205.15	0	0.00	203.50	0	3,880	0.00%
2023/07/25	0	0.00	7.5	204.80	207.50	-7.5	3,846	-0.20%
2023/07/24	0	203.50	9.2	206.00	205.00	-9.1	3,852	-0.24%
2023/07/21	1.2	204.09	0	0.00	204.00	1.2	3,847	0.03%
2023/07/20	4.1	208.25	0	0.00	206.50	4.1	3,811	0.11%
2023/07/19	0.3	212.90	0	0.00	212.00	0.3	3,756	0.01%
2023/07/18	3	212.17	0	0.00	211.00	3	3,732	0.08%
2023/07/17	2.1	214.02	0.3	214.50	215.00	1.8	3,688	0.05%
2023/07/14	4	211.13	1	211.50	212.00	3	3,641	0.08%
2023/07/13	0.1	205.05	1	205.00	203.50	-0.9	3,552	-0.03%
2023/07/12	0.1	203.50	0	0.00	202.50	0.1	3,535	0.00%
2023/07/11	0	203.75	0.1	204.00	204.50	-0.1	3,542	0.00%
2023/07/10	1.3	201.63	0	0.00	201.50	1.3	3,554	0.04%
2023/07/07	8.6	201.34	0	0.00	201.00	8.6	3,547	0.24%
2023/07/06	3.1	205.03	0	0.00	204.00	3.1	3,521	0.09%
2023/07/05	3	210.00	0	0.00	210.00	3	3,470	0.09%
2023/07/04	0.1	207.50	1	210.50	210.00	-0.9	3,449	-0.03%
2023/07/03	1.4	204.91	1.7	206.03	205.50	-0.2	3,425	-0.01%
2023/06/30	2.2	202.59	0	0.00	204.00	2.2	3,489	0.06%
2023/06/29	0	0.00	0	206.00	204.00	0	3,498	0.00%
2023/06/28	0.1	203.00	0.1	202.78	203.00	0	3,532	0.00%
2023/06/27	1.1	201.05	0	0.00	201.00	1.1	3,526	0.03%
2023/06/26	1.1	200.07	1	200.50	202.00	0.1	3,524	0.00%
2023/06/21	3.3	201.63	0.3	203.00	201.50	3	3,546	0.08%
2023/06/20	1.3	205.72	6	206.00	205.00	-4.7	3,499	-0.14%
2023/06/19	6	207.00	5	205.01	207.00	1	3,509	0.03%
2023/06/16	0.1	206.11	0	0.00	205.00	0.1	3,505	0.00%
2023/06/15	2.2	205.05	3	204.50	205.50	-0.8	3,468	-0.02%
2023/06/14	0	207.50	1	206.56	208.50	-1	3,455	-0.03%
2023/06/13	5.5	204.96	0	0.00	204.00	5.5	3,449	0.16%
2023/06/12	5	212.30	0	0.00	209.00	5	3,349	0.15%
2023/06/08	2	211.00	2	211.50	210.00	0	3,418	0.00%
2023/06/07	0.2	213.50	0	0.00	213.00	0.2	3,474	0.00%
2023/06/06	0.1	209.40	0	0.00	209.00	0.1	3,485	0.00%
2023/06/05	1.3	206.75	0	209.00	206.50	1.3	3,511	0.04%
2023/06/02	1	205.50	1.3	205.90	205.00	-0.2	3,541	-0.01%
2023/06/01	2.4	204.67	0	0.00	204.50	2.4	3,504	0.07%
2023/05/31	1.4	203.74	0	0.00	202.50	1.4	3,503	0.04%
2023/05/30	1.1	206.56	0	0.00	207.00	1.1	3,107	0.03%
2023/05/29	0	208.00	0.1	208.50	210.50	-0.1	3,138	0.00%
2023/05/26	0.2	206.65	0.1	206.50	206.00	0.1	3,217	0.00%
2023/05/25	5.4	204.93	0	0.00	206.00	5.4	3,242	0.17%
2023/05/24	0.1	210.27	0	0.00	210.00	0.1	3,172	0.00%
2023/05/23	0.2	215.00	0.2	214.67	213.50	0	3,159	0.00%
2023/05/22	1.1	215.05	0	0.00	215.00	1.1	3,147	0.04%
2023/05/19	0	215.00	0	220.00	216.00	0	3,116	0.00%
2023/05/18	0	213.50	0	216.00	218.00	0	3,094	0.00%
2023/05/17	0	0.00	1	209.00	214.00	-1	3,068	-0.03%
2023/05/16	3	207.34	0	0.00	208.00	3	3,025	0.10%
2023/05/15	7.4	208.33	1	210.00	209.00	6.4	2,976	0.21%
2023/05/11	0.1	224.00	0	0.00	224.50	0.1	2,869	0.00%
2023/05/09	0.1	224.00	0	0.00	224.00	0.1	2,871	0.00%
2023/05/08	0	224.50	1.1	225.76	226.00	-1.1	2,916	-0.04%
2023/05/05	1.6	219.37	1	220.00	220.50	0.6	2,927	0.02%
2023/05/04	0.1	221.10	2	221.50	221.00	-1.9	2,964	-0.06%
2023/05/03	0	222.50	1	222.50	222.50	-1	3,053	-0.03%
2023/05/02	0	0.00	0	225.50	225.00	0	3,204	0.00%
2023/04/28	0	223.39	1	221.50	223.00	-1	3,353	-0.03%
2023/04/27	1.1	219.60	1	221.50	220.00	0.1	3,367	0.00%
2023/04/26	7	222.93	1	224.00	224.50	6	3,405	0.18%
2023/04/25	1.1	226.64	3	222.67	222.00	-1.9	3,445	-0.06%
2023/04/24	0	0.00	1	222.04	226.00	-1	3,480	-0.03%
2023/04/21	1	225.00	1.1	226.36	225.50	-0.1	3,539	0.00%
2023/04/19	1	228.00	1	227.50	229.00	0	3,648	0.00%
2023/04/17	1.1	228.55	0	0.00	230.00	1.1	3,728	0.03%
2023/04/14	2.1	231.79	2.1	232.99	233.50	0	3,781	0.00%
2023/04/13	0	0.00	1	228.53	229.50	-1	3,762	-0.03%
2023/04/11	1	229.00	0	0.00	228.00	1	3,822	0.03%
2023/04/10	1	224.50	1	223.52	224.00	0	3,813	0.00%
2023/04/07	0	0.00	0	224.00	223.50	0	3,815	0.00%
2023/04/06	3.2	223.15	1	220.50	220.50	2.2	3,818	0.06%
2023/03/31	2.3	222.07	0	0.00	223.50	2.3	3,812	0.06%
2023/03/30	3.1	225.17	1	225.50	225.50	2.1	3,779	0.05%
2023/03/29	1.3	225.52	25	224.40	228.50	-23.7	3,820	-0.62%
2023/03/27	0.1	232.00	0	0.00	233.00	0.1	3,875	0.00%
2023/03/24	1	230.50	0.1	233.50	232.00	0.9	3,946	0.02%
2023/03/22	1	234.00	1	234.00	234.00	0	4,075	0.00%
2023/03/21	1	228.00	1.3	229.12	229.00	-0.3	4,096	-0.01%
2023/03/20	0.2	230.75	0	0.00	231.00	0.2	4,108	0.00%
2023/03/17	2	229.51	1	230.00	230.00	1	4,176	0.02%
2023/03/16	1	228.00	0	0.00	228.00	1	4,233	0.02%
2023/03/14	1.1	230.55	1	232.00	229.50	0.1	4,387	0.00%
2023/03/13	0	227.00	1	228.50	234.50	-1	4,432	-0.02%
2023/03/10	1	227.05	0	0.00	227.00	1	4,479	0.02%
2023/03/09	1.1	233.52	0	0.00	234.50	1.1	4,549	0.02%
2023/03/08	1.1	232.95	1	232.00	232.50	0.1	4,662	0.00%
2023/03/07	0	230.00	2	231.25	232.00	-2	4,677	-0.04%
2023/03/06	0	0.00	2	228.25	228.00	-2	4,672	-0.04%
2023/03/03	4	226.63	1	227.00	226.00	3	4,698	0.06%
2023/03/02	0.1	227.30	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	0	224.00	0	228.13	229.00	0	4,719	0.00%
2023/02/24	7.2	221.23	0.4	220.00	225.50	6.8	4,679	0.15%
2023/02/23	0	0.00	5	226.00	225.00	-5	4,601	-0.11%
2023/02/22	0.3	227.17	0	0.00	228.00	0.3	4,582	0.01%
2023/02/21	0.2	229.13	0	228.50	228.50	0.2	4,632	0.00%
2023/02/17	0.1	231.50	0	0.00	231.50	0.1	4,878	0.00%
2023/02/15	0	0.00	1	234.00	234.50	-1	5,189	-0.02%
2023/02/14	0.1	232.00	0	0.00	234.00	0.1	5,211	0.00%
2023/02/13	1	232.50	0	0.00	232.00	1	5,279	0.02%
2023/02/07	1	229.00	0	0.00	227.50	1	5,546	0.02%
2023/02/06	0.1	224.50	0	0.00	227.50	0.1	5,624	0.00%
2023/02/03	0	0.00	1	231.00	230.00	-1	5,683	-0.02%
2023/02/02	2	232.00	2	231.75	231.00	0	5,802	0.00%
2023/02/01	0.1	233.50	2	230.53	234.50	-1.9	5,861	-0.03%
2023/01/31	1.2	228.32	1	225.00	225.00	0.2	5,892	0.00%
2023/01/30	0	0.00	4.7	238.25	240.00	-4.7	5,957	-0.08%
2023/01/17	0	0.00	1	229.50	230.00	-1	6,103	-0.02%
2023/01/16	2	230.25	7	231.07	231.50	-5	6,219	-0.08%
2023/01/13	0.4	222.60	0.2	226.00	222.00	0.2	6,186	0.00%
2023/01/11	1	233.50	0	0.00	229.50	1	6,197	0.02%
2023/01/10	1	231.00	3	231.33	233.00	-2	6,169	-0.03%
2023/01/09	0	228.40	1.5	228.40	231.00	-1.4	6,147	-0.02%
2023/01/05	1	223.00	1	220.50	220.00	0	6,188	0.00%
2023/01/04	2	219.50	0.2	221.50	223.00	1.8	6,173	0.03%
2023/01/03	2	215.00	1	218.00	217.00	1	6,169	0.02%
2022/12/29	2.2	212.47	1.1	210.18	214.00	1.1	6,147	0.02%
2022/12/28	0.1	216.75	0	0.00	215.00	0.1	6,115	0.00%
2022/12/27	0	0.00	2	219.00	219.50	-2	6,115	-0.03%
2022/12/23	1	214.00	2.1	215.52	216.50	-1.1	6,133	-0.02%
2022/12/22	1.1	217.45	0	0.00	215.50	1.1	6,134	0.02%
2022/12/20	0.2	213.25	1	213.50	213.50	-0.8	6,070	-0.01%
2022/12/19	1	220.00	0	0.00	218.00	1	6,046	0.02%
2022/12/16	0	0.00	1	214.50	214.50	-1	6,013	-0.02%
2022/12/15	0	215.00	3	216.02	219.50	-3	5,964	-0.05%
2022/12/14	0	0.00	1	213.00	213.50	-1	5,875	-0.02%
2022/12/13	0.1	210.00	1.1	211.59	209.50	-1	5,819	-0.02%
2022/12/09	1.1	211.00	1.1	211.50	212.50	0	5,812	0.00%
2022/12/08	1	203.60	1	210.50	210.00	0	5,767	0.00%
2022/12/07	1	212.93	1	211.50	208.00	0	5,742	0.00%
2022/12/06	0	0.00	1	210.50	214.50	-1	5,700	-0.02%
2022/12/05	1	211.50	3.1	211.97	212.00	-2.1	5,617	-0.04%
2022/12/02	1	210.00	9.2	210.29	211.50	-8.2	5,573	-0.15%
2022/12/01	2	205.00	3.1	203.92	205.00	-1.1	5,502	-0.02%
2022/11/30	0	197.00	3	197.83	201.50	-3	5,393	-0.05%
2022/11/29	1	187.50	0	0.00	192.50	1	5,291	0.02%
2022/11/28	0	0.00	1	187.50	191.00	-1	5,335	-0.02%
2022/11/25	0	0.00	6	192.58	192.50	-6	5,362	-0.11%
2022/11/24	0	0.00	1	191.50	191.50	-1	5,406	-0.02%
2022/11/23	0.1	186.50	2	187.25	188.50	-1.9	5,450	-0.03%
2022/11/22	3.1	184.52	0	0.00	184.50	3.1	5,590	0.05%
2022/11/21	0.1	184.50	0	0.00	186.00	0.1	5,572	0.00%
2022/11/18	1	184.50	0	0.00	185.50	1	5,499	0.02%
2022/11/17	3	185.00	0	0.00	185.50	3	5,496	0.05%
2022/11/16	0	187.92	3	188.00	187.50	-3	5,437	-0.05%
2022/11/15	0	0.00	2.2	192.77	195.00	-2.2	5,314	-0.04%
2022/11/14	3	189.50	2.9	189.89	190.00	0.1	5,173	0.00%
2022/11/11	1	173.50	2.2	177.00	173.00	-1.2	4,939	-0.02%
2022/11/09	0	0.00	0.3	169.30	169.50	-0.3	4,807	-0.01%
2022/11/08	3	164.50	0.6	166.14	166.00	2.5	4,751	0.05%
2022/11/07	1	157.50	0.3	160.20	159.50	0.8	4,654	0.02%
2022/11/04	3	154.33	0	0.00	157.50	3	4,614	0.07%
2022/11/03	0	0.00	0	153.50	154.00	0	4,559	0.00%
2022/11/02	9	152.50	0.2	153.00	151.50	8.8	4,542	0.19%
2022/11/01	7	152.44	0	0.00	154.50	7	4,472	0.16%
2022/10/31	10	146.30	20	148.15	149.00	-10	4,408	-0.23%
2022/10/28	1.3	152.67	2.3	151.35	149.50	-1	4,307	-0.02%
2022/10/27	2	150.00	7	148.86	150.00	-5	4,273	-0.12%
2022/10/26	1.3	141.85	12	141.54	143.00	-10.7	4,203	-0.25%
2022/10/25	24.6	145.41	5	143.00	141.50	19.6	4,013	0.49%
2022/10/24	0.7	158.31	8	163.75	157.00	-7.3	3,771	-0.19%
2022/10/21	0.1	166.00	0	0.00	164.50	0.1	3,647	0.00%
2022/10/20	2.5	167.60	0	0.00	168.50	2.5	3,622	0.07%
2022/10/19	0.2	173.17	0	0.00	172.00	0.2	3,587	0.00%
2022/10/17	0	172.00	0	0.00	172.00	0	3,640	0.00%
2022/10/14	0	171.50	1.1	172.48	170.50	-1	3,684	-0.03%
2022/10/13	6.5	169.10	2	170.50	165.50	4.5	3,736	0.12%
2022/10/12	0	0.00	2.1	176.02	178.00	-2.1	3,744	-0.05%
2022/10/11	2.2	177.98	0	0.00	176.00	2.2	3,768	0.06%
2022/10/07	1.1	186.55	0	0.00	186.50	1.1	3,775	0.03%
2022/10/06	1	190.00	2	190.00	190.00	-1	3,785	-0.03%
2022/10/05	3	190.33	0.6	190.12	190.00	2.4	3,825	0.06%
2022/10/04	1	186.50	1	185.50	186.50	0	3,820	0.00%
2022/10/03	0.1	179.44	0	0.00	179.00	0.1	3,825	0.00%
2022/09/30	1	180.58	0	0.00	182.50	1	3,889	0.03%
2022/09/29	0	0.00	1	183.50	182.50	-1	3,913	-0.03%
2022/09/28	1.1	181.67	1	183.00	181.50	0.1	3,983	0.00%
2022/09/27	1.1	185.91	0	0.00	186.00	1.1	3,991	0.03%
2022/09/26	2.5	185.64	0	0.00	185.50	2.5	4,059	0.06%
2022/09/22	0.3	193.50	0	0.00	192.00	0.3	4,275	0.01%
2022/09/20	2	195.75	1	198.00	197.50	1	4,300	0.02%
2022/09/19	0	0.00	1	198.00	198.50	-1	4,319	-0.02%
2022/09/16	0.1	198.00	0	0.00	197.00	0.1	4,348	0.00%
2022/09/14	2.3	197.04	1	196.50	196.50	1.3	4,370	0.03%
2022/09/13	0	0.00	0.1	202.50	202.00	-0.1	4,356	0.00%
2022/09/08	1	194.00	1	191.00	193.50	0	4,377	0.00%
2022/09/07	2.2	188.05	3	188.17	187.50	-0.8	4,426	-0.02%
2022/09/06	0	0.00	1	194.00	192.50	-1	4,433	-0.02%
2022/09/05	1.2	191.77	1	192.50	190.00	0.2	4,447	0.00%
2022/09/02	4.5	188.69	0	0.00	188.50	4.5	4,427	0.10%
2022/09/01	1.5	193.56	1	194.00	193.00	0.5	4,365	0.01%
2022/08/31	2	197.50	1	199.00	197.00	1	4,317	0.02%
2022/08/30	0	0.00	0	202.50	200.50	0	4,272	0.00%
2022/08/29	10.9	202.12	0	201.50	199.00	10.9	4,211	0.26%
2022/08/26	0	0.00	0.1	221.00	220.00	-0.1	4,053	0.00%
2022/08/25	0.1	215.50	0	0.00	215.50	0.1	4,054	0.00%
2022/08/23	1.2	213.50	0.1	213.50	213.00	1.1	4,197	0.03%
2022/08/22	1	216.00	0	0.00	217.50	1	4,231	0.02%
2022/08/19	0.3	219.53	1	220.00	219.00	-0.7	4,286	-0.02%
2022/08/18	1.2	221.00	0	221.50	222.00	1.2	4,344	0.03%
2022/08/17	1	222.50	1	224.00	225.00	0	4,365	0.00%
2022/08/16	1	222.50	0	0.00	224.50	1	4,360	0.02%
2022/08/15	7.5	225.80	4.1	226.72	226.00	3.4	4,379	0.08%
2022/08/12	0	0.00	0.1	221.00	223.50	-0.1	4,390	0.00%
2022/08/11	1	218.50	0.1	219.29	218.50	0.9	4,434	0.02%
2022/08/10	0	0.00	1.3	219.88	221.00	-1.3	4,526	-0.03%
2022/08/09	0	220.00	0	0.00	220.00	0	4,579	0.00%
2022/08/08	0	0.00	2	217.50	219.00	-2	4,631	-0.04%
2022/08/05	0	0.00	10.7	215.42	216.00	-10.7	4,738	-0.22%
2022/08/04	0	205.50	1	204.50	204.50	-1	4,812	-0.02%
2022/08/03	0.3	204.65	0	0.00	203.50	0.3	4,860	0.01%
2022/08/02	0	0.00	0	213.00	213.00	0	4,917	0.00%
2022/08/01	0.1	210.50	0.1	212.00	213.00	0	4,891	0.00%
2022/07/29	0	0.00	1	210.00	211.50	-1	4,887	-0.02%
2022/07/27	0	202.50	1	202.50	203.50	-1	4,840	-0.02%
2022/07/26	2	202.25	1	205.00	202.50	1	4,841	0.02%
2022/07/25	1	198.50	0	0.00	199.00	1	4,789	0.02%
2022/07/22	1	200.00	1	200.50	201.00	0	4,782	0.00%
2022/07/21	1	196.00	1	195.00	197.00	0	4,763	0.00%
2022/07/19	0.1	187.50	0.1	191.00	187.50	0.1	4,705	0.00%
2022/07/18	1.2	186.50	0	0.00	186.50	1.2	4,586	0.03%
2022/07/15	4.1	182.60	0	186.00	185.50	4.1	4,556	0.09%
2022/07/14	0	191.50	0	0.00	192.50	0	4,501	0.00%
2022/07/13	2	190.00	0	0.00	190.00	2	4,479	0.04%
2022/07/12	0.1	189.50	0	0.00	188.00	0.1	4,433	0.00%
2022/07/11	0	193.50	0	0.00	192.00	0	4,403	0.00%
2022/07/07	1.2	190.76	1	193.00	192.00	0.2	4,320	0.00%
2022/07/06	0	191.50	1	190.50	190.50	-1	4,299	-0.02%
2022/07/05	1	188.00	0	0.00	191.00	1	4,257	0.02%
2022/07/04	0.4	186.16	0	0.00	188.00	0.4	4,221	0.01%
2022/07/01	6.4	191.21	0.1	195.75	189.00	6.3	4,171	0.15%
2022/06/30	0.5	212.40	2	209.50	208.50	-1.5	3,982	-0.04%
2022/06/29	1.2	215.96	0	0.00	217.00	1.2	3,968	0.03%
2022/06/27	0	0.00	0.2	210.00	212.50	-0.2	3,931	-0.01%
2022/06/24	1	206.00	1	206.00	205.00	0	3,893	0.00%
2022/06/23	1.2	200.63	2	203.75	203.00	-0.8	3,881	-0.02%
2022/06/22	2.1	201.31	0	0.00	202.50	2.1	3,856	0.05%
2022/06/21	0	225.00	0	0.00	224.50	0	3,795	0.00%
2022/06/17	0.3	220.50	0	0.00	218.50	0.3	3,721	0.01%
2022/06/15	0	0.00	1	226.00	226.50	-1	3,657	-0.03%
2022/06/14	1	216.00	0	0.00	217.50	1	3,667	0.03%
2022/06/13	2	220.75	0	0.00	221.00	2	3,692	0.05%
2022/06/08	0	0.00	2	228.72	231.00	-2	3,669	-0.06%
2022/06/06	0	220.00	0	0.00	222.50	0	3,685	0.00%
2022/06/02	1	225.00	0.5	223.00	222.50	0.5	3,741	0.01%
2022/06/01	0	222.50	1	225.99	222.50	-1	3,777	-0.03%
2022/05/27	0	0.00	2	206.00	210.00	-2	3,562	-0.06%
2022/05/26	3.7	201.02	1	201.50	199.00	2.7	3,544	0.08%
2022/05/19	5.1	199.25	1	201.50	204.50	4.1	3,476	0.12%
2022/05/18	0	0.00	2	206.01	207.00	-2	3,413	-0.06%
2022/05/17	0.4	195.93	4	197.00	194.50	-3.7	3,293	-0.11%
2022/05/16	3	192.18	1	192.50	193.00	2	3,230	0.06%
2022/05/13	6.2	193.34	2.6	194.54	192.50	3.6	3,176	0.11%
2022/05/12	13.3	201.70	6	202.58	199.50	7.3	3,064	0.24%
2022/05/11	2	210.50	1	212.50	212.50	1	2,992	0.03%
2022/05/10	8.8	214.05	2	216.25	215.50	6.8	2,941	0.23%
2022/05/09	0.5	229.59	0	0.00	225.00	0.5	2,834	0.02%
2022/05/06	2.2	234.82	1.2	235.57	236.50	1	2,866	0.04%
2022/05/05	0.2	244.50	0.2	245.86	242.00	0	2,894	0.00%
2022/05/04	0.6	243.66	0.1	242.50	244.00	0.5	2,889	0.02%
2022/05/03	0	235.50	1	239.00	239.00	-1	2,911	-0.03%
2022/04/28	1.1	235.00	1	235.00	236.00	0.1	2,942	0.00%
2022/04/27	1.1	236.83	2	237.00	234.50	-0.9	2,906	-0.03%
2022/04/26	2.1	236.93	1	240.00	245.00	1.1	2,883	0.04%
2022/04/25	3.3	238.25	2	238.50	236.50	1.3	2,859	0.04%
2022/04/22	0.1	243.00	0	0.00	242.50	0.1	2,844	0.00%
2022/04/20	1	244.00	1	243.00	243.50	0	2,951	0.00%
2022/04/18	0	245.00	0	0.00	247.00	0	2,954	0.00%
2022/04/15	0.1	248.14	0	0.00	247.00	0.1	2,954	0.00%
2022/04/12	0.1	246.00	0	0.00	245.50	0.1	2,974	0.00%
2022/04/11	0.3	244.12	0	252.00	242.00	0.2	2,936	0.01%
2022/04/08	0	0.00	1	253.50	253.00	-1	2,900	-0.03%
2022/04/07	0	257.00	1	256.50	256.00	-1	2,895	-0.03%
2022/04/06	0	0.00	0.3	257.86	260.00	-0.3	2,863	-0.01%
2022/03/31	1	256.50	0	0.00	253.50	1	2,804	0.04%
2022/03/29	0	0.00	0.1	250.00	251.00	-0.1	2,750	0.00%
2022/03/28	1	241.46	0	0.00	242.00	1	2,734	0.04%
2022/03/25	1	249.00	0	0.00	248.00	1	2,709	0.04%
2022/03/24	0	252.00	0	0.00	252.50	0	2,728	0.00%
2022/03/23	0	0.00	0.2	253.00	255.00	-0.2	2,740	-0.01%
2022/03/18	0	245.00	0	0.00	246.00	0	2,746	0.00%
2022/03/16	1.4	227.53	1	230.50	230.00	0.4	2,639	0.01%
2022/03/15	1.2	234.01	0	0.00	233.00	1.2	2,590	0.04%
2022/03/14	1.1	237.28	0	0.00	238.50	1.1	2,565	0.04%
2022/03/11	1	239.99	0	0.00	238.50	1	2,591	0.04%
2022/03/10	1.1	242.64	2	243.75	244.50	-0.9	2,582	-0.03%
2022/03/09	0.1	236.00	1	236.00	235.00	-0.9	2,554	-0.04%
2022/03/08	1.3	232.03	0	0.00	232.50	1.3	2,547	0.05%
2022/03/07	1	240.65	3	244.00	240.50	-2	2,507	-0.08%
2022/03/04	2.3	252.51	1	251.00	251.00	1.3	2,550	0.05%
2022/03/03	0	0.00	0.1	260.50	258.50	-0.1	2,532	0.00%
2022/03/02	0.1	258.50	0	0.00	258.00	0.1	2,546	0.00%
2022/03/01	0	0.00	1	258.50	260.50	-1	2,552	-0.04%
2022/02/25	3	253.03	0	0.00	251.00	3	2,518	0.12%
2022/02/24	0.1	259.23	0	0.00	258.50	0.1	2,456	0.01%
2022/02/21	0.5	263.00	0.1	265.00	264.00	0.5	2,447	0.02%
2022/02/18	0	264.50	0	0.00	263.00	0	2,463	0.00%
2022/02/14	1.2	263.55	1.1	265.64	266.50	0.1	2,459	0.00%
2022/02/11	0	0.00	0.5	270.50	272.50	-0.5	2,522	-0.02%
2022/02/07	0	0.00	1	250.00	252.00	-1	2,437	-0.04%
2022/01/26	0	0.00	2.2	248.05	251.50	-2.2	2,421	-0.09%
2022/01/25	0.1	243.50	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	0	245.00	0	0.00	248.00	0	2,437	0.00%
2022/01/21	0	253.00	0	0.00	252.50	0	2,455	0.00%
2022/01/20	1	257.00	0	0.00	257.50	1	2,497	0.04%
2022/01/18	1	257.00	3	255.67	256.50	-2	2,641	-0.08%
2022/01/14	8.1	253.36	1	253.00	253.00	7.1	2,613	0.27%
2022/01/06	0	0.00	0	267.50	267.00	0	2,624	0.00%
2022/01/04	0	0.00	1	265.50	264.00	-1	2,687	-0.04%
2022/01/03	0	266.50	0.1	269.31	268.00	-0.1	2,713	0.00%
2021/12/30	0	0.00	1.1	266.28	263.50	-1.1	2,759	-0.04%
2021/12/29	0	0.00	2.4	266.04	266.00	-2.4	2,824	-0.08%
2021/12/28	0.5	260.50	2	261.25	264.00	-1.5	2,916	-0.05%
2021/12/24	0.1	254.50	2.2	254.53	255.00	-2.1	2,979	-0.07%
2021/12/23	0	251.50	0	0.00	252.50	0	3,031	0.00%
2021/12/20	2.2	248.91	1	252.00	249.50	1.2	3,277	0.04%
2021/12/16	0.4	251.45	0	0.00	251.50	0.4	3,319	0.01%
2021/12/15	0	249.50	0	249.50	250.50	0	3,475	0.00%
2021/12/14	1	248.56	0	0.00	250.00	1	3,602	0.03%
2021/12/13	0	0.00	0.2	256.50	255.50	-0.2	3,639	-0.01%
2021/12/09	1	259.50	0	0.00	259.50	1	3,716	0.03%
2021/12/08	0	0.00	1	262.00	263.50	-1	3,728	-0.03%
2021/12/07	0	0.00	0.1	252.50	260.00	-0.1	3,755	0.00%
2021/12/06	0	0.00	0	256.00	256.50	0	3,734	0.00%
2021/12/03	0	0.00	4	256.50	255.50	-4	3,747	-0.11%
2021/12/02	1	254.00	1.4	252.20	253.50	-0.4	3,750	-0.01%
2021/12/01	1	250.47	0	0.00	251.00	1	3,773	0.03%
2021/11/30	1	242.00	0	248.50	247.00	1	3,776	0.03%
2021/11/29	0	0.00	0	241.50	242.00	0	3,714	0.00%
2021/11/23	3	244.70	0	0.00	246.00	3	3,824	0.08%
2021/11/22	4.1	245.89	0	0.00	246.00	4.1	3,856	0.11%
2021/11/19	0.1	252.19	0	0.00	251.00	0.1	3,845	0.00%
2021/11/18	0.2	255.00	1	256.00	253.50	-0.9	3,865	-0.02%
2021/11/16	0.1	252.50	0	0.00	252.00	0.1	3,946	0.00%
2021/11/12	2	253.25	0	0.00	252.00	2	3,980	0.05%
2021/11/11	0	0.00	1.4	257.30	257.50	-1.4	3,977	-0.04%
2021/11/10	5.4	252.66	0	0.00	251.00	5.4	3,994	0.14%
2021/11/09	0	259.00	0	0.00	260.50	0	3,934	0.00%
2021/11/08	0	261.00	0	0.00	261.50	0	3,916	0.00%
2021/11/02	0	268.00	0	270.50	269.50	0	3,941	0.00%
2021/11/01	0	0.00	1	272.00	275.00	-1	3,937	-0.03%
2021/10/29	2.1	259.52	1	263.00	266.00	1.1	3,933	0.03%
2021/10/28	0.1	268.25	2	269.75	268.50	-1.9	3,907	-0.05%
2021/10/27	1.1	261.41	1	267.00	270.50	0.1	3,886	0.00%
2021/10/26	0.1	255.00	1.6	255.51	256.00	-1.5	3,841	-0.04%
2021/10/18	1	233.00	1	235.50	234.50	0	3,757	0.00%
2021/10/13	0	0.00	2	233.00	231.50	-2	3,751	-0.05%
2021/10/12	0	229.50	0	0.00	234.00	0	3,741	0.00%
2021/10/08	0	0.00	0.1	239.00	236.00	-0.1	3,674	0.00%
2021/10/07	0.1	236.00	2	234.01	234.00	-2	3,663	-0.05%
2021/10/06	2.6	228.78	0	231.50	226.50	2.5	3,629	0.07%
2021/10/05	2.2	227.14	0	0.00	229.50	2.2	3,560	0.06%
2021/10/04	0.1	236.00	0	0.00	235.00	0.1	3,478	0.00%
2021/10/01	0.1	238.42	0	236.50	237.00	0	3,467	0.00%
2021/09/29	2.6	238.60	0	0.00	240.00	2.6	3,420	0.08%
2021/09/28	0	0.00	1	247.00	246.00	-1	3,350	-0.03%
2021/09/27	2	246.76	1	245.50	247.00	1	3,282	0.03%
2021/09/23	0	0.00	1	254.50	254.00	-1	3,224	-0.03%
2021/09/22	3.2	243.45	2	245.75	249.00	1.2	3,187	0.04%
2021/09/17	6.5	258.71	4	260.25	255.50	2.5	3,037	0.08%
2021/09/16	0.5	273.40	0	274.50	268.50	0.5	2,934	0.02%
2021/09/15	0	275.50	1.1	273.14	277.00	-1	2,905	-0.04%
2021/09/14	0.1	281.50	0	282.00	281.00	0.1	2,919	0.00%
2021/09/10	1	266.00	0	0.00	266.50	1	2,905	0.03%
2021/09/08	0	258.00	0	0.00	259.50	0	2,933	0.00%
2021/09/07	1	259.00	0	0.00	258.00	1	2,979	0.03%
2021/09/06	1	248.53	1	251.50	253.50	0	2,971	0.00%
2021/09/03	3	258.00	0	258.00	256.50	3	2,932	0.10%
2021/09/02	0.1	262.18	3	260.50	259.50	-2.9	2,896	-0.10%
2021/09/01	0	264.50	0	0.00	260.50	0	2,859	0.00%
2021/08/31	0	263.00	0	262.00	266.50	0	2,830	0.00%
2021/08/27	0	259.00	0	0.00	263.00	0	2,752	0.00%
2021/08/23	0	0.00	1	242.00	243.50	-1	2,664	-0.04%
2021/08/19	0.1	227.00	0	0.00	225.50	0.1	2,700	0.00%
2021/08/18	0	0.00	2	230.50	231.00	-2	2,684	-0.07%
2021/08/11	9	230.33	9	228.00	230.00	0	2,714	0.00%
2021/08/05	1	221.50	0	0.00	218.50	1	2,843	0.04%
2021/08/04	0	234.00	0	0.00	236.00	0	2,920	0.00%
2021/08/02	0	0.00	2	235.50	237.00	-2	2,898	-0.07%
2021/07/30	0	0.00	4	232.50	231.50	-4	2,857	-0.14%
2021/07/29	0	0.00	1	219.00	224.00	-1	2,820	-0.04%
2021/07/28	1	218.00	1	216.00	218.50	0	2,821	0.00%
2021/07/27	1	225.50	0	0.00	220.00	1	2,841	0.04%
2021/07/26	0	0.00	1	225.00	224.00	-1	2,818	-0.04%
2021/07/20	1.1	212.18	0	0.00	214.00	1.1	2,806	0.04%
2021/07/13	0	0.00	2	215.25	216.00	-2	2,841	-0.07%
2021/07/12	0	0.00	2	211.00	211.00	-2	2,854	-0.07%
2021/07/09	0	208.00	0	0.00	208.50	0	2,865	0.00%
2021/07/07	0.1	209.00	1.1	209.84	210.00	-1	2,862	-0.04%
2021/07/02	0	202.00	0	0.00	201.50	0	2,844	0.00%
2021/07/01	0	201.50	0	0.00	201.00	0	2,838	0.00%
2021/06/30	0.1	202.50	0	0.00	202.50	0.1	2,836	0.00%
2021/06/29	1	203.00	0	0.00	202.50	1	2,812	0.04%
2021/06/25	1	209.96	0	0.00	207.00	1	2,854	0.04%
2021/06/24	0	0.00	1	208.00	210.00	-1	2,848	-0.04%
2021/06/23	0	0.00	1	205.00	205.50	-1	2,868	-0.03%
2021/06/16	4	200.88	0	0.00	200.00	4	2,765	0.15%
2021/06/08	1	204.00	0	0.00	204.00	1	2,930	0.03%
2021/06/07	0	204.50	0	0.00	204.50	0	3,054	0.00%
2021/06/02	1	204.51	0	0.00	205.00	1	3,119	0.03%
2021/05/31	2	207.00	0	0.00	208.50	2	3,177	0.06%
2021/05/28	1	209.50	0	0.00	209.50	1	3,176	0.03%
2021/05/27	0.1	203.50	2	212.50	212.50	-1.9	3,200	-0.06%
2021/05/25	1	205.50	0	0.00	204.00	1	3,210	0.03%
2021/05/20	0	0.00	1	201.00	202.00	-1	3,300	-0.03%
2021/05/19	0	199.00	0	0.00	201.50	0	3,320	0.00%
2021/05/17	2	187.50	2	186.00	187.00	0	3,341	0.00%
2021/05/14	2	188.52	2	198.50	195.50	0	3,290	0.00%
2021/05/13	1	184.50	0	0.00	186.00	1	3,255	0.03%
2021/05/12	5	187.74	6	183.67	188.00	-1	3,211	-0.03%
2021/05/11	0	200.50	0	0.00	200.00	0	3,143	0.00%
2021/05/10	0	0.00	1	202.50	203.50	-1	3,173	-0.03%
2021/05/04	0	198.50	0	197.00	197.50	0	3,318	0.00%
2021/05/03	1	197.55	0	0.00	197.50	1	3,288	0.03%
2021/04/28	0	200.50	0	0.00	201.00	0	3,293	0.00%
2021/04/27	0	201.50	0	0.00	202.00	0	3,340	0.00%
2021/04/21	2	199.01	0	0.00	199.50	2	3,344	0.06%
2021/04/20	0	204.00	0	0.00	204.00	0	3,345	0.00%
2021/04/19	0	206.00	0	0.00	205.50	0	3,349	0.00%
2021/04/14	1	203.50	0.1	203.00	204.50	0.9	3,315	0.03%
2021/04/13	0	202.50	0	0.00	203.00	0	3,326	0.00%
2021/04/12	1	202.00	0.5	203.00	202.50	0.5	3,328	0.01%
2021/04/08	3	197.00	0	0.00	198.00	3	3,323	0.09%
2021/04/06	0	198.00	0	0.00	199.50	0	3,322	0.00%
2021/03/30	1	196.00	1	199.50	199.50	0	3,300	0.00%
2021/03/26	2	190.00	0	0.00	191.50	2	3,253	0.06%
2021/03/22	1	183.00	0	0.00	183.00	1	3,407	0.03%
2021/03/18	0	0.00	5	194.60	190.50	-5	3,397	-0.15%
2021/03/16	10	192.00	10	190.50	191.50	0	3,358	0.00%
2021/03/12	3	183.83	0	0.00	182.50	3	3,274	0.09%
2021/03/11	1	186.50	6	186.58	190.00	-5	3,243	-0.15%
2021/03/09	10	171.00	13	173.04	173.50	-3	3,180	-0.09%
2021/03/05	2	168.50	0	0.00	170.00	2	3,183	0.06%
2021/03/04	0	173.00	0	0.00	172.00	0	3,274	0.00%
2021/03/02	1	171.50	0	0.00	170.00	1	3,271	0.03%
2021/02/26	2.5	174.00	0	0.00	172.00	2.5	3,289	0.08%
2021/02/25	5	180.40	2	180.75	180.50	3	3,211	0.09%
2021/02/24	10	177.00	12	176.50	176.50	-2	3,174	-0.06%
2021/02/23	0	175.50	0	0.00	175.50	0	3,173	0.00%
2021/02/19	0	0.00	3	175.00	174.50	-3	3,113	-0.10%
2021/02/17	0	0.00	1.1	173.68	172.50	-1.1	3,111	-0.04%
2021/02/05	0	162.50	0.2	163.00	164.00	-0.2	3,069	-0.01%
2021/02/04	0	165.00	0	0.00	164.00	0	3,084	0.00%
2021/02/02	0.2	162.01	0	0.00	163.00	0.2	3,212	0.01%
2021/01/29	1.1	155.04	0	0.00	155.00	1.1	3,225	0.03%
2021/01/28	1	160.00	0	0.00	159.50	1	3,181	0.03%
2021/01/26	3	162.83	0	0.00	162.50	3	3,166	0.09%
2021/01/21	2	167.00	3	167.00	166.50	-1	3,161	-0.03%
2021/01/20	0	0.00	2	170.50	168.00	-2	3,168	-0.06%
2021/01/11	0.2	169.00	0	0.00	170.00	0.2	3,275	0.01%
2021/01/08	0	0.00	0.1	169.50	170.00	-0.1	3,291	0.00%
2021/01/07	0.2	167.50	0	0.00	169.00	0.2	3,297	0.00%
2020/12/31	1	168.00	0.1	167.50	168.00	1	3,340	0.03%
2020/12/29	0	0.00	2	165.50	165.50	-2	3,378	-0.06%
2020/12/24	0	0.00	0	162.00	160.50	0	3,406	0.00%
2020/12/23	1	160.50	0	0.00	159.50	1	3,406	0.03%
2020/12/21	0	0.00	0.5	164.05	166.00	-0.5	3,468	-0.02%
2020/12/17	0	0.00	1.2	164.80	165.00	-1.2	3,448	-0.03%
2020/12/16	0	0.00	3	162.00	163.00	-3	3,394	-0.09%
2020/12/15	0	0.00	3	157.17	158.00	-3	3,358	-0.09%
2020/12/11	2	154.75	0	0.00	155.00	2	3,331	0.06%
2020/12/09	1	155.50	0	0.00	156.50	1	3,328	0.03%
2020/12/08	2.1	156.24	0	0.00	156.50	2.1	3,334	0.06%
2020/12/07	0.1	158.00	0	0.00	158.50	0.1	3,319	0.00%
2020/12/03	1	158.00	0	0.00	158.00	1	3,312	0.03%
2020/12/01	0	0.00	0.1	159.50	159.50	-0.1	3,270	0.00%
2020/11/30	5.1	156.80	0	0.00	156.00	5.1	3,307	0.15%
2020/11/27	0.1	161.00	0	0.00	160.50	0.1	3,218	0.00%
2020/11/26	0	0.00	0.2	162.50	162.50	-0.2	3,235	-0.01%
2020/11/25	4	161.00	1	159.00	159.50	3	3,236	0.09%
2020/11/24	0.1	166.00	0	0.00	166.50	0.1	3,215	0.00%
2020/11/23	0	0.00	0	165.00	166.00	0	3,218	0.00%
2020/11/20	2	163.50	0	0.00	163.00	2	3,194	0.06%
2020/11/18	0.1	165.00	0	0.00	166.00	0.1	3,181	0.00%
2020/11/17	0	0.00	1	166.42	167.50	-1	3,186	-0.03%
2020/11/16	1	163.00	7	163.50	163.00	-6	3,264	-0.18%
2020/11/13	0.1	157.50	1	158.50	159.00	-1	3,280	-0.03%
2020/11/11	2	160.75	2	161.25	161.50	0	3,331	0.00%
2020/11/10	0.1	158.00	2	158.00	159.00	-1.9	3,315	-0.06%
2020/11/09	0	0.00	0.1	153.00	154.50	-0.1	3,515	0.00%
2020/11/06	0	0.00	2	149.25	150.00	-2	3,446	-0.06%
2020/11/03	0	0.00	2	144.50	144.00	-2	3,413	-0.06%
2020/11/02	0	140.50	0	0.00	141.00	0	3,420	0.00%
2020/10/29	0	0.00	0	139.50	139.50	0	3,425	0.00%
2020/10/28	1	140.00	0	0.00	140.00	1	3,451	0.03%
2020/10/26	1	144.50	0	0.00	145.00	1	3,428	0.03%
2020/10/23	11.1	141.60	14	143.00	144.00	-2.9	3,429	-0.08%
2020/10/22	0.1	138.00	0	0.00	138.00	0.1	3,337	0.00%
2020/10/20	0	0.00	0.1	138.00	139.00	-0.1	3,351	0.00%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/14	0	0.00	0	134.50	135.00	0	3,273	0.00%
2020/10/12	0	0.00	1	136.50	137.00	-1	3,296	-0.03%
2020/10/06	1	132.50	0	0.00	134.00	1	3,288	0.03%
2020/09/30	10	130.50	12	131.00	131.00	-2	3,272	-0.06%
2020/09/29	0	0.00	1	128.50	129.50	-1	3,270	-0.03%
2020/09/28	2	128.00	0	0.00	128.50	2	3,307	0.06%
2020/09/24	2	126.50	0	0.00	126.00	2	3,338	0.06%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/21	3	134.50	5	134.30	135.00	-2	3,392	-0.06%
2020/09/18	1	133.00	1	133.00	133.50	0	3,455	0.00%
2020/09/17	1	131.00	15	132.50	132.00	-14	3,453	-0.41%
2020/09/16	1	132.00	7	132.36	134.00	-6	3,542	-0.17%
2020/09/11	10	129.50	10	128.50	130.00	0	3,641	0.00%
2020/09/10	0	0.00	1	130.00	129.00	-1	3,660	-0.03%
2020/09/09	10	129.50	11	129.50	130.50	-1	3,692	-0.03%
2020/09/07	1	130.00	0	0.00	130.50	1	3,771	0.03%
2020/09/04	5	129.50	0	0.00	129.00	5	3,861	0.13%
2020/09/03	20	131.25	13	131.54	131.50	7	3,906	0.18%
2020/09/02	2	128.75	0	0.00	129.00	2	3,895	0.05%
2020/09/01	1	127.50	0	0.00	127.50	1	3,896	0.03%
2020/08/31	2	131.00	0	0.00	129.50	2	3,876	0.05%
2020/08/28	2	131.00	2	132.50	132.50	0	3,910	0.00%
2020/08/27	0	0.00	0.3	134.00	134.00	-0.3	3,947	-0.01%
2020/08/21	1.1	133.08	0	0.00	134.00	1.1	4,066	0.03%
2020/08/20	6	133.42	15.2	132.07	132.50	-9.2	4,057	-0.23%
2020/08/19	3	136.33	0	0.00	138.00	3	4,010	0.07%
2020/08/18	7	137.07	0	0.00	135.00	7	4,015	0.17%
2020/08/17	15	133.50	15	135.00	136.00	0	3,968	0.00%
2020/08/14	19	131.24	17	130.71	132.00	2	3,941	0.05%
2020/08/13	167	132.41	167.1	133.81	132.50	-0.1	3,878	0.00%	大買/大賣/
2020/08/11	1	124.00	0	124.00	124.00	1	3,675	0.03%
2020/08/06	1	125.00	2	125.00	125.50	-1	3,797	-0.03%
2020/08/05	2	122.75	2	125.25	125.50	0	3,807	0.00%
2020/08/04	1.1	121.23	1	123.00	123.50	0.1	3,846	0.00%
2020/08/03	1	121.00	11	121.05	121.00	-10	3,850	-0.26%
2020/07/31	1	123.00	0	0.00	122.50	1	3,856	0.03%
2020/07/30	1	123.50	1	124.50	124.50	0	3,937	0.00%
2020/07/29	0	0.00	1	124.50	124.50	-1	4,001	-0.02%
2020/07/28	1	120.50	1	120.50	121.50	0	4,097	0.00%
2020/07/27	7	123.50	0	0.00	123.00	7	4,199	0.17%
2020/07/24	1	123.50	0	0.00	123.00	1	4,329	0.02%
2020/07/20	0	0.00	2	123.25	124.00	-2	4,438	-0.05%
2020/07/17	1	123.50	1	122.50	123.00	0	4,487	0.00%
2020/07/15	1	123.50	2	123.50	123.50	-1	4,552	-0.02%
2020/07/14	1	123.50	1	123.00	123.50	0	4,603	0.00%
2020/07/13	2	125.75	1	125.50	125.50	1	4,666	0.02%
2020/07/10	1	124.50	2	125.25	125.00	-1	4,750	-0.02%
2020/07/09	0	0.00	1	128.50	127.50	-1	4,786	-0.02%
2020/07/08	1	128.00	0	0.00	128.00	1	4,801	0.02%
2020/07/07	11	127.50	2	127.75	128.50	9	4,833	0.19%
2020/07/03	0	0.00	1	126.50	127.00	-1	4,884	-0.02%
2020/07/02	2	127.50	4	126.88	126.50	-2	5,019	-0.04%
2020/07/01	1	125.50	2	126.00	126.00	-1	5,153	-0.02%
2020/06/29	1	117.50	54	118.54	120.00	-53	5,268	-1.01%
2020/06/24	0	0.00	1	119.50	119.00	-1	5,266	-0.02%
2020/06/23	4	119.00	0	0.00	118.50	4	5,380	0.07%
2020/06/19	0.2	128.00	1	128.00	127.00	-0.8	5,512	-0.01%
2020/06/18	0.5	129.00	0	0.00	128.00	0.5	5,555	0.01%
2020/06/17	1.2	127.92	0	0.00	127.00	1.2	5,633	0.02%
2020/06/16	0	0.00	5	126.00	127.50	-5	5,825	-0.09%
2020/06/15	0.1	123.00	0	0.00	123.00	0.1	5,958	0.00%
2020/06/12	1	124.00	0	0.00	124.00	1	6,072	0.02%
2020/06/11	2	126.50	0	0.00	125.00	2	6,227	0.03%
2020/06/10	1	130.00	1	129.00	129.50	0	6,254	0.00%
2020/06/09	0.2	126.50	10	125.00	126.00	-9.8	6,416	-0.15%
2020/06/08	1	124.00	1	123.00	124.50	0	6,524	0.00%
2020/06/05	12	124.00	0	0.00	123.50	12	6,601	0.18%
2020/06/04	2	122.25	0	0.00	124.00	2	6,728	0.03%
2020/06/03	0	0.00	6	121.42	122.50	-6	6,836	-0.09%
2020/06/01	11	118.64	0	0.00	119.00	11	6,875	0.16%
2020/05/29	1	116.00	2	117.25	116.50	-1	6,893	-0.01%
2020/05/28	0	0.00	11	116.82	116.50	-11	6,896	-0.16%
2020/05/26	6	117.25	4	118.00	117.50	2	7,010	0.03%
2020/05/22	2	112.25	5	113.00	111.50	-3	7,068	-0.04%
2020/05/21	0.2	114.50	0	0.00	114.00	0.2	7,179	0.00%
2020/05/20	2	113.00	0	0.00	113.00	2	7,171	0.03%
2020/05/19	10	113.00	1	113.00	113.00	9	7,255	0.12%
2020/05/18	0	0.00	3	111.67	111.50	-3	7,229	-0.04%
2020/05/15	10	111.00	0	0.00	112.50	10	7,235	0.14%
2020/05/14	25	114.30	1	115.00	113.00	24	7,232	0.33%
2020/05/13	0	0.00	5	115.60	116.50	-5	7,177	-0.07%
2020/05/12	1	116.00	0	0.00	116.00	1	7,170	0.01%
2020/05/11	4	116.38	5	114.50	116.50	-1	7,181	-0.01%
2020/05/08	5	113.00	0	0.00	113.00	5	7,139	0.07%
2020/05/07	1	112.50	1	112.00	113.00	0	7,166	0.00%
2020/05/06	0	0.00	8	111.25	113.00	-8	7,168	-0.11%
2020/05/05	4	110.50	3	110.17	110.50	1	7,117	0.01%
2020/05/04	7	109.57	2	109.50	108.50	5	7,114	0.07%
2020/04/30	5	114.50	3	114.50	114.50	2	7,042	0.03%
2020/04/29	5	106.70	10	107.95	111.00	-5	7,007	-0.07%
2020/04/28	1	101.00	5	101.50	103.00	-4	6,941	-0.06%
2020/04/24	6	99.30	8	98.98	98.70	-2	7,050	-0.03%
2020/04/22	4	96.25	1.7	97.22	97.00	2.3	7,014	0.03%
2020/04/21	12	98.72	23	97.30	96.50	-11	6,999	-0.16%
2020/04/20	0	0.00	3	100.00	101.00	-3	6,969	-0.04%
2020/04/17	12	101.33	4	101.50	99.50	8	7,004	0.11%
2020/04/16	2.2	99.53	0	0.00	99.60	2.2	6,949	0.03%
2020/04/15	0	0.00	5	101.70	102.00	-5	6,873	-0.07%
2020/04/14	4	99.50	2	98.25	100.00	2	6,809	0.03%
2020/04/10	0	0.00	1	95.90	98.20	-1	6,811	-0.01%
2020/04/09	2	95.75	20	95.89	96.30	-18	6,777	-0.27%
2020/04/07	18	94.16	4	94.45	94.50	14	6,668	0.21%
2020/04/06	5	90.44	1	90.80	91.10	4	6,521	0.06%
2020/04/01	2	92.30	0	0.00	92.30	2	6,325	0.03%
2020/03/31	9	92.64	5	91.80	91.50	4	6,251	0.06%
2020/03/30	7	93.89	1	92.80	93.70	6	6,077	0.10%
2020/03/27	1	98.10	0	0.00	96.70	1	5,988	0.02%
2020/03/26	4	92.93	23	93.74	96.50	-19	5,863	-0.32%
2020/03/25	7	91.43	504	93.03	91.00	-497	5,743	-8.65%	大賣/鉅額交易
2020/03/24	507	88.08	10	86.89	87.10	497	5,610	8.86%	大買/鉅額交易
2020/03/23	4	79.80	3	80.10	80.10	1	5,544	0.02%
2020/03/20	4	83.33	5	83.48	85.40	-1	5,502	-0.02%
2020/03/19	8.5	78.42	0	0.00	77.70	8.5	5,338	0.16%
2020/03/18	9.5	86.72	21	86.57	86.30	-11.5	5,231	-0.22%
2020/03/17	38.3	89.21	16	89.41	87.30	22.3	5,135	0.43%
2020/03/16	3.3	95.33	10	94.80	94.00	-6.8	4,963	-0.14%
2020/03/13	18	94.01	0	0.00	97.40	18	4,887	0.37%
2020/03/12	7.5	102.27	2	104.50	101.50	5.5	4,685	0.12%
2020/03/11	1	108.00	20	108.00	106.00	-19	4,593	-0.41%
2020/03/10	25	104.62	1	105.00	106.00	24	4,500	0.53%
2020/03/09	8	107.88	24	109.98	107.00	-16	4,402	-0.36%
2020/03/06	24	114.52	38	115.18	114.50	-14	4,245	-0.33%
2020/03/05	17	117.00	1	118.00	118.00	16	4,171	0.38%
2020/03/04	8	113.63	16	116.00	114.50	-8	4,121	-0.19%
2020/03/03	1	116.50	0	0.00	116.00	1	4,067	0.02%
2020/03/02	10	113.75	0	0.00	114.00	10	4,023	0.25%
2020/02/27	18.2	116.69	1	116.00	115.00	17.2	3,995	0.43%
2020/02/26	11	117.45	0	0.00	117.00	11	3,929	0.28%
2020/02/25	2	116.00	7	118.79	118.00	-5	3,857	-0.13%
2020/02/24	14	120.54	5	121.60	120.00	9	3,764	0.24%
2020/02/21	0	0.00	2	124.00	124.50	-2	3,624	-0.06%
2020/02/20	1	128.50	1	128.50	124.50	0	3,630	0.00%
2020/02/18	4	128.13	0	0.00	128.00	4	3,529	0.11%
2020/02/17	6	126.83	6	128.50	128.50	0	3,508	0.00%
2020/02/13	0	0.00	19	126.50	126.00	-19	3,482	-0.55%
2020/02/12	6	124.58	1	125.00	126.00	5	3,498	0.14%
2020/02/11	11	125.77	2	126.00	126.00	9	3,489	0.26%
2020/02/10	12.2	121.99	6	125.08	126.00	6.2	3,469	0.18%
2020/02/07	5	126.50	0	0.00	126.50	5	3,408	0.15%
2020/02/06	0	0.00	5	130.50	132.00	-5	3,358	-0.15%
2020/02/05	0	0.00	5	129.00	129.50	-5	3,341	-0.15%
2020/02/04	2	127.50	0	130.00	128.00	2	3,281	0.06%
2020/02/03	1	120.50	3	121.50	122.50	-2	3,236	-0.06%
2020/01/31	1	128.50	7	127.36	127.00	-6	3,133	-0.19%
2020/01/30	3	129.17	29	131.52	128.50	-26	3,061	-0.85%
2020/01/15	0	0.00	0.1	142.00	142.50	-0.1	2,957	0.00%
2020/01/08	0	0.00	2	137.00	136.50	-2	2,965	-0.07%
2020/01/07	1	139.00	1	138.00	138.50	0	2,943	0.00%
2020/01/06	3	135.00	0	0.00	135.00	3	2,924	0.10%
2020/01/02	7	137.50	0	0.00	137.50	7	2,910	0.24%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/20	1	139.50	0	0.00	139.50	1	2,957	0.03%
2019/12/19	0	0.00	7	137.50	138.50	-7	2,942	-0.24%
2019/12/13	7	135.50	2	136.25	135.00	5	2,833	0.18%
2019/12/12	15	135.17	0	0.00	135.00	15	2,808	0.53%
2019/12/11	0	0.00	2	135.75	136.00	-2	2,784	-0.07%
2019/12/10	0.1	135.00	0	0.00	134.00	0.1	2,763	0.00%
2019/12/09	0	0.00	1	135.00	134.50	-1	2,720	-0.04%
2019/12/03	0	0.00	2	138.00	138.00	-2	2,675	-0.07%
2019/11/29	1	137.00	0	0.00	136.50	1	2,667	0.04%
2019/11/28	1	139.00	0	0.00	139.00	1	2,718	0.04%
2019/11/21	1	141.50	0	0.00	141.50	1	2,680	0.04%
2019/11/18	0	0.00	1	141.00	142.00	-1	2,635	-0.04%
2019/11/15	0	0.00	2	140.25	140.00	-2	2,635	-0.08%
2019/11/11	0	0.00	1	141.50	141.00	-1	2,757	-0.04%
2019/11/06	0	0.00	1	139.00	139.00	-1	2,741	-0.04%
2019/11/05	0	0.00	1	138.50	139.00	-1	2,762	-0.04%
2019/10/31	0	0.00	4	137.00	137.50	-4	2,961	-0.14%
2019/10/24	0	0.00	4.6	137.50	138.50	-4.6	3,048	-0.15%
2019/10/23	0	0.00	3	138.00	137.50	-3	3,039	-0.10%
2019/10/22	1	135.00	3	136.00	136.50	-2	3,010	-0.07%
2019/10/18	3	131.00	0	0.00	132.00	3	2,962	0.10%
2019/10/17	3	130.83	1	131.00	131.00	2	2,957	0.07%
2019/10/16	1	130.00	5	130.30	131.00	-4	2,935	-0.14%
2019/10/15	0	0.00	5	128.50	129.00	-5	2,881	-0.17%
2019/10/14	5	126.50	0	0.00	128.00	5	2,887	0.17%
2019/10/09	1	123.00	0	0.00	123.00	1	2,857	0.03%
2019/10/08	2	125.25	0	0.00	125.00	2	2,835	0.07%
2019/10/04	1	126.00	0	0.00	126.50	1	2,843	0.04%
2019/10/03	1	126.00	0	0.00	126.00	1	2,855	0.04%
2019/10/01	0	0.00	1	128.00	128.50	-1	2,891	-0.03%
2019/09/25	1	125.00	0	0.00	125.00	1	2,889	0.03%
2019/09/24	2	127.00	0	0.00	126.50	2	2,884	0.07%
2019/09/19	1	128.50	1	127.50	128.50	0	2,905	0.00%
2019/09/17	6	130.08	0	0.00	128.00	6	2,894	0.21%
2019/09/16	0	0.00	1	132.50	132.50	-1	2,926	-0.03%
2019/09/12	1	131.00	2	131.00	131.00	-1	2,921	-0.03%
2019/09/06	1	129.00	1	130.00	129.50	0	2,914	0.00%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	3	126.17	1	127.50	127.00	2	3,043	0.07%
2019/08/30	3	122.00	0	0.00	124.50	3	2,998	0.10%
2019/08/29	0	0.00	1	120.00	121.00	-1	2,985	-0.03%
2019/08/27	0	0.00	1	121.50	121.00	-1	3,010	-0.03%
2019/08/26	0	0.00	1	122.00	122.00	-1	3,018	-0.03%
2019/08/23	1	125.00	0	0.00	125.00	1	3,015	0.03%
2019/08/19	0	0.00	10	124.10	125.00	-10	3,093	-0.32%
2019/08/14	1	125.00	1	124.00	123.50	0	3,102	0.00%
2019/08/12	1	125.50	0	0.00	123.50	1	3,029	0.03%
2019/08/08	0	0.00	1	125.00	124.00	-1	3,027	-0.03%
2019/08/07	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/05	1	125.00	5	123.50	124.00	-4	3,099	-0.13%
2019/08/02	2	126.50	0	0.00	125.50	2	3,185	0.06%
2019/08/01	6	132.00	1	131.50	133.00	5	3,070	0.16%
2019/07/30	1	139.50	0	0.00	139.50	1	3,004	0.03%
2019/07/25	0	0.00	1	138.50	139.00	-1	2,918	-0.03%
2019/07/23	2	136.50	0	0.00	136.00	2	2,879	0.07%
2019/07/22	1	140.50	0	0.00	139.50	1	2,857	0.03%
2019/07/19	1	140.00	0	0.00	139.00	1	2,854	0.04%
2019/06/21	1	130.00	0	0.00	128.50	1	2,945	0.03%
2019/06/20	0	0.00	0.2	128.00	128.00	-0.2	2,893	-0.01%
2019/06/19	0	0.00	1	127.50	128.00	-1	2,858	-0.03%
2019/06/18	0	0.00	1	125.50	125.50	-1	2,819	-0.04%
2019/06/11	1	125.50	0	125.00	125.00	1	2,872	0.03%
2019/06/04	0	0.00	1	119.00	119.50	-1	2,788	-0.04%
2019/06/03	5	117.80	6	115.42	118.00	-1	2,790	-0.04%
2019/05/30	0	0.00	7	117.00	116.50	-7	2,757	-0.25%
2019/05/29	1	114.50	0	0.00	114.50	1	2,757	0.04%
2019/05/24	0	0.00	1	117.00	115.50	-1	2,784	-0.04%
2019/05/23	1	113.00	1	114.00	114.50	0	2,770	0.00%
2019/05/22	2	116.75	0	0.00	116.50	2	2,755	0.07%
2019/05/17	2	115.00	0	0.00	114.50	2	2,888	0.07%
2019/05/14	1	117.50	0	0.00	117.50	1	2,839	0.04%
2019/05/13	2	120.50	0	0.00	120.00	2	2,788	0.07%
2019/05/10	1	124.50	0	0.00	123.00	1	2,744	0.04%
2019/04/30	1	131.00	1	131.50	131.50	0	2,720	0.00%
2019/03/20	1	120.00	1.1	122.02	123.00	-0.1	2,894	0.00%
2019/03/18	0	0.00	12	118.21	120.50	-12	2,805	-0.43%
2019/03/12	10	114.00	0	0.00	115.00	10	2,819	0.35%
2019/03/07	2	115.75	0	0.00	115.50	2	2,895	0.07%
2019/03/06	0	0.00	0	117.00	117.00	0	2,896	0.00%
2019/03/04	0.1	120.00	0	0.00	120.50	0.1	2,931	0.00%
2019/02/27	0	0.00	1	119.00	121.00	-1	2,913	-0.03%
2019/02/25	0	0.00	0.3	116.50	117.00	-0.3	2,859	-0.01%
2019/02/21	0	116.00	0	0.00	116.50	0	2,894	0.00%
2019/02/20	1	113.50	6	115.50	116.50	-5	2,888	-0.17%
2019/02/19	7	114.21	0	0.00	112.50	7	2,865	0.24%
2019/02/18	0	0.00	1	118.00	118.00	-1	2,859	-0.03%
2019/02/14	0	0.00	2	113.50	113.50	-2	2,829	-0.07%
2019/02/12	0	0.00	6	112.50	112.50	-6	2,934	-0.20%
2019/02/11	0	0.00	5	112.50	112.00	-5	2,950	-0.17%
2019/01/30	0	0.00	1	112.00	113.00	-1	2,978	-0.03%
2019/01/25	10	111.50	0	0.00	112.00	10	3,115	0.32%
2019/01/24	0	0.00	2	110.00	109.50	-2	3,163	-0.06%
2019/01/23	1	110.00	2	110.00	110.00	-1	3,228	-0.03%
2019/01/22	2	110.50	1	111.00	111.00	1	3,273	0.03%
2019/01/21	0	0.00	2	108.75	109.00	-2	3,270	-0.06%
2019/01/18	0	0.00	1.1	108.00	108.50	-1.1	3,349	-0.03%
2019/01/17	0	0.00	2	109.00	109.00	-2	3,405	-0.06%
2019/01/15	0	0.00	2	107.50	108.00	-2	3,602	-0.06%
2019/01/14	0	0.00	1	105.00	106.50	-1	3,636	-0.03%
2019/01/11	2	104.25	1	105.00	105.50	1	3,689	0.03%
2019/01/09	0	0.00	17	102.44	105.00	-17	3,689	-0.46%
2019/01/08	0	0.00	2	100.50	100.50	-2	3,649	-0.05%
2019/01/07	10	98.90	0	0.00	99.70	10	3,676	0.27%
2019/01/02	0	0.00	37	98.25	98.10	-37	3,912	-0.95%
2018/12/28	1	97.00	0	0.00	96.90	1	3,893	0.03%
2018/12/27	21	96.67	0	0.00	96.90	21	3,910	0.54%
2018/12/25	1	94.50	0	0.00	94.50	1	3,958	0.03%
2018/12/19	2	97.15	2	97.40	97.40	0	4,075	0.00%
2018/12/17	1	97.80	0	0.00	98.30	1	4,222	0.02%
2018/12/14	3	96.70	5	97.20	97.90	-2	4,281	-0.05%
2018/12/13	1	97.20	5	96.90	97.10	-4	4,302	-0.09%
2018/12/11	11	96.28	0	0.00	95.70	11	4,341	0.25%
2018/12/06	5	96.42	0	0.00	95.30	5	4,354	0.11%
2018/12/05	3	97.67	0	0.00	97.70	3	4,368	0.07%
2018/12/04	10	99.40	5	99.70	98.50	5	4,374	0.11%
2018/12/03	2	99.85	3	99.90	100.50	-1	4,377	-0.02%
2018/11/28	2	94.40	10	93.80	95.00	-8	4,257	-0.19%
2018/11/23	5	92.40	5	93.30	92.00	0	4,255	0.00%
2018/11/22	3	93.67	0	0.00	93.10	3	4,263	0.07%
2018/11/21	5	94.40	3	93.40	94.50	2	4,289	0.05%
2018/11/16	10	94.20	0	0.00	93.90	10	4,310	0.23%
2018/11/09	4	92.78	0	0.00	92.10	4	4,369	0.09%
2018/11/08	2	93.75	0	0.00	93.50	2	4,327	0.05%
2018/11/05	0	0.00	2	91.50	91.50	-2	4,325	-0.05%
2018/11/02	2	90.00	0	0.00	91.30	2	4,404	0.05%
2018/11/01	0	0.00	1	90.00	91.00	-1	4,351	-0.02%
2018/10/31	1	88.00	3	89.80	88.20	-2	4,285	-0.05%
2018/10/30	0	0.00	9	87.70	88.00	-9	4,211	-0.21%
2018/10/29	0	0.00	12	85.78	86.40	-12	4,199	-0.29%
2018/10/26	5	86.00	0	0.00	85.00	5	4,179	0.12%
2018/10/25	7	82.16	2	82.65	83.70	5	4,102	0.12%
2018/10/24	23	83.95	14	83.84	84.30	9	4,111	0.22%
2018/10/23	16	86.53	26	86.84	85.30	-10	4,086	-0.24%
2018/10/22	4	89.70	0	0.00	90.30	4	3,966	0.10%
2018/10/19	11	90.21	0	0.00	90.80	11	3,931	0.28%
2018/10/18	38	92.85	33	94.03	92.40	5	3,873	0.13%
2018/10/17	10	92.55	26.1	93.39	92.90	-16.1	3,860	-0.42%
2018/10/16	2	91.05	1	90.90	91.50	1	3,853	0.03%
2018/10/15	57	91.48	10	91.00	91.40	47	3,841	1.22%
2018/10/12	9	90.71	23	90.84	93.00	-14	3,801	-0.37%
2018/10/11	28	91.21	52	91.61	92.00	-24	3,735	-0.64%
2018/10/09	1	99.80	0	0.00	99.90	1	3,578	0.03%
2018/10/08	0	0.00	1	102.50	102.00	-1	3,507	-0.03%
2018/10/05	5	102.30	1	104.50	103.50	4	3,539	0.11%
2018/10/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2018/10/01	0	0.00	3	108.00	107.00	-3	3,612	-0.08%
2018/09/28	1	107.50	0	0.00	107.00	1	3,653	0.03%
2018/09/20	0	0.00	5.1	106.04	108.50	-5.1	3,667	-0.14%
2018/09/19	0	0.00	0	105.00	105.50	0	3,704	0.00%
2018/09/18	0	0.00	2	105.00	105.00	-2	3,689	-0.05%
2018/09/17	0	0.00	0	104.00	104.00	0	3,739	0.00%
2018/09/12	1	100.00	0	0.00	100.50	1	3,792	0.03%
2018/08/28	0	0.00	1	104.50	104.50	-1	4,137	-0.02%
2018/08/27	0	0.00	1	103.50	104.00	-1	4,143	-0.02%
2018/08/23	1	101.50	3	101.83	102.00	-2	4,248	-0.05%
2018/08/21	1	97.80	0	0.00	100.50	1	4,277	0.02%
2018/08/16	2	99.10	3	98.53	98.20	-1	4,225	-0.02%
2018/08/15	5	102.40	1	102.00	101.50	4	4,146	0.10%
2018/08/14	0	0.00	1	103.00	104.00	-1	4,141	-0.02%
2018/08/13	1	103.00	2	102.25	102.50	-1	4,147	-0.02%
2018/08/09	1	102.50	2	101.50	101.50	-1	4,161	-0.02%
2018/08/07	4	99.38	2	99.30	98.70	2	4,076	0.05%
2018/08/02	1	99.90	0	0.00	99.60	1	4,356	0.02%
2018/08/01	1	99.80	0	0.00	100.50	1	4,383	0.02%
2018/07/31	3	99.47	0	0.00	100.00	3	4,402	0.07%
2018/07/30	1	107.00	1	105.00	107.00	0	4,370	0.00%
2018/07/26	7	105.07	1	105.00	105.00	6	4,358	0.14%
2018/07/25	2.2	103.55	0	0.00	104.00	2.2	4,364	0.05%
2018/07/24	5	101.50	1	101.50	102.50	4	4,517	0.09%
2018/07/23	3	99.93	0	0.00	99.50	3	4,506	0.07%
2018/07/16	3	101.00	0	0.00	99.40	3	4,622	0.06%
2018/07/13	3	99.90	3	101.00	101.00	0	4,623	0.00%
2018/07/12	0	0.00	5	99.40	99.10	-5	4,599	-0.11%
2018/07/11	6	98.07	0	0.00	98.10	6	4,629	0.13%
2018/07/10	1	98.20	5	99.10	99.90	-4	4,657	-0.09%
2018/07/09	2	97.20	0	0.00	97.60	2	4,622	0.04%
2018/07/06	0	0.00	23	95.03	94.80	-23	4,639	-0.50%
2018/07/05	0	0.00	5	95.70	95.10	-5	4,649	-0.11%
2018/07/03	0	0.00	12	97.63	95.20	-12	4,741	-0.25%
2018/07/02	2	97.20	0	0.00	97.20	2	4,681	0.04%
2018/06/29	0	0.00	2	99.70	100.00	-2	4,618	-0.04%
2018/06/28	1	99.00	0	0.00	99.00	1	4,555	0.02%
2018/06/26	1	100.50	1	101.00	101.00	0	4,511	0.00%
2018/06/22	1	104.50	0	0.00	105.00	1	4,411	0.02%
2018/06/20	2	102.75	1	103.00	103.00	1	4,466	0.02%
2018/06/19	6	104.58	0	0.00	104.50	6	4,547	0.13%
2018/06/14	1	107.50	1	106.50	106.50	0	4,450	0.00%
2018/06/12	3.1	110.16	0	0.00	110.00	3.1	4,830	0.06%
2018/06/11	2	112.75	1	113.00	112.50	1	4,878	0.02%
2018/06/07	0.2	112.00	1	112.00	112.00	-0.8	5,033	-0.02%
2018/06/05	0	0.00	1	109.00	110.00	-1	5,269	-0.02%
2018/05/31	10	107.00	0	0.00	107.00	10	5,260	0.19%
2018/05/30	1	106.00	5	105.50	105.00	-4	5,176	-0.08%
2018/05/29	1	108.00	5	107.50	107.00	-4	5,184	-0.08%
2018/05/28	1	108.50	2	110.00	108.50	-1	5,246	-0.02%
2018/05/24	7	110.36	2.1	109.43	108.00	4.9	5,322	0.09%
2018/05/21	0	0.00	0.1	107.00	107.00	-0.1	5,449	0.00%
2018/05/17	4	107.88	0	0.00	108.00	4	5,495	0.07%
2018/05/14	0	0.00	0.2	112.00	112.50	-0.2	5,655	0.00%
2018/05/11	1	111.50	2	111.00	112.00	-1	5,657	-0.02%
2018/05/08	0	0.00	1	108.00	108.00	-1	5,438	-0.02%
2018/05/07	1	108.00	3	107.00	107.00	-2	5,451	-0.04%
2018/05/03	0	0.00	1	107.50	105.50	-1	5,589	-0.02%
2018/05/02	5	108.60	6	109.42	108.50	-1	5,746	-0.02%
2018/04/30	5	110.30	11	110.86	109.00	-6	5,852	-0.10%
2018/04/24	2	105.75	2	106.25	104.50	0	5,775	0.00%
2018/04/18	0	0.00	1	102.00	102.00	-1	5,798	-0.02%
2018/04/16	2.3	105.43	0	0.00	105.00	2.3	5,862	0.04%
2018/04/13	2	105.00	1.4	105.23	104.50	0.6	5,856	0.01%
2018/04/11	0	0.00	1	106.00	105.00	-1	6,077	-0.02%
2018/04/10	0	0.00	1	102.00	103.50	-1	6,154	-0.02%
2018/04/09	3	99.13	2	100.65	99.90	1	6,111	0.02%
2018/04/03	1	100.50	0	0.00	100.50	1	6,063	0.02%
2018/03/31	0	0.00	12	104.50	103.50	-12	6,057	-0.20%
2018/03/30	2	102.50	0	0.00	103.00	2	6,106	0.03%
2018/03/29	4	101.13	1	100.50	100.00	3	6,089	0.05%
2018/03/27	20	104.00	11	102.50	103.00	9	6,028	0.15%
2018/03/23	10	100.70	2	101.25	101.50	8	6,040	0.13%
2018/03/22	7	104.50	1	106.50	103.00	6	6,033	0.10%
2018/03/21	3	105.67	4	106.75	107.00	-1	5,872	-0.02%
2018/03/20	240	106.61	3.3	106.37	105.00	236.7	5,882	4.02%	大買/鉅額交易
2018/03/19	166	107.35	402	109.50	107.00	-236	5,852	-4.03%	大買/大賣/鉅額交易
2018/03/16	1	105.00	2	105.75	107.00	-1	5,684	-0.02%
2018/03/15	1	101.50	2	103.00	102.50	-1	5,440	-0.02%
2018/03/14	1	102.50	0	0.00	101.50	1	5,508	0.02%
2018/03/13	2	102.00	1	102.50	103.50	1	5,470	0.02%
2018/03/12	5	102.90	6	102.25	105.50	-1	5,373	-0.02%
2018/03/09	0	0.00	8	96.78	97.10	-8	5,203	-0.15%
2018/03/07	2	96.30	0	0.00	95.70	2	5,248	0.04%
2018/03/05	0	0.00	1	96.50	97.30	-1	5,339	-0.02%
2018/03/02	1	96.60	0	0.00	96.60	1	5,303	0.02%
2018/03/01	1	99.40	1	99.10	99.20	0	5,265	0.00%
2018/02/27	2	98.60	1.1	97.91	98.20	0.9	5,197	0.02%
2018/02/26	2	98.10	10	98.00	97.20	-8	5,167	-0.15%
2018/02/23	4	97.38	0	0.00	96.80	4	5,183	0.08%
2018/02/22	10	96.51	1	97.00	97.70	9	5,268	0.17%
2018/02/21	3	94.97	0	0.00	94.80	3	5,260	0.06%
2018/02/09	1	90.50	7	90.17	90.10	-6	5,291	-0.11%
2018/02/08	4	93.28	0	0.00	93.00	4	5,287	0.08%
2018/02/07	4	92.00	2	90.90	90.60	2	5,331	0.04%
2018/02/06	3	91.00	24	90.94	90.20	-21	5,371	-0.39%
2018/02/05	6	93.85	13	93.56	93.70	-7	5,390	-0.13%
2018/02/02	10	97.10	0	0.00	96.20	10	5,705	0.18%
2018/01/31	1	96.30	0	0.00	98.10	1	6,405	0.02%
2018/01/30	1.1	98.98	2	96.80	97.80	-0.9	6,453	-0.01%
2018/01/29	2	100.00	1	100.50	97.60	1	6,445	0.02%
2018/01/26	2.1	99.53	2	101.75	99.20	0.1	6,392	0.00%
2018/01/25	2.5	99.76	5	99.34	100.50	-2.5	6,334	-0.04%
2018/01/24	3	97.30	4	96.83	97.20	-1	6,206	-0.02%
2018/01/23	0.3	94.80	0	0.00	95.40	0.3	6,139	0.00%
2018/01/22	1	94.80	0	0.00	95.10	1	6,173	0.02%
2018/01/18	0	0.00	3.4	96.53	96.80	-3.4	6,404	-0.05%
2018/01/17	0	0.00	0.1	96.20	96.70	-0.1	6,617	0.00%
2018/01/12	0.5	94.90	1	95.00	95.00	-0.5	6,829	-0.01%
2018/01/11	0.5	95.20	2	95.45	95.50	-1.5	6,852	-0.02%
2018/01/10	0.2	92.60	1	92.70	92.80	-0.8	6,838	-0.01%
2018/01/09	2	93.90	0	0.00	94.20	2	6,922	0.03%
2018/01/08	1	92.30	0	0.00	93.50	1	7,085	0.01%
2018/01/05	2.5	92.18	35	92.92	93.60	-32.5	7,306	-0.44%
2018/01/04	0	0.00	3.2	89.60	90.00	-3.2	7,162	-0.04%
2018/01/03	0.3	87.80	0	0.00	87.90	0.3	7,166	0.00%
2018/01/02	3	86.63	0	0.00	87.60	3	7,187	0.04%