中租-KY (5871)-國票-安和券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
173.0
漲跌
▲0.5
漲幅
+0.29%
成交量
3,545張
產業
上市其他類股
1146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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	1	173.50	173.00	-1	4,433	-0.02%
2024/04/19	2.1	169.00	10	168.80	168.00	-7.9	4,378	-0.18%
2024/04/17	0	0.00	1	170.00	170.50	-1	4,222	-0.02%
2024/04/16	0.1	170.50	0	0.00	170.00	0.1	4,189	0.00%
2024/04/15	1	173.00	1	172.50	173.00	0	4,151	0.00%
2024/04/12	0	0.00	1.2	174.59	174.50	-1.2	4,181	-0.03%
2024/04/11	6	176.42	0	0.00	175.50	6	4,179	0.14%
2024/04/10	0	0.00	2	179.25	178.50	-2	4,199	-0.05%
2024/04/09	0	0.00	1	178.50	178.50	-1	4,171	-0.02%
2024/04/08	1.2	176.43	18	176.50	176.00	-16.9	4,131	-0.41%
2024/04/03	0.2	176.00	0	0.00	175.50	0.2	4,138	0.00%
2024/04/02	1	176.00	0.1	176.50	176.00	0.9	4,079	0.02%
2024/04/01	0	0.00	0.2	174.50	175.50	-0.2	4,059	0.00%
2024/03/22	1.3	172.10	1	174.00	171.50	0.3	4,014	0.01%
2024/03/21	0.2	175.00	1	176.00	176.50	-0.9	4,008	-0.02%
2024/03/20	3	172.00	0	172.50	172.00	3	4,104	0.07%
2024/03/19	4	172.50	1	172.50	172.50	3	4,119	0.07%
2024/03/18	0.2	175.00	0.1	176.00	174.00	0	4,147	0.00%
2024/03/15	1	176.00	1	176.00	177.00	0	4,156	0.00%
2024/03/14	1	178.50	1	179.00	179.00	0	4,126	0.00%
2024/03/13	1	175.00	1	175.50	176.00	0	4,086	0.00%
2024/03/12	1	174.00	1.3	175.23	176.00	-0.3	4,070	-0.01%
2024/03/11	0.2	173.00	0	0.00	174.50	0.2	4,048	0.00%
2024/03/08	0	0.00	1.5	171.51	172.50	-1.5	4,068	-0.04%
2024/03/07	0	0.00	1	174.50	175.00	-1	4,034	-0.02%
2024/03/06	0	0.00	0.1	175.50	175.00	-0.1	4,026	0.00%
2024/03/05	1.1	173.52	3	174.33	173.50	-2	4,063	-0.05%
2024/03/04	0	0.00	3.2	173.84	174.00	-3.2	4,052	-0.08%
2024/03/01	0	0.00	2	173.50	174.00	-2	4,098	-0.05%
2024/02/29	1	174.00	4	173.75	174.50	-3	4,116	-0.07%
2024/02/27	1.2	174.67	3	173.50	172.00	-1.9	4,089	-0.05%
2024/02/26	2.5	173.39	1	173.01	173.00	1.4	4,048	0.04%
2024/02/22	1	175.00	1	177.00	176.00	0	4,045	0.00%
2024/02/21	12	176.13	0	0.00	176.00	12	4,032	0.30%
2024/02/20	0	0.00	1	176.50	177.50	-1	4,025	-0.02%
2024/02/19	4.1	173.28	0	0.00	174.00	4.1	4,043	0.10%
2024/02/16	0.6	169.03	0	0.00	171.00	0.6	4,054	0.01%
2024/02/15	7.9	170.87	0	0.00	170.00	7.9	3,933	0.20%
2024/02/05	2	172.75	0	0.00	174.00	2	3,857	0.05%
2024/02/02	1	174.00	0	0.00	174.50	1	3,863	0.03%
2024/02/01	2	174.75	0	0.00	175.00	2	3,809	0.05%
2024/01/31	2.7	174.25	0	0.00	174.00	2.7	3,772	0.07%
2024/01/30	2.4	174.58	1	174.00	174.00	1.4	3,764	0.04%
2024/01/26	0	179.00	0	0.00	177.50	0	3,650	0.00%
2024/01/25	1	179.50	0	0.00	179.50	1	3,630	0.03%
2024/01/24	1	179.00	0	0.00	178.00	1	3,610	0.03%
2024/01/23	0	0.00	0	182.00	181.00	0	3,593	0.00%
2024/01/22	3	180.00	0	0.00	180.00	3	3,610	0.08%
2024/01/19	0.1	179.00	0	0.00	179.50	0.1	3,681	0.00%
2024/01/18	1.1	177.55	0	0.00	177.00	1.1	3,663	0.03%
2024/01/17	0.4	179.50	0	0.00	178.50	0.4	3,626	0.01%
2024/01/16	0.3	182.00	0.3	182.50	182.00	0	3,587	0.00%
2024/01/15	28.3	184.50	0	0.00	184.00	28.3	3,609	0.78%
2024/01/12	0.2	185.50	0	0.00	184.50	0.2	3,674	0.00%
2024/01/11	1.1	185.91	12	184.00	186.00	-10.9	3,678	-0.30%
2024/01/10	0.5	184.00	0	0.00	183.00	0.5	3,697	0.01%
2024/01/09	1	183.00	0	0.00	182.50	1	3,681	0.03%
2024/01/08	0	0.00	1	186.50	186.00	-1	3,657	-0.03%
2024/01/05	1	192.50	0	0.00	190.00	1	3,628	0.03%
2024/01/04	12	194.00	0.1	195.00	195.50	11.9	3,629	0.33%
2024/01/02	0	0.00	3	192.00	194.00	-3	3,613	-0.08%
2023/12/29	1	192.00	8	190.50	193.00	-7	3,570	-0.20%
2023/12/28	0	0.00	6	187.50	189.50	-6	3,563	-0.17%
2023/12/27	1	190.00	0	0.00	190.50	1	3,546	0.03%
2023/12/26	0	0.00	0	189.50	189.00	0	3,551	0.00%
2023/12/21	5	186.00	3	186.00	187.50	2	3,597	0.06%
2023/12/20	1	187.00	0	0.00	185.00	1	3,572	0.03%
2023/12/18	1	188.50	0	0.00	186.50	1	3,578	0.03%
2023/12/15	1.1	184.00	2.1	185.98	187.50	-1	3,526	-0.03%
2023/12/14	1.3	177.30	1	178.00	179.50	0.3	3,397	0.01%
2023/12/13	2	178.00	1	177.50	175.50	1	3,359	0.03%
2023/12/11	0.5	178.50	0	0.00	178.50	0.5	3,342	0.01%
2023/12/07	1	178.50	0	0.00	179.00	1	3,268	0.03%
2023/12/06	3.2	180.06	0	0.00	180.00	3.2	3,262	0.10%
2023/12/05	0.1	180.50	0	0.00	181.00	0.1	3,308	0.00%
2023/12/04	0.2	183.00	1	181.50	181.50	-0.8	3,310	-0.02%
2023/12/01	0	0.00	10.5	182.07	182.50	-10.5	3,290	-0.32%
2023/11/30	1	185.50	12.9	185.00	186.00	-11.9	3,261	-0.36%
2023/11/29	2	183.75	0	0.00	183.00	2	3,179	0.06%
2023/11/28	17	184.71	9	185.56	185.00	8	3,183	0.25%
2023/11/27	0	0.00	0.3	185.17	183.50	-0.3	3,165	-0.01%
2023/11/24	6.1	184.41	0	0.00	184.50	6.1	3,137	0.19%
2023/11/21	0	0.00	0.1	181.00	181.00	-0.1	3,171	0.00%
2023/11/17	0	178.50	0	0.00	177.50	0	3,141	0.00%
2023/11/15	1	175.00	0	0.00	175.00	1	3,083	0.03%
2023/11/13	3	173.00	0	0.00	172.50	3	3,167	0.09%
2023/11/10	0.1	174.00	0	0.00	173.50	0.1	3,247	0.00%
2023/11/08	1	179.50	0	0.00	179.00	1	3,521	0.03%
2023/11/06	0.1	181.50	0.2	180.74	181.00	-0.1	3,532	0.00%
2023/11/02	0	0.00	16	177.50	176.50	-16	3,619	-0.44%
2023/11/01	4.2	174.26	0	0.00	173.50	4.2	3,715	0.11%
2023/10/31	0.1	175.00	0	0.00	175.50	0.1	3,815	0.00%
2023/10/30	0	0.00	2	176.75	177.50	-2	3,849	-0.05%
2023/10/27	1	179.50	1	178.50	179.00	0	3,876	0.00%
2023/10/26	1.2	171.42	0	0.00	171.50	1.2	3,889	0.03%
2023/10/25	2	174.75	0	0.00	173.50	2	3,905	0.05%
2023/10/24	0.8	172.50	0	0.00	171.00	0.8	3,960	0.02%
2023/10/20	1.1	173.18	0	0.00	174.00	1.1	3,954	0.03%
2023/10/19	0	0.00	7	177.00	179.00	-7	3,905	-0.18%
2023/10/18	3	178.17	7	178.50	179.00	-4	3,937	-0.10%
2023/10/17	0	0.00	1	182.00	181.00	-1	3,964	-0.03%
2023/10/16	0.1	182.50	0	0.00	182.50	0.1	3,997	0.00%
2023/10/13	2	183.00	1	184.00	183.00	1	4,035	0.02%
2023/10/12	11	182.05	0	0.00	183.50	11	4,063	0.27%
2023/10/11	11	184.09	0.1	184.00	183.50	10.9	4,117	0.26%
2023/10/04	0.2	177.75	0	0.00	177.00	0.2	4,100	0.00%
2023/09/28	0	182.00	0.1	184.00	181.00	-0.1	4,152	0.00%
2023/09/27	3	184.00	0	0.00	184.00	3	4,140	0.07%
2023/09/26	1	182.00	0	0.00	180.00	1	4,155	0.02%
2023/09/25	0	0.00	21.1	181.50	181.50	-21.1	4,143	-0.51%
2023/09/22	1	177.00	0	0.00	177.50	1	4,153	0.02%
2023/09/21	0.3	176.33	0	0.00	175.50	0.3	4,156	0.01%
2023/09/20	1	180.00	0	0.00	180.00	1	4,115	0.02%
2023/09/19	0	0.00	1	184.00	184.00	-1	4,103	-0.02%
2023/09/15	0	0.00	2.1	183.00	182.50	-2.1	4,139	-0.05%
2023/09/14	139	179.00	0	0.00	180.00	139	4,086	3.40%	大買/鉅額交易
2023/09/13	0	0.00	1	176.00	177.00	-1	4,081	-0.02%
2023/09/12	0.6	176.50	0	0.00	176.00	0.6	4,102	0.01%
2023/09/07	2.1	175.02	1	176.00	174.50	1.1	4,180	0.03%
2023/09/04	0	0.00	1	181.00	181.50	-1	4,150	-0.02%
2023/08/31	20	178.75	0	0.00	177.50	20	4,157	0.48%
2023/08/29	1	177.00	0	0.00	178.50	1	4,154	0.02%
2023/08/28	0	0.00	0.1	183.50	181.50	-0.1	4,138	0.00%
2023/08/23	41	175.22	0	0.00	174.00	41	4,618	0.89%
2023/08/22	60	179.00	0	0.00	177.50	60	4,619	1.30%
2023/08/21	0	0.00	1	179.00	179.00	-1	4,708	-0.02%
2023/08/17	2.2	180.68	1.3	182.12	181.50	1	4,682	0.02%
2023/08/15	1.2	170.47	7	169.14	170.00	-5.8	4,573	-0.13%
2023/08/14	7.2	173.88	0	0.00	173.50	7.2	4,456	0.16%
2023/08/11	0	0.00	1	186.50	186.00	-1	4,351	-0.02%
2023/08/10	2	188.00	0	0.00	187.00	2	4,397	0.05%
2023/08/09	1	186.00	0	0.00	186.50	1	4,489	0.02%
2023/08/08	21	186.90	120	185.50	185.00	-99	4,481	-2.21%	大賣/
2023/08/07	1.2	188.18	0	0.00	187.50	1.2	4,389	0.03%
2023/08/04	3.2	195.05	0	0.00	194.00	3.2	4,290	0.07%
2023/08/02	4.5	200.28	0	0.00	201.00	4.5	4,171	0.11%
2023/08/01	1	202.00	80	201.25	202.50	-79	4,128	-1.91%
2023/07/31	0	208.00	241	207.84	208.00	-241	4,081	-5.90%	大賣/鉅額交易
2023/07/27	1	205.50	0	0.00	204.50	1	3,941	0.03%
2023/07/24	1	206.00	0	0.00	205.00	1	3,852	0.03%
2023/07/21	0.1	204.00	0	0.00	204.00	0.1	3,847	0.00%
2023/07/18	0	0.00	1	211.50	211.00	-1	3,732	-0.03%
2023/07/17	0	0.00	83.2	214.74	215.00	-83.2	3,688	-2.26%
2023/07/14	0	0.00	6.2	210.77	212.00	-6.2	3,641	-0.17%
2023/07/11	20	203.00	0	0.00	204.50	20	3,542	0.56%
2023/07/07	101	201.50	0	0.00	201.00	101	3,547	2.85%	大買/鉅額交易
2023/07/06	1.5	204.67	10	205.50	204.00	-8.5	3,521	-0.24%
2023/07/05	0.5	211.00	0	0.00	210.00	0.5	3,470	0.01%
2023/07/04	10	208.50	6	211.50	210.00	4	3,449	0.12%
2023/07/03	10	204.50	0	0.00	205.50	10	3,425	0.29%
2023/06/30	5	203.00	0	0.00	204.00	5	3,489	0.14%
2023/06/29	45	205.50	0	0.00	204.00	45	3,498	1.29%
2023/06/27	1.1	201.03	0	0.00	201.00	1.1	3,526	0.03%
2023/06/26	0.2	200.75	0	0.00	202.00	0.2	3,524	0.01%
2023/06/21	43.2	202.46	0	0.00	201.50	43.2	3,546	1.22%
2023/06/15	2.2	205.93	0	0.00	205.50	2.2	3,468	0.06%
2023/06/13	0.2	205.67	0	0.00	204.00	0.2	3,449	0.01%
2023/06/08	3.1	210.52	0.4	213.00	210.00	2.7	3,418	0.08%
2023/06/05	0.4	209.00	0	0.00	206.50	0.4	3,511	0.01%
2023/05/31	4	203.38	0	0.00	202.50	4	3,503	0.11%
2023/05/30	1	208.00	0	0.00	207.00	1	3,107	0.03%
2023/05/29	1	208.00	2	208.75	210.50	-1	3,138	-0.03%
2023/05/26	1	205.50	0	0.00	206.00	1	3,217	0.03%
2023/05/25	62	205.31	0	0.00	206.00	62	3,242	1.91%
2023/05/24	20	209.50	0	0.00	210.00	20	3,172	0.63%
2023/05/23	40	214.00	0	0.00	213.50	40	3,159	1.27%
2023/05/17	1	211.50	1	215.00	214.00	0	3,068	0.00%
2023/05/16	2	207.25	0	0.00	208.00	2	3,025	0.07%
2023/05/15	1	209.00	0	0.00	209.00	1	2,976	0.03%
2023/05/03	1	224.00	0	0.00	222.50	1	3,053	0.03%
2023/04/27	40	220.50	0	0.00	220.00	40	3,367	1.19%
2023/04/26	0	0.00	120	224.26	224.50	-120	3,405	-3.52%	大賣/鉅額交易
2023/04/25	28	222.50	0	0.00	222.00	28	3,445	0.81%
2023/04/24	1	222.50	1	224.50	226.00	0	3,480	0.00%
2023/04/20	1	228.00	0	0.00	225.00	1	3,573	0.03%
2023/04/17	1	228.50	0	0.00	230.00	1	3,728	0.03%
2023/04/14	0	0.00	150	232.94	233.50	-150	3,781	-3.97%	大賣/鉅額交易
2023/04/13	0	0.00	14	230.04	229.50	-14	3,762	-0.37%
2023/04/11	1	228.00	107	228.31	228.00	-106	3,822	-2.77%	大賣/鉅額交易
2023/04/07	0	0.00	120	223.33	223.50	-120	3,815	-3.15%	大賣/鉅額交易
2023/03/30	1	224.50	0	0.00	225.50	1	3,779	0.03%
2023/03/29	1	225.00	0	0.00	228.50	1	3,820	0.03%
2023/03/24	0	0.00	2	232.00	232.00	-2	3,946	-0.05%
2023/03/23	30	237.00	12	234.04	237.00	18	4,007	0.45%
2023/03/22	0	0.00	1	234.00	234.00	-1	4,075	-0.02%
2023/03/16	1	228.00	1	228.00	228.00	0	4,233	0.00%
2023/03/15	2	230.00	0	0.00	229.50	2	4,274	0.05%
2023/03/13	0	0.00	1	233.00	234.50	-1	4,432	-0.02%
2023/03/10	8	228.00	0	0.00	227.00	8	4,479	0.18%
2023/03/06	0	0.00	25	228.00	228.00	-25	4,672	-0.54%
2023/02/20	1	231.00	12	231.46	231.00	-11	4,741	-0.23%
2023/02/17	0	0.00	0	231.50	231.50	0	4,878	0.00%
2023/02/13	0	0.00	0.2	233.50	232.00	-0.2	5,279	0.00%
2023/02/09	0	0.00	1	230.50	230.50	-1	5,448	-0.02%
2023/02/06	1	223.50	13	225.69	227.50	-12	5,624	-0.21%
2023/01/31	4	228.38	1	225.00	225.00	3	5,892	0.05%
2023/01/30	0	0.00	1	238.00	240.00	-1	5,957	-0.02%
2023/01/12	1	226.50	0	0.00	226.00	1	6,222	0.02%
2023/01/11	0	0.00	1	232.00	229.50	-1	6,197	-0.02%
2023/01/10	0	0.00	1	231.00	233.00	-1	6,169	-0.02%
2023/01/09	0	0.00	8	230.31	231.00	-8	6,147	-0.13%
2023/01/05	3	224.33	1	224.50	220.00	2	6,188	0.03%
2023/01/04	55	222.50	46	219.53	223.00	9	6,173	0.15%
2022/12/29	0	0.00	3	210.33	214.00	-3	6,147	-0.05%
2022/12/27	1	220.00	0	0.00	219.50	1	6,115	0.02%
2022/12/26	1	215.50	2	215.50	215.50	-1	6,104	-0.02%
2022/12/23	1	214.50	0	0.00	216.50	1	6,133	0.02%
2022/12/21	1	220.00	3	218.50	219.50	-2	6,135	-0.03%
2022/12/20	0	0.00	1	213.00	213.50	-1	6,070	-0.02%
2022/12/19	1	219.00	0	0.00	218.00	1	6,046	0.02%
2022/12/16	1	216.50	0.1	215.00	214.50	0.9	6,013	0.01%
2022/12/15	0	0.00	4	216.00	219.50	-4	5,964	-0.07%
2022/12/14	2	214.00	2	214.00	213.50	0	5,875	0.00%
2022/12/13	50	213.00	1	211.50	209.50	49	5,819	0.84%
2022/12/09	0	0.00	2	212.00	212.50	-2	5,812	-0.03%
2022/12/06	4	214.13	1	213.50	214.50	3	5,700	0.05%
2022/12/02	0	0.00	1	209.00	211.50	-1	5,573	-0.02%
2022/12/01	0	0.00	15	203.17	205.00	-15	5,502	-0.27%
2022/11/30	15	197.50	1.1	197.95	201.50	13.9	5,393	0.26%
2022/11/29	0	0.00	2.1	191.02	192.50	-2.1	5,291	-0.04%
2022/11/28	0	0.00	12	189.50	191.00	-12	5,335	-0.22%
2022/11/24	2.5	191.50	0	0.00	191.50	2.5	5,406	0.05%
2022/11/23	10	188.75	0	0.00	188.50	10	5,450	0.18%
2022/11/22	0	0.00	16	183.81	184.50	-16	5,590	-0.29%
2022/11/21	13	185.73	1	186.00	186.00	12	5,572	0.22%
2022/11/17	0.3	185.50	5	184.50	185.50	-4.8	5,496	-0.09%
2022/11/16	6	188.00	6	189.00	187.50	0	5,437	0.00%
2022/11/15	0	0.00	20	191.00	195.00	-20	5,314	-0.38%
2022/11/14	30	187.58	6.1	187.92	190.00	23.9	5,173	0.46%
2022/11/11	6	173.33	7	177.64	173.00	-1	4,939	-0.02%
2022/11/10	0.1	169.00	0	0.00	168.50	0.1	4,844	0.00%
2022/11/09	1	167.50	0	0.00	169.50	1	4,807	0.02%
2022/11/08	0	0.00	4.1	167.29	166.00	-4.1	4,751	-0.09%
2022/11/07	2	156.75	3	158.67	159.50	-1	4,654	-0.02%
2022/11/04	2	155.50	0	0.00	157.50	2	4,614	0.04%
2022/11/03	10	153.50	11	153.05	154.00	-1	4,559	-0.02%
2022/11/02	1.1	151.55	0	0.00	151.50	1.1	4,542	0.02%
2022/11/01	1	155.50	1.1	154.55	154.50	-0.1	4,472	0.00%
2022/10/31	2	145.50	2	144.00	149.00	0	4,408	0.00%
2022/10/27	3	151.33	1	150.00	150.00	2	4,273	0.05%
2022/10/26	4	141.88	3	140.00	143.00	1	4,203	0.02%
2022/10/25	87.1	143.66	1	144.50	141.50	86.1	4,013	2.15%
2022/10/24	42.1	159.97	3	161.67	157.00	39.1	3,771	1.04%
2022/10/21	1	165.50	0	0.00	164.50	1	3,647	0.03%
2022/10/20	1	166.50	1	169.50	168.50	0	3,622	0.00%
2022/10/13	45.1	169.27	0	0.00	165.50	45.1	3,736	1.21%
2022/10/12	1	174.50	0	0.00	178.00	1	3,744	0.03%
2022/10/11	1.2	176.92	0	0.00	176.00	1.2	3,768	0.03%
2022/10/05	0	0.00	0.1	191.00	190.00	-0.1	3,825	0.00%
2022/09/30	0.1	181.00	0	0.00	182.50	0.1	3,889	0.00%
2022/09/26	40	185.00	0	0.00	185.50	40	4,059	0.99%
2022/09/16	0	0.00	1	197.50	197.00	-1	4,348	-0.02%
2022/09/13	0	0.00	1	202.50	202.00	-1	4,356	-0.02%
2022/09/12	0	0.00	0.1	198.00	200.00	-0.1	4,365	0.00%
2022/09/08	1.2	192.76	0	0.00	193.50	1.2	4,377	0.03%
2022/09/07	56.9	189.12	0	0.00	187.50	56.9	4,426	1.28%
2022/09/06	0	0.00	1	193.50	192.50	-1	4,433	-0.02%
2022/09/05	1	191.00	0	0.00	190.00	1	4,447	0.02%
2022/09/02	5.5	189.13	0	0.00	188.50	5.5	4,427	0.12%
2022/09/01	2.6	191.70	0	0.00	193.00	2.6	4,365	0.06%
2022/08/30	1	201.50	0	0.00	200.50	1	4,272	0.02%
2022/08/29	11	201.86	2	199.25	199.00	9	4,211	0.21%
2022/08/26	0	0.00	0	221.00	220.00	0	4,053	0.00%
2022/08/25	1	215.50	0	0.00	215.50	1	4,054	0.02%
2022/08/24	1	214.00	0	0.00	212.00	1	4,085	0.02%
2022/08/23	0	0.00	0.3	214.00	213.00	-0.3	4,197	-0.01%
2022/08/22	0	0.00	1	217.00	217.50	-1	4,231	-0.02%
2022/08/16	0.1	224.50	0	0.00	224.50	0.1	4,360	0.00%
2022/08/12	10	221.00	0	0.00	223.50	10	4,390	0.23%
2022/08/11	0.2	218.50	0.4	219.86	218.50	-0.2	4,434	0.00%
2022/08/09	0	0.00	1	220.00	220.00	-1	4,579	-0.02%
2022/08/08	0	0.00	0.2	217.50	219.00	-0.2	4,631	0.00%
2022/08/03	7	204.71	0	0.00	203.50	7	4,860	0.14%
2022/08/02	0	0.00	1	212.50	213.00	-1	4,917	-0.02%
2022/08/01	1	211.50	0	0.00	213.00	1	4,891	0.02%
2022/07/29	0	0.00	4	210.38	211.50	-4	4,887	-0.08%
2022/07/26	3	202.33	1	202.50	202.50	2	4,841	0.04%
2022/07/25	0	0.00	2	199.00	199.00	-2	4,789	-0.04%
2022/07/22	0	0.00	3.1	200.01	201.00	-3.1	4,782	-0.06%
2022/07/21	0.1	195.00	0	0.00	197.00	0.1	4,763	0.00%
2022/07/20	4.3	189.97	0	0.00	191.00	4.3	4,751	0.09%
2022/07/15	34	185.40	0	0.00	185.50	34	4,556	0.75%
2022/07/14	20	190.75	0	0.00	192.50	20	4,501	0.44%
2022/07/13	1	190.00	0.2	191.00	190.00	0.8	4,479	0.02%
2022/07/12	20.1	186.51	0	0.00	188.00	20.1	4,433	0.45%
2022/07/11	0.1	192.00	0	0.00	192.00	0.1	4,403	0.00%
2022/07/08	0.1	193.50	0.3	193.00	192.50	-0.2	4,387	0.00%
2022/07/07	1.1	188.91	0.1	193.50	192.00	1	4,320	0.02%
2022/07/06	2.1	191.02	0	0.00	190.50	2.1	4,299	0.05%
2022/07/04	5	189.40	0	0.00	188.00	5	4,221	0.12%
2022/07/01	44.1	193.02	0	0.00	189.00	44.1	4,171	1.06%
2022/06/28	0.3	213.00	0	0.00	214.50	0.3	3,951	0.01%
2022/06/27	1	206.00	0	0.00	212.50	1	3,931	0.03%
2022/06/24	53.1	206.12	0	0.00	205.00	53.1	3,893	1.36%
2022/06/23	1.2	200.57	0	0.00	203.00	1.2	3,881	0.03%
2022/06/22	140	201.71	0	0.00	202.50	140	3,856	3.63%	大買/鉅額交易
2022/06/21	0.3	220.50	0	0.00	224.50	0.3	3,795	0.01%
2022/06/20	10	218.00	0	0.00	216.00	10	3,762	0.27%
2022/06/17	42.7	219.90	0.5	220.00	218.50	42.2	3,721	1.13%
2022/06/15	2	226.00	0	0.00	226.50	2	3,657	0.05%
2022/06/14	41.6	216.98	0	0.00	217.50	41.6	3,667	1.13%
2022/06/13	1.2	220.25	0	0.00	221.00	1.2	3,692	0.03%
2022/06/08	1.3	229.85	1	230.00	231.00	0.3	3,669	0.01%
2022/06/02	0	0.00	1	223.00	222.50	-1	3,741	-0.03%
2022/05/30	1	213.50	1	216.00	215.50	0	3,614	0.00%
2022/05/27	0.4	210.00	0.1	210.50	210.00	0.3	3,562	0.01%
2022/05/26	4.1	200.95	10	200.00	199.00	-5.9	3,544	-0.17%
2022/05/25	0.1	205.00	0	0.00	204.50	0.1	3,542	0.00%
2022/05/24	10	206.50	0	0.00	202.50	10	3,533	0.28%
2022/05/20	0	0.00	1	206.00	205.00	-1	3,521	-0.03%
2022/05/19	0	0.00	0.1	203.02	204.50	-0.1	3,476	0.00%
2022/05/17	2.2	195.34	0	0.00	194.50	2.2	3,293	0.07%
2022/05/16	6.1	192.03	6	193.50	193.00	0.1	3,230	0.00%
2022/05/13	72.2	192.71	0	0.00	192.50	72.2	3,176	2.27%
2022/05/12	185.3	200.32	0	0.00	199.50	185.3	3,064	6.05%	大買/鉅額交易
2022/05/11	1.1	212.41	0	0.00	212.50	1.1	2,992	0.04%
2022/05/10	7.1	213.89	0	0.00	215.50	7.1	2,941	0.24%
2022/04/29	0	0.00	5	237.50	236.50	-5	2,934	-0.17%
2022/04/28	1	234.50	0	0.00	236.00	1	2,942	0.03%
2022/04/27	5	237.50	0	0.00	234.50	5	2,906	0.17%
2022/04/26	1	240.00	0.1	245.00	245.00	0.9	2,883	0.03%
2022/04/25	5	240.00	0	0.00	236.50	5	2,859	0.17%
2022/04/14	0	0.00	5	253.20	254.00	-5	2,959	-0.17%
2022/04/07	0	0.00	1	259.00	256.00	-1	2,895	-0.03%
2022/04/06	0	0.00	18	258.67	260.00	-18	2,863	-0.63%
2022/03/30	0	0.00	12	255.00	254.00	-12	2,771	-0.43%
2022/03/29	0	0.00	11	250.00	251.00	-11	2,750	-0.40%
2022/03/24	0	0.00	1	251.50	252.50	-1	2,728	-0.04%
2022/03/18	0	0.00	1	244.50	246.00	-1	2,746	-0.04%
2022/03/16	1	228.00	1	226.50	230.00	0	2,639	0.00%
2022/03/15	2	233.00	0	0.00	233.00	2	2,590	0.08%
2022/03/11	2	239.75	0	0.00	238.50	2	2,591	0.08%
2022/03/09	81	236.48	0	0.00	235.00	81	2,554	3.17%
2022/03/08	0	0.00	0.2	236.00	232.50	-0.2	2,547	-0.01%
2022/03/03	1	258.00	0	0.00	258.50	1	2,532	0.04%
2022/02/21	0.2	264.00	0	0.00	264.00	0.2	2,447	0.01%
2022/02/09	0	0.00	1	263.50	263.50	-1	2,490	-0.04%
2022/02/07	1	251.50	0	0.00	252.00	1	2,437	0.04%
2022/01/19	0	0.00	1	257.00	257.50	-1	2,593	-0.04%
2022/01/14	1	252.00	0	0.00	253.00	1	2,613	0.04%
2022/01/13	1	266.00	0	0.00	271.00	1	2,563	0.04%
2021/12/30	0	0.00	1.1	265.00	263.50	-1.1	2,759	-0.04%
2021/12/29	0	0.00	1	265.50	266.00	-1	2,824	-0.04%
2021/12/28	0	0.00	10	258.00	264.00	-10	2,916	-0.34%
2021/12/27	0	0.00	0.1	256.00	255.50	-0.1	2,926	0.00%
2021/12/24	1	254.50	0	0.00	255.00	1	2,979	0.03%
2021/12/23	0	0.00	1	252.00	252.50	-1	3,031	-0.03%
2021/12/20	1	249.00	0	0.00	249.50	1	3,277	0.03%
2021/12/10	0.2	256.50	0	0.00	256.50	0.2	3,666	0.00%
2021/12/02	0	0.00	1	255.00	253.50	-1	3,750	-0.03%
2021/11/30	0	0.00	1.1	248.82	247.00	-1.1	3,776	-0.03%
2021/11/26	2	243.00	0	0.00	243.00	2	3,725	0.05%
2021/11/19	1	251.00	0	0.00	251.00	1	3,845	0.03%
2021/11/10	1	252.00	0	0.00	251.00	1	3,994	0.03%
2021/10/28	0	0.00	18	270.00	268.50	-18	3,907	-0.46%
2021/10/26	0	0.00	21	252.36	256.00	-21	3,841	-0.55%
2021/10/05	1	227.50	0	0.00	229.50	1	3,560	0.03%
2021/09/29	0	0.00	0.1	243.00	240.00	-0.1	3,420	0.00%
2021/09/27	1	245.50	0	0.00	247.00	1	3,282	0.03%
2021/09/23	2	256.50	1	251.00	254.00	1	3,224	0.03%
2021/09/22	3	249.33	0	0.00	249.00	3	3,187	0.09%
2021/09/17	2	257.25	2.1	258.30	255.50	-0.1	3,037	0.00%
2021/09/14	0.1	282.00	22.1	280.10	281.00	-22	2,919	-0.75%
2021/09/13	0	0.00	20	272.00	272.00	-20	2,904	-0.69%
2021/09/10	0	0.00	3	265.50	266.50	-3	2,905	-0.10%
2021/09/09	0	0.00	40	262.00	264.50	-40	2,908	-1.38%
2021/09/08	0	0.00	2	258.00	259.50	-2	2,933	-0.07%
2021/09/02	0	262.00	0	0.00	259.50	0	2,896	0.00%
2021/09/01	0	0.00	2	262.00	260.50	-2	2,859	-0.07%
2021/08/31	1	261.50	40	266.50	266.50	-39	2,830	-1.38%
2021/08/30	0	0.00	1	263.50	266.00	-1	2,786	-0.04%
2021/08/27	0	0.00	40	259.50	263.00	-40	2,752	-1.45%
2021/08/24	1	245.00	0	0.00	247.00	1	2,668	0.04%
2021/08/23	0	0.00	4.2	240.50	243.50	-4.2	2,664	-0.16%
2021/08/20	3	234.33	7	233.93	233.00	-4	2,642	-0.15%
2021/08/18	0	0.00	9	231.00	231.00	-9	2,684	-0.34%
2021/08/16	0	0.00	3	234.00	227.00	-3	2,675	-0.11%
2021/08/11	0	0.00	2	230.75	230.00	-2	2,714	-0.07%
2021/08/10	1	227.50	1.5	229.02	227.50	-0.5	2,750	-0.02%
2021/08/04	1	236.00	0	0.00	236.00	1	2,920	0.03%
2021/07/27	0	0.00	5	227.50	220.00	-5	2,841	-0.18%
2021/07/26	1	222.00	11	224.77	224.00	-10	2,818	-0.35%
2021/07/23	0	0.00	0.1	219.50	222.50	-0.1	2,819	0.00%
2021/07/16	0	0.00	4	221.00	221.00	-4	2,807	-0.14%
2021/07/15	0	0.00	0.1	218.00	219.00	-0.1	2,830	0.00%
2021/07/13	0	0.00	5	216.00	216.00	-5	2,841	-0.18%
2021/07/05	0	0.00	1	205.50	207.00	-1	2,847	-0.04%
2021/06/30	11	201.50	0	0.00	202.50	11	2,836	0.39%
2021/06/22	1	201.50	4	203.00	201.50	-3	2,813	-0.11%
2021/06/17	3	197.50	0	0.00	200.50	3	2,733	0.11%
2021/06/16	4	200.00	0	0.00	200.00	4	2,765	0.14%
2021/06/11	0.1	206.00	0	0.00	207.00	0.1	2,757	0.00%
2021/06/07	0	0.00	4	203.75	204.50	-4	3,054	-0.13%
2021/06/04	2	204.75	6	207.17	207.00	-4	3,072	-0.13%
2021/06/03	8	204.75	0	0.00	206.00	8	3,092	0.26%
2021/05/26	0	0.00	3	205.50	205.50	-3	3,171	-0.09%
2021/05/21	0	0.00	64	203.72	205.50	-64	3,272	-1.96%
2021/05/14	0	0.00	1	199.00	195.50	-1	3,290	-0.03%
2021/05/13	4	185.25	3	182.00	186.00	1	3,255	0.03%
2021/05/12	21	182.83	0	0.00	188.00	21	3,211	0.65%
2021/05/11	0	0.00	16	201.00	200.00	-16	3,143	-0.51%
2021/04/28	40.2	200.00	0	0.00	201.00	40.2	3,293	1.22%
2021/04/27	0	0.00	2.1	201.04	202.00	-2.1	3,340	-0.06%
2021/04/19	0	0.00	1	206.50	205.50	-1	3,349	-0.03%
2021/04/15	0	0.00	2	205.50	209.50	-2	3,312	-0.06%
2021/04/12	0	0.00	21.5	202.57	202.50	-21.5	3,328	-0.65%
2021/04/09	0	0.00	20	199.80	199.50	-20	3,313	-0.60%
2021/04/07	2	198.50	0	0.00	199.00	2	3,311	0.06%
2021/04/06	0	0.00	1	199.50	199.50	-1	3,322	-0.03%
2021/04/01	0	0.00	1	196.50	197.00	-1	3,324	-0.03%
2021/03/30	0	0.00	1	198.00	199.50	-1	3,300	-0.03%
2021/03/29	0	0.00	9	193.56	194.00	-9	3,262	-0.28%
2021/03/26	13	190.42	7	191.07	191.50	6	3,253	0.18%
2021/03/19	41	184.50	0	0.00	187.00	41	3,450	1.19%
2021/03/18	1	190.00	81	194.01	190.50	-80	3,397	-2.35%
2021/03/17	2	190.50	1	190.50	191.00	1	3,375	0.03%
2021/03/15	0	0.00	8	186.50	187.50	-8	3,283	-0.24%
2021/03/12	9	182.28	58	185.43	182.50	-49	3,274	-1.50%
2021/03/11	1	190.00	55	187.05	190.00	-54	3,243	-1.66%
2021/03/05	40	169.00	0	0.00	170.00	40	3,183	1.26%
2021/02/25	0	0.00	1	182.00	180.50	-1	3,211	-0.03%
2021/02/24	0	0.00	6	178.00	176.50	-6	3,174	-0.19%
2021/02/17	0	0.00	40	171.00	172.50	-40	3,111	-1.29%
2021/02/05	0	0.00	2	162.50	164.00	-2	3,069	-0.07%
2021/02/02	2	163.00	6	163.33	163.00	-4	3,212	-0.12%
2021/02/01	40	157.00	0	0.00	158.00	40	3,256	1.23%
2021/01/29	5	155.40	0	0.00	155.00	5	3,225	0.16%
2021/01/28	5	160.80	0	0.00	159.50	5	3,181	0.16%
2021/01/27	0	0.00	1	161.50	161.00	-1	3,165	-0.03%
2021/01/26	1	164.00	0	0.00	162.50	1	3,166	0.03%
2021/01/25	19	168.05	0	0.00	169.00	19	3,146	0.60%
2021/01/14	39	174.01	2	171.00	172.50	37	3,253	1.14%
2021/01/13	1	171.50	0	0.00	172.00	1	3,264	0.03%
2021/01/12	1	168.00	0	0.00	168.00	1	3,258	0.03%
2021/01/11	0	0.00	1	169.50	170.00	-1	3,275	-0.03%
2021/01/08	2	169.00	0	0.00	170.00	2	3,291	0.06%
2021/01/05	0	0.00	2	165.50	166.00	-2	3,283	-0.06%
2021/01/04	0	0.00	2	168.25	167.50	-2	3,328	-0.06%
2020/12/31	0	0.00	1	170.50	168.00	-1	3,340	-0.03%
2020/12/30	0	0.00	1	167.00	167.00	-1	3,336	-0.03%
2020/12/29	2	165.00	0	0.00	165.50	2	3,378	0.06%
2020/12/28	0	0.00	1	164.50	162.50	-1	3,388	-0.03%
2020/12/17	0	0.00	24	164.04	165.00	-24	3,448	-0.70%
2020/12/16	2	159.50	3	160.67	163.00	-1	3,394	-0.03%
2020/12/14	1	152.00	0	0.00	152.00	1	3,308	0.03%
2020/12/11	1	157.50	0.1	155.00	155.00	0.9	3,331	0.03%
2020/12/09	21	156.00	0	0.00	156.50	21	3,328	0.63%
2020/12/07	2	158.00	1	158.00	158.50	1	3,319	0.03%
2020/12/03	2	157.50	0	0.00	158.00	2	3,312	0.06%
2020/11/30	0.2	157.00	0	0.00	156.00	0.2	3,307	0.01%
2020/11/27	1	161.50	0	0.00	160.50	1	3,218	0.03%
2020/11/25	1	160.00	1	159.00	159.50	0	3,236	0.00%
2020/11/24	1	166.00	1	166.00	166.50	0	3,215	0.00%
2020/11/23	1	165.50	1	165.50	166.00	0	3,218	0.00%
2020/11/20	0	0.00	62	163.68	163.00	-62	3,194	-1.94%
2020/11/19	0	0.00	30	166.00	166.00	-30	3,192	-0.94%
2020/11/17	2	165.50	0.3	166.50	167.50	1.7	3,186	0.05%
2020/11/16	0	0.00	1	162.50	163.00	-1	3,264	-0.03%
2020/11/13	1	158.00	0	0.00	159.00	1	3,280	0.03%
2020/11/11	0	0.00	22.2	162.48	161.50	-22.2	3,331	-0.67%
2020/11/10	1	158.50	4	159.13	159.00	-3	3,315	-0.09%
2020/11/09	0	0.00	2	157.50	154.50	-2	3,515	-0.06%
2020/11/05	2	148.50	2	148.25	147.50	0	3,442	0.00%
2020/11/04	2	146.00	12	144.83	147.00	-10	3,437	-0.29%
2020/11/03	4	141.50	3	143.00	144.00	1	3,413	0.03%
2020/11/02	3	139.50	1	141.00	141.00	2	3,420	0.06%
2020/10/28	1	140.00	0	0.00	140.00	1	3,451	0.03%
2020/10/27	0	0.00	0.5	143.00	143.50	-0.5	3,432	-0.01%
2020/10/26	0	0.00	6	144.00	145.00	-6	3,428	-0.17%
2020/10/23	1	141.00	104	143.47	144.00	-103	3,429	-3.00%	大賣/鉅額交易
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	1	137.50	0	0.00	139.00	1	3,351	0.03%
2020/09/28	3	127.50	0	0.00	128.50	3	3,307	0.09%
2020/09/24	4	126.25	0	0.00	126.00	4	3,338	0.12%
2020/09/21	0	0.00	1	134.00	135.00	-1	3,392	-0.03%
2020/09/15	0	0.00	0.3	130.00	130.00	-0.3	3,574	-0.01%
2020/09/08	0	0.00	24	131.52	132.00	-24	3,712	-0.65%
2020/09/07	21	130.79	5	129.00	130.50	16	3,771	0.42%
2020/09/04	0	0.00	1	129.50	129.00	-1	3,861	-0.03%
2020/09/03	5	132.00	0	0.00	131.50	5	3,906	0.13%
2020/09/02	1	128.00	0	0.00	129.00	1	3,895	0.03%
2020/08/31	0	0.00	6	133.00	129.50	-6	3,876	-0.15%
2020/08/27	0	0.00	1	133.50	134.00	-1	3,947	-0.03%
2020/08/26	0	0.00	1	136.00	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	1	135.00	135.50	-1	3,992	-0.03%
2020/08/24	0	0.00	0.1	132.50	132.50	-0.1	4,025	0.00%
2020/08/21	2	134.00	0	0.00	134.00	2	4,066	0.05%
2020/08/20	4	130.38	5	133.30	132.50	-1	4,057	-0.02%
2020/08/19	0	0.00	8	136.63	138.00	-8	4,010	-0.20%
2020/08/18	0	0.00	0	134.50	135.00	0	4,015	0.00%
2020/08/17	3	134.33	3	135.16	136.00	0	3,968	0.00%
2020/08/14	1	133.00	1	133.00	132.00	0	3,941	0.00%
2020/08/13	3	132.67	24	133.92	132.50	-21	3,878	-0.54%
2020/08/11	0	0.00	1	125.00	124.00	-1	3,675	-0.03%
2020/08/06	1	126.00	2	125.25	125.50	-1	3,797	-0.03%
2020/08/05	0	0.00	2.1	124.53	125.50	-2.1	3,807	-0.06%
2020/08/04	1	122.50	0	0.00	123.50	1	3,846	0.03%
2020/07/28	0	0.00	4	120.88	121.50	-4	4,097	-0.10%
2020/07/23	0	0.00	1	125.00	125.00	-1	4,354	-0.02%
2020/07/22	1	125.50	0	0.00	126.00	1	4,390	0.02%
2020/07/21	0	0.00	1	126.00	126.00	-1	4,420	-0.02%
2020/07/17	1	122.50	1	123.00	123.00	0	4,487	0.00%
2020/07/16	2	123.75	0	0.00	123.50	2	4,555	0.04%
2020/07/10	1	124.00	2	125.25	125.00	-1	4,750	-0.02%
2020/07/08	1	128.00	2	128.00	128.00	-1	4,801	-0.02%
2020/07/07	1	128.00	2	129.50	128.50	-1	4,833	-0.02%
2020/07/06	2	128.50	0	0.00	129.00	2	4,848	0.04%
2020/07/03	1	126.50	0	0.00	127.00	1	4,884	0.02%
2020/07/02	0	0.00	1	128.00	126.50	-1	5,019	-0.02%
2020/07/01	0	0.00	20	125.75	126.00	-20	5,153	-0.39%
2020/06/29	1	118.00	0	0.00	120.00	1	5,268	0.02%
2020/06/24	50	119.00	0	0.00	119.00	50	5,266	0.95%
2020/06/23	23	119.83	1	119.50	118.50	22	5,380	0.41%
2020/06/22	1	128.00	235	127.50	128.00	-234	5,436	-4.30%	大賣/鉅額交易
2020/06/19	0	0.00	390	127.50	127.00	-390	5,512	-7.08%	大賣/鉅額交易
2020/06/17	6	127.92	0	0.00	127.00	6	5,633	0.11%
2020/06/15	20	123.50	0	0.00	123.00	20	5,958	0.34%
2020/06/12	1	124.00	0	0.00	124.00	1	6,072	0.02%
2020/06/11	2	129.50	50	130.00	125.00	-48	6,227	-0.77%
2020/06/10	0	0.00	1	129.50	129.50	-1	6,254	-0.02%
2020/06/08	0	0.00	1	124.00	124.50	-1	6,524	-0.02%
2020/06/05	0	0.00	90	123.50	123.50	-90	6,601	-1.36%
2020/06/03	0	0.00	2.1	121.78	122.50	-2.1	6,836	-0.03%
2020/06/01	1	118.50	0	0.00	119.00	1	6,875	0.01%
2020/05/28	0	0.00	50	117.50	116.50	-50	6,896	-0.73%
2020/05/27	0	0.00	1	116.00	116.00	-1	6,959	-0.01%
2020/05/26	0	0.00	5	118.00	117.50	-5	7,010	-0.07%
2020/05/25	1	113.00	1	113.50	115.50	0	7,026	0.00%
2020/05/22	0	0.00	1	112.00	111.50	-1	7,068	-0.01%
2020/05/15	5	111.50	1	111.50	112.50	4	7,235	0.06%
2020/05/13	5	113.50	0	0.00	116.50	5	7,177	0.07%
2020/05/11	50	117.00	102	116.42	116.50	-52	7,181	-0.72%	大賣/
2020/05/07	1	112.50	1	112.00	113.00	0	7,166	0.00%
2020/05/06	1	113.00	1	112.50	113.00	0	7,168	0.00%
2020/05/04	2	109.25	0	0.00	108.50	2	7,114	0.03%
2020/04/30	0	0.00	1	116.00	114.50	-1	7,042	-0.01%
2020/04/29	29	109.36	50	110.27	111.00	-21	7,007	-0.30%
2020/04/28	1	103.00	1	103.50	103.00	0	6,941	0.00%
2020/04/27	0	0.00	3	100.17	101.00	-3	7,087	-0.04%
2020/04/24	2	99.00	0	0.00	98.70	2	7,050	0.03%
2020/04/23	1	98.30	0	0.00	97.90	1	7,029	0.01%
2020/04/22	2	96.70	0	0.00	97.00	2	7,014	0.03%
2020/04/21	2	99.45	0	0.00	96.50	2	6,999	0.03%
2020/04/20	0	0.00	2	100.25	101.00	-2	6,969	-0.03%
2020/04/16	2	99.60	0	0.00	99.60	2	6,949	0.03%
2020/04/15	1	101.50	5	101.60	102.00	-4	6,873	-0.06%
2020/04/14	1	97.10	1	96.80	100.00	0	6,809	0.00%
2020/04/13	0	0.00	30	96.68	96.40	-30	6,800	-0.44%
2020/04/10	2	97.05	1	97.70	98.20	1	6,811	0.01%
2020/04/09	1	95.70	5	95.30	96.30	-4	6,777	-0.06%
2020/04/08	27	95.03	1	96.10	96.10	26	6,736	0.39%
2020/04/07	2	94.00	3	94.87	94.50	-1	6,668	-0.01%
2020/04/06	2	89.65	8	90.80	91.10	-6	6,521	-0.09%
2020/04/01	0	0.00	16	91.50	92.30	-16	6,325	-0.25%
2020/03/31	21	92.10	8	91.80	91.50	13	6,251	0.21%
2020/03/30	66	93.20	0	0.00	93.70	66	6,077	1.09%
2020/03/27	2	100.00	5	100.22	96.70	-3	5,988	-0.05%
2020/03/26	5	90.72	1	94.40	96.50	4	5,863	0.07%
2020/03/25	2	92.50	7	92.79	91.00	-5	5,743	-0.09%
2020/03/24	2	88.10	0.2	88.00	87.10	1.8	5,610	0.03%
2020/03/23	3	79.27	16	80.60	80.10	-13	5,544	-0.23%
2020/03/20	13	84.04	4	82.78	85.40	9	5,502	0.16%
2020/03/19	8	78.75	1	77.90	77.70	7	5,338	0.13%
2020/03/18	8	87.71	28	86.58	86.30	-20	5,231	-0.38%
2020/03/17	108	90.42	1	90.60	87.30	107	5,135	2.08%	大買/鉅額交易
2020/03/16	2	94.90	0	0.00	94.00	2	4,963	0.04%
2020/03/13	157	92.34	3	95.47	97.40	154	4,887	3.15%	大買/鉅額交易
2020/03/12	95	103.38	0	0.00	101.50	95	4,685	2.03%
2020/03/11	1	109.50	1	108.00	106.00	0	4,593	0.00%
2020/03/10	90	106.00	0	0.00	106.00	90	4,500	2.00%
2020/03/09	123	107.98	0	0.00	107.00	123	4,402	2.79%	大買/鉅額交易
2020/03/06	4	114.50	0	0.00	114.50	4	4,245	0.09%
2020/03/05	0	0.00	1	118.00	118.00	-1	4,171	-0.02%
2020/03/04	2	114.02	0	0.00	114.50	2	4,121	0.05%
2020/03/03	5	116.70	0	0.00	116.00	5	4,067	0.12%
2020/03/02	50.8	113.52	2	113.75	114.00	48.8	4,023	1.21%
2020/02/27	2	116.00	0	0.00	115.00	2	3,995	0.05%
2020/02/25	1	118.00	1	119.00	118.00	0	3,857	0.00%
2020/02/24	9	121.00	0	0.00	120.00	9	3,764	0.24%
2020/02/21	10	124.50	0	0.00	124.50	10	3,624	0.28%
2020/02/20	1	124.50	0	0.00	124.50	1	3,630	0.03%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/13	4	126.50	0	0.00	126.00	4	3,482	0.11%
2020/02/12	6	125.42	0	0.00	126.00	6	3,498	0.17%
2020/02/11	5	126.10	0	0.00	126.00	5	3,489	0.14%
2020/02/07	2	126.75	0	0.00	126.50	2	3,408	0.06%
2020/02/05	1	129.50	0	0.00	129.50	1	3,341	0.03%
2020/02/04	0	0.00	2	128.00	128.00	-2	3,281	-0.06%
2020/02/03	352	122.57	3	122.00	122.50	349	3,236	10.78%	大買/鉅額交易
2020/01/31	4	127.50	0	0.00	127.00	4	3,133	0.13%
2020/01/30	5	131.50	0	0.00	128.50	5	3,061	0.16%
2020/01/20	1	143.00	0	0.00	142.50	1	2,868	0.03%
2020/01/16	0	0.00	9	143.00	143.00	-9	2,932	-0.31%
2020/01/14	0	0.00	11	141.09	142.50	-11	3,019	-0.36%
2020/01/13	0	0.00	1	140.00	140.00	-1	2,960	-0.03%
2020/01/08	2	136.50	0	0.00	136.50	2	2,965	0.07%
2020/01/02	10	138.50	0	0.00	137.50	10	2,910	0.34%
2019/12/30	0	0.00	2	139.50	140.50	-2	2,873	-0.07%
2019/12/27	0	0.00	1	138.50	139.50	-1	2,877	-0.03%
2019/12/24	2	138.00	0	0.00	138.50	2	2,933	0.07%
2019/12/18	2	137.50	0	0.00	137.50	2	2,927	0.07%
2019/12/16	1	136.50	1	137.50	138.00	0	2,874	0.00%
2019/12/12	1	136.50	0	0.00	135.00	1	2,808	0.04%
2019/12/10	0	0.00	3	133.00	134.00	-3	2,763	-0.11%
2019/12/05	1	135.50	0	0.00	135.50	1	2,688	0.04%
2019/12/04	2	136.00	0	0.00	135.00	2	2,708	0.07%
2019/11/27	0	0.00	30	140.00	139.50	-30	2,736	-1.10%
2019/11/26	1	141.00	0	0.00	139.00	1	2,730	0.04%
2019/11/22	1	140.00	0	0.00	140.00	1	2,656	0.04%
2019/11/21	0	0.00	78.1	141.35	141.50	-78.1	2,680	-2.91%
2019/11/20	1	143.00	0	0.00	143.50	1	2,675	0.04%
2019/11/19	53	143.32	2	144.00	144.00	51	2,678	1.90%
2019/11/18	0	0.00	1	141.50	142.00	-1	2,635	-0.04%
2019/11/11	0	0.00	14	141.04	141.00	-14	2,757	-0.51%
2019/11/08	0	0.00	36	141.06	140.50	-36	2,742	-1.31%
2019/11/07	1	139.00	21	139.00	138.50	-20	2,731	-0.73%
2019/11/04	93	138.16	0	0.00	140.00	93	2,796	3.33%
2019/10/31	2	137.50	0	0.00	137.50	2	2,961	0.07%
2019/10/24	10	138.50	0	0.00	138.50	10	3,048	0.33%
2019/10/23	20	138.00	1	137.97	137.50	19	3,039	0.62%
2019/10/15	0.1	129.00	0	0.00	129.00	0.1	2,881	0.00%
2019/10/14	5	125.50	0	0.00	128.00	5	2,887	0.17%
2019/10/03	2	126.00	0	0.00	126.00	2	2,855	0.07%
2019/09/19	0	0.00	0.2	129.00	128.50	-0.2	2,905	-0.01%
2019/09/18	0	0.00	4	129.00	129.50	-4	2,899	-0.14%
2019/09/12	2	130.25	0	0.00	131.00	2	2,921	0.07%
2019/09/09	0	0.00	1	130.50	131.00	-1	2,914	-0.03%
2019/09/06	4	129.50	4	129.25	129.50	0	2,914	0.00%
2019/09/05	0.2	128.50	0	0.00	127.50	0.2	2,899	0.01%
2019/09/02	1	125.50	3	127.83	127.00	-2	3,043	-0.07%
2019/08/29	0	0.00	1	120.00	121.00	-1	2,985	-0.03%
2019/08/26	3	122.00	0	0.00	122.00	3	3,018	0.10%
2019/08/23	2	124.00	0	0.00	125.00	2	3,015	0.07%
2019/08/20	1	126.00	0	0.00	125.00	1	3,081	0.03%
2019/08/15	1	123.50	0	0.00	124.00	1	3,102	0.03%
2019/08/14	0	0.00	186	123.38	123.50	-186	3,102	-6.00%	大賣/鉅額交易
2019/08/13	19	121.26	6	120.50	121.00	13	3,016	0.43%
2019/08/12	0	0.00	35	124.43	123.50	-35	3,029	-1.16%
2019/08/07	27	125.96	1	124.00	124.00	26	3,027	0.86%
2019/08/06	1	120.00	0	0.00	124.00	1	3,056	0.03%
2019/08/05	58	124.24	28	125.20	124.00	30	3,099	0.97%
2019/08/02	17	128.74	9	126.06	125.50	8	3,185	0.25%
2019/08/01	157	131.01	6	132.00	133.00	151	3,070	4.92%	大買/鉅額交易
2019/07/31	5	131.30	0	0.00	131.50	5	3,046	0.16%
2019/07/29	5	141.20	0	0.00	141.00	5	2,970	0.17%
2019/07/22	63	140.00	0	0.00	139.50	63	2,857	2.20%
2019/07/19	0	0.00	2.1	139.95	139.00	-2.1	2,854	-0.07%
2019/07/18	20	138.50	0	0.00	138.00	20	2,868	0.70%
2019/07/11	1	136.50	0	0.00	136.50	1	2,830	0.04%
2019/07/10	0	0.00	0.4	136.50	136.50	-0.4	2,832	-0.01%
2019/07/09	5	134.00	0	0.00	135.00	5	2,842	0.18%
2019/07/05	6	135.50	1	135.00	135.50	5	2,858	0.17%
2019/06/26	0	0.00	1	129.00	128.50	-1	2,974	-0.03%
2019/06/21	0	0.00	1	129.50	128.50	-1	2,945	-0.03%
2019/06/20	0	0.00	1	128.00	128.00	-1	2,893	-0.03%
2019/06/17	24	125.50	24	122.75	125.00	0	2,908	0.00%
2019/06/12	1	125.50	1	126.00	125.50	0	2,924	0.00%
2019/06/11	1	125.50	1	125.50	125.00	0	2,872	0.00%
2019/06/05	0	0.00	5	118.50	117.50	-5	2,783	-0.18%
2019/05/30	0	0.00	0	117.00	116.50	0	2,757	0.00%
2019/05/27	0	0.00	1	115.50	115.50	-1	2,771	-0.04%
2019/05/21	1	119.00	0	0.00	118.00	1	2,792	0.04%
2019/05/16	3	117.67	5	117.00	116.00	-2	2,858	-0.07%
2019/05/14	1	117.50	1	117.50	117.50	0	2,839	0.00%
2019/05/13	3	119.00	0	0.00	120.00	3	2,788	0.11%
2019/05/10	4	125.75	0	0.00	123.00	4	2,744	0.15%
2019/05/09	4	131.25	0	0.00	129.50	4	2,646	0.15%
2019/05/08	0	0.00	4	133.50	133.00	-4	2,623	-0.15%
2019/05/07	1	129.50	0	0.00	132.50	1	2,608	0.04%
2019/05/06	1	129.50	0	0.00	129.50	1	2,634	0.04%
2019/05/03	0	0.00	1	132.00	133.00	-1	2,650	-0.04%
2019/04/30	1	130.00	0	0.00	131.50	1	2,720	0.04%
2019/04/26	0	0.00	30	132.67	133.00	-30	2,738	-1.10%
2019/04/25	0	0.00	4	132.00	133.00	-4	2,750	-0.15%
2019/04/24	0	0.00	10	129.75	130.00	-10	2,759	-0.36%
2019/04/23	2	130.50	0	0.00	130.00	2	2,755	0.07%
2019/04/18	15	132.70	0	0.00	130.50	15	2,879	0.52%
2019/04/17	1	132.50	0	0.00	133.50	1	2,953	0.03%
2019/04/12	0	0.00	2	133.51	135.00	-2	3,043	-0.07%
2019/04/11	2	132.00	32	132.00	132.00	-30	3,060	-0.98%
2019/04/09	0	0.00	22	132.50	133.00	-22	3,064	-0.72%
2019/04/08	0	0.00	9	133.06	134.00	-9	3,058	-0.29%
2019/04/02	5	127.20	6	128.25	129.00	-1	2,986	-0.03%
2019/04/01	0	0.00	3	127.50	125.50	-3	2,939	-0.10%
2019/03/29	0	0.00	4	124.75	126.00	-4	2,884	-0.14%
2019/03/28	0	0.00	1	123.00	123.00	-1	2,862	-0.03%
2019/03/27	1.5	122.00	0	0.00	122.00	1.5	2,852	0.05%
2019/03/26	5	123.50	0	0.00	123.50	5	2,868	0.17%
2019/03/22	3	122.50	1	122.50	123.00	2	2,854	0.07%
2019/03/21	9	122.50	0	0.00	122.50	9	2,882	0.31%
2019/03/20	0	0.00	1	122.50	123.00	-1	2,894	-0.03%
2019/03/18	0	0.00	3	119.17	120.50	-3	2,805	-0.11%
2019/03/13	0	0.00	1	114.00	114.50	-1	2,793	-0.04%
2019/03/12	2	115.25	0	0.00	115.00	2	2,819	0.07%
2019/03/11	1	114.00	0	0.00	113.00	1	2,850	0.04%
2019/03/07	1	116.00	1	115.50	115.50	0	2,895	0.00%
2019/03/05	1	119.00	1	119.50	120.00	0	2,902	0.00%
2019/03/04	3	120.00	0	0.00	120.50	3	2,931	0.10%
2019/02/27	7	120.79	1	119.50	121.00	6	2,913	0.21%
2019/02/26	0	0.00	1	119.50	119.50	-1	2,897	-0.03%
2019/02/25	0	0.00	2	117.00	117.00	-2	2,859	-0.07%
2019/02/22	0.2	116.00	0	0.00	116.00	0.2	2,893	0.01%
2019/02/21	0.3	116.00	1	116.50	116.50	-0.8	2,894	-0.03%
2019/02/20	0	0.00	1	116.00	116.50	-1	2,888	-0.03%
2019/02/19	2	114.75	0	0.00	112.50	2	2,865	0.07%
2019/02/18	14	117.43	3	115.00	118.00	11	2,859	0.38%
2019/02/15	0.2	111.00	0	0.00	111.00	0.2	2,806	0.01%
2019/02/14	5.2	112.52	0	0.00	113.50	5.2	2,829	0.18%
2019/01/28	2	112.00	0	0.00	112.00	2	3,057	0.07%
2019/01/25	0	0.00	1	110.50	112.00	-1	3,115	-0.03%
2019/01/24	2	109.25	0	0.00	109.50	2	3,163	0.06%
2019/01/23	0	0.00	1	109.50	110.00	-1	3,228	-0.03%
2019/01/22	7	111.00	6	110.58	111.00	1	3,273	0.03%
2019/01/21	0	0.00	2	108.50	109.00	-2	3,270	-0.06%
2019/01/17	0	0.00	2	108.50	109.00	-2	3,405	-0.06%
2019/01/15	18	107.50	0	0.00	108.00	18	3,602	0.50%
2019/01/10	0	0.00	1	105.99	106.50	-1	3,713	-0.03%
2019/01/09	41	101.57	2	102.75	105.00	39	3,689	1.06%
2019/01/08	1	99.70	1	100.50	100.50	0	3,649	0.00%
2019/01/04	0	0.00	5	96.70	98.00	-5	3,717	-0.13%
2019/01/02	0	0.00	3	98.90	98.10	-3	3,912	-0.08%
2018/12/28	0	0.00	4	96.50	96.90	-4	3,893	-0.10%
2018/12/27	0.3	96.80	1	95.70	96.90	-0.7	3,910	-0.02%
2018/12/25	3	94.30	0	0.00	94.50	3	3,958	0.08%
2018/12/22	2	96.05	0	0.00	95.80	2	3,982	0.05%
2018/12/21	1	96.50	0	0.00	96.50	1	4,053	0.02%
2018/12/19	0.2	97.40	0	0.00	97.40	0.2	4,075	0.00%
2018/12/17	0.2	98.30	0	0.00	98.30	0.2	4,222	0.00%
2018/12/13	0	0.00	1	97.10	97.10	-1	4,302	-0.02%
2018/12/12	3	96.20	0.2	97.10	97.10	2.8	4,339	0.06%
2018/12/07	0	0.00	1	96.40	97.30	-1	4,337	-0.02%
2018/12/04	0	0.00	1	99.70	98.50	-1	4,374	-0.02%
2018/12/03	0.2	100.00	0	0.00	100.50	0.2	4,377	0.00%
2018/11/30	0.4	95.80	0	0.00	96.10	0.4	4,312	0.01%
2018/11/27	0.3	93.50	0	0.00	93.50	0.3	4,258	0.01%
2018/11/23	2	92.00	0	0.00	92.00	2	4,255	0.05%
2018/11/21	0.3	94.50	0	0.00	94.50	0.3	4,289	0.01%
2018/11/13	0	0.00	1	93.80	94.80	-1	4,324	-0.02%
2018/11/12	0	0.00	1	93.80	94.90	-1	4,321	-0.02%
2018/11/09	1	92.60	1	94.80	92.10	0	4,369	0.00%
2018/11/08	0	0.00	2	93.50	93.50	-2	4,327	-0.05%
2018/11/07	0.4	93.20	0	0.00	93.40	0.4	4,341	0.01%
2018/11/06	10	91.80	11	91.25	91.30	-1	4,338	-0.02%
2018/11/01	4.3	89.84	0	0.00	91.00	4.3	4,351	0.10%
2018/10/25	5	83.00	0	0.00	83.70	5	4,102	0.12%
2018/10/24	0	0.00	5	83.60	84.30	-5	4,111	-0.12%
2018/10/23	5	86.76	7	88.47	85.30	-2	4,086	-0.05%
2018/10/22	7	89.44	1	89.60	90.30	6	3,966	0.15%
2018/10/19	4	90.10	0	0.00	90.80	4	3,931	0.10%
2018/10/18	2	93.55	1	93.00	92.40	1	3,873	0.03%
2018/10/17	1	92.80	0	0.00	92.90	1	3,860	0.03%
2018/10/16	2	90.90	0	0.00	91.50	2	3,853	0.05%
2018/10/15	5	90.26	0	0.00	91.40	5	3,841	0.13%
2018/10/12	10	90.47	0	0.00	93.00	10	3,801	0.26%
2018/10/11	3	93.27	0	0.00	92.00	3	3,735	0.08%
2018/09/27	0.2	108.50	0	0.00	109.00	0.2	3,643	0.00%
2018/09/20	0	0.00	2	108.50	108.50	-2	3,667	-0.05%
2018/09/18	0	0.00	5	104.50	105.00	-5	3,689	-0.14%
2018/09/13	0	0.00	1	100.50	101.00	-1	3,769	-0.03%
2018/09/12	5	100.00	0	0.00	100.50	5	3,792	0.13%
2018/09/07	0	0.00	0	102.50	102.50	0	4,023	0.00%
2018/09/04	0	0.00	1	104.50	104.50	-1	4,052	-0.02%
2018/09/03	0	0.00	0.1	104.50	104.00	-0.1	4,106	0.00%
2018/08/31	0	104.50	0	0.00	104.50	0	4,115	0.00%
2018/08/28	0	0.00	1	103.50	104.50	-1	4,137	-0.02%
2018/08/27	0	0.00	1	103.50	104.00	-1	4,143	-0.02%
2018/08/24	0	0.00	5	102.00	102.50	-5	4,104	-0.12%
2018/08/23	1	102.00	0	0.00	102.00	1	4,248	0.02%
2018/08/22	1	99.90	6	100.00	100.50	-5	4,292	-0.12%
2018/08/20	0	0.00	1	98.50	98.50	-1	4,232	-0.02%
2018/08/17	2	99.35	3	99.70	99.10	-1	4,212	-0.02%
2018/08/16	11	98.35	0	0.00	98.20	11	4,225	0.26%
2018/08/15	0	0.00	2	104.50	101.50	-2	4,146	-0.05%
2018/08/13	2	103.00	4	102.00	102.50	-2	4,147	-0.05%
2018/08/10	5	102.50	0	0.00	102.50	5	4,139	0.12%
2018/08/09	0	0.00	2	102.25	101.50	-2	4,161	-0.05%
2018/08/07	2	99.00	0	0.00	98.70	2	4,076	0.05%
2018/07/31	8	99.78	0	0.00	100.00	8	4,402	0.18%
2018/07/30	0	0.00	2	107.00	107.00	-2	4,370	-0.05%
2018/07/26	0	0.00	1	105.00	105.00	-1	4,358	-0.02%
2018/07/17	1	99.60	0	0.00	100.00	1	4,609	0.02%
2018/07/10	0	0.00	0.2	101.00	99.90	-0.2	4,657	0.00%
2018/07/09	0	0.00	1	97.40	97.60	-1	4,622	-0.02%
2018/07/06	1	95.30	0	0.00	94.80	1	4,639	0.02%
2018/07/05	0.2	95.60	0	0.00	95.10	0.2	4,649	0.00%
2018/07/03	1	95.40	0	0.00	95.20	1	4,741	0.02%
2018/06/29	3	99.47	0	0.00	100.00	3	4,618	0.06%
2018/06/28	1	99.50	0	0.00	99.00	1	4,555	0.02%
2018/06/27	1	101.50	0	0.00	101.00	1	4,487	0.02%
2018/06/20	2	103.00	1	103.00	103.00	1	4,466	0.02%
2018/06/19	0	0.00	1	105.50	104.50	-1	4,547	-0.02%
2018/06/14	1	108.50	0	0.00	106.50	1	4,450	0.02%
2018/06/13	0	0.00	1	109.00	109.00	-1	4,578	-0.02%
2018/06/12	0	0.00	10	110.00	110.00	-10	4,830	-0.21%
2018/06/11	11	112.73	0	0.00	112.50	11	4,878	0.23%
2018/06/07	0	0.00	6	112.00	112.00	-6	5,033	-0.12%
2018/06/01	0	0.00	5	108.80	109.00	-5	5,261	-0.10%
2018/05/30	3	105.83	0	0.00	105.00	3	5,176	0.06%
2018/05/29	3	107.00	0	0.00	107.00	3	5,184	0.06%
2018/05/25	0	0.00	4	109.13	109.00	-4	5,289	-0.08%
2018/05/24	1	109.00	1	111.00	108.00	0	5,322	0.00%
2018/05/23	0	0.00	2.1	108.47	108.50	-2.1	5,311	-0.04%
2018/05/21	1	106.50	2	107.00	107.00	-1	5,449	-0.02%
2018/05/18	0	0.00	10	107.00	106.00	-10	5,444	-0.18%
2018/05/17	4	107.75	0	0.00	108.00	4	5,495	0.07%
2018/05/15	0	0.00	15	110.50	110.00	-15	5,563	-0.27%
2018/05/14	1	112.50	1	112.50	112.50	0	5,655	0.00%
2018/05/11	3	112.00	1	112.00	112.00	2	5,657	0.04%
2018/05/09	5	109.00	4	109.13	109.50	1	5,454	0.02%
2018/05/08	0	0.00	4	107.88	108.00	-4	5,438	-0.07%
2018/05/07	1	107.50	0	0.00	107.00	1	5,451	0.02%
2018/05/04	0	0.00	1	105.00	106.00	-1	5,512	-0.02%
2018/05/03	7	105.86	1	105.50	105.50	6	5,589	0.11%
2018/05/02	0	0.00	0	108.50	108.50	0	5,746	0.00%
2018/04/30	28	111.32	1	107.50	109.00	27	5,852	0.46%
2018/04/27	5	106.50	3	106.00	107.00	2	5,721	0.03%
2018/04/26	3	104.00	0	0.00	104.50	3	5,719	0.05%
2018/04/25	0	0.00	1	104.50	104.50	-1	5,725	-0.02%
2018/04/24	2	107.50	2	106.00	104.50	0	5,775	0.00%
2018/04/20	2	102.75	2	103.50	104.50	0	5,765	0.00%
2018/04/16	2	105.50	2	107.25	105.00	0	5,862	0.00%
2018/04/13	4	104.00	0	0.00	104.50	4	5,856	0.07%
2018/04/12	0	0.00	7	106.93	106.50	-7	5,931	-0.12%
2018/04/11	6	104.50	7	106.21	105.00	-1	6,077	-0.02%
2018/04/10	3	100.50	3	102.00	103.50	0	6,154	0.00%
2018/04/09	1	99.20	0	0.00	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	8	104.06	103.50	-8	6,057	-0.13%
2018/03/30	5	101.00	1	103.00	103.00	4	6,106	0.07%
2018/03/29	2	101.00	1	100.50	100.00	1	6,089	0.02%
2018/03/28	2	102.75	0	0.00	103.00	2	6,035	0.03%
2018/03/27	3	103.33	0	0.00	103.00	3	6,028	0.05%
2018/03/26	1	104.00	2	101.75	103.00	-1	6,047	-0.02%
2018/03/23	2	101.25	0	0.00	101.50	2	6,040	0.03%
2018/03/22	4	103.88	0	0.00	103.00	4	6,033	0.07%
2018/03/21	0	0.00	1	107.50	107.00	-1	5,872	-0.02%
2018/03/20	2	105.50	0	0.00	105.00	2	5,882	0.03%
2018/03/19	0	0.00	8	109.94	107.00	-8	5,852	-0.14%
2018/03/16	1	106.50	34	105.94	107.00	-33	5,684	-0.58%
2018/03/15	0	0.00	2	102.50	102.50	-2	5,440	-0.04%
2018/03/14	3	101.67	3	100.50	101.50	0	5,508	0.00%
2018/03/13	5	102.70	0	0.00	103.50	5	5,470	0.09%
2018/03/12	0	0.00	30	102.15	105.50	-30	5,373	-0.56%
2018/03/09	3	96.40	7	97.80	97.10	-4	5,203	-0.08%
2018/03/07	1	95.50	0	0.00	95.70	1	5,248	0.02%
2018/03/06	6	97.40	0	0.00	96.40	6	5,257	0.11%
2018/03/02	1	96.80	0	0.00	96.60	1	5,303	0.02%
2018/03/01	0	0.00	15	98.99	99.20	-15	5,265	-0.28%
2018/02/22	0	0.00	1	96.80	97.70	-1	5,268	-0.02%
2018/02/21	0	0.00	1	94.80	94.80	-1	5,260	-0.02%
2018/02/12	1	90.50	2	90.65	90.30	-1	5,250	-0.02%
2018/02/09	1	90.40	2	90.45	90.10	-1	5,291	-0.02%
2018/02/08	1.7	93.00	1	92.80	93.00	0.7	5,287	0.01%
2018/02/07	3	92.23	0	0.00	90.60	3	5,331	0.06%
2018/02/06	21	90.47	0	0.00	90.20	21	5,371	0.39%
2018/02/05	0	0.00	10	92.90	93.70	-10	5,390	-0.19%
2018/01/31	0.4	97.90	0	0.00	98.10	0.4	6,405	0.01%
2018/01/30	2	98.00	2	98.60	97.80	0	6,453	0.00%
2018/01/25	0	0.00	3	99.70	100.50	-3	6,334	-0.05%
2018/01/24	2	96.80	0	0.00	97.20	2	6,206	0.03%
2018/01/18	0	0.00	3	96.93	96.80	-3	6,404	-0.05%
2018/01/17	1	96.00	6	95.40	96.70	-5	6,617	-0.08%
2018/01/16	2	94.15	0	0.00	93.80	2	6,791	0.03%
2018/01/12	0	0.00	16	94.94	95.00	-16	6,829	-0.23%
2018/01/11	0	0.00	10	94.90	95.50	-10	6,852	-0.15%
2018/01/10	0	0.00	1.3	93.24	92.80	-1.3	6,838	-0.02%
2018/01/09	0	0.00	35	93.59	94.20	-35	6,922	-0.51%
2018/01/08	4	93.45	1	93.50	93.50	3	7,085	0.04%
2018/01/05	0.5	93.50	8	92.64	93.60	-7.5	7,306	-0.10%
2018/01/04	0	0.00	2	89.60	90.00	-2	7,162	-0.03%
2018/01/02	0.5	87.60	10	87.80	87.60	-9.5	7,187	-0.13%