健鼎 (3044)-凱基-市府券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
186.5
漲跌
--
漲幅
0.00%
成交量
1,293張
產業
上市電子零組件類股
643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

健鼎 (3044)籌碼相關－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/11/22	1	188.50	0	0.00	186.50	1	1,756	0.06%
2024/11/21	0.2	188.50	2	186.25	186.50	-1.8	1,823	-0.10%
2024/11/20	1	184.50	0	0.00	182.50	1	1,842	0.05%
2024/11/19	0	0.00	1	186.50	185.50	-1	1,833	-0.05%
2024/11/18	3.4	185.24	3	184.00	183.00	0.4	1,833	0.02%
2024/11/15	0	0.00	1	189.00	188.50	-1	1,822	-0.05%
2024/11/14	2	187.25	1	188.50	187.00	1	1,872	0.05%
2024/11/13	2	186.50	5.3	188.96	188.50	-3.3	1,901	-0.17%
2024/11/12	4	189.50	1.4	191.43	188.00	2.6	1,925	0.14%
2024/11/11	1.2	193.13	2	193.00	193.50	-0.8	1,938	-0.04%
2024/11/08	1.3	200.98	0	0.00	193.00	1.3	1,964	0.07%
2024/11/07	1	196.09	0	0.00	200.50	1	2,092	0.05%
2024/10/28	0.3	198.00	0	0.00	199.50	0.3	2,396	0.01%
2024/10/23	1	198.00	0	0.00	196.50	1	2,459	0.04%
2024/10/17	0.1	194.50	0	0.00	193.00	0.1	2,663	0.00%
2024/10/08	0.1	192.50	0	0.00	192.00	0.1	2,942	0.00%
2024/10/07	0.1	195.50	0	0.00	195.00	0.1	3,004	0.00%
2024/10/04	0.1	192.50	0	0.00	191.50	0.1	3,078	0.00%
2024/09/25	0	0.00	0	205.50	206.00	0	3,214	0.00%
2024/09/18	0	196.50	0	0.00	194.50	0	3,238	0.00%
2024/09/11	0	193.50	0	0.00	190.50	0	3,507	0.00%
2024/09/10	2	192.00	2	191.50	191.50	0	3,514	0.00%
2024/09/09	0	0.00	3	195.33	196.50	-3	3,522	-0.09%
2024/09/06	1	196.50	0	0.00	196.50	1	3,545	0.03%
2024/09/04	2	199.50	0	0.00	198.00	2	3,693	0.05%
2024/09/02	1	206.50	1	208.00	208.00	0	3,834	0.00%
2024/08/30	0	0.00	1	208.00	206.50	-1	3,923	-0.03%
2024/08/29	0	0.00	1	208.00	207.00	-1	4,029	-0.02%
2024/08/28	8	206.75	0.9	205.99	206.50	7.1	4,174	0.17%
2024/08/27	0	0.00	8	206.31	208.00	-8	4,351	-0.18%
2024/08/26	12	206.96	7	208.93	206.00	5	4,443	0.11%
2024/08/23	3	209.00	13.2	205.03	209.00	-10.2	4,505	-0.23%
2024/08/22	1	196.00	11	200.14	199.00	-10	4,563	-0.22%
2024/08/21	3	197.00	2	198.50	196.00	1	4,609	0.02%
2024/08/20	0.2	197.50	0	0.00	197.00	0.2	4,641	0.00%
2024/08/19	1	196.50	2	199.00	197.00	-1	4,740	-0.02%
2024/08/16	2	197.25	5	198.49	198.00	-3	4,800	-0.06%
2024/08/15	3	194.83	6.1	196.25	195.50	-3.1	4,849	-0.06%
2024/08/14	2.2	192.78	0	0.00	193.50	2.2	4,917	0.05%
2024/08/13	1	193.50	1	196.50	193.50	0	4,966	0.00%
2024/08/12	0	194.00	4	195.25	194.50	-4	4,974	-0.08%
2024/08/09	23	194.59	0	0.00	189.00	23	4,996	0.46%
2024/08/08	3	197.00	9	193.17	196.50	-6	4,856	-0.12%
2024/08/07	9	194.67	13	189.04	194.00	-4	4,912	-0.08%
2024/08/05	5	184.40	0.1	178.00	177.50	4.9	5,328	0.09%
2024/08/02	3	197.50	3	200.50	197.00	0	5,571	0.00%
2024/08/01	6	204.75	8	207.69	206.50	-2	5,567	-0.04%
2024/07/31	2.1	198.29	0	0.00	198.50	2.1	5,579	0.04%
2024/07/29	9	204.00	3	208.50	201.50	6	5,543	0.11%
2024/07/26	4	201.88	2	203.00	204.00	2	5,544	0.04%
2024/07/23	8	213.56	10	214.10	212.50	-2	5,526	-0.04%
2024/07/22	9	204.50	6	205.75	204.50	3	5,499	0.05%
2024/07/19	4	207.88	4	210.25	208.50	0	5,474	0.00%
2024/07/15	1	207.00	6	206.50	205.50	-5	5,485	-0.09%
2024/07/10	0.1	210.00	6	211.75	213.50	-5.9	5,498	-0.11%
2024/07/08	3	216.00	0	0.00	215.00	3	5,458	0.05%
2024/07/01	0	0.00	0.1	218.50	218.50	-0.1	5,299	0.00%
2024/06/26	0	0.00	1	221.00	222.00	-1	5,329	-0.02%
2024/06/25	1	215.00	0	0.00	222.00	1	5,329	0.02%
2024/06/21	0	0.00	11	224.82	226.00	-11	5,410	-0.20%
2024/06/20	6.1	221.52	0	0.00	222.00	6.1	5,359	0.11%
2024/06/18	0	0.00	3	215.50	215.50	-3	5,427	-0.06%
2024/06/17	0	0.00	1	214.50	213.00	-1	5,522	-0.02%
2024/06/14	1	213.50	2	213.50	212.50	-1	5,655	-0.02%
2024/06/13	3	214.00	0	0.00	213.50	3	5,792	0.05%
2024/06/07	1	213.00	0	0.00	214.50	1	5,836	0.02%
2024/06/05	6	216.25	4	219.75	216.50	2	5,790	0.03%
2024/06/04	6	218.00	13.3	220.89	220.50	-7.3	5,886	-0.12%
2024/06/03	0	0.00	2.1	216.55	218.50	-2.1	6,027	-0.03%
2024/05/31	0.1	213.50	4	215.38	212.00	-3.9	6,008	-0.06%
2024/05/30	1	210.00	0	0.00	210.00	1	5,920	0.02%
2024/05/29	3.1	213.87	2	213.50	211.00	1.1	5,897	0.02%
2024/05/28	14	212.32	1	215.00	211.00	13	5,929	0.22%
2024/05/27	3	219.50	1	223.43	218.00	2	5,862	0.03%
2024/05/23	0	0.00	0	221.00	220.50	0	5,835	0.00%
2024/05/22	7	221.43	0	0.00	219.00	7	5,840	0.12%
2024/05/21	6	221.50	9	223.83	220.00	-3	5,925	-0.05%
2024/05/20	0	0.00	16	225.16	226.00	-16	5,899	-0.27%
2024/05/17	0	225.50	0	0.00	225.50	0	5,853	0.00%
2024/05/16	0	0.00	3	220.00	218.50	-3	5,835	-0.05%
2024/05/15	7.1	220.13	1	223.92	218.00	6.1	6,042	0.10%
2024/05/14	3	219.00	3	221.50	220.00	0	6,153	0.00%
2024/05/13	8.1	216.19	0	0.00	217.00	8.1	6,178	0.13%
2024/05/10	11	227.05	0	0.00	225.00	11	6,103	0.18%
2024/05/09	2.3	231.81	12.1	235.02	238.00	-9.9	5,988	-0.16%
2024/05/08	2	220.50	17	219.59	226.50	-15	5,682	-0.26%
2024/05/07	7	204.00	1	206.00	206.00	6	5,452	0.11%
2024/05/06	1	199.50	0	0.00	201.50	1	5,430	0.02%
2024/04/30	4	197.50	0	0.00	197.50	4	5,377	0.07%
2024/04/19	0	0.00	2	196.50	193.50	-2	5,582	-0.04%
2024/04/18	0	0.00	2	197.00	198.00	-2	5,550	-0.04%
2024/04/17	1	193.50	0	0.00	192.50	1	5,527	0.02%
2024/04/16	2	193.00	6	193.50	191.00	-4	5,532	-0.07%
2024/04/15	1	199.50	0	0.00	196.50	1	5,529	0.02%
2024/04/08	0	0.00	0	210.50	211.00	0	5,643	0.00%
2024/04/03	1	215.50	3	215.50	213.00	-2	5,668	-0.04%
2024/04/02	0	0.00	2	212.00	212.50	-2	5,662	-0.04%
2024/04/01	1	206.00	0	0.00	205.50	1	5,650	0.02%
2024/03/28	1	207.00	0	0.00	204.50	1	5,662	0.02%
2024/03/27	0	0.00	1	209.00	206.50	-1	5,682	-0.02%
2024/03/26	10	210.60	0	0.00	205.50	10	5,646	0.18%
2024/03/25	1	218.00	0.3	217.50	215.50	0.8	5,583	0.01%
2024/03/22	0	0.00	2	217.50	218.00	-2	5,616	-0.04%
2024/03/21	2	214.00	0	0.00	213.00	2	5,588	0.04%
2024/03/20	2	213.75	3	219.00	213.50	-1	5,601	-0.02%
2024/03/19	10	216.20	6	219.75	214.00	4	5,603	0.07%
2024/03/18	9	218.50	16	213.44	218.50	-7	5,593	-0.13%
2024/03/15	1.3	206.00	0.5	206.50	205.00	0.7	5,509	0.01%
2024/03/14	2	202.50	0	0.00	202.00	2	5,491	0.04%
2024/03/13	1	202.50	1	204.52	205.00	0	5,477	0.00%
2024/03/12	0	0.00	1	209.00	209.00	-1	5,414	-0.02%
2024/03/11	1	207.00	0	0.00	207.00	1	5,436	0.02%
2024/03/08	8.1	216.69	3	220.95	212.50	5.1	5,389	0.09%
2024/03/07	15	218.50	20	221.10	219.50	-5	5,254	-0.10%
2024/03/06	2	212.13	21	215.52	217.00	-19	5,024	-0.38%
2024/03/05	2	211.00	0	0.00	213.50	2	4,962	0.04%
2024/03/04	21	209.57	0	0.00	211.50	21	4,932	0.43%
2024/03/01	1	210.58	0	0.00	207.50	1	4,910	0.02%
2024/02/29	0	208.00	0	0.00	208.00	0	4,835	0.00%
2024/02/27	0	0.00	1.2	209.16	210.50	-1.2	4,794	-0.02%
2024/02/23	4	214.50	0	0.00	214.00	4	4,793	0.08%
2024/02/22	17	220.03	4	218.50	219.50	13	4,744	0.27%
2024/02/21	4.2	221.83	0	219.00	219.00	4.2	4,704	0.09%
2024/02/20	0	0.00	10	223.15	225.50	-10	4,669	-0.21%
2024/02/19	5	219.70	18	220.58	223.00	-13	4,649	-0.28%
2024/02/16	15	225.47	6	229.58	225.00	9	4,690	0.19%
2024/02/15	5	217.80	15	220.93	223.00	-10	4,523	-0.22%
2024/02/05	1	202.01	0	0.00	203.00	1	4,523	0.02%
2024/02/02	5	196.50	5	198.50	198.50	0	4,712	0.00%
2024/02/01	0	0.00	3	195.17	194.00	-3	4,738	-0.06%
2024/01/31	0.1	189.00	0	0.00	187.50	0.1	4,709	0.00%
2024/01/30	0	0.00	5	188.70	187.50	-5	4,691	-0.11%
2024/01/29	0	0.00	1	183.00	183.50	-1	4,698	-0.02%
2024/01/26	0.1	179.50	0	0.00	179.50	0.1	4,756	0.00%
2024/01/25	0.1	181.50	0	0.00	179.50	0.1	4,815	0.00%
2024/01/24	1.1	184.00	0	0.00	182.00	1.1	4,836	0.02%
2024/01/23	0	0.00	2	182.50	184.00	-2	4,884	-0.04%
2024/01/22	2	181.25	4	183.00	179.50	-2	4,867	-0.04%
2024/01/19	0.1	175.25	0	0.00	176.50	0.1	4,876	0.00%
2024/01/18	7	178.00	6	177.00	177.00	1	4,839	0.02%
2024/01/17	12.2	185.90	0	0.00	181.00	12.2	4,880	0.25%
2024/01/16	0.1	193.00	0	0.00	193.50	0.1	4,823	0.00%
2024/01/15	0.1	192.50	1	193.00	193.50	-0.9	4,852	-0.02%
2024/01/12	1	191.50	1	192.50	191.50	0	4,899	0.00%
2024/01/11	0.1	189.50	0	0.00	191.00	0.1	4,934	0.00%
2024/01/09	10	187.00	10	186.00	186.00	0	5,177	0.00%
2024/01/08	10	187.00	10	188.00	186.00	0	5,312	0.00%
2024/01/05	1.2	190.17	0	0.00	189.00	1.2	5,384	0.02%
2024/01/04	0.1	193.00	0	0.00	194.50	0.1	5,342	0.00%
2024/01/02	1	192.00	0	0.00	192.00	1	5,444	0.02%
2023/12/26	1	192.00	0	0.00	195.00	1	5,867	0.02%
2023/12/25	6	195.00	6	193.50	194.50	0	5,930	0.00%
2023/12/22	1	193.00	0	0.00	195.00	1	5,951	0.02%
2023/12/19	9	200.00	0	0.00	198.50	9	6,095	0.15%
2023/12/18	3	207.00	3	205.50	207.00	0	6,223	0.00%
2023/12/15	12	207.88	13	210.19	206.00	-1	6,301	-0.02%
2023/12/14	15.3	206.13	11	207.23	209.50	4.3	6,397	0.07%
2023/12/13	25	208.92	27	208.74	208.50	-2	6,398	-0.03%
2023/12/12	0	0.00	5	198.30	198.00	-5	6,527	-0.08%
2023/12/11	5	196.10	0	0.00	193.50	5	6,675	0.07%
2023/12/06	0	0.00	1	201.50	199.00	-1	6,974	-0.01%
2023/12/04	0	197.00	2	197.50	197.50	-2	7,069	-0.03%
2023/12/01	0	0.00	2	195.00	193.50	-2	7,265	-0.03%
2023/11/29	1	188.00	5	187.90	190.50	-4	7,683	-0.05%
2023/11/28	1	184.00	2	186.50	185.00	-1	7,815	-0.01%
2023/11/27	4	184.63	0	0.00	182.50	4	7,918	0.05%
2023/11/22	1	192.00	1	194.00	193.50	0	8,403	0.00%
2023/11/21	2	192.50	2	195.00	196.00	0	8,537	0.00%
2023/11/20	2	188.50	2	193.00	192.50	0	8,827	0.00%
2023/11/17	0	0.00	1	197.50	196.00	-1	9,028	-0.01%
2023/11/16	1	198.50	0	0.00	196.50	1	9,187	0.01%
2023/11/15	3	201.50	1	199.00	196.50	2	9,333	0.02%
2023/11/14	6	200.50	8	199.50	200.50	-2	9,497	-0.02%
2023/11/13	0	198.50	0	0.00	197.50	0	9,789	0.00%
2023/11/10	16	194.31	33.5	192.80	196.00	-17.5	9,855	-0.18%
2023/11/09	0	0.00	13	186.04	186.50	-13	9,924	-0.13%
2023/11/08	4	181.50	0	179.50	182.00	4	10,050	0.04%
2023/11/07	0	0.00	0	180.00	180.00	0	10,441	0.00%
2023/11/06	2	181.50	0	0.00	180.50	2	10,897	0.02%
2023/11/03	5	178.30	1	176.50	178.00	4	11,663	0.03%
2023/10/31	1.5	171.67	0	171.50	165.00	1.5	12,402	0.01%
2023/10/27	1	173.50	0	178.00	173.50	1	13,090	0.01%
2023/10/26	0	171.00	0	0.00	171.50	0	13,462	0.00%
2023/10/25	45	177.00	45.1	178.00	175.50	0	13,775	0.00%
2023/10/24	3	172.00	16	170.91	172.00	-13	13,797	-0.09%
2023/10/23	13	166.66	0	0.00	164.50	13	13,988	0.09%
2023/10/20	2	163.25	2	164.75	164.00	0	14,522	0.00%
2023/10/18	1.3	168.00	2	170.49	169.50	-0.7	15,044	0.00%
2023/10/17	3	176.00	0	0.00	176.00	3	15,097	0.02%
2023/10/16	3	180.17	0	0.00	180.00	3	15,046	0.02%
2023/10/13	3	187.17	0	0.00	187.00	3	14,901	0.02%
2023/10/12	2	193.75	0.4	194.50	193.50	1.6	14,821	0.01%
2023/10/11	1	195.50	1.1	195.36	193.00	-0.1	14,788	0.00%
2023/10/06	10	196.75	8	198.63	195.50	2	14,828	0.01%
2023/10/05	20	200.60	3	204.50	199.50	17	14,811	0.11%
2023/10/04	6	206.00	15	205.60	206.50	-9	14,707	-0.06%
2023/10/03	9	207.78	30	207.15	206.50	-21	14,667	-0.14%
2023/10/02	1	209.00	11	205.20	211.50	-10	14,542	-0.07%
2023/09/28	11	192.68	0	0.00	192.50	11	14,371	0.08%
2023/09/27	6	196.50	12.1	194.31	196.50	-6.1	14,281	-0.04%
2023/09/26	3.1	196.18	2	200.00	195.50	1.1	14,261	0.01%
2023/09/25	7	195.64	4	196.75	194.50	3	14,249	0.02%
2023/09/22	13.1	191.73	13	192.27	192.50	0.1	14,196	0.00%
2023/09/21	9	194.94	4	199.20	192.00	5	14,100	0.04%
2023/09/20	12	205.38	6.4	209.89	204.50	5.6	13,896	0.04%
2023/09/19	28.4	211.31	10	213.60	212.00	18.4	13,775	0.13%
2023/09/18	8	205.38	8	208.56	206.00	0	13,614	0.00%
2023/09/15	24	213.06	27	212.94	211.50	-3	13,522	-0.02%
2023/09/14	1	202.00	12	203.87	204.00	-11	13,287	-0.08%
2023/09/13	31	199.85	18	198.75	203.00	13	13,099	0.10%
2023/09/12	4	194.50	16	194.75	194.00	-12	12,885	-0.09%
2023/09/11	12	195.50	1.3	194.65	195.00	10.7	12,850	0.08%
2023/09/08	4	199.75	4	201.25	198.00	0	12,807	0.00%
2023/09/07	0.3	199.00	5	196.50	199.50	-4.7	12,751	-0.04%
2023/09/06	20	198.10	32	199.14	198.00	-12	12,690	-0.09%
2023/09/05	12	192.50	39	193.64	195.00	-27	12,461	-0.22%
2023/09/04	14	188.32	17	189.79	186.00	-3	12,169	-0.02%
2023/09/01	33	184.14	33	185.05	184.00	0	12,054	0.00%
2023/08/31	19	183.79	19	185.42	189.00	0	11,899	0.00%
2023/08/30	30	189.40	6	187.00	185.50	24	11,790	0.20%
2023/08/29	36	193.85	13.2	196.95	191.00	22.8	11,629	0.20%
2023/08/28	30	193.60	30	194.67	194.50	0	11,478	0.00%
2023/08/25	1	193.00	15	195.40	193.50	-14	11,461	-0.12%
2023/08/24	40	196.15	35.2	198.72	197.00	4.8	11,494	0.04%
2023/08/23	17	187.94	34	187.18	189.50	-17	11,374	-0.15%
2023/08/22	20	184.78	4	185.49	184.00	16	11,135	0.14%
2023/08/21	27	182.78	32	184.19	185.00	-5	11,003	-0.05%
2023/08/18	16.1	181.78	14	181.00	180.50	2.1	10,855	0.02%
2023/08/17	24.1	184.77	12.7	185.12	188.50	11.4	10,670	0.11%
2023/08/16	1	171.97	1	175.50	179.50	0	10,447	0.00%
2023/08/15	2	175.50	0.3	178.79	176.50	1.7	10,302	0.02%
2023/08/14	2	173.50	2	171.00	170.00	0	9,964	0.00%
2023/08/11	17	176.79	29	177.28	177.00	-12	9,747	-0.12%
2023/08/10	23	173.80	34	170.25	173.00	-11	9,317	-0.12%
2023/08/09	16	179.88	8.1	180.39	178.50	8	8,842	0.09%
2023/08/08	39.3	163.84	51	166.14	171.50	-11.7	8,015	-0.15%
2023/08/07	11	162.64	10.1	162.55	162.00	1	7,624	0.01%
2023/08/04	23	154.93	18.6	155.52	157.00	4.4	7,417	0.06%
2023/08/02	34.6	165.22	14.1	162.40	155.50	20.6	7,179	0.29%
2023/08/01	4	160.13	9.1	158.28	158.50	-5.1	6,713	-0.08%
2023/07/31	4	165.50	2	168.75	169.00	2	6,390	0.03%
2023/07/28	5	156.90	4.1	155.43	158.00	0.9	5,953	0.02%
2023/07/27	3	149.50	2	147.00	146.50	1	5,569	0.02%
2023/07/26	1	150.00	0	0.00	147.50	1	5,401	0.02%
2023/07/25	4.1	148.09	6.5	150.41	150.00	-2.5	5,096	-0.05%
2023/07/24	3	140.83	7	139.87	144.00	-4	4,546	-0.09%
2023/07/21	5.5	131.64	6.2	129.60	131.00	-0.7	4,295	-0.02%
2023/07/20	3	128.00	12	125.75	129.00	-9	3,939	-0.23%
2023/07/13	1	114.51	1	116.50	116.50	0	3,622	0.00%
2023/07/11	0	0.00	0.1	123.50	123.50	-0.1	3,419	0.00%
2023/07/10	0	0.00	1	125.00	124.50	-1	3,374	-0.03%
2023/07/07	1	123.50	1	125.00	124.00	0	3,340	0.00%
2023/07/06	0	0.00	1	124.50	125.00	-1	3,306	-0.03%
2023/07/05	5	125.50	1	126.00	125.00	4	3,290	0.12%
2023/07/04	1	125.00	2	125.00	125.00	-1	3,265	-0.03%
2023/07/03	2	124.50	0	0.00	124.00	2	3,233	0.06%
2023/06/30	2	122.75	2	122.75	123.50	0	3,188	0.00%
2023/06/29	1	121.00	0	0.00	121.50	1	3,144	0.03%
2023/06/28	1	121.00	1	121.50	121.00	0	3,128	0.00%
2023/06/26	1	119.50	1	120.00	119.50	0	3,096	0.00%
2023/06/21	2	123.00	1	123.00	122.50	1	3,069	0.03%
2023/06/16	2	121.50	1	123.50	122.50	1	2,978	0.03%
2023/06/15	0	0.00	1	122.00	122.50	-1	2,908	-0.03%
2023/06/14	1	122.00	0	0.00	122.00	1	2,888	0.03%
2023/06/13	2	124.25	0	0.00	124.00	2	2,859	0.07%
2023/06/09	1	125.00	1	124.50	125.50	0	2,773	0.00%
2023/06/06	1	123.00	0	0.00	125.50	1	2,700	0.04%
2023/05/31	4	125.75	13.3	128.51	128.50	-9.3	2,475	-0.38%
2023/05/30	31	126.23	22	127.11	127.00	9	2,352	0.38%
2023/05/29	8	122.63	9	123.17	125.50	-1	2,141	-0.05%
2023/05/26	2	118.00	0	0.00	117.00	2	1,928	0.10%
2023/05/22	0	0.00	2.1	127.43	125.50	-2.1	1,632	-0.13%
2023/05/19	0	0.00	45	120.39	122.00	-45	1,458	-3.09%
2023/05/18	0	0.00	1	113.50	113.50	-1	1,359	-0.07%
2023/05/17	0	0.00	1	112.50	113.00	-1	1,354	-0.07%
2023/05/12	0	0.00	1	108.00	108.50	-1	1,328	-0.08%
2023/05/11	2	106.00	0	0.00	107.00	2	1,324	0.15%
2023/05/10	3	111.81	0	0.00	109.50	3	1,296	0.23%
2023/05/08	0	0.00	1	117.00	117.50	-1	1,261	-0.08%
2023/05/05	0	0.00	1	117.00	116.50	-1	1,298	-0.08%
2023/05/02	1	115.50	0	0.00	117.00	1	1,389	0.07%
2023/04/27	0	0.00	1	116.00	114.50	-1	1,423	-0.07%
2023/04/21	1	116.50	0	0.00	116.50	1	1,261	0.08%
2023/04/17	0	0.00	1	115.50	116.00	-1	1,255	-0.08%
2023/04/13	1	115.00	0	0.00	115.00	1	1,237	0.08%
2023/04/07	0	0.00	1	113.00	112.50	-1	1,243	-0.08%
2023/03/29	2	112.50	2	112.50	112.50	0	1,338	0.00%
2023/03/28	0.2	111.00	0	0.00	111.50	0.2	1,401	0.01%
2023/03/17	4	106.25	0	0.00	108.50	4	1,425	0.28%
2023/03/10	1	108.00	0	0.00	108.00	1	1,381	0.07%
2023/03/09	1	110.00	0	0.00	111.00	1	1,362	0.07%
2023/03/08	0	0.00	2	109.00	109.00	-2	1,352	-0.15%
2023/03/06	1	106.00	0	0.00	106.50	1	1,328	0.08%
2023/03/03	1	105.50	0	0.00	106.00	1	1,326	0.08%
2023/03/01	0	104.50	0	0.00	103.50	0	1,308	0.00%
2023/02/24	0.1	105.00	0	0.00	105.00	0.1	1,308	0.01%
2023/02/16	1	103.00	0	0.00	103.00	1	1,348	0.07%
2023/02/07	1	103.00	0	0.00	103.00	1	1,391	0.07%
2023/02/03	0	0.00	1	103.50	103.00	-1	1,390	-0.07%
2023/02/02	1	102.50	0	0.00	103.50	1	1,364	0.07%
2023/02/01	2.1	100.76	0	0.00	101.00	2.1	1,341	0.15%
2023/01/30	2	99.10	0	0.00	99.00	2	1,373	0.15%
2022/12/01	0	0.00	0	98.20	98.50	0	1,424	0.00%
2022/11/24	0.1	95.00	0	0.00	95.30	0.1	1,430	0.00%
2022/11/23	0	94.90	1	96.80	94.50	-1	1,430	-0.07%
2022/11/18	3	96.70	1	96.60	96.80	2	1,426	0.14%
2022/11/17	0	96.30	1	96.30	96.70	-1	1,410	-0.07%
2022/11/15	0	94.80	0	0.00	94.50	0	1,386	0.00%
2022/11/08	1	94.30	0	0.00	93.50	1	1,336	0.07%
2022/11/07	1	91.50	0	0.00	92.10	1	1,318	0.08%
2022/10/31	0	0.00	1	88.00	89.20	-1	1,298	-0.08%
2022/10/28	0	86.50	0	0.00	86.50	0	1,297	0.00%
2022/10/27	1	84.30	1	84.90	85.90	0	1,285	0.00%
2022/10/14	1	90.60	0	0.00	89.60	1	1,073	0.09%
2022/09/02	0	0.00	1	101.00	100.50	-1	1,095	-0.09%
2022/08/26	1	102.50	0	0.00	102.00	1	1,116	0.09%
2022/08/19	0	0.00	2	102.00	102.00	-2	1,158	-0.17%
2022/08/08	0	0.00	1	100.50	101.00	-1	1,182	-0.08%
2022/08/05	1	100.50	0	0.00	101.00	1	1,187	0.08%
2022/07/28	0	0.00	1	99.70	101.00	-1	1,177	-0.08%
2022/07/19	1	96.10	0	0.00	97.10	1	1,174	0.09%
2022/07/14	2	97.30	0	0.00	96.30	2	1,176	0.17%
2022/07/07	1	100.50	0	0.00	101.00	1	1,040	0.10%
2022/06/30	0	0.00	1	110.00	111.50	-1	976	-0.10%
2022/06/29	1	111.50	0	0.00	111.50	1	956	0.10%
2022/06/22	0	0.00	1	118.00	118.50	-1	905	-0.11%
2022/06/01	1	116.00	0	0.00	115.00	1	894	0.11%
2022/05/18	1	115.50	0	0.00	116.00	1	877	0.11%
2022/05/16	0	0.00	1	120.00	118.50	-1	888	-0.11%
2022/05/13	1	118.00	1	118.50	117.50	0	888	0.00%
2022/05/11	1	120.00	0	0.00	119.00	1	889	0.11%
2022/05/05	0	0.00	0.1	127.50	127.50	-0.1	921	-0.01%
2022/04/22	0	0.00	0	129.50	130.00	0	943	0.00%
2022/04/20	0	0.00	1	130.50	128.50	-1	942	-0.11%
2022/04/11	0	0.00	3	127.00	126.00	-3	912	-0.33%
2022/04/07	0	0.00	22	128.32	127.00	-22	896	-2.45%
2022/03/31	0	0.00	2	133.00	134.00	-2	877	-0.23%
2022/03/25	1	132.50	1	133.00	133.50	0	902	0.00%
2022/03/22	0	0.00	1	133.50	134.50	-1	933	-0.11%
2022/03/21	0	0.00	0.1	132.50	133.50	-0.1	929	-0.01%
2022/03/16	0	0.00	1	128.50	129.00	-1	896	-0.11%
2022/03/15	0	0.00	3	127.67	129.00	-3	902	-0.33%
2022/03/08	0	0.00	1	126.00	127.00	-1	930	-0.11%
2022/03/07	0	0.00	4	126.63	127.50	-4	916	-0.44%
2022/03/02	0	0.00	4	130.00	130.00	-4	937	-0.43%
2022/03/01	0	0.00	1	129.00	128.50	-1	924	-0.11%
2022/02/22	0	0.00	1	128.00	128.00	-1	967	-0.10%
2022/02/08	0	0.00	2	127.01	127.00	-2	971	-0.21%
2022/02/07	0	0.00	2	126.75	128.00	-2	961	-0.21%
2022/01/20	0	0.00	1	128.00	128.00	-1	910	-0.11%
2022/01/19	0	0.00	1	127.50	127.50	-1	906	-0.11%
2021/12/10	0	0.00	1	124.00	124.50	-1	990	-0.10%
2021/12/08	1	122.00	0	0.00	122.00	1	978	0.10%
2021/12/06	0	0.00	1	122.00	122.00	-1	932	-0.11%
2021/11/30	0	0.00	0.2	123.50	125.00	-0.2	921	-0.02%
2021/11/26	0.1	120.50	0	0.00	121.00	0.1	895	0.01%
2021/11/15	0	118.00	0	0.00	118.00	0	852	0.00%
2021/11/05	1	116.00	1	116.50	116.00	0	941	0.00%
2021/11/02	0	0.00	1	116.50	115.50	-1	1,015	-0.10%
2021/10/25	0	117.00	0	0.00	117.00	0	1,198	0.00%
2021/10/21	25	113.40	0	0.00	113.50	25	1,203	2.08%
2021/10/20	3	113.50	0	0.00	113.50	3	1,188	0.25%
2021/10/01	0	0.00	50	112.50	113.00	-50	1,555	-3.21%
2021/09/29	1	112.50	0	0.00	111.00	1	1,575	0.06%
2021/09/27	1	116.50	0	0.00	117.00	1	1,603	0.06%
2021/09/24	1	118.50	1	118.00	117.50	0	1,620	0.00%
2021/09/23	0	0.00	5	116.00	117.00	-5	1,628	-0.31%
2021/09/06	1	117.00	0	0.00	117.00	1	1,843	0.05%
2021/08/27	1	114.50	0	0.00	114.00	1	1,899	0.05%
2021/08/26	0	0.00	1	114.00	114.50	-1	1,928	-0.05%
2021/08/25	1	115.00	0	0.00	115.50	1	1,929	0.05%
2021/08/19	0	0.00	1	110.50	110.00	-1	1,922	-0.05%
2021/08/18	1	109.00	0	0.00	112.00	1	1,939	0.05%
2021/08/17	1	110.00	0	0.00	109.50	1	1,920	0.05%
2021/08/13	0.1	114.50	2	112.50	111.00	-1.9	1,891	-0.10%
2021/08/10	1.1	118.93	0	0.00	116.00	1.1	1,938	0.06%
2021/08/04	0.1	122.00	0	0.00	121.00	0.1	2,026	0.00%
2021/08/02	1	121.00	0	0.00	121.50	1	2,070	0.05%
2021/07/26	2	124.50	0	0.00	123.50	2	2,034	0.10%
2021/07/23	0.1	123.00	0	0.00	122.50	0.1	2,012	0.00%
2021/07/21	1	119.00	0	0.00	119.50	1	2,008	0.05%
2021/07/19	4	121.63	0	0.00	122.00	4	1,967	0.20%
2021/07/16	3	123.83	0	0.00	123.50	3	1,961	0.15%
2021/07/14	1	125.00	0	0.00	124.50	1	1,939	0.05%
2021/07/13	11.1	124.51	0	0.00	124.50	11.1	1,924	0.57%
2021/07/12	1.1	137.14	0.1	139.00	137.50	1	1,816	0.06%
2021/07/07	0	0.00	2	137.75	138.00	-2	1,758	-0.11%
2021/07/05	0	0.00	1	136.50	136.50	-1	1,753	-0.06%
2021/07/01	2	133.75	0	0.00	133.50	2	1,742	0.11%
2021/06/30	1	134.50	0	0.00	135.00	1	1,747	0.06%
2021/06/25	2	134.25	0	0.00	133.00	2	1,770	0.11%
2021/06/22	0	0.00	1	130.00	128.00	-1	1,723	-0.06%
2021/06/18	0	0.00	1	130.50	131.00	-1	1,724	-0.06%
2021/06/17	1	127.50	0	0.00	128.00	1	1,715	0.06%
2021/06/09	1	126.50	0	0.00	127.50	1	1,863	0.05%
2021/06/03	1	128.00	0	0.00	128.50	1	2,023	0.05%
2021/06/01	0.1	130.50	0	0.00	130.00	0.1	2,165	0.00%
2021/05/26	2	125.00	0	0.00	124.50	2	2,641	0.08%
2021/05/21	0	0.00	1	127.00	127.00	-1	2,637	-0.04%
2021/05/20	0	0.00	1	127.00	126.50	-1	2,650	-0.04%
2021/05/18	1	126.00	2	126.75	127.50	-1	2,620	-0.04%
2021/05/17	0	0.00	1	120.00	127.00	-1	2,610	-0.04%
2021/05/12	81	119.40	0	0.00	121.50	81	2,561	3.16%
2021/05/11	76	127.24	0	0.00	122.50	76	2,532	3.00%
2021/05/10	76	132.27	0	0.00	130.00	76	2,501	3.04%
2021/05/07	69	134.22	0	0.00	134.00	69	2,501	2.76%
2021/05/06	20	133.75	1	134.00	133.50	19	2,524	0.75%
2021/05/05	20	133.75	0	0.00	134.00	20	2,571	0.78%
2021/05/04	91	135.20	0	0.00	135.50	91	2,601	3.50%
2021/05/03	25	137.50	0.1	137.50	136.50	24.9	2,613	0.95%
2021/04/27	120	139.46	0	0.00	138.50	120	2,670	4.49%	大買/鉅額交易
2021/04/22	26	138.96	0	0.00	138.00	26	2,785	0.93%
2021/04/21	1	139.00	0	0.00	139.50	1	2,804	0.04%
2021/04/20	0	0.00	1	140.50	140.50	-1	2,807	-0.04%
2021/04/19	0	0.00	9	138.50	139.00	-9	2,793	-0.32%
2021/04/16	1	138.00	0	0.00	139.00	1	2,794	0.04%
2021/04/14	0.1	137.00	0	0.00	137.00	0.1	2,800	0.00%
2021/04/13	1	139.00	0	0.00	139.50	1	2,795	0.04%
2021/04/12	0	0.00	2	141.75	141.50	-2	2,789	-0.07%
2021/04/09	0	0.00	1	143.50	142.00	-1	2,780	-0.04%
2021/04/07	0	0.00	1	141.50	141.50	-1	2,731	-0.04%
2021/04/06	0	0.00	1	142.00	141.50	-1	2,719	-0.04%
2021/04/01	2	140.00	2	140.50	141.00	0	2,697	0.00%
2021/03/31	1	141.00	0	0.00	140.50	1	2,697	0.04%
2021/03/30	0	0.00	2	141.50	142.00	-2	2,698	-0.07%
2021/03/29	2	139.75	0.1	139.50	140.00	1.9	2,675	0.07%
2021/03/25	1	139.00	0	0.00	140.00	1	2,655	0.04%
2021/03/23	2	138.75	0	0.00	139.00	2	2,649	0.08%
2021/03/19	0	0.00	1	143.00	143.00	-1	2,624	-0.04%
2021/03/18	1	137.50	2	140.25	140.50	-1	2,604	-0.04%
2021/03/17	1.1	135.57	0	0.00	135.50	1.1	2,566	0.04%
2021/03/16	3.1	135.36	0	0.00	135.50	3.1	2,526	0.12%
2021/03/15	1	135.00	0	0.00	135.00	1	2,542	0.04%
2021/03/12	2	136.00	0	0.00	136.00	2	2,516	0.08%
2021/03/11	0	0.00	5	136.00	136.00	-5	2,520	-0.20%
2021/03/09	1	135.00	0	0.00	135.00	1	2,445	0.04%
2021/03/08	1	138.50	0.1	139.00	137.50	0.9	2,399	0.04%
2021/03/05	3	140.50	2	142.50	140.00	1	2,343	0.04%
2021/03/03	3	141.50	0	0.00	139.00	3	2,212	0.14%
2021/03/02	10	143.55	3.1	144.20	140.00	6.9	2,111	0.33%
2021/02/26	11	137.45	10.2	137.84	138.50	0.8	1,946	0.04%
2021/02/22	0	0.00	4	135.88	136.00	-4	1,811	-0.22%
2021/02/19	0	0.00	2	133.50	134.00	-2	1,797	-0.11%
2021/02/18	7	133.00	0	0.00	134.00	7	1,811	0.39%
2021/02/17	0	0.00	3	135.33	132.00	-3	1,811	-0.17%
2021/02/04	0	0.00	1	128.50	127.00	-1	1,821	-0.05%
2021/02/03	3	126.17	0	0.00	125.50	3	1,837	0.16%
2021/02/02	0	0.00	2	130.00	129.00	-2	1,842	-0.11%
2021/02/01	0	0.00	2	128.00	129.00	-2	1,829	-0.11%
2021/01/29	1	131.00	0	0.00	128.50	1	1,824	0.05%
2021/01/28	6	132.58	1	135.00	131.50	5	1,787	0.28%
2021/01/27	4	133.75	6	134.25	135.00	-2	1,738	-0.12%
2021/01/26	7	131.71	16.2	133.32	131.00	-9.2	1,683	-0.54%
2021/01/25	0	0.00	2	132.50	131.50	-2	1,641	-0.12%
2021/01/22	1	133.00	0	0.00	131.50	1	1,612	0.06%
2021/01/21	10	130.00	0	0.00	130.50	10	1,588	0.63%
2021/01/20	0	0.00	0.1	128.50	127.00	-0.1	1,575	-0.01%
2021/01/19	6	128.00	0	0.00	130.00	6	1,561	0.38%
2021/01/18	1	130.00	1	127.00	129.50	0	1,521	0.00%
2021/01/15	0	0.00	2	126.00	127.00	-2	1,470	-0.14%
2021/01/14	1	126.50	20	125.50	126.00	-19	1,458	-1.30%
2021/01/12	1	123.50	0	0.00	122.50	1	1,423	0.07%
2021/01/11	0	0.00	20	124.00	124.50	-20	1,433	-1.40%
2021/01/08	1	123.00	0	0.00	123.00	1	1,436	0.07%
2021/01/07	0.1	123.00	3	123.50	123.50	-2.9	1,450	-0.20%
2021/01/06	1	121.50	0	0.00	121.50	1	1,432	0.07%
2021/01/04	6	119.83	0	0.00	121.50	6	1,432	0.42%
2020/12/23	0	0.00	0.3	119.16	118.00	-0.3	1,520	-0.02%
2020/12/22	0	0.00	0.1	120.00	118.00	-0.1	1,550	-0.01%
2020/12/21	5.1	120.03	0	0.00	120.00	5.1	1,574	0.32%
2020/12/15	0.2	125.50	10	124.50	122.50	-9.8	1,565	-0.63%
2020/12/14	0.1	125.50	20	125.00	125.50	-19.9	1,554	-1.28%
2020/12/09	20	124.18	1	124.50	124.50	19	1,519	1.25%
2020/12/08	1	121.50	0	0.00	121.50	1	1,485	0.07%
2020/12/07	2	120.50	20	120.50	120.50	-18	1,509	-1.19%
2020/12/04	0	0.00	1	121.00	121.00	-1	1,531	-0.07%
2020/12/01	1	123.00	0	0.00	123.00	1	1,529	0.07%
2020/11/30	22	124.77	2	125.75	122.50	20	1,545	1.29%
2020/11/27	1	123.50	0.6	122.00	123.50	0.4	1,517	0.03%
2020/11/25	0	0.00	2	123.25	122.00	-2	1,558	-0.13%
2020/11/24	1	121.50	6	122.17	122.50	-5	1,563	-0.32%
2020/11/23	2	119.50	1	120.50	120.00	1	1,557	0.06%
2020/11/20	1.2	117.58	1	118.50	117.50	0.2	1,556	0.01%
2020/11/19	21	118.48	2	118.25	118.00	19	1,558	1.22%
2020/11/18	0.2	119.00	0	0.00	119.00	0.2	1,573	0.01%
2020/11/17	4	120.50	2	120.50	119.00	2	1,592	0.13%
2020/11/16	1	121.50	2	121.25	121.50	-1	1,623	-0.06%
2020/11/13	1	118.50	0	0.00	119.00	1	1,640	0.06%
2020/11/12	4	121.63	2	122.50	120.00	2	1,651	0.12%
2020/11/11	3.2	122.19	2.2	122.64	122.50	1	1,641	0.06%
2020/11/10	32.2	120.47	2.1	121.00	119.00	30.1	1,595	1.89%
2020/11/09	0	0.00	2	118.00	119.00	-2	1,584	-0.13%
2020/11/06	0	118.50	0	0.00	118.50	0	1,634	0.00%
2020/11/05	0	118.00	0	0.00	117.50	0	1,722	0.00%
2020/11/04	0.2	116.00	0	0.00	116.00	0.2	1,787	0.01%
2020/11/02	0.2	112.00	0	0.00	113.00	0.2	1,898	0.01%
2020/10/30	0.2	115.00	0	0.00	113.50	0.2	1,972	0.01%
2020/10/29	0.2	118.00	0	0.00	117.50	0.2	1,989	0.01%
2020/10/26	1	116.50	0	0.00	117.00	1	2,147	0.05%
2020/10/22	1	118.50	22	119.05	119.50	-21	2,203	-0.95%
2020/10/21	4	120.13	4	119.63	118.50	0	2,186	0.00%
2020/10/20	1	118.50	2	119.25	118.50	-1	2,216	-0.05%
2020/10/19	2	117.75	1	119.00	118.50	1	2,252	0.04%
2020/10/16	2.2	117.14	1	118.50	117.00	1.2	2,261	0.05%
2020/10/15	1	118.00	1	117.50	119.00	0	2,319	0.00%
2020/10/13	2	113.75	2	115.00	115.00	0	2,479	0.00%
2020/10/08	0	0.00	2	117.00	117.00	-2	2,507	-0.08%
2020/10/07	41	111.99	11	112.50	112.50	30	2,485	1.21%
2020/10/06	10	115.00	10	113.00	114.00	0	2,524	0.00%
2020/10/05	10.2	113.01	1	113.50	114.00	9.2	2,556	0.36%
2020/09/29	0	0.00	1	111.00	111.50	-1	2,633	-0.04%
2020/09/25	2	111.50	21	111.62	110.00	-19	2,948	-0.64%
2020/09/24	1	113.00	1	114.00	112.50	0	2,957	0.00%
2020/09/23	20	113.50	0	0.00	113.00	20	2,985	0.67%
2020/09/22	1	112.50	11	112.14	112.50	-10	3,011	-0.33%
2020/09/21	1	113.50	1	114.50	113.50	0	3,062	0.00%
2020/09/18	1	113.50	0	0.00	113.50	1	3,171	0.03%
2020/09/17	10	113.25	0	0.00	113.50	10	3,280	0.30%
2020/09/16	20	115.00	0	0.00	114.00	20	3,422	0.58%
2020/09/15	2	115.00	2	115.25	114.50	0	3,538	0.00%
2020/09/14	2	113.50	1	114.00	113.00	1	3,682	0.03%
2020/09/11	1	110.50	1	111.50	111.50	0	3,783	0.00%
2020/09/10	1	112.00	1	113.00	111.50	0	3,815	0.00%
2020/09/09	1	110.50	1	111.50	112.00	0	3,818	0.00%
2020/09/08	1	113.50	1	113.00	113.00	0	3,804	0.00%
2020/09/04	1	113.50	1	114.50	116.00	0	3,866	0.00%
2020/09/03	1	115.50	1	116.50	115.50	0	3,921	0.00%
2020/09/02	2	116.25	4	116.75	115.00	-2	3,930	-0.05%
2020/08/31	15	116.50	0	0.00	116.00	15	3,977	0.38%
2020/08/28	0.2	117.00	0	0.00	117.00	0.2	4,054	0.00%
2020/08/27	6	116.75	0	0.00	116.00	6	4,114	0.15%
2020/08/26	1	118.00	0	0.00	117.50	1	4,173	0.02%
2020/08/25	0	0.00	2	118.50	117.50	-2	4,247	-0.05%
2020/08/24	12	117.04	0	0.00	117.50	12	4,263	0.28%
2020/08/21	0	0.00	3	118.83	119.50	-3	4,289	-0.07%
2020/08/20	1	115.00	0	0.00	115.00	1	4,273	0.02%
2020/08/18	4	122.00	1	122.50	121.00	3	4,293	0.07%
2020/08/17	0	0.00	2	123.00	123.00	-2	4,308	-0.05%
2020/08/13	0	0.00	1	122.00	120.50	-1	4,363	-0.02%
2020/08/12	2	120.00	2	121.75	120.50	0	4,370	0.00%
2020/08/11	2	122.25	0	0.00	122.00	2	4,332	0.05%
2020/08/10	0	0.00	2	128.25	125.50	-2	4,278	-0.05%
2020/08/07	0	0.00	3	130.67	129.50	-3	4,262	-0.07%
2020/08/06	4	129.13	2	129.50	129.50	2	4,254	0.05%
2020/08/05	3	127.17	8	128.56	129.00	-5	4,257	-0.12%
2020/08/03	0	0.00	3	126.67	124.50	-3	4,476	-0.07%
2020/07/31	6	126.92	0	0.00	127.00	6	4,459	0.13%
2020/07/30	2	123.75	0	0.00	123.50	2	4,398	0.05%
2020/07/27	0	0.00	1	119.50	119.50	-1	4,368	-0.02%
2020/07/24	1	119.00	0	0.00	120.00	1	4,391	0.02%
2020/07/23	1	122.50	0	0.00	121.50	1	4,364	0.02%
2020/07/21	0	0.00	1	124.00	124.00	-1	4,301	-0.02%
2020/07/20	2	124.00	31	121.39	123.50	-29	4,239	-0.68%
2020/07/17	40	117.76	3	119.17	119.00	37	4,146	0.89%
2020/07/16	68	115.99	0	0.00	116.50	68	4,097	1.66%
2020/07/15	2	119.00	0	0.00	115.50	2	4,086	0.05%
2020/07/10	25.1	119.20	0	0.00	118.00	25.1	4,081	0.62%
2020/07/09	0	0.00	1	122.50	122.50	-1	4,062	-0.02%
2020/07/08	0	0.00	1	122.50	123.50	-1	4,026	-0.02%
2020/07/07	23	125.72	2	124.00	122.50	21	3,967	0.53%
2020/07/06	1	139.50	4.1	139.52	141.00	-3.1	3,792	-0.08%
2020/07/03	4	133.00	1	134.50	134.50	3	3,730	0.08%
2020/07/02	0	0.00	1	134.00	134.00	-1	3,730	-0.03%
2020/07/01	0	0.00	5	132.50	132.00	-5	3,703	-0.13%
2020/06/30	3	129.50	3	131.00	131.00	0	3,691	0.00%
2020/06/29	3	129.33	2	130.50	129.00	1	3,671	0.03%
2020/06/24	1	129.50	1	132.00	132.00	0	3,583	0.00%
2020/06/23	7	131.14	0	0.00	129.50	7	3,522	0.20%
2020/06/22	2	131.75	4	133.00	133.00	-2	3,454	-0.06%
2020/06/19	5	133.90	1	136.50	134.50	4	3,361	0.12%
2020/06/18	2	128.00	4	129.00	132.50	-2	3,232	-0.06%
2020/06/17	0	0.00	3	123.50	124.00	-3	3,138	-0.10%
2020/06/16	0	0.00	1	123.00	123.00	-1	3,136	-0.03%
2020/06/15	1	120.50	1	122.50	121.00	0	3,141	0.00%
2020/06/12	1	119.50	0	0.00	119.50	1	3,134	0.03%
2020/06/09	0	0.00	6	125.00	125.00	-6	3,071	-0.20%
2020/06/08	0	0.00	145	124.62	125.50	-145	3,083	-4.70%	大賣/鉅額交易
2020/06/05	80	121.88	0.1	122.00	122.50	79.9	3,045	2.62%
2020/06/04	21	120.50	1	120.00	120.00	20	3,013	0.66%
2020/06/03	32	121.63	30	122.00	122.50	2	2,935	0.07%
2020/06/02	45	119.22	1	121.00	120.00	44	2,870	1.53%
2020/06/01	1.1	118.55	6	118.25	119.50	-4.9	2,807	-0.17%
2020/05/29	1	114.00	0	0.00	112.50	1	2,733	0.04%
2020/05/28	0	0.00	1	115.50	113.50	-1	2,739	-0.04%
2020/05/19	0.1	110.50	0	0.00	110.50	0.1	2,545	0.00%
2020/05/15	3	109.50	1	112.50	109.50	2	2,509	0.08%
2020/05/14	0	0.00	30	112.50	110.50	-30	2,472	-1.21%
2020/05/13	30	114.50	4	113.25	114.00	26	2,437	1.07%
2020/05/12	2	111.75	2	112.50	112.50	0	2,444	0.00%
2020/05/11	5	112.70	0	0.00	112.00	5	2,468	0.20%
2020/05/08	8	114.88	12	113.83	115.00	-4	2,385	-0.17%
2020/05/07	4	106.88	0	0.00	106.50	4	2,180	0.18%
2020/05/06	1	108.00	0	0.00	107.00	1	2,173	0.05%
2020/05/05	0	0.00	4	105.50	106.00	-4	2,152	-0.19%
2020/04/30	0	0.00	1	105.00	106.50	-1	2,180	-0.05%
2020/04/29	1	104.00	0	0.00	104.00	1	2,172	0.05%
2020/04/27	7	103.86	5	104.50	104.00	2	2,203	0.09%
2020/04/22	2	99.80	0	0.00	100.50	2	2,228	0.09%
2020/04/21	1	104.50	0	0.00	101.00	1	2,224	0.04%
2020/04/17	0	0.00	3	104.67	103.00	-3	2,195	-0.14%
2020/04/16	1	103.50	0	0.00	102.50	1	2,171	0.05%
2020/04/14	0	0.00	2	100.50	101.00	-2	2,125	-0.09%
2020/04/13	2	98.00	2	98.45	98.00	0	2,131	0.00%
2020/04/09	7	98.96	0	0.00	99.00	7	2,173	0.32%
2020/04/07	3	97.80	3	99.00	98.50	0	2,121	0.00%
2020/04/06	4	95.13	0	0.00	95.90	4	2,085	0.19%
2020/04/01	2	96.90	0	0.00	95.20	2	2,055	0.10%
2020/03/31	1.1	97.67	1	96.40	95.00	0.1	2,034	0.00%
2020/03/27	10	99.50	1	100.50	97.00	9	1,978	0.45%
2020/03/26	2	97.60	1	97.30	99.50	1	1,917	0.05%
2020/03/24	0	0.00	7	83.60	83.70	-7	1,841	-0.38%
2020/03/23	22	78.92	1	80.00	78.00	21	1,835	1.14%
2020/03/20	33	83.81	0	0.00	84.40	33	1,836	1.80%
2020/03/18	0	0.00	7	88.31	87.40	-7	1,811	-0.39%
2020/03/17	10	90.60	3	87.73	86.80	7	1,799	0.39%
2020/03/16	0	0.00	3	96.70	93.10	-3	1,765	-0.17%
2020/03/13	3	93.83	0	0.00	96.90	3	1,740	0.17%
2020/03/12	0	0.00	20	105.00	102.50	-20	1,710	-1.17%
2020/03/11	20	110.75	0	0.00	108.50	20	1,694	1.18%
2020/03/05	1	114.00	0	0.00	114.00	1	1,702	0.06%
2020/03/03	0	0.00	5	112.50	113.50	-5	1,740	-0.29%
2020/03/02	5	109.00	0	0.00	106.50	5	1,729	0.29%
2020/02/19	1	119.00	6	118.33	118.00	-5	1,789	-0.28%
2020/02/18	0	0.00	1	117.00	117.50	-1	1,825	-0.05%
2020/02/17	1	117.00	2	118.00	118.50	-1	1,917	-0.05%
2020/02/13	5	118.70	1	119.00	119.00	4	2,131	0.19%
2020/02/12	1	121.50	3	119.67	120.50	-2	2,390	-0.08%
2020/02/10	2	110.75	2	110.75	111.50	0	2,569	0.00%
2020/02/07	1	114.50	1	114.00	114.00	0	2,577	0.00%
2020/02/06	1	116.00	1	116.50	117.50	0	2,636	0.00%
2020/02/05	2	114.50	2	114.75	115.50	0	2,627	0.00%
2020/02/04	1	111.50	1	112.00	112.50	0	2,623	0.00%
2020/02/03	4	105.75	4	106.13	108.00	0	2,647	0.00%
2020/01/31	1	113.00	2	113.75	112.50	-1	2,636	-0.04%
2020/01/30	7	115.50	3	115.83	115.50	4	2,607	0.15%
2020/01/20	1	128.00	1	129.00	128.00	0	2,572	0.00%
2020/01/17	2	126.75	2	126.50	127.00	0	2,590	0.00%
2020/01/16	1	124.50	1	123.00	124.00	0	2,564	0.00%
2020/01/15	1	122.50	1	122.50	123.00	0	2,571	0.00%
2020/01/14	2	124.25	2	124.00	124.00	0	2,574	0.00%
2020/01/08	1	119.00	0	0.00	119.50	1	2,570	0.04%
2020/01/03	2	125.50	0	0.00	126.00	2	2,563	0.08%
2020/01/02	0	0.00	2	127.00	128.50	-2	2,530	-0.08%
2019/12/30	1	125.00	0	0.00	126.00	1	2,530	0.04%
2019/12/27	2	125.50	0	0.00	125.00	2	2,550	0.08%
2019/12/24	1	125.50	2	125.25	125.00	-1	2,653	-0.04%
2019/12/23	1	126.00	1	126.00	126.50	0	2,654	0.00%
2019/12/20	1	127.50	0	0.00	126.00	1	2,682	0.04%
2019/12/19	6	129.83	1	128.00	127.50	5	2,713	0.18%
2019/12/13	1	127.00	3	126.00	126.50	-2	2,707	-0.07%
2019/12/12	1	124.50	0	0.00	124.50	1	2,693	0.04%
2019/12/11	0	0.00	1	124.00	125.00	-1	2,731	-0.04%
2019/12/10	0	0.00	1	124.50	124.00	-1	2,783	-0.04%
2019/12/09	1	126.50	0	0.00	126.00	1	2,793	0.04%
2019/12/02	1	124.50	0	0.00	123.50	1	2,812	0.04%
2019/11/29	0	0.00	10	127.00	126.50	-10	2,796	-0.36%
2019/11/28	3	131.67	5	129.50	127.50	-2	2,781	-0.07%
2019/11/20	0	0.00	5	129.50	129.50	-5	2,724	-0.18%
2019/11/19	10	132.00	1	131.00	133.00	9	2,702	0.33%
2019/11/18	1	132.50	1	130.00	132.00	0	2,698	0.00%
2019/11/15	3	131.00	7	130.14	129.50	-4	2,677	-0.15%
2019/11/14	14	128.82	3	129.33	129.50	11	2,661	0.41%
2019/11/13	2	134.75	0	0.00	134.50	2	2,612	0.08%
2019/11/12	3	139.50	4	139.00	134.00	-1	2,576	-0.04%
2019/11/11	4	136.25	51	137.48	137.00	-47	2,508	-1.87%
2019/11/08	4	130.88	35.1	131.26	133.00	-31.1	2,284	-1.36%
2019/11/07	0	0.00	1	119.00	121.00	-1	2,090	-0.05%
2019/11/06	0	0.00	1	118.50	118.50	-1	2,096	-0.05%
2019/11/05	7	117.93	1	120.50	121.50	6	2,093	0.29%
2019/11/01	11	116.64	1	117.00	115.00	10	2,018	0.50%
2019/10/31	4	117.50	2	117.75	118.00	2	2,003	0.10%
2019/10/30	51	113.60	1	114.00	114.00	50	1,963	2.55%
2019/10/29	11	112.50	0	0.00	112.50	11	1,948	0.56%
2019/10/28	0	0.00	2	114.00	114.00	-2	1,958	-0.10%
2019/10/25	3	113.50	0	0.00	112.50	3	1,958	0.15%
2019/10/24	2	112.00	5	113.20	113.50	-3	1,955	-0.15%
2019/10/23	3	112.17	0	0.00	112.00	3	1,946	0.15%
2019/10/08	0	0.00	3	111.50	111.00	-3	1,936	-0.15%
2019/10/04	0	0.00	1	111.00	109.50	-1	1,976	-0.05%
2019/10/02	4	108.88	1	109.00	109.00	3	1,997	0.15%
2019/10/01	1	113.00	0	0.00	113.00	1	1,962	0.05%
2019/09/27	1	111.00	0	0.00	111.50	1	1,942	0.05%
2019/09/24	2	118.25	3	119.17	116.00	-1	1,947	-0.05%
2019/09/20	2	117.25	0	0.00	116.50	2	1,958	0.10%
2019/09/19	3	118.50	6	118.08	117.50	-3	2,000	-0.15%
2019/09/18	0	0.00	4	118.50	117.50	-4	2,002	-0.20%
2019/09/10	2	113.50	3	112.67	112.00	-1	2,053	-0.05%
2019/09/09	1	114.00	0	0.00	114.50	1	2,036	0.05%
2019/09/06	1	113.50	0	0.00	113.00	1	2,018	0.05%
2019/09/05	2	113.50	0	0.00	113.50	2	2,014	0.10%
2019/09/04	2	114.00	0	0.00	113.00	2	2,003	0.10%
2019/08/29	0	0.00	1	113.50	113.50	-1	2,010	-0.05%
2019/08/20	0	0.00	1	114.00	114.00	-1	2,174	-0.05%
2019/08/19	1	113.50	0	0.00	114.00	1	2,166	0.05%
2019/08/14	0	0.00	1	112.00	112.00	-1	2,077	-0.05%
2019/08/13	0	109.50	2	108.75	109.50	-2	1,996	-0.10%
2019/08/06	2	98.50	6	98.43	99.80	-4	1,875	-0.21%
2019/08/01	1	103.00	0	0.00	104.00	1	1,970	0.05%
2019/07/30	8	103.50	0	0.00	101.50	8	2,010	0.40%
2019/07/26	5	107.50	0	0.00	106.50	5	2,038	0.25%
2019/07/19	1	105.50	1	105.50	105.00	0	2,082	0.00%
2019/07/17	1	105.50	0	0.00	105.00	1	2,126	0.05%
2019/07/09	20	105.50	0	0.00	104.00	20	2,106	0.95%
2019/07/08	0	0.00	20	112.00	112.00	-20	2,101	-0.95%
2019/07/05	1	110.00	0	0.00	110.00	1	2,100	0.05%
2019/06/25	0	0.00	1	108.00	107.00	-1	2,109	-0.05%
2019/06/24	2	107.75	1	108.50	107.00	1	2,098	0.05%
2019/06/21	1	107.00	9	105.56	106.50	-8	2,153	-0.37%
2019/06/19	1	100.50	3	102.33	102.50	-2	2,092	-0.10%
2019/06/18	1	101.00	0	0.00	100.00	1	2,076	0.05%
2019/06/17	0	0.00	1	101.00	101.00	-1	2,079	-0.05%
2019/06/13	1	98.80	0	0.00	98.80	1	2,167	0.05%
2019/06/11	0	0.00	2	99.25	98.60	-2	2,302	-0.09%
2019/06/06	1	98.50	0	0.00	96.50	1	2,353	0.04%
2019/06/05	1	99.10	0	0.00	98.80	1	2,361	0.04%
2019/06/04	1	99.90	1	99.00	100.00	0	2,373	0.00%
2019/06/03	1	97.50	0	0.00	98.00	1	2,366	0.04%
2019/05/31	9	101.83	13	101.23	100.50	-4	2,381	-0.17%
2019/05/30	8	101.00	8	99.74	101.50	0	2,397	0.00%
2019/05/29	6	96.00	0	0.00	95.70	6	2,420	0.25%
2019/05/28	0	0.00	2	95.10	94.80	-2	2,604	-0.08%
2019/05/24	2	93.25	1	94.10	92.80	1	2,720	0.04%
2019/05/23	3	92.67	8	93.04	93.00	-5	2,784	-0.18%
2019/05/21	3	93.50	4	92.95	94.30	-1	2,818	-0.04%
2019/05/20	0	0.00	1	93.30	93.00	-1	2,816	-0.04%
2019/05/17	4	94.10	6	93.42	92.90	-2	2,822	-0.07%
2019/05/16	2	95.55	1	96.80	96.00	1	2,810	0.04%
2019/05/15	0	0.00	1	95.30	95.90	-1	2,800	-0.04%
2019/05/14	1	90.80	2	92.80	93.70	-1	2,797	-0.04%
2019/05/13	0	0.00	15	93.10	93.70	-15	2,788	-0.54%
2019/05/10	2	95.85	0	0.00	93.70	2	2,782	0.07%
2019/05/09	1	97.80	0	0.00	98.00	1	2,710	0.04%
2019/05/08	10	98.40	2	98.55	99.00	8	2,700	0.30%
2019/05/03	0	0.00	6	98.30	98.30	-6	2,628	-0.23%
2019/05/02	6	97.12	0	0.00	98.60	6	2,623	0.23%
2019/04/29	1	98.10	1	98.20	97.80	0	2,619	0.00%
2019/04/26	0	0.00	1	99.90	99.20	-1	2,616	-0.04%
2019/04/25	2	98.95	3	99.13	99.20	-1	2,610	-0.04%
2019/04/24	10	97.90	0	0.00	97.10	10	2,589	0.39%
2019/04/23	4	98.10	1	99.20	98.00	3	2,570	0.12%
2019/04/22	1	99.70	0	0.00	99.50	1	2,543	0.04%
2019/04/18	5	102.60	2	103.25	100.50	3	2,515	0.12%
2019/04/17	1.1	102.05	1	102.50	103.00	0.1	2,506	0.00%
2019/04/16	2	102.50	0	0.00	103.00	2	2,494	0.08%
2019/04/15	0	0.00	1	102.00	103.00	-1	2,479	-0.04%
2019/04/12	0	0.00	2	100.00	100.00	-2	2,455	-0.08%
2019/04/11	2	101.50	0	0.00	100.50	2	2,430	0.08%
2019/04/10	0	0.00	1	101.50	103.50	-1	2,399	-0.04%
2019/04/09	4	101.38	0	0.00	100.50	4	2,382	0.17%
2019/04/02	0	0.00	1	102.00	101.00	-1	2,315	-0.04%
2019/03/29	0	0.00	2	100.50	99.50	-2	2,237	-0.09%
2019/03/28	2	99.25	6	100.17	99.00	-4	2,225	-0.18%
2019/03/26	4	102.25	10	103.75	101.00	-6	2,209	-0.27%
2019/03/25	0	0.00	1	99.00	99.80	-1	2,133	-0.05%
2019/03/22	1	99.00	5	99.90	99.50	-4	2,092	-0.19%
2019/03/20	0	0.00	6	98.03	97.90	-6	2,055	-0.29%
2019/03/19	2	99.00	3	99.10	97.30	-1	2,082	-0.05%
2019/03/18	4.2	97.86	2	100.50	98.00	2.2	2,078	0.10%
2019/03/14	0.2	97.30	0	0.00	97.30	0.2	1,937	0.01%
2019/03/12	0.2	94.70	0	0.00	94.90	0.2	1,867	0.01%
2019/03/11	5	94.40	0	0.00	94.10	5	1,843	0.27%
2019/03/08	14	94.34	1	94.50	95.00	13	1,857	0.70%
2019/03/07	0	0.00	1	96.40	95.00	-1	1,859	-0.05%
2019/03/06	1	95.80	0	0.00	96.00	1	1,846	0.05%
2019/03/05	7	95.31	1	94.90	95.70	6	1,815	0.33%
2019/03/04	1	97.30	4	96.55	96.70	-3	1,747	-0.17%
2019/02/27	2.1	94.43	22	93.86	94.30	-19.9	1,654	-1.20%
2019/02/26	3	89.70	2	89.55	90.30	1	1,474	0.07%
2019/02/25	0	0.00	2	87.50	89.30	-2	1,424	-0.14%
2019/02/22	2	86.00	2	86.80	84.60	0	1,360	0.00%
2019/02/21	1	85.00	0	0.00	84.90	1	1,321	0.08%
2019/02/20	0	0.00	1	85.20	86.00	-1	1,311	-0.08%
2019/02/18	1	84.10	1	84.10	84.00	0	1,361	0.00%
2019/02/15	1	85.50	0	0.00	85.00	1	1,366	0.07%
2019/02/14	0.1	84.20	1	84.80	84.20	-0.9	1,384	-0.07%
2019/02/13	0	0.00	1	83.60	83.80	-1	1,393	-0.07%
2019/02/12	1	82.70	0	0.00	83.10	1	1,444	0.07%
2019/01/30	5	81.90	0	0.00	82.00	5	1,478	0.34%
2019/01/29	4	82.00	0	0.00	82.30	4	1,486	0.27%
2019/01/28	6	83.57	0	0.00	83.80	6	1,485	0.40%
2019/01/25	0.1	83.80	1	83.90	83.90	-0.9	1,492	-0.06%
2019/01/24	1	83.20	0	0.00	83.30	1	1,498	0.07%
2019/01/23	0	0.00	6	83.03	83.20	-6	1,509	-0.40%
2019/01/22	6	83.98	0	0.00	83.70	6	1,517	0.40%
2019/01/17	1	83.00	0	0.00	82.80	1	1,543	0.06%
2019/01/16	2	82.70	0	0.00	82.80	2	1,567	0.13%
2019/01/15	0	0.00	5	81.60	81.70	-5	1,605	-0.31%
2019/01/10	5	81.70	0	0.00	82.00	5	1,687	0.30%
2019/01/09	1	81.70	9	82.68	82.60	-8	1,689	-0.47%
2019/01/07	9	80.27	0	0.00	80.60	9	1,734	0.52%
2018/12/20	1	78.90	0	0.00	79.60	1	2,046	0.05%
2018/12/18	2	79.65	0	0.00	79.30	2	2,093	0.10%
2018/12/14	2	82.10	0	0.00	82.20	2	2,110	0.09%
2018/12/13	5	82.36	0	0.00	82.70	5	2,107	0.24%
2018/12/10	1	80.70	0	0.00	79.80	1	2,052	0.05%
2018/12/06	0	0.00	1	83.90	83.60	-1	2,050	-0.05%
2018/12/03	0	0.00	1	85.10	85.70	-1	2,123	-0.05%
2018/11/30	1	81.90	5	82.80	83.30	-4	2,103	-0.19%
2018/11/28	1	82.70	16	81.90	82.80	-15	2,085	-0.72%
2018/11/21	2	82.50	2	82.90	83.30	0	2,117	0.00%
2018/11/19	0	0.00	2	81.60	81.80	-2	2,121	-0.09%
2018/11/16	1	82.30	1	81.80	81.80	0	2,188	0.00%
2018/11/13	6	77.03	1	76.30	79.60	5	2,220	0.23%
2018/11/08	15	79.70	0	0.00	79.70	15	2,159	0.69%
2018/11/06	1	74.60	1	75.60	76.20	0	2,190	0.00%
2018/11/05	3	78.40	0	0.00	79.10	3	2,288	0.13%
2018/11/01	0	0.00	2	75.80	76.50	-2	2,426	-0.08%
2018/10/31	1	74.40	0	0.00	74.70	1	2,436	0.04%
2018/10/25	0	0.00	2	71.35	71.80	-2	2,575	-0.08%
2018/10/23	1	74.50	2	75.15	73.80	-1	2,541	-0.04%
2018/10/22	1	72.30	0	0.00	72.30	1	2,502	0.04%
2018/10/11	0	0.00	2	76.00	72.20	-2	2,405	-0.08%
2018/10/09	1	79.80	0	0.00	80.20	1	2,431	0.04%
2018/10/08	0	0.00	1	80.00	80.10	-1	2,512	-0.04%
2018/10/05	1	79.50	0	0.00	80.00	1	2,550	0.04%
2018/10/03	1	83.40	1	82.50	82.30	0	2,545	0.00%
2018/09/27	0	0.00	1	84.50	84.40	-1	2,544	-0.04%
2018/09/26	1	83.90	0	0.00	83.60	1	2,522	0.04%
2018/09/20	0	0.00	1	88.90	87.10	-1	2,468	-0.04%
2018/09/12	1	87.80	0	0.00	87.60	1	2,599	0.04%
2018/09/06	2	91.80	0	0.00	91.20	2	2,665	0.08%
2018/09/03	2	92.50	0	0.00	91.80	2	2,715	0.07%
2018/08/30	0	0.00	1	94.90	94.00	-1	2,744	-0.04%
2018/08/23	1	94.50	1	95.30	95.60	0	2,722	0.00%
2018/08/22	1	93.20	2	93.50	94.00	-1	2,662	-0.04%
2018/08/21	1	91.20	0	0.00	91.10	1	2,586	0.04%
2018/08/17	0	0.00	2	93.00	90.50	-2	2,615	-0.08%
2018/08/13	1	92.00	0	0.00	91.80	1	2,655	0.04%
2018/08/10	0	0.00	3	92.30	92.80	-3	2,619	-0.11%
2018/08/08	35	90.99	38	90.15	89.50	-3	2,557	-0.12%
2018/08/07	3	88.33	3	88.73	88.00	0	2,468	0.00%
2018/08/06	2	88.95	200	88.32	89.20	-198	2,460	-8.05%	大賣/鉅額交易
2018/08/03	200	87.42	0	0.00	87.90	200	2,466	8.11%	大買/鉅額交易
2018/08/01	2	87.30	0	0.00	88.20	2	2,485	0.08%
2018/07/27	0	0.00	1	83.30	83.30	-1	2,380	-0.04%
2018/07/18	0	0.00	1	82.00	81.50	-1	2,462	-0.04%
2018/07/17	3	80.73	1	81.00	79.00	2	2,463	0.08%
2018/07/13	0	0.00	16	85.14	85.20	-16	2,294	-0.70%
2018/07/12	0	0.00	3	82.37	82.40	-3	2,265	-0.13%
2018/07/09	2	82.25	0	0.00	82.60	2	2,234	0.09%
2018/07/05	1	80.80	0	0.00	80.00	1	2,213	0.05%
2018/06/27	1	83.10	1	83.60	84.10	0	2,186	0.00%
2018/06/26	2	81.75	0	0.00	82.30	2	2,177	0.09%
2018/06/25	1	83.00	0	0.00	82.50	1	2,162	0.05%
2018/06/22	3	84.07	0	0.00	84.20	3	2,167	0.14%
2018/06/21	1	85.20	0	0.00	85.40	1	2,166	0.05%
2018/06/20	1	86.40	0	0.00	86.20	1	2,122	0.05%
2018/06/19	0	0.00	1	89.90	89.00	-1	2,079	-0.05%
2018/06/15	5	91.10	1	91.70	90.40	4	2,046	0.20%
2018/06/13	0	0.00	5	88.30	87.50	-5	1,966	-0.25%
2018/06/12	4	88.53	4	88.80	88.20	0	1,980	0.00%
2018/06/11	1	88.40	0	0.00	87.80	1	1,935	0.05%
2018/06/08	1	87.20	0	0.00	87.30	1	1,925	0.05%
2018/06/07	9	87.61	0	0.00	86.60	9	1,915	0.47%
2018/06/05	0	0.00	3	87.30	87.70	-3	1,851	-0.16%
2018/06/01	0	0.00	1	85.70	85.50	-1	1,831	-0.05%
2018/05/29	0	0.00	1	86.50	85.90	-1	1,900	-0.05%
2018/05/28	0	0.00	1	86.90	87.00	-1	2,009	-0.05%
2018/05/25	1	85.40	6	85.90	85.40	-5	2,008	-0.25%
2018/05/24	5	85.20	1	84.40	84.80	4	2,015	0.20%
2018/05/17	1	83.60	0	0.00	83.40	1	1,952	0.05%
2018/05/11	3	87.90	10	86.64	86.00	-7	1,844	-0.38%
2018/05/10	4	89.88	0	0.00	90.00	4	1,816	0.22%
2018/05/07	0	0.00	1	90.00	90.00	-1	1,835	-0.05%
2018/05/04	1	88.90	0	0.00	88.60	1	1,845	0.05%
2018/05/02	1	89.10	1	89.70	90.10	0	1,827	0.00%
2018/04/30	9	90.80	3	90.27	89.90	6	1,808	0.33%
2018/04/27	2	86.10	0	0.00	84.80	2	1,772	0.11%
2018/04/26	0	0.00	2	88.80	88.50	-2	1,749	-0.11%
2018/04/25	2	88.00	0	0.00	88.90	2	1,748	0.11%
2018/04/23	0	0.00	3	94.00	90.00	-3	1,709	-0.18%
2018/04/13	1	98.10	0	0.00	96.90	1	1,730	0.06%
2018/04/03	0	0.00	1	96.50	96.80	-1	1,694	-0.06%
2018/03/20	5	104.50	5	104.00	104.00	0	1,667	0.00%
2018/03/19	1	104.50	0	0.00	104.50	1	1,697	0.06%
2018/03/09	1.1	100.00	3	100.00	100.00	-1.9	1,697	-0.11%
2018/03/06	6	103.58	0	0.00	102.00	6	1,681	0.36%
2018/03/02	1.1	102.16	3	102.17	104.00	-1.9	1,652	-0.12%
2018/03/01	3	102.63	3	104.83	103.50	0	1,613	0.00%
2018/02/07	0	0.00	1	91.50	91.60	-1	1,440	-0.07%
2018/02/06	0	0.00	1	91.50	91.80	-1	1,448	-0.07%
2018/02/02	1	93.00	0	0.00	92.50	1	1,486	0.07%
2018/02/01	1	94.40	0	0.00	94.20	1	1,477	0.07%
2018/01/30	0	0.00	1	99.50	96.00	-1	1,411	-0.07%
2018/01/23	1	101.50	0	0.00	102.00	1	1,389	0.07%
2018/01/22	2	104.00	1	103.50	105.00	1	1,375	0.07%
2018/01/19	1	101.50	2	101.75	101.50	-1	1,377	-0.07%
2018/01/18	1	102.00	0	0.00	102.00	1	1,383	0.07%
2018/01/17	4	101.38	5	101.50	101.50	-1	1,429	-0.07%
2018/01/16	5	104.00	1	101.00	103.00	4	1,474	0.27%
2018/01/15	1.5	98.33	2	97.05	98.50	-0.5	1,426	-0.03%
2018/01/12	0	0.00	1	95.50	95.50	-1	1,422	-0.07%
2018/01/05	0.2	95.30	0	0.00	95.30	0.2	1,441	0.01%