力成 (6239)-凱基-站前券商分點個股進出

台股 » 個股 » 力成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力成

(6239)

可現股當沖

股價
171.5
漲跌
▼2.5
漲幅
-1.44%
成交量
3,530張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力成 (6239)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/22	5.1	173.80	23	173.80	174.00	-18	8,200	-0.22%
2024/05/21	2.1	172.30	2	173.00	173.50	0.1	8,197	0.00%
2024/05/20	0	0.00	1	171.00	170.50	-1	8,185	-0.01%
2024/05/17	2	168.50	0	169.00	169.00	2	8,190	0.02%
2024/05/16	7	168.29	2	169.00	168.00	5	8,187	0.06%
2024/05/15	5	167.00	1	166.00	166.50	4	8,185	0.05%
2024/05/14	2	164.25	3	163.83	165.50	-1	8,294	-0.01%
2024/05/13	1.1	163.64	0.2	165.50	165.00	0.9	8,348	0.01%
2024/05/10	15.3	165.29	10	164.30	164.00	5.3	8,390	0.06%
2024/05/09	7	174.50	4	172.38	171.50	3	8,299	0.04%
2024/05/08	10	171.66	1	172.00	172.50	9	8,396	0.11%
2024/05/07	12	172.38	2	173.00	173.00	10	8,456	0.12%
2024/05/06	8.1	169.69	3	170.67	168.50	5.1	8,501	0.06%
2024/05/03	18	174.42	8	174.06	170.00	10	8,585	0.12%
2024/05/02	38.2	171.46	7	172.57	170.50	31.2	8,750	0.36%
2024/04/30	3	173.67	3	173.83	174.50	0	8,743	0.00%
2024/04/29	2	174.25	6	175.50	175.50	-4	9,004	-0.04%
2024/04/26	6	173.00	0	0.00	173.00	6	9,008	0.07%
2024/04/25	0.4	171.38	1	172.00	173.00	-0.6	9,022	-0.01%
2024/04/24	0.1	173.50	8	172.69	173.00	-8	9,047	-0.09%
2024/04/23	6	169.08	11	168.95	169.00	-5	9,115	-0.05%
2024/04/22	41	171.84	3	172.83	169.00	38	9,202	0.41%
2024/04/19	6	173.83	6	174.25	174.00	0	9,239	0.00%
2024/04/18	2	179.50	3	179.17	179.50	-1	9,201	-0.01%
2024/04/17	5	181.30	4	181.50	182.00	1	9,370	0.01%
2024/04/16	4	181.88	2.1	179.00	180.00	1.9	9,365	0.02%
2024/04/15	21	188.95	14	188.25	186.50	7	9,276	0.08%
2024/04/10	0	0.00	1	185.00	185.00	-1	9,362	-0.01%
2024/04/09	2	185.00	1.1	186.39	185.50	0.9	9,458	0.01%
2024/04/08	80.1	190.00	0	0.00	190.00	80.1	9,523	0.84%
2024/04/03	2	191.50	1.1	190.14	191.00	0.9	9,527	0.01%
2024/04/02	2	191.25	19	190.03	191.00	-17	9,502	-0.18%
2024/04/01	24.1	190.90	22	191.16	193.00	2.1	9,469	0.02%
2024/03/29	10.3	194.56	12	198.13	200.50	-1.7	9,395	-0.02%
2024/03/28	13.2	195.89	23	197.46	201.00	-9.8	9,178	-0.11%
2024/03/27	2	186.25	5	186.50	188.00	-3	8,973	-0.03%
2024/03/26	7	188.07	8	187.75	186.50	-1	9,003	-0.01%
2024/03/25	8	189.63	1	190.45	188.50	7	9,084	0.08%
2024/03/22	3	195.50	11	196.27	195.00	-8	9,189	-0.09%
2024/03/21	38.5	197.27	40.1	195.16	197.50	-1.6	9,269	-0.02%
2024/03/20	14	196.87	19	199.36	195.50	-5	9,426	-0.05%
2024/03/19	6	198.58	13	198.00	196.00	-7	9,508	-0.07%
2024/03/18	16	192.73	14	193.18	197.50	2	9,462	0.02%
2024/03/15	13	187.85	19.2	188.91	190.00	-6.2	9,439	-0.07%
2024/03/14	32	185.20	36	182.57	185.00	-4	9,239	-0.04%
2024/03/13	28	185.09	90	183.98	187.50	-62	9,174	-0.68%
2024/03/12	3	172.67	4	174.75	175.00	-1	8,880	-0.01%
2024/03/11	11	170.23	8.2	170.65	170.00	2.8	8,780	0.03%
2024/03/08	48.2	172.29	74	172.97	171.50	-25.8	8,682	-0.30%
2024/03/07	100	170.16	30.5	169.33	171.00	69.5	8,311	0.84%
2024/03/06	12.5	170.44	13	168.85	172.00	-0.5	8,120	-0.01%
2024/03/05	56.5	168.27	68	166.67	170.00	-11.5	8,012	-0.14%
2024/03/04	69.5	165.04	43	165.76	166.00	26.5	7,915	0.33%
2024/03/01	19	155.34	7	156.86	156.00	12	7,637	0.16%
2024/02/29	15	157.17	15	156.70	156.00	0	7,515	0.00%
2024/02/27	1	148.50	11	150.82	150.00	-10	7,346	-0.14%
2024/02/26	3	153.17	6	154.42	150.00	-3	7,300	-0.04%
2024/02/23	10	149.65	15	150.27	149.50	-5	7,183	-0.07%
2024/02/22	12	145.38	1	145.00	146.50	11	7,095	0.16%
2024/02/21	9	146.44	11	147.00	146.50	-2	7,058	-0.03%
2024/02/20	5	144.90	1	145.50	145.00	4	7,032	0.06%
2024/02/19	12	145.88	11	147.31	146.00	1	6,987	0.01%
2024/02/16	11	149.68	9	148.57	150.50	2	6,966	0.03%
2024/02/15	15	151.90	20	148.40	151.00	-5	6,916	-0.07%
2024/02/05	3	145.86	2	148.25	147.50	1	6,771	0.02%
2024/02/02	5	145.10	11	145.86	146.50	-6	6,680	-0.09%
2024/02/01	13	145.12	4	145.13	145.50	9	6,612	0.14%
2024/01/31	79	144.97	14	143.72	145.50	65	6,577	0.99%
2024/01/30	4	148.13	12	149.04	148.50	-8	6,436	-0.12%
2024/01/29	2	146.50	10.7	147.36	149.50	-8.7	6,361	-0.14%
2024/01/26	10.1	146.81	18	146.86	145.00	-7.9	6,257	-0.13%
2024/01/25	11.4	146.91	15	146.43	145.50	-3.6	6,124	-0.06%
2024/01/24	9	141.67	20.2	141.01	141.00	-11.2	5,883	-0.19%
2024/01/23	239.7	143.47	50.6	142.31	143.50	189.1	5,776	3.27%	大買/鉅額交易
2024/01/22	9	134.33	3	134.33	135.00	6	5,503	0.11%
2024/01/19	0	0.00	4	131.50	133.00	-4	5,451	-0.07%
2024/01/18	9	130.72	10	131.00	131.00	-1	5,441	-0.02%
2024/01/17	17	132.09	18	131.11	132.00	-1	5,406	-0.02%
2024/01/16	1	130.52	18	131.25	132.00	-17	5,292	-0.32%
2024/01/15	3	127.33	0	0.00	128.50	3	5,186	0.06%
2024/01/12	5.1	127.60	5	127.40	127.00	0.1	5,109	0.00%
2024/01/11	27.1	129.76	8	130.56	129.00	19.1	5,045	0.38%
2024/01/10	9	132.00	0	0.00	132.00	9	4,886	0.18%
2024/01/09	3.1	130.50	0	0.00	130.00	3.1	4,846	0.06%
2024/01/08	4.1	130.87	3	131.17	130.50	1.1	4,785	0.02%
2024/01/05	14.1	133.21	1	133.00	133.00	13.1	4,770	0.27%
2024/01/04	5.1	133.10	3	134.67	135.00	2.1	4,689	0.04%
2024/01/03	7.1	134.50	2.1	135.95	135.50	5	4,582	0.11%
2024/01/02	13.2	138.93	16.2	137.91	136.50	-3	4,463	-0.07%
2023/12/29	6	140.67	6	141.67	141.00	0	4,359	0.00%
2023/12/28	5	143.60	1	144.50	142.00	4	4,346	0.09%
2023/12/27	6.1	144.32	2.5	142.41	143.50	3.6	4,316	0.08%
2023/12/26	2.2	143.64	11.3	145.39	148.00	-9.1	4,264	-0.21%
2023/12/25	1	143.50	1.1	142.88	143.50	-0.1	4,211	0.00%
2023/12/22	2.1	142.50	1	143.50	144.00	1.1	4,188	0.03%
2023/12/21	4.8	143.84	3.1	143.84	144.50	1.7	4,103	0.04%
2023/12/20	24.1	145.21	19	145.08	145.00	5.1	4,004	0.13%
2023/12/19	17	141.68	41.1	142.63	147.50	-24.1	3,858	-0.62%
2023/12/18	11.1	148.03	24	146.60	148.50	-12.9	3,645	-0.35%
2023/12/15	15.1	148.68	34.2	149.66	152.50	-19.1	3,485	-0.55%
2023/12/14	24	143.04	33.1	145.56	148.50	-9	3,143	-0.29%
2023/12/13	18	133.03	14	132.86	135.00	4	2,855	0.14%
2023/12/12	5.1	127.53	22.1	130.18	131.00	-17	2,770	-0.61%
2023/12/11	2	122.25	40	122.65	123.00	-38	2,627	-1.45%
2023/12/08	22	122.23	10.1	118.38	121.50	11.9	2,630	0.45%
2023/12/07	10	115.85	1	116.00	115.50	9	2,552	0.35%
2023/12/06	2	115.50	0	0.00	117.50	2	2,572	0.08%
2023/12/05	2	116.00	1	116.50	117.00	1	2,568	0.04%
2023/12/04	1	114.50	1	115.50	115.50	0	2,568	0.00%
2023/12/01	2	112.25	6	113.83	115.00	-4	2,600	-0.15%
2023/11/30	1	112.50	11	112.23	112.00	-10	2,601	-0.38%
2023/11/29	11	112.00	16	111.19	112.00	-5	2,580	-0.19%
2023/11/28	0	0.00	1	109.50	109.50	-1	2,534	-0.04%
2023/11/20	1	107.00	1	107.50	107.00	0	2,541	0.00%
2023/11/16	5	108.70	0	0.00	108.50	5	2,531	0.20%
2023/11/15	1	108.00	3	109.33	109.00	-2	2,531	-0.08%
2023/11/14	1	108.50	5	107.90	108.50	-4	2,521	-0.16%
2023/11/13	6	106.33	0	0.00	106.50	6	2,546	0.24%
2023/11/10	1	107.00	0	0.00	107.50	1	2,567	0.04%
2023/11/09	1	106.50	2	107.50	107.50	-1	2,585	-0.04%
2023/11/08	5	107.00	2	108.00	107.50	3	2,607	0.12%
2023/11/07	1	107.00	12	108.04	108.00	-11	2,585	-0.43%
2023/11/03	3	107.67	0	0.00	108.00	3	2,592	0.12%
2023/11/02	0	0.00	8	107.63	108.00	-8	2,620	-0.31%
2023/11/01	1	105.50	6	106.50	106.00	-5	2,637	-0.19%
2023/10/30	0	0.00	8	105.56	105.50	-8	2,805	-0.29%
2023/10/27	9	104.94	0	105.00	105.00	9	2,989	0.30%
2023/10/26	1	104.50	3	107.00	106.50	-2	3,109	-0.06%
2023/10/25	12	106.46	5	106.50	106.00	7	3,161	0.22%
2023/10/23	2	107.00	4	108.75	106.50	-2	3,365	-0.06%
2023/10/20	0	0.00	2	108.50	107.00	-2	3,429	-0.06%
2023/10/19	7	107.36	0	0.00	107.00	7	3,506	0.20%
2023/10/18	0	0.00	2	107.75	109.00	-2	3,579	-0.06%
2023/10/17	0	0.00	7	106.50	107.50	-7	3,592	-0.19%
2023/10/16	1	105.00	6	105.83	105.00	-5	3,612	-0.14%
2023/10/13	12	106.79	1	104.00	107.00	11	3,669	0.30%
2023/10/12	1	103.00	2	104.50	104.50	-1	3,646	-0.03%
2023/10/11	0	0.00	3	103.17	103.00	-3	3,682	-0.08%
2023/10/06	0	0.00	1	102.00	102.00	-1	3,675	-0.03%
2023/10/05	3	100.67	0	0.00	100.50	3	3,717	0.08%
2023/10/04	1	101.00	1	102.00	102.00	0	3,720	0.00%
2023/10/03	1	102.50	0	0.00	102.50	1	3,727	0.03%
2023/10/02	0	0.00	3	103.33	104.00	-3	3,761	-0.08%
2023/09/28	0	0.00	2	102.50	101.50	-2	3,780	-0.05%
2023/09/27	1	101.00	0	0.00	101.50	1	3,787	0.03%
2023/09/26	1	102.50	0	0.00	102.50	1	3,789	0.03%
2023/09/22	0	102.50	1	103.00	102.50	-1	3,810	-0.03%
2023/09/21	2.1	102.01	2.1	103.69	103.00	-0.1	3,796	0.00%
2023/09/20	0	0.00	6.9	104.37	104.50	-6.9	3,785	-0.18%
2023/09/19	4	104.25	0	0.00	104.50	4	3,795	0.11%
2023/09/18	2	105.00	3	106.00	105.00	-1	3,799	-0.03%
2023/09/15	3	105.17	2	106.50	105.50	1	3,793	0.03%
2023/09/14	0	105.50	1	106.00	105.00	-1	3,748	-0.03%
2023/09/13	2.1	104.49	0	0.00	105.00	2.1	3,757	0.05%
2023/09/12	2	103.00	6	104.33	103.00	-4	3,833	-0.10%
2023/09/11	1	103.50	0.1	103.00	103.50	1	3,818	0.02%
2023/09/08	3	103.50	4	104.00	103.50	-1	3,817	-0.03%
2023/09/07	0	103.50	1	105.50	104.50	-1	3,828	-0.03%
2023/09/06	0	0.00	1	104.99	104.00	-1	3,793	-0.03%
2023/09/05	3	101.00	0.5	101.90	102.50	2.5	3,784	0.07%
2023/09/04	2	99.55	2	99.85	99.60	0	3,768	0.00%
2023/09/01	0	0.00	3	99.97	99.90	-3	3,803	-0.08%
2023/08/31	1	99.00	0	0.00	99.70	1	3,807	0.03%
2023/08/30	1	98.70	0	0.00	98.50	1	3,811	0.03%
2023/08/29	0.1	97.10	0	0.00	97.70	0.1	3,828	0.00%
2023/08/28	1	96.80	1	96.70	97.20	0	3,849	0.00%
2023/08/25	2	96.95	3.1	97.18	96.70	-1.1	3,881	-0.03%
2023/08/24	0	0.00	3	96.43	96.70	-3	3,908	-0.08%
2023/08/23	0.1	95.80	0	0.00	95.70	0.1	3,940	0.00%
2023/08/16	0	0.00	1	94.70	94.80	-1	4,010	-0.02%
2023/08/15	0	0.00	1	94.80	94.80	-1	4,017	-0.02%
2023/08/14	0.1	95.30	2.1	95.98	96.00	-2.1	4,011	-0.05%
2023/08/10	1	94.40	2	94.50	94.60	-1	3,991	-0.03%
2023/08/09	1	96.10	0	0.00	97.00	1	3,954	0.03%
2023/08/08	2	95.85	0	0.00	96.50	2	3,930	0.05%
2023/08/07	2.1	94.61	4	95.00	95.70	-2	3,890	-0.05%
2023/08/04	4	93.10	3	92.60	93.70	1	3,862	0.03%
2023/08/02	9.1	95.78	6	94.88	95.40	3.1	3,769	0.08%
2023/08/01	13	98.32	16.1	98.85	97.10	-3.1	3,678	-0.08%
2023/07/31	5.1	110.50	5	110.70	110.50	0.1	3,486	0.00%
2023/07/28	6	111.58	1.1	112.00	111.50	4.9	3,377	0.15%
2023/07/27	1	109.01	1	111.00	111.50	0	3,290	0.00%
2023/07/26	10	108.45	6	109.25	110.00	4	3,192	0.13%
2023/07/25	6	109.00	1	110.50	110.00	5	3,127	0.16%
2023/07/24	0	110.50	16	110.53	111.00	-16	3,103	-0.51%
2023/07/21	2	111.50	1	111.50	111.50	1	3,062	0.03%
2023/07/20	4	110.12	0.1	109.00	110.50	3.9	3,045	0.13%
2023/07/19	1	110.53	3	111.83	111.00	-2	3,022	-0.07%
2023/07/17	2	111.00	0	0.00	111.50	2	2,941	0.07%
2023/07/14	3.1	108.84	6	108.50	109.50	-3	2,947	-0.10%
2023/07/13	0.1	107.50	1	107.50	107.50	-0.9	2,899	-0.03%
2023/07/12	0	105.00	6	105.42	105.50	-6	2,876	-0.21%
2023/07/11	0	0.00	2	105.50	105.50	-2	2,854	-0.07%
2023/07/10	0	0.00	1.4	104.11	105.00	-1.4	2,867	-0.05%
2023/07/07	13	103.54	3	104.50	104.00	10	2,860	0.35%
2023/07/06	4	105.63	15	105.53	105.50	-11	2,840	-0.39%
2023/07/05	2	107.00	3	107.33	107.00	-1	2,839	-0.04%
2023/07/03	1	107.50	1	106.50	106.50	0	2,868	0.00%
2023/06/29	3	104.50	0	0.00	105.00	3	2,880	0.10%
2023/06/28	8	103.94	13	102.85	103.50	-5	2,874	-0.17%
2023/06/27	1	105.00	1	105.00	104.50	0	2,853	0.00%
2023/06/26	0	0.00	2	104.00	105.00	-2	2,828	-0.07%
2023/06/21	0	0.00	8	102.63	103.50	-8	2,801	-0.29%
2023/06/20	0	0.00	5	102.50	103.00	-5	2,771	-0.18%
2023/06/19	38	103.82	18	101.78	102.00	20	2,740	0.73%
2023/06/16	17	102.41	2	103.00	104.50	15	2,679	0.56%
2023/06/15	4.1	102.50	1	102.00	103.00	3.1	2,574	0.12%
2023/06/14	0	0.00	11	101.32	101.50	-11	2,596	-0.42%
2023/06/12	0	0.00	1	99.70	100.50	-1	2,572	-0.04%
2023/06/09	2	99.70	3	99.90	100.00	-1	2,575	-0.04%
2023/06/08	0	0.00	3	100.00	100.50	-3	2,546	-0.12%
2023/06/07	2	99.90	1	101.00	101.00	1	2,522	0.04%
2023/06/06	0	0.00	4	100.00	100.00	-4	2,490	-0.16%
2023/06/05	1	100.00	1	100.50	100.50	0	2,481	0.00%
2023/06/02	2.1	101.71	0	0.00	101.50	2.1	2,487	0.08%
2023/06/01	1	99.40	0	0.00	99.90	1	2,471	0.04%
2023/05/31	0	0.00	1	99.00	99.90	-1	2,455	-0.04%
2023/05/30	6	99.00	1	99.00	99.30	5	2,426	0.21%
2023/05/26	2	97.45	3	97.97	98.00	-1	2,361	-0.04%
2023/05/25	0	0.00	1	95.80	96.20	-1	2,317	-0.04%
2023/05/24	1	94.00	0	0.00	95.20	1	2,292	0.04%
2023/05/23	1	93.60	1	93.80	94.20	0	2,275	0.00%
2023/05/22	0	0.00	3	94.40	94.90	-3	2,256	-0.13%
2023/05/19	0	0.00	1	95.80	96.00	-1	2,250	-0.04%
2023/05/17	0	0.00	24	95.02	95.40	-24	2,207	-1.09%
2023/05/16	0	0.00	3	94.73	94.70	-3	2,200	-0.14%
2023/05/12	0	94.50	18	94.80	94.70	-18	2,205	-0.82%
2023/05/11	1	94.50	6	94.90	94.50	-5	2,218	-0.23%
2023/05/10	1	94.40	0	94.20	94.80	1	2,231	0.04%
2023/05/09	1	94.80	1	94.80	94.80	0	2,230	0.00%
2023/05/08	0.6	94.60	2	94.35	94.50	-1.4	2,244	-0.06%
2023/05/05	0.9	94.33	0	0.00	94.30	0.9	2,286	0.04%
2023/05/04	0.5	93.20	2	94.00	94.10	-1.5	2,321	-0.06%
2023/05/02	0	0.00	2	92.40	92.40	-2	2,456	-0.08%
2023/04/25	0	0.00	1	91.80	91.80	-1	2,275	-0.04%
2023/04/21	0	0.00	3	89.90	89.90	-3	2,165	-0.14%
2023/04/19	3	91.67	0	0.00	90.40	3	2,138	0.14%
2023/04/18	0	92.70	1	93.00	93.00	-1	2,108	-0.05%
2023/04/17	0	0.00	2	93.10	93.30	-2	2,105	-0.09%
2023/04/14	1	93.50	5.1	93.15	93.60	-4.1	2,086	-0.20%
2023/04/13	0	0.00	4	92.45	92.40	-4	2,062	-0.19%
2023/04/11	1	92.70	7	92.70	93.00	-6	2,017	-0.30%
2023/04/10	0	0.00	1	92.30	92.60	-1	2,008	-0.05%
2023/04/07	1	91.70	1	92.00	91.60	0	1,990	0.00%
2023/04/06	14	91.42	35	91.27	92.00	-21	1,979	-1.06%
2023/03/31	31	91.00	2	91.65	91.00	29	1,940	1.49%
2023/03/30	0	0.00	2	91.30	91.30	-2	2,006	-0.10%
2023/03/29	1	90.00	0	0.00	89.50	1	2,125	0.05%
2023/03/28	0	0.00	1	91.20	90.10	-1	2,284	-0.04%
2023/03/23	0	89.80	2	90.30	90.20	-2	2,661	-0.07%
2023/03/21	0	89.80	0	0.00	89.70	0	2,700	0.00%
2023/03/20	1	89.70	36	89.31	89.70	-35	2,723	-1.29%
2023/03/17	1	89.30	176	89.03	88.90	-175	2,754	-6.35%	大賣/鉅額交易
2023/03/16	1.3	87.71	0	0.00	87.40	1.3	2,741	0.05%
2023/03/15	3.2	88.52	0	0.00	88.50	3.2	2,753	0.11%
2023/03/14	1.1	89.05	0	0.00	88.90	1.1	2,763	0.04%
2023/03/13	1	89.80	0	0.00	90.30	1	2,790	0.04%
2023/03/10	0	0.00	1	89.30	89.30	-1	2,790	-0.04%
2023/03/08	0	0.00	8	90.50	90.90	-8	2,818	-0.28%
2023/03/07	0	0.00	1.1	90.49	91.20	-1.1	2,811	-0.04%
2023/03/06	1	89.30	1	89.30	89.60	0	2,789	0.00%
2023/03/03	2	89.10	0	0.00	88.90	2	2,780	0.07%
2023/03/02	0	0.00	1.1	88.56	89.10	-1.1	2,782	-0.04%
2023/03/01	1	88.20	0	0.00	88.30	1	2,790	0.04%
2023/02/24	1	88.10	2	88.30	88.10	-1	2,786	-0.04%
2023/02/23	2	87.55	5	87.80	87.60	-3	2,781	-0.11%
2023/02/22	1	86.30	0	0.00	87.50	1	2,800	0.04%
2023/02/20	0	0.00	1	86.90	87.40	-1	2,858	-0.03%
2023/02/17	8	86.09	0	0.00	85.70	8	2,862	0.28%
2023/02/16	0	0.00	4	87.35	87.10	-4	2,876	-0.14%
2023/02/14	3	87.30	0	0.00	87.00	3	2,936	0.10%
2023/02/13	1	87.10	0	0.00	87.20	1	2,955	0.03%
2023/02/10	1	87.40	0	0.00	87.40	1	2,973	0.03%
2023/02/09	4	87.75	0	0.00	88.00	4	3,008	0.13%
2023/02/08	0.1	87.80	0	0.00	88.20	0.1	3,016	0.00%
2023/02/07	1	87.50	10	87.50	87.40	-9	3,020	-0.30%
2023/02/06	0	0.00	1	88.30	87.40	-1	3,045	-0.03%
2023/02/03	2	88.20	11	88.78	88.80	-9	3,054	-0.29%
2023/02/02	2	86.45	1	86.80	87.60	1	3,039	0.03%
2023/02/01	21	85.34	7	86.87	86.80	14	3,055	0.46%
2023/01/31	0	0.00	2.1	82.34	83.50	-2.1	2,946	-0.07%
2023/01/30	0	0.00	3	81.87	81.90	-3	2,937	-0.10%
2023/01/13	2	80.30	0	0.00	80.10	2	2,972	0.07%
2023/01/12	11	80.80	18	80.46	80.50	-7	2,998	-0.23%
2023/01/11	2	80.70	0	0.00	80.70	2	3,042	0.07%
2023/01/10	0	0.00	2	81.50	81.90	-2	3,057	-0.07%
2023/01/09	5	81.30	4	81.38	81.60	1	3,078	0.03%
2023/01/04	1	80.00	2	80.00	79.80	-1	3,201	-0.03%
2022/12/30	1	79.90	0	0.00	79.20	1	3,270	0.03%
2022/12/29	2	80.10	0	0.00	80.30	2	3,269	0.06%
2022/12/28	0	0.00	1	81.30	80.90	-1	3,303	-0.03%
2022/12/27	2	81.50	0	0.00	81.50	2	3,304	0.06%
2022/12/22	1	80.80	4	80.85	80.80	-3	3,335	-0.09%
2022/12/21	3.2	79.28	0	0.00	79.70	3.2	3,251	0.10%
2022/12/19	4.4	79.91	0	0.00	79.80	4.4	2,961	0.15%
2022/12/16	0.2	84.10	0	0.00	82.10	0.2	2,776	0.01%
2022/12/14	0	0.00	0.3	83.84	83.80	-0.3	2,617	-0.01%
2022/12/09	1	82.00	0	0.00	82.60	1	2,625	0.04%
2022/12/08	0	0.00	1	82.10	82.00	-1	2,625	-0.04%
2022/12/07	2	83.45	0	0.00	82.90	2	2,601	0.08%
2022/12/06	1.2	84.33	1	85.30	84.30	0.2	2,569	0.01%
2022/12/05	2	85.10	0	0.00	85.10	2	2,547	0.08%
2022/12/02	1	86.00	1	85.90	86.20	0	2,509	0.00%
2022/12/01	1	84.50	5	84.84	85.20	-4	2,518	-0.16%
2022/11/30	0	0.00	1	82.30	83.60	-1	2,497	-0.04%
2022/11/29	0	0.00	5	82.20	82.30	-5	2,512	-0.20%
2022/11/24	1	84.20	1	84.00	84.30	0	2,516	0.00%
2022/11/23	0	0.00	2	83.45	83.70	-2	2,512	-0.08%
2022/11/22	1	81.90	1.1	82.99	83.00	-0.1	2,507	-0.01%
2022/11/21	0	0.00	2	82.40	82.20	-2	2,501	-0.08%
2022/11/18	1	82.80	2	83.05	82.70	-1	2,496	-0.04%
2022/11/17	0	0.00	0.2	82.30	82.40	-0.2	2,474	-0.01%
2022/11/16	0	0.00	4.1	82.02	82.20	-4.1	2,459	-0.17%
2022/11/15	0.4	80.80	1	80.80	80.70	-0.6	2,425	-0.02%
2022/11/11	2	79.95	0	0.00	79.60	2	2,387	0.08%
2022/11/10	0	0.00	2	77.55	77.80	-2	2,348	-0.09%
2022/11/09	0	0.00	4	77.85	78.10	-4	2,339	-0.17%
2022/11/08	1.2	77.05	0	0.00	76.80	1.2	2,315	0.05%
2022/11/07	1	76.10	0.1	76.60	77.20	0.9	2,299	0.04%
2022/11/04	0	0.00	2	74.50	75.00	-2	2,265	-0.09%
2022/11/02	2	73.95	0	0.00	74.00	2	2,241	0.09%
2022/11/01	0.3	73.90	1	73.70	73.80	-0.7	2,210	-0.03%
2022/10/31	0	0.00	4	74.30	74.60	-4	2,190	-0.18%
2022/10/28	0.4	72.70	0	0.00	72.70	0.4	2,159	0.02%
2022/10/27	0	0.00	0.3	73.01	73.60	-0.3	2,108	-0.01%
2022/10/25	0	0.00	3	71.87	71.90	-3	2,103	-0.14%
2022/10/24	2	72.90	0	0.00	72.40	2	2,160	0.09%
2022/10/18	18	71.30	20	71.18	71.80	-2	2,228	-0.09%
2022/10/14	1	70.90	1	71.30	71.80	0	2,240	0.00%
2022/10/13	0	0.00	1	69.40	70.10	-1	2,246	-0.04%
2022/10/12	32.2	69.61	23	70.32	70.00	9.2	2,256	0.41%
2022/10/11	4.5	73.88	0	0.00	73.00	4.5	2,244	0.20%
2022/10/07	1	77.20	0	0.00	77.10	1	2,213	0.05%
2022/10/03	4	76.60	4	75.65	76.60	0	2,174	0.00%
2022/09/30	4	76.60	1	77.10	77.10	3	2,174	0.14%
2022/09/28	0	0.00	2	78.60	78.50	-2	2,164	-0.09%
2022/09/21	1	79.60	0	0.00	80.40	1	2,236	0.04%
2022/09/20	2	80.00	0	0.00	80.30	2	2,215	0.09%
2022/09/19	1	80.20	0	0.00	80.10	1	2,214	0.05%
2022/09/16	3	80.20	0	0.00	81.50	3	2,229	0.13%
2022/09/15	1	80.70	0	0.00	80.70	1	2,183	0.05%
2022/09/14	7	81.00	0	0.00	80.90	7	2,163	0.32%
2022/09/13	1	82.30	0	0.00	82.30	1	2,163	0.05%
2022/09/12	1	82.00	0	0.00	81.90	1	2,173	0.05%
2022/09/08	3	81.37	0	0.00	81.50	3	2,256	0.13%
2022/09/07	3	80.70	0	0.00	80.80	3	2,268	0.13%
2022/09/06	3	81.80	0	0.00	82.30	3	2,260	0.13%
2022/09/05	5	83.00	0	0.00	82.60	5	2,256	0.22%
2022/09/02	1	84.40	0	0.00	84.40	1	2,240	0.04%
2022/08/31	2	85.10	0	0.00	85.40	2	2,259	0.09%
2022/08/30	4	85.00	0	0.00	85.50	4	2,274	0.18%
2022/08/29	6	85.13	0	0.00	85.10	6	2,278	0.26%
2022/08/26	0	0.00	1	87.00	87.30	-1	2,264	-0.04%
2022/08/25	1	86.70	0	0.00	86.80	1	2,285	0.04%
2022/08/24	1	86.30	1	86.80	86.80	0	2,289	0.00%
2022/08/23	2	86.50	1	86.30	86.50	1	2,312	0.04%
2022/08/22	1	87.60	0	0.00	87.90	1	2,317	0.04%
2022/08/19	0	0.00	2	87.20	87.90	-2	2,336	-0.09%
2022/08/18	2	85.90	0	0.00	85.80	2	2,345	0.09%
2022/08/15	0	0.00	1	87.20	87.00	-1	2,350	-0.04%
2022/08/12	2	86.75	1	86.90	87.20	1	2,345	0.04%
2022/08/11	4	86.45	0	0.00	86.50	4	2,346	0.17%
2022/08/10	2	85.85	0	0.00	85.50	2	2,363	0.08%
2022/08/08	0	0.00	1	86.50	86.70	-1	2,349	-0.04%
2022/08/05	0	0.00	1	86.00	86.00	-1	2,347	-0.04%
2022/08/04	1	84.70	0	0.00	84.80	1	2,346	0.04%
2022/08/01	4	84.70	3	85.20	84.80	1	2,323	0.04%
2022/07/29	3	85.03	0	0.00	85.40	3	2,319	0.13%
2022/07/28	0	0.00	12	90.50	90.40	-12	2,244	-0.53%
2022/07/27	15	89.57	9	90.50	90.50	6	2,166	0.28%
2022/07/26	1	90.20	2	89.80	89.50	-1	2,122	-0.05%
2022/07/25	2	91.20	0	0.00	91.00	2	2,108	0.09%
2022/07/22	2	91.75	0	0.00	91.90	2	2,145	0.09%
2022/07/21	1	92.10	0	0.00	92.30	1	2,170	0.05%
2022/07/19	1	92.30	1	92.30	92.30	0	2,134	0.00%
2022/07/18	0	0.00	2	91.50	92.30	-2	2,170	-0.09%
2022/07/12	1	84.20	0	0.00	84.20	1	2,080	0.05%
2022/07/11	0	0.00	1	86.20	86.20	-1	2,071	-0.05%
2022/07/08	2	86.60	3	86.57	86.40	-1	2,063	-0.05%
2022/07/07	2	82.65	1	83.30	83.90	1	2,039	0.05%
2022/07/04	2	84.20	0	0.00	84.60	2	2,068	0.10%
2022/07/01	0	0.00	4.7	88.18	87.70	-4.7	2,062	-0.23%
2022/06/30	4	89.20	0	0.00	87.80	4	2,073	0.19%
2022/06/29	0	0.00	3	94.17	94.20	-3	2,016	-0.15%
2022/06/20	0	0.00	1	95.40	94.40	-1	2,173	-0.05%
2022/06/17	28	94.98	6	95.05	95.70	22	2,170	1.01%
2022/06/16	0	98.80	1	99.20	97.50	-1	2,108	-0.05%
2022/06/08	0	0.00	1	99.00	99.20	-1	2,341	-0.04%
2022/06/07	0	0.00	1.2	98.22	98.50	-1.2	2,333	-0.05%
2022/05/30	0	0.00	1	97.70	97.70	-1	2,504	-0.04%
2022/05/27	1	97.50	4	97.58	97.10	-3	2,514	-0.12%
2022/05/26	0	0.00	8.1	96.74	97.10	-8.1	2,510	-0.32%
2022/05/24	0	0.00	2	96.15	96.20	-2	2,594	-0.08%
2022/05/20	0	0.00	3	95.77	96.00	-3	2,681	-0.11%
2022/05/19	0	0.00	0.1	95.00	95.80	-0.1	2,720	0.00%
2022/05/18	0	0.00	1	95.40	95.80	-1	2,737	-0.04%
2022/05/17	0	0.00	3	94.10	94.80	-3	2,751	-0.11%
2022/05/16	2	93.50	1	93.90	93.60	1	2,778	0.04%
2022/05/13	1	93.00	0	0.00	93.30	1	2,810	0.04%
2022/05/12	0	0.00	1	93.30	93.50	-1	2,865	-0.03%
2022/05/10	2	92.75	0	0.00	93.50	2	2,960	0.07%
2022/05/09	0	0.00	1	93.20	93.30	-1	2,973	-0.03%
2022/05/05	0	0.00	1	94.30	94.40	-1	3,188	-0.03%
2022/05/04	1	93.10	1	93.50	93.80	0	3,258	0.00%
2022/05/03	1	93.10	0	0.00	93.20	1	3,287	0.03%
2022/04/28	8	94.45	0	0.00	93.20	8	3,342	0.24%
2022/04/27	0	0.00	9.7	94.56	95.80	-9.7	3,311	-0.29%
2022/04/26	0	0.00	2.2	94.32	94.50	-2.2	3,281	-0.07%
2022/04/25	2	92.05	0	0.00	91.80	2	3,296	0.06%
2022/04/19	0	0.00	1	93.50	94.10	-1	3,370	-0.03%
2022/04/18	0	0.00	0.5	93.10	93.10	-0.5	3,402	-0.01%
2022/04/15	2	92.90	0	0.00	93.20	2	3,443	0.06%
2022/04/12	3	92.70	12	92.79	92.60	-9	3,657	-0.25%
2022/04/11	1	93.20	0.5	94.56	93.70	0.5	3,661	0.01%
2022/04/08	4	94.10	0	0.00	94.00	4	3,665	0.11%
2022/04/07	2	94.85	0	0.00	94.20	2	3,746	0.05%
2022/04/01	0	95.60	0.2	95.60	95.60	-0.1	3,770	0.00%
2022/03/31	0	0.00	0	95.60	95.00	0	3,765	0.00%
2022/03/30	2	95.55	0.3	96.00	95.30	1.7	3,766	0.05%
2022/03/29	0	0.00	0.3	95.60	95.40	-0.3	3,734	-0.01%
2022/03/28	0	0.00	1	95.00	95.30	-1	3,754	-0.03%
2022/03/25	2	95.80	0	0.00	95.70	2	3,777	0.05%
2022/03/24	4	95.43	0	0.00	95.50	4	3,772	0.11%
2022/03/23	1	96.50	0	0.00	96.60	1	3,792	0.03%
2022/03/22	2	97.70	0	0.00	97.40	2	3,792	0.05%
2022/03/21	2.2	98.00	0	0.00	97.80	2.2	3,825	0.06%
2022/03/17	0	0.00	2	96.90	96.80	-2	3,812	-0.05%
2022/03/16	5	94.44	0	0.00	94.80	5	3,843	0.13%
2022/03/15	3	96.30	0	0.00	96.00	3	3,813	0.08%
2022/03/14	3	97.70	11	97.69	97.80	-8	3,862	-0.21%
2022/03/11	6	96.80	1	96.90	96.90	5	3,911	0.13%
2022/03/10	1	96.60	2	96.60	96.50	-1	3,914	-0.03%
2022/03/09	0	0.00	1	95.70	95.50	-1	4,130	-0.02%
2022/03/08	2	93.40	0	0.00	93.20	2	4,193	0.05%
2022/03/07	2	94.75	0	0.00	94.90	2	4,237	0.05%
2022/03/04	0	0.00	1	97.30	97.20	-1	5,406	-0.02%
2022/03/03	1	97.80	1	97.50	97.30	0	5,429	0.00%
2022/03/02	0	0.00	1	95.90	96.20	-1	5,455	-0.02%
2022/03/01	0	0.00	2	95.30	95.40	-2	5,451	-0.04%
2022/02/25	0	94.30	1	94.20	94.20	-1	5,473	-0.02%
2022/02/24	64.1	94.34	3	93.27	92.70	61.1	5,465	1.12%
2022/02/22	17	94.98	25	95.24	95.00	-8	5,494	-0.15%
2022/02/21	3	95.97	0	0.00	96.10	3	5,483	0.05%
2022/02/18	1.1	97.10	0	0.00	96.80	1.1	5,513	0.02%
2022/02/17	0	97.22	3	97.40	97.40	-3	5,567	-0.05%
2022/02/16	12.1	96.08	1	95.90	95.80	11.1	5,582	0.20%
2022/02/15	1	95.20	0	0.00	95.50	1	5,621	0.02%
2022/02/14	1	95.00	0	0.00	95.30	1	5,622	0.02%
2022/02/11	11	96.57	0	0.00	96.20	11	5,588	0.20%
2022/02/10	5	96.90	3	97.27	97.00	2	5,573	0.04%
2022/02/09	0	0.00	0	96.50	96.50	0	5,542	0.00%
2022/02/08	2	95.30	0	0.00	95.30	2	5,554	0.04%
2022/02/07	7	95.54	0	0.00	95.40	7	5,493	0.13%
2022/01/26	7	97.74	20	98.60	97.60	-13	5,400	-0.24%
2022/01/25	1	98.10	1	98.10	98.10	0	5,380	0.00%
2022/01/24	21	97.99	0	0.00	98.00	21	5,379	0.39%
2022/01/19	1	98.80	1	98.40	98.50	0	5,572	0.00%
2022/01/18	5	99.46	3	99.13	99.20	2	5,583	0.04%
2022/01/17	0	0.00	1	99.20	99.20	-1	5,574	-0.02%
2022/01/13	2	99.70	1	98.90	99.00	1	5,623	0.02%
2022/01/12	1	98.60	0	0.00	98.60	1	5,611	0.02%
2022/01/11	0.3	97.80	0	0.00	98.10	0.3	5,616	0.01%
2022/01/10	0	0.00	1	97.30	98.20	-1	5,630	-0.02%
2022/01/07	3.4	97.71	3	97.60	97.20	0.4	5,619	0.01%
2022/01/06	3	98.63	4	98.70	98.50	-1	5,569	-0.02%
2022/01/05	4	98.50	1	99.50	100.00	3	5,532	0.05%
2022/01/04	3	98.13	4	97.80	98.10	-1	5,479	-0.02%
2022/01/03	1	98.50	3	98.53	98.40	-2	5,459	-0.04%
2021/12/30	5	97.96	2	98.10	97.70	3	5,442	0.06%
2021/12/29	2	99.15	2	99.10	99.10	0	5,378	0.00%
2021/12/28	1	99.00	2	99.25	99.40	-1	5,362	-0.02%
2021/12/27	2.3	98.69	1	98.40	98.70	1.3	5,326	0.02%
2021/12/24	2	98.25	1	98.60	98.30	1	5,336	0.02%
2021/12/23	0	0.00	1	98.00	97.90	-1	5,355	-0.02%
2021/12/22	2	97.95	5	97.78	97.50	-3	5,461	-0.05%
2021/12/21	0	0.00	3	97.70	97.60	-3	5,453	-0.06%
2021/12/17	3	96.60	1	96.10	96.20	2	5,494	0.04%
2021/12/14	36	96.40	0	0.00	96.30	36	5,465	0.66%
2021/12/13	1	96.80	0	0.00	97.30	1	5,457	0.02%
2021/12/10	116	96.33	0	0.00	96.70	116	5,464	2.12%	大買/鉅額交易
2021/12/08	0	0.00	1	97.60	97.80	-1	5,401	-0.02%
2021/12/07	2	96.70	5	96.60	96.90	-3	5,346	-0.06%
2021/12/06	3	96.37	0	0.00	96.80	3	5,319	0.06%
2021/12/03	15	96.79	1	96.90	96.20	14	5,296	0.26%
2021/12/02	2	98.40	1	98.30	98.10	1	5,079	0.02%
2021/12/01	3	99.03	3	99.20	99.10	0	4,996	0.00%
2021/11/30	8	100.46	3	100.00	99.10	5	4,908	0.10%
2021/11/29	3	96.83	2	97.20	97.20	1	3,692	0.03%
2021/11/26	0	0.00	5	97.50	97.40	-5	3,653	-0.14%
2021/11/25	0	0.00	0.3	98.80	98.80	-0.3	3,622	-0.01%
2021/11/24	5	98.50	0	0.00	98.70	5	3,635	0.14%
2021/11/23	0	0.00	1	99.10	99.10	-1	3,614	-0.03%
2021/11/22	0	0.00	1	99.60	99.20	-1	3,617	-0.03%
2021/11/19	4	99.18	1	99.00	98.60	3	3,560	0.08%
2021/11/18	2	99.80	3	100.00	99.50	-1	3,505	-0.03%
2021/11/17	1	100.50	13	99.01	101.00	-12	3,460	-0.35%
2021/11/16	3	98.40	0	0.00	98.00	3	3,406	0.09%
2021/11/15	1.3	98.80	0	0.00	99.30	1.3	3,356	0.04%
2021/11/12	1	97.70	0	0.00	98.00	1	3,335	0.03%
2021/11/11	0	0.00	2	98.20	97.50	-2	3,316	-0.06%
2021/11/10	1	98.30	2	98.20	98.10	-1	3,336	-0.03%
2021/11/09	2	97.65	5	97.70	97.90	-3	3,389	-0.09%
2021/11/08	5	97.20	6	97.13	97.00	-1	3,386	-0.03%
2021/11/05	3	96.70	0	0.00	96.70	3	3,384	0.09%
2021/11/04	0	0.00	1	98.00	97.20	-1	3,373	-0.03%
2021/11/02	3	96.73	5	96.82	96.20	-2	3,382	-0.06%
2021/11/01	10	96.85	4	97.20	97.30	6	3,396	0.18%
2021/10/29	10	99.05	6	97.60	97.40	4	3,410	0.12%
2021/10/28	3	99.60	17	100.05	100.00	-14	3,408	-0.41%
2021/10/27	9	98.17	0	0.00	98.70	9	3,358	0.27%
2021/10/26	13	94.79	38	95.86	95.30	-25	3,409	-0.73%
2021/10/25	39	94.48	0	0.00	94.30	39	3,452	1.13%
2021/10/22	3	94.80	2	94.80	94.50	1	3,523	0.03%
2021/10/21	4	95.50	34	96.34	95.00	-30	3,519	-0.85%
2021/10/20	38	95.26	0	0.00	95.10	38	3,461	1.10%
2021/10/19	2	95.65	0	0.00	96.60	2	3,420	0.06%
2021/10/18	10	96.60	0	0.00	95.70	10	3,401	0.29%
2021/10/14	1	96.20	0	0.00	96.10	1	3,363	0.03%
2021/10/12	1	97.80	0	0.00	97.60	1	3,336	0.03%
2021/10/08	1	100.00	0	0.00	100.50	1	3,320	0.03%
2021/10/07	2	102.00	20	102.00	101.50	-18	3,350	-0.54%
2021/10/06	20	100.25	0	0.00	100.00	20	3,396	0.59%
2021/10/05	0	0.00	2	101.00	102.00	-2	3,380	-0.06%
2021/10/01	1	102.50	1	102.50	101.50	0	3,436	0.00%
2021/09/29	1	103.50	0	0.00	103.00	1	3,392	0.03%
2021/09/24	1	105.50	0	0.00	106.00	1	3,262	0.03%
2021/09/22	1	105.00	0	0.00	105.00	1	3,187	0.03%
2021/09/17	0	0.00	0	108.00	108.00	0	3,120	0.00%
2021/09/16	0	0.00	10	107.40	107.50	-10	3,101	-0.32%
2021/09/15	1	107.50	5	110.80	107.50	-4	3,060	-0.13%
2021/09/14	16	111.75	0	0.00	111.50	16	3,032	0.53%
2021/09/13	1	111.00	3	110.00	109.50	-2	3,019	-0.07%
2021/09/10	2	110.75	0	0.00	112.00	2	3,018	0.07%
2021/09/08	0	0.00	9	108.83	108.00	-9	3,014	-0.30%
2021/09/06	1	110.50	0	0.00	110.00	1	3,033	0.03%
2021/09/03	2	112.00	3	112.00	112.50	-1	3,052	-0.03%
2021/09/02	2	112.00	1	112.00	111.00	1	3,050	0.03%
2021/09/01	6	111.67	0	0.00	112.00	6	3,053	0.20%
2021/08/31	7	111.36	0	0.00	112.50	7	3,075	0.23%
2021/08/30	0	0.00	1	111.00	111.50	-1	3,069	-0.03%
2021/08/19	0	0.00	2	105.25	106.00	-2	3,210	-0.06%
2021/08/16	1	107.50	0	0.00	107.00	1	3,179	0.03%
2021/08/13	0	0.00	1	109.50	109.00	-1	3,158	-0.03%
2021/08/06	2	113.00	1	113.00	113.00	1	3,216	0.03%
2021/08/04	2	114.00	4	114.00	114.50	-2	3,286	-0.06%
2021/08/03	0	0.00	40	113.41	114.50	-40	3,313	-1.21%
2021/08/02	0	0.00	16	112.78	111.50	-16	3,249	-0.49%
2021/07/30	2	108.50	6	108.83	110.50	-4	3,233	-0.12%
2021/07/29	3	114.50	9	114.28	115.00	-6	3,129	-0.19%
2021/07/28	16	111.06	45	112.73	112.50	-29	3,099	-0.94%
2021/07/27	40	112.50	2	112.50	112.50	38	3,091	1.23%
2021/07/23	0	0.00	1	111.00	110.50	-1	3,173	-0.03%
2021/07/22	1	111.50	1	111.50	112.00	0	3,241	0.00%
2021/07/21	1	110.00	5	111.00	111.00	-4	3,311	-0.12%
2021/07/20	3	110.67	2	110.50	110.00	1	3,375	0.03%
2021/07/19	1	110.50	0.3	112.99	111.00	0.7	3,383	0.02%
2021/07/15	1	111.50	0	0.00	111.50	1	3,434	0.03%
2021/07/14	9	112.28	3	112.50	111.50	6	3,445	0.17%
2021/07/13	10	112.70	0	0.00	112.00	10	3,424	0.29%
2021/07/12	2	111.50	3	111.50	112.00	-1	3,404	-0.03%
2021/07/09	3	110.17	1	110.50	110.50	2	3,400	0.06%
2021/07/08	13	110.50	3	110.33	111.00	10	3,429	0.29%
2021/07/06	2	110.00	2	110.00	109.00	0	3,464	0.00%
2021/07/05	25	109.88	5	109.50	109.50	20	3,514	0.57%
2021/07/02	0	0.00	20	107.00	107.50	-20	3,552	-0.56%
2021/07/01	20	107.00	0	0.00	107.00	20	3,696	0.54%
2021/06/30	2	107.50	1	107.50	107.50	1	3,944	0.03%
2021/06/28	2	107.25	3	107.67	107.50	-1	4,062	-0.02%
2021/06/25	3	107.17	3	107.17	106.50	0	4,115	0.00%
2021/06/24	4	107.75	8	108.81	108.50	-4	4,120	-0.10%
2021/06/23	1	107.00	3	108.17	108.50	-2	4,127	-0.05%
2021/06/22	2	106.50	2	106.50	106.00	0	4,124	0.00%
2021/06/21	2	107.25	5	106.60	105.50	-3	4,124	-0.07%
2021/06/17	0	106.50	0	0.00	107.00	0	4,133	0.00%
2021/06/16	2	106.50	4	106.88	106.50	-2	4,191	-0.05%
2021/06/15	3	107.17	0	0.00	107.00	3	4,225	0.07%
2021/06/11	6	107.00	1	107.50	108.00	5	4,216	0.12%
2021/06/10	7	104.21	0	0.00	105.50	7	4,222	0.17%
2021/06/04	1	105.00	0	0.00	105.00	1	4,248	0.02%
2021/06/03	2	105.50	0	0.00	106.50	2	4,265	0.05%
2021/06/02	1	108.00	1	108.50	107.00	0	4,248	0.00%
2021/06/01	0	0.00	2	107.25	107.00	-2	4,270	-0.05%
2021/05/26	3	104.00	3	104.17	105.00	0	4,286	0.00%
2021/05/19	40	101.64	38	100.75	101.50	2	4,456	0.04%
2021/05/17	0	0.00	2	97.75	96.30	-2	4,485	-0.04%
2021/05/14	0	0.00	3	99.77	100.00	-3	4,473	-0.07%
2021/05/13	4	97.45	4	98.70	97.10	0	4,421	0.00%
2021/05/12	4	97.20	0	0.00	95.40	4	4,377	0.09%
2021/05/11	16	100.19	1	102.00	100.50	15	4,344	0.35%
2021/05/10	0	0.00	2	104.75	105.00	-2	4,330	-0.05%
2021/05/07	0	0.00	1	105.00	105.00	-1	4,431	-0.02%
2021/05/06	1	103.00	0	0.00	102.00	1	4,478	0.02%
2021/05/05	1	103.50	3	104.83	102.50	-2	4,631	-0.04%
2021/05/04	1	103.00	0	0.00	103.50	1	4,695	0.02%
2021/05/03	1	107.00	0	0.00	106.00	1	4,826	0.02%
2021/04/29	4	112.75	4	111.88	111.50	0	4,923	0.00%
2021/04/28	5	113.40	31	112.95	113.50	-26	4,926	-0.53%
2021/04/27	34	114.44	3	114.33	114.50	31	4,977	0.62%
2021/04/26	1	114.50	11	114.41	116.00	-10	5,175	-0.19%
2021/04/22	10	112.00	0	0.00	110.50	10	5,508	0.18%
2021/04/21	0	0.00	0.2	111.50	112.00	-0.2	5,529	0.00%
2021/04/20	2	112.50	1	112.00	111.50	1	5,565	0.02%
2021/04/19	0	0.00	2	111.00	112.00	-2	5,673	-0.04%
2021/04/16	0	0.00	1	110.50	111.00	-1	5,728	-0.02%
2021/04/15	5	108.00	0	0.00	109.00	5	5,755	0.09%
2021/04/14	8	108.06	11	106.55	107.50	-3	5,801	-0.05%
2021/04/13	45	110.00	17	110.97	109.50	28	5,814	0.48%
2021/04/12	7	111.93	6	111.67	112.00	1	5,816	0.02%
2021/04/09	0	0.00	8	110.38	111.50	-8	5,818	-0.14%
2021/04/08	1	111.50	7	112.50	112.00	-6	5,785	-0.10%
2021/04/07	10	112.00	7	111.86	113.00	3	5,794	0.05%
2021/04/06	17	111.18	17	109.59	112.00	0	5,665	0.00%
2021/04/01	6	106.08	4	106.50	105.50	2	5,442	0.04%
2021/03/31	11	105.00	12	104.58	105.50	-1	5,387	-0.02%
2021/03/30	0	0.00	2	104.00	105.00	-2	5,332	-0.04%
2021/03/29	2	103.00	1	103.00	103.00	1	5,285	0.02%
2021/03/26	1	103.50	2	103.00	103.00	-1	5,317	-0.02%
2021/03/25	2	102.75	1	102.50	103.00	1	5,357	0.02%
2021/03/24	3	103.00	0	0.00	102.50	3	5,388	0.06%
2021/03/23	3	103.17	0	0.00	104.00	3	5,410	0.06%
2021/03/22	1	104.50	2	104.25	104.50	-1	5,443	-0.02%
2021/03/19	3	103.83	2	103.25	105.00	1	5,450	0.02%
2021/03/18	7	104.07	7	104.29	104.00	0	5,409	0.00%
2021/03/17	2	103.25	0	0.00	103.00	2	5,479	0.04%
2021/03/15	0	0.00	5	102.00	101.50	-5	5,566	-0.09%
2021/03/12	11	101.95	10	100.50	100.50	1	5,657	0.02%
2021/03/11	1	101.00	0	0.00	101.50	1	5,783	0.02%
2021/03/10	4	100.00	0	0.00	100.00	4	5,995	0.07%
2021/03/09	0	0.00	10	99.70	100.00	-10	6,230	-0.16%
2021/03/08	49	100.16	4	100.00	100.00	45	6,653	0.68%
2021/03/05	2	100.00	0	0.00	99.30	2	6,766	0.03%
2021/03/04	0	0.00	5	100.50	101.00	-5	6,948	-0.07%
2021/03/03	0	0.00	4	100.75	101.50	-4	6,966	-0.06%
2021/03/02	2	101.00	3	102.50	101.50	-1	6,977	-0.01%
2021/02/26	14	101.43	53	101.00	100.00	-39	7,032	-0.55%
2021/02/25	66	103.30	15	102.77	103.50	51	7,030	0.73%
2021/02/24	0	0.00	11	102.68	103.50	-11	7,056	-0.16%
2021/02/23	4	101.25	4	102.50	102.50	0	7,042	0.00%
2021/02/22	7	103.14	15	104.57	101.50	-8	7,062	-0.11%
2021/02/19	2	102.50	1	101.50	103.00	1	7,002	0.01%
2021/02/18	8	101.00	2	101.00	102.50	6	7,014	0.09%
2021/02/17	1	101.50	3	101.50	101.50	-2	7,042	-0.03%
2021/02/05	1	100.00	0	0.00	99.70	1	6,999	0.01%
2021/02/03	2	99.70	3	99.67	99.60	-1	7,085	-0.01%
2021/02/02	1.1	99.05	0	0.00	99.00	1.1	7,148	0.02%
2021/02/01	0	0.00	4.1	96.82	98.30	-4.1	7,117	-0.06%
2021/01/29	20	99.56	5	98.40	97.40	15	7,086	0.21%
2021/01/28	1	99.70	4	99.93	99.90	-3	6,993	-0.04%
2021/01/27	17	102.53	245	102.16	101.50	-228	6,936	-3.29%	大賣/鉅額交易
2021/01/26	8	102.19	5	102.00	100.50	3	6,753	0.04%
2021/01/25	238	104.19	8	105.31	103.50	230	6,650	3.46%	大買/鉅額交易
2021/01/22	2	102.50	6	103.33	103.50	-4	6,481	-0.06%
2021/01/21	3.1	100.00	4	100.13	100.00	-1	6,359	-0.01%
2021/01/20	3	99.97	2	101.25	100.00	1	6,338	0.02%
2021/01/19	84	102.65	79	102.37	101.50	5	6,252	0.08%
2021/01/18	59	99.82	69	100.01	102.00	-10	6,134	-0.16%
2021/01/15	15	97.61	0	0.00	96.50	15	6,125	0.24%
2021/01/14	0	0.00	4	98.20	98.80	-4	6,115	-0.07%
2021/01/13	2	97.55	2	98.50	98.30	0	6,228	0.00%
2021/01/12	27	97.72	27.6	97.60	97.80	-0.6	6,335	-0.01%
2021/01/11	2	95.85	4	96.33	96.90	-2	6,225	-0.03%
2021/01/08	7	95.36	0	0.00	96.00	7	6,170	0.11%
2021/01/07	3	95.50	6.1	95.92	96.00	-3.1	6,137	-0.05%
2021/01/06	36	94.50	73	95.46	94.40	-37	6,175	-0.60%
2021/01/05	2	94.45	21	95.31	94.70	-19	6,150	-0.31%
2021/01/04	5	94.70	28	95.19	94.60	-23	6,208	-0.37%
2020/12/31	0	0.00	20	94.84	94.90	-20	6,180	-0.32%
2020/12/30	13	94.03	25	93.79	94.00	-12	6,170	-0.19%
2020/12/29	19	96.00	16	95.16	94.80	3	6,112	0.05%
2020/12/28	1	95.60	14	95.78	95.80	-13	6,089	-0.21%
2020/12/25	4	94.63	0	0.00	94.40	4	6,087	0.07%
2020/12/24	1	94.60	3	94.70	94.90	-2	6,107	-0.03%
2020/12/23	4	93.93	0	0.00	94.00	4	6,133	0.07%
2020/12/22	2	93.80	9	94.12	93.90	-7	6,165	-0.11%
2020/12/21	16	94.19	13	94.11	94.20	3	6,192	0.05%
2020/12/18	7	96.30	3	96.30	95.90	4	6,184	0.06%
2020/12/17	2	96.60	5	96.78	96.90	-3	6,174	-0.05%
2020/12/16	15	96.49	1	96.00	96.00	14	6,156	0.23%
2020/12/15	1	95.90	5	95.94	96.10	-4	6,219	-0.06%
2020/12/14	8	96.51	1	97.20	96.50	7	6,235	0.11%
2020/12/11	13	96.97	29	97.50	96.10	-16	6,247	-0.26%
2020/12/10	11	98.75	11	99.50	98.70	0	6,199	0.00%
2020/12/09	21	100.48	19	100.16	100.50	2	6,200	0.03%
2020/12/08	23	98.87	4	99.20	98.80	19	6,154	0.31%
2020/12/07	5	101.50	7.1	101.71	100.50	-2.1	6,073	-0.03%
2020/12/04	14	100.64	55	101.02	101.00	-41	5,965	-0.69%
2020/12/03	9	98.24	23	99.17	99.20	-14	5,747	-0.24%
2020/12/02	47.1	96.59	42	96.23	99.40	5.1	5,529	0.09%
2020/12/01	3	91.60	46	91.83	93.00	-43	5,154	-0.83%
2020/11/30	24	91.13	17	91.20	92.00	7	5,069	0.14%
2020/11/27	9	90.30	0	0.00	91.00	9	4,913	0.18%
2020/11/26	3	90.43	6	90.88	91.10	-3	4,953	-0.06%
2020/11/25	21	90.67	12	90.23	90.00	9	5,031	0.18%
2020/11/24	11	91.40	10	91.85	91.20	1	4,990	0.02%
2020/11/23	8	91.14	9	91.52	91.10	-1	4,959	-0.02%
2020/11/20	2	90.60	9	90.61	90.40	-7	4,909	-0.14%
2020/11/19	11	89.95	6	89.98	89.50	5	4,905	0.10%
2020/11/18	4	90.68	6	91.03	91.00	-2	4,886	-0.04%
2020/11/17	13	91.21	17	91.46	90.90	-4	4,911	-0.08%
2020/11/16	9	91.62	12	91.76	91.70	-3	4,978	-0.06%
2020/11/13	3	89.60	5	89.96	89.80	-2	4,991	-0.04%
2020/11/12	13	89.83	20	89.69	89.80	-7	4,995	-0.14%
2020/11/11	3	90.43	32	90.55	90.70	-29	5,019	-0.58%
2020/11/10	4	88.50	12	88.70	88.80	-8	4,966	-0.16%
2020/11/09	3	87.03	5	87.12	87.00	-2	4,910	-0.04%
2020/11/06	1	86.00	2	86.20	86.00	-1	4,974	-0.02%
2020/11/05	2	85.80	1	86.00	86.10	1	5,072	0.02%
2020/11/04	0	0.00	1	85.90	85.60	-1	5,170	-0.02%
2020/11/03	2	84.60	3	84.93	85.40	-1	5,243	-0.02%
2020/11/02	3	83.93	3	83.63	83.70	0	5,293	0.00%
2020/10/30	6	84.33	4	84.88	84.40	2	5,342	0.04%
2020/10/29	7	84.46	0	0.00	84.50	7	5,349	0.13%
2020/10/28	19	86.27	4	85.43	85.40	15	5,334	0.28%
2020/10/27	4	86.13	4	86.40	87.00	0	5,367	0.00%
2020/10/26	12	86.82	3	89.13	86.10	9	5,473	0.16%
2020/10/23	36	87.23	58	86.78	88.00	-22	5,426	-0.41%
2020/10/22	37	82.29	2	83.55	82.50	35	5,286	0.66%
2020/10/21	20	83.56	4	83.93	83.00	16	5,271	0.30%
2020/10/20	16	85.93	5	86.36	85.60	11	5,233	0.21%
2020/10/19	1	88.20	1	88.80	88.60	0	5,221	0.00%
2020/10/16	2	88.00	0	0.00	88.00	2	5,478	0.04%
2020/10/14	0	0.00	3	89.00	89.40	-3	5,583	-0.05%
2020/10/13	0	0.00	4	88.93	88.80	-4	5,560	-0.07%
2020/10/12	7	88.54	3	88.87	89.00	4	5,595	0.07%
2020/10/08	2	87.00	0	0.00	87.10	2	5,636	0.04%
2020/10/06	0	0.00	1	87.40	87.30	-1	5,700	-0.02%
2020/09/30	1	86.40	1	87.00	86.30	0	5,805	0.00%
2020/09/29	3	85.67	4	86.15	85.40	-1	5,895	-0.02%
2020/09/24	4	85.20	6	86.32	85.00	-2	6,057	-0.03%
2020/09/23	7	87.27	0	0.00	86.30	7	6,115	0.11%
2020/09/22	2	88.25	0	0.00	88.10	2	6,153	0.03%
2020/09/21	1	89.50	9.1	89.49	89.30	-8.1	6,254	-0.13%
2020/09/18	6	89.22	0	0.00	89.50	6	6,305	0.10%
2020/09/16	2	90.10	3	90.17	90.20	-1	6,237	-0.02%
2020/09/15	4	88.40	5	89.54	89.70	-1	6,242	-0.02%
2020/09/14	5	89.94	3	90.27	89.80	2	6,247	0.03%
2020/09/11	3	88.13	2	88.55	89.00	1	6,228	0.02%
2020/09/10	2	88.15	7	88.26	87.90	-5	6,226	-0.08%
2020/09/09	4	86.53	7	86.77	87.50	-3	6,209	-0.05%
2020/09/08	2	87.95	0	0.00	88.10	2	6,160	0.03%
2020/09/07	6	87.48	9	87.57	87.60	-3	6,166	-0.05%
2020/09/04	28	85.91	2	86.00	86.60	26	6,187	0.42%
2020/09/03	14	88.73	2	88.10	87.70	12	6,149	0.20%
2020/09/02	6	87.67	5	88.90	87.00	1	6,144	0.02%
2020/09/01	3	87.93	30	88.99	89.00	-27	6,177	-0.44%
2020/08/31	3	87.83	33	87.22	86.40	-30	6,117	-0.49%
2020/08/28	1	87.50	0	0.00	87.50	1	6,048	0.02%
2020/08/27	1	88.20	5	88.60	88.70	-4	6,065	-0.07%
2020/08/26	1	90.10	1	89.70	89.70	0	6,100	0.00%
2020/08/24	0	0.00	3	88.07	88.50	-3	6,200	-0.05%
2020/08/21	2	88.10	4	86.35	87.00	-2	6,231	-0.03%
2020/08/20	15	86.19	7	84.97	85.20	8	6,166	0.13%
2020/08/19	9	89.89	11	90.10	89.10	-2	6,098	-0.03%
2020/08/18	1	92.30	2	92.55	92.00	-1	6,036	-0.02%
2020/08/17	7	92.87	2	93.35	92.70	5	6,051	0.08%
2020/08/14	1	91.40	0	0.00	91.30	1	6,061	0.02%
2020/08/13	7	91.90	1	91.30	91.20	6	6,044	0.10%
2020/08/12	16	92.21	33	93.36	91.80	-17	6,072	-0.28%
2020/08/11	42	93.30	1	93.30	93.20	41	6,089	0.67%
2020/08/10	11	94.84	1	95.80	94.10	10	6,044	0.17%
2020/08/07	1	98.50	1	99.00	96.70	0	6,012	0.00%
2020/08/06	5	96.48	4	96.73	96.60	1	5,967	0.02%
2020/08/05	7	97.23	0	0.00	97.10	7	5,934	0.12%
2020/08/04	4	96.85	0	0.00	97.00	4	5,969	0.07%
2020/08/03	8	97.35	5	97.30	97.30	3	6,026	0.05%
2020/07/31	5	98.36	0	0.00	98.20	5	6,090	0.08%
2020/07/30	16	98.99	0	0.00	98.60	16	6,128	0.26%
2020/07/29	12	103.46	1	103.50	103.50	11	6,065	0.18%
2020/07/28	5	103.20	4	103.88	103.00	1	6,045	0.02%
2020/07/27	11	103.45	1	103.00	103.00	10	5,973	0.17%
2020/07/24	2	105.00	7	104.57	104.50	-5	5,946	-0.08%
2020/07/23	24	106.42	10	107.00	107.00	14	5,906	0.24%
2020/07/22	23	106.78	45	107.26	106.00	-22	5,851	-0.38%
2020/07/21	53	112.37	0	0.00	112.50	53	5,679	0.93%
2020/07/14	0	0.00	2	114.50	113.00	-2	6,015	-0.03%
2020/07/10	0	0.00	30	112.00	112.00	-30	6,059	-0.50%
2020/07/09	0	0.00	1	112.00	112.00	-1	6,048	-0.02%
2020/07/08	0	0.00	0.1	110.50	110.50	-0.1	5,995	0.00%
2020/07/07	31	112.05	0	0.00	112.00	31	5,946	0.52%
2020/07/06	2	115.50	1	116.00	116.00	1	5,835	0.02%
2020/07/03	0	0.00	2	115.50	115.50	-2	5,843	-0.03%
2020/07/02	0	0.00	2	110.75	113.50	-2	5,850	-0.03%
2020/07/01	1	108.50	3	109.17	109.50	-2	5,805	-0.03%
2020/06/30	6	104.17	6	105.25	107.00	0	5,786	0.00%
2020/06/23	0	0.00	2	103.00	104.00	-2	5,765	-0.03%
2020/06/22	1	103.50	0	0.00	102.00	1	5,777	0.02%
2020/06/19	0	0.00	1.1	102.86	101.50	-1.1	5,852	-0.02%
2020/06/18	1	101.50	0	0.00	103.00	1	5,865	0.02%
2020/06/17	0	0.00	1	102.50	102.00	-1	5,900	-0.02%
2020/06/16	1	102.00	5	101.20	101.50	-4	6,075	-0.07%
2020/06/15	2.1	98.77	1	99.20	98.60	1.1	6,236	0.02%
2020/06/12	2	99.20	1	96.70	99.20	1	6,328	0.02%
2020/06/11	2	100.25	0	0.00	99.40	2	6,411	0.03%
2020/06/10	1	103.00	0	0.00	102.50	1	6,425	0.02%
2020/06/09	1	103.50	1	103.50	103.00	0	6,496	0.00%
2020/06/08	2	104.00	6	103.92	104.50	-4	6,554	-0.06%
2020/06/05	16	101.50	0	0.00	101.00	16	6,493	0.25%
2020/06/04	4	101.00	2	101.75	102.00	2	6,523	0.03%
2020/06/02	0	0.00	5	101.80	101.50	-5	6,456	-0.08%
2020/06/01	2	100.05	4	100.38	100.50	-2	6,435	-0.03%
2020/05/29	0	0.00	31	97.40	97.00	-31	6,421	-0.48%
2020/05/28	36	98.42	5	99.40	98.10	31	6,313	0.49%
2020/05/27	10	98.10	17	99.17	99.00	-7	6,318	-0.11%
2020/05/26	3	98.60	0	0.00	98.50	3	6,354	0.05%
2020/05/25	1	98.10	2	98.05	98.60	-1	6,390	-0.02%
2020/05/22	2	97.40	38	97.20	97.00	-36	6,446	-0.56%
2020/05/21	2	98.90	0	0.00	98.70	2	6,432	0.03%
2020/05/20	2	98.70	2	98.70	98.80	0	6,377	0.00%
2020/05/19	2	99.10	3	98.90	99.20	-1	6,393	-0.02%
2020/05/18	7	99.83	33	100.14	98.60	-26	6,384	-0.41%
2020/05/15	2	101.75	7	103.00	102.50	-5	6,329	-0.08%
2020/05/14	6	106.42	38	105.45	104.00	-32	6,287	-0.51%
2020/05/13	19	107.42	1	105.50	107.50	18	6,306	0.29%
2020/05/12	2	103.00	2	105.50	104.00	0	6,333	0.00%
2020/05/11	1	103.50	1	108.00	103.50	0	6,454	0.00%
2020/05/08	0	0.00	7.1	105.43	106.00	-7.1	6,398	-0.11%
2020/05/07	2	101.00	1	101.50	101.00	1	6,303	0.02%
2020/05/06	3	103.17	3	103.00	103.00	0	6,247	0.00%
2020/05/05	11	99.89	11	99.54	99.50	0	6,182	0.00%
2020/05/04	11	96.33	10	97.58	99.50	1	6,184	0.02%
2020/04/30	1	99.70	6	100.75	101.00	-5	6,127	-0.08%
2020/04/29	0	0.00	3	99.20	98.30	-3	6,098	-0.05%
2020/04/28	21	98.28	1	97.80	97.20	20	6,130	0.33%
2020/04/27	2	99.70	0	0.00	99.60	2	6,157	0.03%
2020/04/24	5	100.02	3	99.77	98.70	2	6,119	0.03%
2020/04/23	25	100.29	54	99.15	99.80	-29	6,069	-0.48%
2020/04/22	27	95.55	2	95.15	95.90	25	6,037	0.41%
2020/04/21	33.1	97.82	4	98.20	97.50	29.1	6,408	0.45%
2020/04/20	0	0.00	2	96.70	100.00	-2	6,196	-0.03%
2020/04/17	0	0.00	7	97.69	97.00	-7	6,150	-0.11%
2020/04/16	1	93.00	1	95.80	94.20	0	6,108	0.00%
2020/04/15	1	93.50	3	93.93	94.30	-2	6,185	-0.03%
2020/04/14	2	92.10	0	0.00	92.20	2	6,131	0.03%
2020/04/10	4	92.98	20	93.10	91.40	-16	6,141	-0.26%
2020/04/09	2	92.00	0	0.00	92.50	2	6,107	0.03%
2020/04/07	20	90.53	2	92.70	90.40	18	6,052	0.30%
2020/04/06	0	0.00	1	89.00	89.70	-1	5,973	-0.02%
2020/04/01	1	84.90	0	0.00	84.90	1	5,885	0.02%
2020/03/31	0	0.00	2	86.40	85.90	-2	5,811	-0.03%
2020/03/30	0	0.00	3	83.70	83.90	-3	5,718	-0.05%
2020/03/27	7	85.17	5	85.98	83.60	2	5,741	0.03%
2020/03/26	1	82.80	2	81.00	83.20	-1	5,706	-0.02%
2020/03/25	5	78.96	4	79.95	80.40	1	5,729	0.02%
2020/03/24	2	75.05	3	75.53	75.20	-1	5,627	-0.02%
2020/03/23	0	0.00	1	73.20	71.00	-1	5,566	-0.02%
2020/03/20	20	72.12	19	70.08	70.60	1	5,584	0.02%
2020/03/19	11	68.53	0	0.00	68.90	11	5,514	0.20%
2020/03/18	1	78.30	0	0.00	76.00	1	5,436	0.02%
2020/03/17	21	81.71	5	79.60	79.70	16	5,418	0.30%
2020/03/16	1	86.90	3	85.80	85.80	-2	5,367	-0.04%
2020/03/13	3	84.80	0	0.00	88.70	3	5,349	0.06%
2020/03/12	10	94.10	22	91.20	91.20	-12	5,259	-0.23%
2020/03/11	1	97.01	0	0.00	97.40	1	5,185	0.02%
2020/03/10	2	98.30	0	0.00	98.30	2	5,161	0.04%
2020/03/06	0	0.00	1	104.49	103.50	-1	5,083	-0.02%
2020/03/02	0	0.00	1	103.00	101.50	-1	5,009	-0.02%
2020/02/27	4	102.75	0	0.00	102.00	4	4,983	0.08%
2020/02/26	9	106.61	1	106.00	105.50	8	4,938	0.16%
2020/02/25	1	111.50	13	111.42	109.00	-12	4,994	-0.24%
2020/02/20	0	0.00	2	114.75	114.00	-2	4,981	-0.04%
2020/02/19	0	0.00	1	113.50	114.00	-1	4,941	-0.02%
2020/02/18	0	0.00	2	112.00	113.00	-2	4,941	-0.04%
2020/02/17	1	115.00	21	114.95	115.00	-20	4,913	-0.41%
2020/02/14	25	116.52	0	0.00	116.50	25	4,896	0.51%
2020/02/13	1	114.50	4	115.00	113.50	-3	4,831	-0.06%
2020/02/12	3	113.33	3	113.83	114.50	0	4,778	0.00%
2020/02/11	0	0.00	2	111.25	109.50	-2	4,630	-0.04%
2020/02/10	0	0.00	1	108.50	108.50	-1	4,600	-0.02%
2020/02/07	4	111.88	2	110.00	110.50	2	4,640	0.04%
2020/02/06	1	110.50	1	110.00	110.50	0	4,709	0.00%
2020/02/05	0	0.00	2	111.00	110.00	-2	4,727	-0.04%
2020/02/04	4	107.75	7	107.07	108.50	-3	4,676	-0.06%
2020/02/03	6	107.00	0	0.00	107.00	6	4,674	0.13%
2020/01/31	7	107.57	2	108.00	108.00	5	4,702	0.11%
2020/01/30	6	106.33	1	110.00	109.00	5	4,649	0.11%
2020/01/20	1	112.00	0	0.00	111.50	1	4,565	0.02%
2020/01/17	3	111.50	1	111.00	110.50	2	4,609	0.04%
2020/01/16	5	111.90	1.1	112.00	112.00	3.9	4,728	0.08%
2020/01/15	14	110.57	11	112.91	114.50	3	4,861	0.06%
2020/01/14	1	104.00	1	104.50	104.50	0	4,343	0.00%
2020/01/13	0	0.00	1	101.50	101.50	-1	4,270	-0.02%
2020/01/10	1	99.70	0	0.00	99.70	1	4,283	0.02%
2020/01/09	3	100.33	3	101.17	102.50	0	4,261	0.00%
2020/01/02	3	99.20	0	0.00	100.00	3	4,208	0.07%
2019/12/27	0	0.00	1	101.00	101.00	-1	4,378	-0.02%
2019/12/26	1	101.50	0	0.00	101.50	1	4,384	0.02%
2019/12/25	0	0.00	32	102.55	102.00	-32	4,416	-0.72%
2019/12/24	32	102.00	0	0.00	102.00	32	4,456	0.72%
2019/12/23	1	102.50	33	102.59	100.50	-32	4,427	-0.72%
2019/12/20	33	103.05	1	105.50	101.50	32	4,387	0.73%
2019/12/18	2	104.00	1	104.50	105.00	1	4,336	0.02%
2019/12/16	2	104.75	0	0.00	105.00	2	4,305	0.05%
2019/12/09	0	0.00	1	95.20	94.50	-1	4,106	-0.02%
2019/12/05	0	0.00	1	95.90	96.30	-1	4,234	-0.02%
2019/12/04	0	0.00	3	93.87	93.90	-3	4,351	-0.07%
2019/12/03	2	95.55	0	0.00	95.20	2	4,389	0.05%
2019/12/02	1	92.60	2	93.10	93.40	-1	4,383	-0.02%
2019/11/28	2	96.90	3	96.60	96.80	-1	4,379	-0.02%
2019/11/27	0	0.00	1	95.60	96.90	-1	4,439	-0.02%
2019/11/25	2	97.20	3	96.60	96.70	-1	4,382	-0.02%
2019/11/22	4	99.75	1	99.60	97.50	3	4,401	0.07%
2019/11/19	1	96.00	0	0.00	95.70	1	4,202	0.02%
2019/11/18	0	0.00	1	96.50	96.80	-1	4,191	-0.02%
2019/11/14	0	0.00	1	94.90	94.70	-1	4,156	-0.02%
2019/11/13	1	94.90	0	0.00	94.40	1	4,144	0.02%
2019/11/12	0	0.00	2	95.00	94.80	-2	4,142	-0.05%
2019/11/08	1	95.80	0	0.00	94.30	1	4,100	0.02%
2019/11/04	0	0.00	1	98.00	97.50	-1	3,995	-0.03%
2019/11/01	2	94.60	0	0.00	95.00	2	3,946	0.05%
2019/10/29	0	0.00	7	94.30	95.00	-7	4,016	-0.17%
2019/10/28	1	94.30	3	94.00	94.50	-2	4,030	-0.05%
2019/10/25	2	95.40	0	0.00	95.80	2	4,048	0.05%
2019/10/24	4	95.18	6	96.13	95.40	-2	3,989	-0.05%
2019/10/23	28	93.26	46	94.44	95.50	-18	3,932	-0.46%
2019/10/22	20	87.66	5	87.50	87.90	15	3,893	0.39%
2019/10/18	0	0.00	10	87.30	87.40	-10	3,875	-0.26%
2019/10/16	0	0.00	1	88.80	88.00	-1	3,806	-0.03%
2019/10/08	0	0.00	1	88.30	88.00	-1	3,698	-0.03%
2019/10/07	0	0.00	1	87.70	87.50	-1	3,680	-0.03%
2019/10/04	1	86.00	0	0.00	86.00	1	3,702	0.03%
2019/10/03	1	85.60	0	0.00	85.60	1	3,617	0.03%
2019/10/01	0	0.00	5	88.40	87.50	-5	3,521	-0.14%
2019/09/24	0	0.00	2	87.20	87.50	-2	3,424	-0.06%
2019/09/18	3	86.07	10	88.00	84.70	-7	3,311	-0.21%
2019/09/17	0	0.00	11	84.61	85.00	-11	3,189	-0.34%
2019/09/16	0	0.00	6	84.55	84.50	-6	3,189	-0.19%
2019/09/12	0	0.00	8	84.50	84.50	-8	3,182	-0.25%
2019/09/11	0	0.00	31	83.47	84.20	-31	3,186	-0.97%
2019/09/10	2	84.00	6	84.03	84.20	-4	3,131	-0.13%
2019/09/09	0	0.00	1	82.60	83.20	-1	3,035	-0.03%
2019/09/06	1	80.00	4	81.13	81.50	-3	2,953	-0.10%
2019/09/03	30	77.90	0	0.00	77.00	30	2,728	1.10%
2019/08/30	1	74.40	5	74.74	75.10	-4	2,691	-0.15%
2019/08/28	2	73.40	0	0.00	73.80	2	2,660	0.08%
2019/08/27	2	73.10	2	73.75	73.60	0	2,676	0.00%
2019/08/26	4	73.18	0	0.00	73.00	4	2,649	0.15%
2019/08/23	1	74.20	4	75.03	75.10	-3	2,646	-0.11%
2019/08/22	0	0.00	3	75.00	74.80	-3	2,647	-0.11%
2019/08/21	2	74.10	2	74.55	74.00	0	2,667	0.00%
2019/08/20	2	74.65	6	74.68	74.40	-4	2,660	-0.15%
2019/08/15	4	72.15	0	0.00	71.90	4	2,666	0.15%
2019/08/14	1	73.60	0	0.00	73.30	1	2,670	0.04%
2019/08/13	1	73.50	8	73.50	73.40	-7	2,658	-0.26%
2019/08/12	3	73.93	0	0.00	73.80	3	2,665	0.11%
2019/08/08	2	74.40	0	0.00	74.40	2	2,679	0.07%
2019/08/06	0	0.00	2	74.00	74.60	-2	2,660	-0.08%
2019/08/02	0	0.00	20	77.50	77.50	-20	2,639	-0.76%
2019/08/01	10	80.20	1	79.50	79.60	9	2,602	0.35%
2019/07/31	2	84.70	10	84.90	85.60	-8	2,519	-0.32%
2019/07/30	1	84.70	0	0.00	84.70	1	2,446	0.04%
2019/07/29	22	86.52	0	0.00	85.80	22	2,432	0.90%
2019/07/26	1	86.10	0	0.00	86.10	1	2,381	0.04%
2019/07/25	29	86.38	2	87.10	87.00	27	2,353	1.15%
2019/07/24	5	85.86	5	86.54	87.20	0	2,289	0.00%
2019/07/23	2	80.50	6	80.55	80.30	-4	2,086	-0.19%
2019/07/22	3	79.73	1	80.00	80.20	2	2,140	0.09%
2019/07/18	2	79.10	0	0.00	78.90	2	2,250	0.09%
2019/07/17	1	79.40	0	0.00	79.40	1	2,285	0.04%
2019/07/16	2	79.90	0	0.00	80.50	2	2,311	0.09%
2019/07/09	18	76.23	2	76.30	76.40	16	2,323	0.69%
2019/07/04	0	0.00	0.8	77.50	77.90	-0.8	2,489	-0.03%
2019/07/01	0	0.00	3	77.70	77.80	-3	2,555	-0.12%
2019/06/28	1	76.00	1	76.60	76.00	0	2,586	0.00%
2019/06/24	1	76.40	0	0.00	76.00	1	2,778	0.04%
2019/06/21	0	0.00	0.2	76.00	76.00	-0.2	2,793	-0.01%
2019/05/24	0	0.00	0	74.00	73.00	0	3,144	0.00%
2019/05/09	1	76.30	1	76.70	76.50	0	3,539	0.00%
2019/05/08	0	0.00	2	77.10	76.60	-2	3,534	-0.06%
2019/05/07	0	0.00	1	77.30	77.30	-1	3,557	-0.03%
2019/05/03	0	0.00	4	77.30	77.60	-4	3,555	-0.11%
2019/05/02	0	0.00	1	77.40	77.00	-1	3,539	-0.03%
2019/04/30	4	75.18	0	0.00	77.00	4	3,525	0.11%
2019/04/29	0	0.00	1	76.10	76.00	-1	3,505	-0.03%
2019/04/23	1	74.40	0	0.00	75.00	1	3,425	0.03%
2019/04/22	1	74.80	2	74.90	75.40	-1	3,393	-0.03%
2019/04/18	0	0.00	2	74.40	74.40	-2	3,377	-0.06%
2019/04/17	4	75.65	0	0.00	75.80	4	3,350	0.12%
2019/04/11	1	73.90	8	74.25	74.00	-7	3,281	-0.21%
2019/04/10	2	74.95	0	0.00	75.00	2	3,213	0.06%
2019/04/09	1	75.90	0	0.00	76.40	1	3,145	0.03%
2019/04/08	0	0.00	1	77.00	76.60	-1	3,144	-0.03%
2019/04/03	13	75.15	0	0.00	76.00	13	3,104	0.42%
2019/04/02	2	75.80	0	0.00	75.20	2	3,071	0.07%
2019/03/22	0	0.00	1	72.70	73.10	-1	2,854	-0.04%
2019/03/20	0	0.00	1	71.90	71.80	-1	2,887	-0.03%
2019/03/19	1	71.90	0	0.00	72.00	1	2,875	0.03%
2019/03/15	3	70.70	2	71.50	71.60	1	2,829	0.04%
2019/03/14	0	0.00	4	70.50	70.20	-4	2,759	-0.14%
2019/03/13	0	0.00	2	70.50	70.50	-2	2,762	-0.07%
2019/03/11	1	70.30	0	0.00	70.00	1	2,762	0.04%
2019/03/08	3	70.33	0	0.00	70.40	3	2,784	0.11%
2019/02/27	2	71.65	2	71.60	71.60	0	2,855	0.00%
2019/02/26	0	0.00	2	73.00	72.90	-2	2,820	-0.07%
2019/02/25	0	0.00	3	72.23	72.70	-3	2,750	-0.11%
2019/02/22	3	71.17	0	0.00	71.60	3	2,715	0.11%
2019/02/21	1	71.20	0	0.00	71.60	1	2,700	0.04%
2019/02/20	2	71.50	0	0.00	71.90	2	2,679	0.07%
2019/02/19	0	0.00	18	70.81	71.10	-18	2,642	-0.68%
2019/02/18	8	70.05	21	70.10	70.00	-13	2,609	-0.50%
2019/02/15	0	0.00	10	70.19	70.00	-10	2,571	-0.39%
2019/02/14	37	69.91	6	70.70	69.50	31	2,543	1.22%
2019/02/13	2	67.55	7.5	68.51	68.60	-5.5	2,488	-0.22%
2019/02/12	9	67.38	1.5	68.33	67.90	7.5	2,451	0.31%
2019/02/11	13	68.65	0	0.00	67.70	13	2,410	0.54%
2019/01/30	1	70.50	6	70.70	70.70	-5	2,314	-0.22%
2019/01/29	1	70.60	1	71.10	71.40	0	2,317	0.00%
2019/01/28	0	0.00	2	71.50	71.60	-2	2,299	-0.09%
2019/01/25	0	0.00	8	69.48	70.20	-8	2,288	-0.35%
2019/01/24	0	0.00	4	68.98	68.60	-4	2,274	-0.18%
2019/01/23	1	68.20	2	68.30	68.60	-1	2,329	-0.04%
2019/01/22	0	0.00	2	68.30	68.50	-2	2,403	-0.08%
2019/01/21	5	67.94	0	0.00	68.00	5	2,439	0.20%
2019/01/18	3	68.30	1	68.50	68.30	2	2,457	0.08%
2019/01/17	2	67.80	31	68.22	68.90	-29	2,523	-1.15%
2019/01/16	30	68.93	10	68.46	69.00	20	2,565	0.78%
2019/01/15	0	0.00	10	67.97	68.10	-10	2,570	-0.39%
2019/01/14	4	66.85	4	68.10	66.80	0	2,553	0.00%
2019/01/11	0	0.00	14	67.61	67.70	-14	2,588	-0.54%
2019/01/10	0	0.00	7	66.36	66.50	-7	2,596	-0.27%
2019/01/09	1	66.20	3	66.10	66.40	-2	2,590	-0.08%
2019/01/08	5	64.78	4	64.70	64.60	1	2,596	0.04%
2019/01/07	1	64.80	1	65.60	66.40	0	2,611	0.00%
2019/01/04	1	64.40	0	0.00	64.10	1	2,668	0.04%
2019/01/02	0	0.00	1	66.10	66.20	-1	2,787	-0.04%
2018/12/28	0	0.00	1	66.40	66.10	-1	2,820	-0.04%
2018/12/27	3	66.60	0	0.00	66.20	3	2,845	0.11%
2018/12/26	1	66.40	0	0.00	66.40	1	2,839	0.04%
2018/12/25	2	65.60	0	0.00	66.30	2	2,852	0.07%
2018/12/24	0	0.00	2	66.80	66.80	-2	2,867	-0.07%
2018/12/22	1	65.60	0	0.00	65.60	1	2,868	0.03%
2018/12/21	1	65.10	2	65.85	65.90	-1	2,889	-0.03%
2018/12/20	2	65.30	0	0.00	65.50	2	2,865	0.07%
2018/12/19	5	65.68	0	0.00	65.40	5	2,858	0.17%
2018/12/18	4	66.00	0	0.00	65.60	4	2,841	0.14%
2018/12/17	3	67.00	0	0.00	67.00	3	2,831	0.11%
2018/12/14	21	67.65	0	0.00	67.70	21	2,822	0.74%
2018/12/13	0	0.00	3	70.63	70.70	-3	2,718	-0.11%
2018/12/12	1	70.10	7	70.30	70.40	-6	2,702	-0.22%
2018/12/11	16	69.20	0	0.00	68.90	16	2,688	0.60%
2018/12/10	4	70.08	2	70.90	70.10	2	2,682	0.07%
2018/12/07	0	0.00	4	71.30	70.60	-4	2,673	-0.15%
2018/12/06	10	71.33	2	70.80	70.30	8	2,677	0.30%
2018/12/05	2	73.05	1	73.10	73.10	1	2,647	0.04%
2018/12/03	2	73.90	2	75.10	75.30	0	2,623	0.00%
2018/11/30	1	72.80	2	73.75	72.30	-1	2,592	-0.04%
2018/11/29	3	72.90	2	73.70	72.50	1	2,547	0.04%
2018/11/28	0	0.00	1	74.00	74.20	-1	2,494	-0.04%
2018/11/27	4	72.05	4	71.65	72.80	0	2,475	0.00%
2018/11/26	0	0.00	7	71.07	71.10	-7	2,486	-0.28%
2018/11/23	1	68.80	0	0.00	68.80	1	2,493	0.04%
2018/11/20	22	70.55	20	69.71	69.00	2	2,517	0.08%
2018/11/15	0	0.00	3	69.47	69.90	-3	2,505	-0.12%
2018/11/14	0	0.00	1	69.00	69.00	-1	2,499	-0.04%
2018/11/13	3	67.47	30	68.50	68.50	-27	2,502	-1.08%
2018/11/12	30	69.50	31	70.76	69.90	-1	2,476	-0.04%
2018/11/09	31	69.05	5	68.46	69.10	26	2,449	1.06%
2018/11/08	0	0.00	5	68.94	68.10	-5	2,450	-0.20%
2018/11/07	3	67.57	5	68.04	68.20	-2	2,437	-0.08%
2018/11/06	11	67.26	0	0.00	67.10	11	2,419	0.45%
2018/11/05	4	68.50	20	69.00	68.80	-16	2,384	-0.67%
2018/11/02	29	68.94	0	0.00	69.20	29	2,373	1.22%
2018/10/31	0	0.00	1	66.50	67.60	-1	2,315	-0.04%
2018/10/30	2	64.70	0	0.00	63.80	2	2,253	0.09%
2018/10/26	2	66.65	0	0.00	66.40	2	2,139	0.09%
2018/10/25	1	67.90	0	0.00	67.90	1	2,109	0.05%
2018/10/24	3	71.47	21	71.97	71.20	-18	2,052	-0.88%
2018/10/23	20	69.10	0	0.00	69.10	20	1,995	1.00%
2018/10/18	1	69.50	0	0.00	69.60	1	2,204	0.05%
2018/10/17	2	70.60	8	70.83	71.00	-6	2,227	-0.27%
2018/10/16	1	69.70	0	0.00	69.50	1	2,256	0.04%
2018/10/15	1	69.50	1	68.90	69.50	0	2,247	0.00%
2018/10/12	1	68.20	0	0.00	69.60	1	2,230	0.04%
2018/10/09	0	0.00	1	77.20	76.40	-1	2,069	-0.05%
2018/10/05	0	0.00	1	79.60	79.70	-1	2,019	-0.05%
2018/10/02	1	82.20	0	0.00	82.00	1	2,016	0.05%
2018/09/26	0	0.00	34	84.28	83.70	-34	2,125	-1.60%
2018/09/25	30	83.75	0	0.00	83.70	30	2,124	1.41%
2018/09/21	1	82.90	0	0.00	82.90	1	2,115	0.05%
2018/09/20	3	84.40	0	0.00	84.00	3	2,117	0.14%
2018/09/17	1	85.00	0	0.00	85.70	1	2,166	0.05%
2018/09/14	3	85.37	2	85.30	85.80	1	2,176	0.05%
2018/09/11	0	0.00	3	84.90	85.30	-3	2,292	-0.13%
2018/09/05	0	0.00	6	87.85	87.40	-6	2,346	-0.26%
2018/09/03	2	88.65	0	0.00	87.40	2	2,343	0.09%
2018/08/31	0	0.00	2	90.55	91.10	-2	2,326	-0.09%
2018/08/29	0	0.00	2	88.50	89.00	-2	2,280	-0.09%
2018/08/28	1	88.20	2	88.55	88.90	-1	2,339	-0.04%
2018/08/23	0	0.00	2	87.40	87.60	-2	2,379	-0.08%
2018/08/20	1	84.00	0	0.00	84.70	1	2,381	0.04%
2018/08/13	1	85.70	0	0.00	84.70	1	2,421	0.04%
2018/08/03	0	0.00	1	87.20	87.10	-1	2,463	-0.04%
2018/08/01	6	86.90	0	0.00	87.60	6	2,501	0.24%
2018/07/27	1	90.00	0	0.00	90.50	1	2,449	0.04%
2018/07/25	4	90.65	11	91.82	90.00	-7	2,377	-0.29%
2018/07/24	10	88.00	0	0.00	88.00	10	2,217	0.45%
2018/07/12	0	0.00	1	86.80	87.00	-1	2,381	-0.04%
2018/07/06	0	0.00	141	82.47	83.10	-141	2,367	-5.95%	大賣/鉅額交易
2018/07/05	1	82.00	2	81.80	81.80	-1	2,375	-0.04%
2018/07/04	1	83.90	0	0.00	84.40	1	2,349	0.04%
2018/06/28	3	85.83	0	0.00	85.50	3	2,279	0.13%
2018/06/27	3	86.00	0	0.00	86.90	3	2,268	0.13%
2018/06/26	4	85.78	0	0.00	86.40	4	2,263	0.18%
2018/06/25	0	0.00	260	86.68	86.80	-260	2,247	-11.57%	大賣/鉅額交易
2018/06/21	1	88.50	0	0.00	87.80	1	2,200	0.05%
2018/06/14	2	90.30	0	0.00	90.10	2	2,120	0.09%
2018/06/13	0	0.00	1	90.70	90.60	-1	2,115	-0.05%
2018/06/11	1	92.10	0	0.00	92.00	1	2,146	0.05%
2018/06/08	0	0.00	2	92.30	92.00	-2	2,181	-0.09%
2018/06/06	0	0.00	2	92.35	93.00	-2	2,230	-0.09%
2018/06/05	6	91.67	0	0.00	90.40	6	2,198	0.27%
2018/06/01	5	90.58	3	91.87	91.90	2	2,114	0.09%
2018/05/31	0	0.00	1	90.60	89.40	-1	2,105	-0.05%
2018/05/30	8	88.80	0	0.00	88.60	8	2,066	0.39%
2018/05/29	0	0.00	1	91.20	91.20	-1	2,071	-0.05%
2018/05/25	0	0.00	2	91.35	92.20	-2	2,162	-0.09%
2018/05/24	0	0.00	11	90.35	91.40	-11	2,163	-0.51%
2018/05/17	0	0.00	5	88.52	88.80	-5	2,247	-0.22%
2018/05/15	0	0.00	0.3	88.60	88.60	-0.3	2,307	-0.01%
2018/05/14	2	87.60	0.3	88.60	88.60	1.7	2,368	0.07%
2018/05/11	11	87.55	0	0.00	87.70	11	2,383	0.46%
2018/05/08	0	0.00	0.2	86.70	86.40	-0.2	2,628	-0.01%
2018/05/07	0	0.00	1	86.10	86.10	-1	2,663	-0.04%
2018/05/03	0	0.00	0.2	85.80	85.60	-0.2	2,708	-0.01%
2018/05/02	1	85.70	1	86.50	86.50	0	2,743	0.00%
2018/04/30	1	85.40	0	0.00	85.40	1	2,739	0.04%
2018/04/26	4	87.13	3	86.37	85.70	1	2,751	0.04%
2018/04/25	15	89.03	6	90.30	88.90	9	2,678	0.34%
2018/04/24	6	93.17	0	0.00	93.50	6	2,621	0.23%
2018/04/20	1	95.40	1	94.20	93.20	0	2,685	0.00%
2018/04/19	0	0.00	2	96.35	96.10	-2	2,691	-0.07%
2018/04/18	0	0.00	1	94.90	94.80	-1	2,750	-0.04%
2018/04/16	1	94.90	0	0.00	93.70	1	2,762	0.04%
2018/04/13	0	0.00	2	95.00	94.80	-2	2,821	-0.07%
2018/04/12	0	0.00	1	95.50	95.10	-1	2,825	-0.04%
2018/04/11	4	94.50	3	94.73	95.00	1	2,825	0.04%
2018/04/10	0	0.00	3	93.80	94.00	-3	2,798	-0.11%
2018/03/30	0	0.00	1	91.30	91.20	-1	2,756	-0.04%
2018/03/27	0	0.00	1	92.60	92.60	-1	2,724	-0.04%
2018/03/23	3	90.10	0	0.00	90.70	3	2,736	0.11%
2018/03/21	4	93.10	0	0.00	92.80	4	2,732	0.15%
2018/03/20	0	0.00	3	93.50	94.30	-3	2,740	-0.11%
2018/03/16	0	0.00	1	94.00	94.30	-1	2,732	-0.04%
2018/03/14	1	94.50	0	0.00	94.30	1	2,718	0.04%
2018/03/13	0	0.00	1	94.00	94.90	-1	2,694	-0.04%
2018/03/07	0	90.10	1	90.00	90.10	-1	2,721	-0.04%
2018/03/05	0	0.00	1	88.80	89.10	-1	2,811	-0.04%
2018/03/02	1	88.20	0	0.00	88.20	1	2,810	0.04%
2018/02/22	0	0.00	1	90.00	89.90	-1	2,688	-0.04%
2018/02/21	0	0.00	1	90.80	90.50	-1	2,661	-0.04%
2018/02/09	1	88.30	0	0.00	89.20	1	2,631	0.04%
2018/02/08	1	90.80	10	90.40	91.60	-9	2,598	-0.35%
2018/02/02	10	95.20	10	95.00	95.20	0	2,477	0.00%
2018/02/01	10	97.30	4	97.10	97.00	6	2,465	0.24%
2018/01/31	2	94.95	12	95.01	94.80	-10	2,358	-0.42%
2018/01/30	0	0.00	1	93.50	92.20	-1	2,223	-0.04%
2018/01/25	0	0.00	1	91.10	91.00	-1	2,114	-0.05%
2018/01/23	1	89.20	0	0.00	88.80	1	2,110	0.05%
2018/01/12	31	91.25	31	90.48	89.40	0	2,109	0.00%
2018/01/09	0	0.00	1	91.00	91.90	-1	2,075	-0.05%
2018/01/08	0	0.00	1	89.80	89.90	-1	2,028	-0.05%