中租-KY (5871)-凱基-彰化券商分點個股進出

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
171.0
漲跌
▼2.5
漲幅
-1.44%
成交量
2,094張
產業
上市其他類股
1148人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/04/25	1.1	172.00	0	0.00	171.00	1.1	4,368	0.02%
2024/04/24	0	0.00	0	173.50	173.50	0	4,405	0.00%
2024/04/23	2.1	172.77	0	0.00	173.00	2.1	4,433	0.05%
2024/04/22	0.1	171.00	4	170.38	172.50	-3.9	4,423	-0.09%
2024/04/19	2.2	168.07	0	0.00	168.00	2.2	4,378	0.05%
2024/04/18	0	0.00	0.1	172.00	172.00	-0.1	4,268	0.00%
2024/04/17	2.2	170.30	1.1	170.23	170.50	1.1	4,222	0.03%
2024/04/16	3.1	170.50	0.1	171.50	170.00	3	4,189	0.07%
2024/04/15	1.1	173.05	1	174.00	173.00	0.1	4,151	0.00%
2024/04/12	2	174.75	1	175.00	174.50	1	4,181	0.02%
2024/04/11	1.4	176.46	4	176.00	175.50	-2.6	4,179	-0.06%
2024/04/10	0.1	180.00	2.3	179.46	178.50	-2.2	4,199	-0.05%
2024/04/09	0	178.00	9	178.00	178.50	-9	4,171	-0.22%
2024/04/08	0.4	176.49	0	0.00	176.00	0.4	4,131	0.01%
2024/04/03	0.8	174.97	0.1	175.00	175.50	0.7	4,138	0.02%
2024/04/02	2.2	175.77	5	177.00	176.00	-2.8	4,079	-0.07%
2024/04/01	2	174.50	0	0.00	175.50	2	4,059	0.05%
2024/03/29	0.5	172.50	0	0.00	172.00	0.5	4,023	0.01%
2024/03/28	1	173.50	0.4	174.00	171.50	0.6	4,011	0.02%
2024/03/27	0	0.00	2	171.50	172.00	-2	3,989	-0.05%
2024/03/26	0.1	172.57	1.3	172.44	172.00	-1.2	4,030	-0.03%
2024/03/25	1	172.00	3	172.00	174.00	-2	4,002	-0.05%
2024/03/22	1.1	171.59	0	0.00	171.50	1.1	4,014	0.03%
2024/03/21	0.3	175.00	1.1	174.64	176.50	-0.8	4,008	-0.02%
2024/03/20	4.1	172.26	1	172.02	172.00	3.1	4,104	0.08%
2024/03/19	7.3	172.94	1	173.00	172.50	6.3	4,119	0.15%
2024/03/18	0.3	175.23	0	175.50	174.00	0.3	4,147	0.01%
2024/03/15	2.5	175.40	1	176.00	177.00	1.5	4,156	0.04%
2024/03/14	3.1	178.35	1.1	178.02	179.00	1.9	4,126	0.05%
2024/03/13	0	0.00	0.3	176.17	176.00	-0.3	4,086	-0.01%
2024/03/12	2	175.00	1	176.00	176.00	1	4,070	0.02%
2024/03/11	0.1	174.00	0	0.00	174.50	0.1	4,048	0.00%
2024/03/08	4.7	171.92	1.1	172.45	172.50	3.6	4,068	0.09%
2024/03/07	0.5	174.94	0	0.00	175.00	0.5	4,034	0.01%
2024/03/06	1	174.50	0	175.50	175.00	1	4,026	0.02%
2024/03/04	5.1	173.51	0	0.00	174.00	5.1	4,052	0.13%
2024/03/01	2.5	173.30	0	0.00	174.00	2.5	4,098	0.06%
2024/02/29	0	0.00	0	174.50	174.50	0	4,116	0.00%
2024/02/27	0	173.50	0.1	173.00	172.00	0	4,089	0.00%
2024/02/26	0.2	173.50	3	173.00	173.00	-2.8	4,048	-0.07%
2024/02/23	0.1	176.50	0.2	177.00	176.00	-0.1	4,012	0.00%
2024/02/22	0.1	176.00	0.1	176.50	176.00	0	4,045	0.00%
2024/02/21	2.5	176.36	1	176.51	176.00	1.4	4,032	0.04%
2024/02/20	0	175.50	15.1	175.67	177.50	-15.1	4,025	-0.37%
2024/02/19	3	174.00	0.5	174.50	174.00	2.5	4,043	0.06%
2024/02/16	12.4	168.92	2.2	172.00	171.00	10.2	4,054	0.25%
2024/02/15	3	170.67	0	0.00	170.00	3	3,933	0.08%
2024/02/05	2.1	171.83	0	0.00	174.00	2.1	3,857	0.06%
2024/02/02	0	175.00	0	0.00	174.50	0	3,863	0.00%
2024/02/01	1.1	174.11	0	0.00	175.00	1.1	3,809	0.03%
2024/01/31	4.5	174.31	0	0.00	174.00	4.5	3,772	0.12%
2024/01/30	8.5	175.97	0	0.00	174.00	8.5	3,764	0.23%
2024/01/29	0	179.00	0	0.00	179.00	0	3,658	0.00%
2024/01/26	2.1	178.50	0	0.00	177.50	2.1	3,650	0.06%
2024/01/24	1.2	179.14	0	0.00	178.00	1.2	3,610	0.03%
2024/01/23	3	180.83	0	0.00	181.00	3	3,593	0.08%
2024/01/22	0.3	180.30	0	0.00	180.00	0.3	3,610	0.01%
2024/01/19	0.3	180.00	0	0.00	179.50	0.3	3,681	0.01%
2024/01/18	0.1	178.25	0	0.00	177.00	0.1	3,663	0.00%
2024/01/17	3.1	179.52	1	179.50	178.50	2.1	3,626	0.06%
2024/01/16	1	182.02	0	0.00	182.00	1	3,587	0.03%
2024/01/15	1.5	184.61	0	0.00	184.00	1.5	3,609	0.04%
2024/01/12	0.6	186.00	0	0.00	184.50	0.6	3,674	0.02%
2024/01/11	1	184.00	1.2	184.50	186.00	-0.2	3,678	-0.01%
2024/01/09	1.2	183.59	0	0.00	182.50	1.2	3,681	0.03%
2024/01/08	1.2	186.26	2	186.50	186.00	-0.8	3,657	-0.02%
2024/01/05	1.1	191.23	8	194.25	190.00	-6.9	3,628	-0.19%
2024/01/04	0	0.00	5	194.49	195.50	-5	3,629	-0.14%
2024/01/03	3	191.17	1	190.51	192.00	2	3,657	0.05%
2024/01/02	1	192.00	22	192.27	194.00	-21	3,613	-0.58%
2023/12/29	1	191.50	10	192.00	193.00	-9	3,570	-0.25%
2023/12/28	1	188.00	0	0.00	189.50	1	3,563	0.03%
2023/12/27	1.1	190.91	1	190.50	190.50	0.1	3,546	0.00%
2023/12/26	0	0.00	4	189.50	189.00	-4	3,551	-0.11%
2023/12/25	0	0.00	1	186.50	186.50	-1	3,571	-0.03%
2023/12/22	0	0.00	30	186.50	186.50	-30	3,613	-0.83%
2023/12/21	3	186.83	1	187.00	187.50	2	3,597	0.06%
2023/12/20	0.1	186.00	0	0.00	185.00	0.1	3,572	0.00%
2023/12/18	4	188.88	10	191.00	186.50	-6	3,578	-0.17%
2023/12/15	1	187.50	18.4	184.02	187.50	-17.4	3,526	-0.49%
2023/12/14	0	0.00	29	177.07	179.50	-29	3,397	-0.85%
2023/12/13	3.2	176.60	0	0.00	175.50	3.2	3,359	0.10%
2023/12/12	0	0.00	6	180.00	179.00	-6	3,357	-0.18%
2023/12/11	1.5	179.00	0	0.00	178.50	1.5	3,342	0.04%
2023/12/08	4	181.87	18	181.50	181.00	-14	3,301	-0.42%
2023/12/07	1	179.01	11	181.00	179.00	-10	3,268	-0.31%
2023/12/05	1.2	179.63	0	0.00	181.00	1.2	3,308	0.04%
2023/12/04	11.1	181.51	0	0.00	181.50	11.1	3,310	0.34%
2023/12/01	0.4	183.63	0	0.00	182.50	0.4	3,290	0.01%
2023/11/30	1.3	184.54	1	184.50	186.00	0.3	3,261	0.01%
2023/11/29	0.5	185.00	1	184.50	183.00	-0.5	3,179	-0.02%
2023/11/28	0.3	183.69	3.3	185.36	185.00	-3	3,183	-0.10%
2023/11/27	1.2	183.58	0	0.00	183.50	1.2	3,165	0.04%
2023/11/24	0	184.00	12.3	184.00	184.50	-12.3	3,137	-0.39%
2023/11/22	0.3	182.00	12	182.00	182.50	-11.8	3,177	-0.37%
2023/11/21	0	178.50	11.3	180.15	181.00	-11.3	3,171	-0.36%
2023/11/20	0	177.50	0.2	178.00	178.00	-0.1	3,122	0.00%
2023/11/17	1	178.00	1.2	178.08	177.50	-0.2	3,141	-0.01%
2023/11/16	0	0.00	1	175.50	176.50	-1	3,104	-0.03%
2023/11/15	0	0.00	0.3	174.50	175.00	-0.3	3,083	-0.01%
2023/11/14	10	173.50	0	0.00	173.00	10	3,077	0.32%
2023/11/13	2.2	173.27	0.3	174.39	172.50	1.9	3,167	0.06%
2023/11/10	1.2	173.62	0	0.00	173.50	1.2	3,247	0.04%
2023/11/08	5	179.10	0	0.00	179.00	5	3,521	0.14%
2023/11/07	0.2	182.00	0	0.00	182.00	0.2	3,528	0.01%
2023/11/06	0	0.00	30	180.83	181.00	-30	3,532	-0.85%
2023/11/03	0	0.00	1	178.99	178.50	-1	3,531	-0.03%
2023/10/31	3.4	176.11	0.1	176.50	175.50	3.3	3,815	0.09%
2023/10/30	2.2	177.11	0	0.00	177.50	2.2	3,849	0.06%
2023/10/27	0	0.00	4	179.00	179.00	-4	3,876	-0.10%
2023/10/26	0.3	172.24	0	0.00	171.50	0.3	3,889	0.01%
2023/10/24	10	171.00	0	0.00	171.00	10	3,960	0.25%
2023/10/23	20.1	171.25	0.1	173.50	172.00	20	3,973	0.50%
2023/10/20	31	173.97	1	175.00	174.00	30	3,954	0.76%
2023/10/19	4	177.25	2	178.50	179.00	2	3,905	0.05%
2023/10/18	0.1	179.00	0	0.00	179.00	0.1	3,937	0.00%
2023/10/17	0.7	184.00	1	183.50	181.00	-0.3	3,964	-0.01%
2023/10/13	6.6	182.79	0	0.00	183.00	6.6	4,035	0.16%
2023/10/12	21	180.74	0	0.00	183.50	21	4,063	0.52%
2023/10/11	1	183.50	2.7	184.37	183.50	-1.7	4,117	-0.04%
2023/10/06	0	0.00	0.5	178.50	178.00	-0.5	4,069	-0.01%
2023/10/05	5	178.00	0	0.00	177.50	5	4,099	0.12%
2023/10/04	0.3	176.50	1	177.00	177.00	-0.7	4,100	-0.02%
2023/09/28	1.1	181.58	0	0.00	181.00	1.1	4,152	0.03%
2023/09/27	0	183.00	0.4	181.64	184.00	-0.3	4,140	-0.01%
2023/09/26	0	0.00	0.5	182.50	180.00	-0.5	4,155	-0.01%
2023/09/25	0	0.00	1	181.50	181.50	-1	4,143	-0.02%
2023/09/22	1.4	176.56	0	0.00	177.50	1.4	4,153	0.03%
2023/09/21	6.1	176.01	0	0.00	175.50	6.1	4,156	0.15%
2023/09/20	0	182.33	0	181.00	180.00	0	4,115	0.00%
2023/09/19	0.1	183.50	0	0.00	184.00	0.1	4,103	0.00%
2023/09/18	2.2	182.07	0	0.00	183.00	2.2	4,094	0.05%
2023/09/15	1.1	184.39	2.1	182.33	182.50	-1	4,139	-0.02%
2023/09/14	0.1	177.00	1.1	179.41	180.00	-1	4,086	-0.02%
2023/09/13	6.1	175.68	6	176.00	177.00	0.1	4,081	0.00%
2023/09/12	1	174.50	0	0.00	176.00	1	4,102	0.02%
2023/09/11	30.1	174.50	1	174.52	175.00	29.1	4,117	0.71%
2023/09/08	3.3	172.55	0	174.00	172.50	3.2	4,123	0.08%
2023/09/07	0.2	176.93	0	176.00	174.50	0.2	4,180	0.00%
2023/09/06	2.1	179.94	0.2	179.00	179.50	1.9	4,157	0.05%
2023/09/05	20.1	179.25	0	0.00	179.00	20.1	4,153	0.48%
2023/09/01	1.1	176.11	0	0.00	178.50	1.1	4,173	0.03%
2023/08/31	7	178.50	0	0.00	177.50	7	4,157	0.17%
2023/08/30	21	176.52	1	176.50	177.00	20	4,138	0.48%
2023/08/29	31.1	178.21	0	0.00	178.50	31.1	4,154	0.75%
2023/08/28	0	0.00	0	183.50	181.50	0	4,138	0.00%
2023/08/25	4	179.38	0	0.00	178.00	4	4,522	0.09%
2023/08/24	0	177.50	0	0.00	177.00	0	4,549	0.00%
2023/08/23	0.1	174.42	0	0.00	174.00	0.1	4,618	0.00%
2023/08/22	4.4	178.39	0	0.00	177.50	4.4	4,619	0.09%
2023/08/18	1.1	180.11	0.4	181.45	180.00	0.6	4,706	0.01%
2023/08/17	2	179.50	2.2	179.98	181.50	-0.2	4,682	-0.01%
2023/08/16	0.2	172.56	0.2	174.44	174.00	0	4,622	0.00%
2023/08/15	2.9	170.39	5.2	169.56	170.00	-2.3	4,573	-0.05%
2023/08/14	4.1	174.75	3	174.50	173.50	1.1	4,456	0.03%
2023/08/11	1	189.00	0	0.00	186.00	1	4,351	0.02%
2023/08/10	0.1	188.17	0	0.00	187.00	0.1	4,397	0.00%
2023/08/09	0.4	187.00	0	0.00	186.50	0.4	4,489	0.01%
2023/08/08	5.3	186.99	5	185.50	185.00	0.3	4,481	0.01%
2023/08/07	1.5	188.56	0	0.00	187.50	1.5	4,389	0.03%
2023/08/04	3.3	194.92	1	195.00	194.00	2.3	4,290	0.05%
2023/08/02	1	200.02	1	201.50	201.00	0	4,171	0.00%
2023/08/01	1	200.50	0.2	202.50	202.50	0.8	4,128	0.02%
2023/07/31	0	0.00	2	208.25	208.00	-2	4,081	-0.05%
2023/07/28	1	205.50	0.1	206.50	205.00	0.9	3,988	0.02%
2023/07/27	2.1	205.50	1	207.99	204.50	1	3,941	0.03%
2023/07/26	4.1	204.39	0	0.00	203.50	4.1	3,880	0.11%
2023/07/25	1	207.51	0	0.00	207.50	1	3,846	0.03%
2023/07/24	0	0.00	5	202.90	205.00	-5	3,852	-0.13%
2023/07/21	4	204.01	0	0.00	204.00	4	3,847	0.11%
2023/07/20	3.5	207.09	0	0.00	206.50	3.5	3,811	0.09%
2023/07/19	0	212.00	0	0.00	212.00	0	3,756	0.00%
2023/07/18	0	213.00	1	213.00	211.00	-1	3,732	-0.03%
2023/07/17	0	0.00	3	215.00	215.00	-3	3,688	-0.08%
2023/07/14	0.6	211.50	6.2	209.65	212.00	-5.7	3,641	-0.16%
2023/07/13	0.1	204.91	0	205.00	203.50	0.1	3,552	0.00%
2023/07/12	2	202.25	0	0.00	202.50	2	3,535	0.06%
2023/07/11	0	0.00	4	203.75	204.50	-4	3,542	-0.11%
2023/07/10	1.3	202.23	0	0.00	201.50	1.3	3,554	0.04%
2023/07/07	4.1	201.25	0	0.00	201.00	4.1	3,547	0.11%
2023/07/06	4.2	205.60	0	0.00	204.00	4.2	3,521	0.12%
2023/07/05	0	211.00	1.1	209.64	210.00	-1.1	3,470	-0.03%
2023/07/04	0	210.00	9.6	211.23	210.00	-9.6	3,449	-0.28%
2023/07/03	1.9	204.97	0	0.00	205.50	1.9	3,425	0.06%
2023/06/29	0.1	205.00	0	0.00	204.00	0.1	3,498	0.00%
2023/06/28	4	202.63	0	0.00	203.00	4	3,532	0.11%
2023/06/27	5	201.00	0	0.00	201.00	5	3,526	0.14%
2023/06/26	1.5	200.12	1	200.00	202.00	0.5	3,524	0.01%
2023/06/21	9.3	201.74	3	202.00	201.50	6.3	3,546	0.18%
2023/06/20	2	206.00	0	0.00	205.00	2	3,499	0.06%
2023/06/19	4.1	206.76	2	206.25	207.00	2.1	3,509	0.06%
2023/06/16	1	205.08	0.1	205.50	205.00	1	3,505	0.03%
2023/06/15	7.4	205.03	0	0.00	205.50	7.4	3,468	0.21%
2023/06/14	1.3	208.84	3.2	208.41	208.50	-2	3,455	-0.06%
2023/06/13	7.2	205.12	3	204.17	204.00	4.2	3,449	0.12%
2023/06/12	2.1	210.07	0	0.00	209.00	2.1	3,349	0.06%
2023/06/09	1.9	211.27	0	0.00	211.50	1.9	3,359	0.06%
2023/06/08	1	211.01	0.1	212.00	210.00	0.9	3,418	0.03%
2023/06/07	1.2	213.00	1.2	212.33	213.00	0	3,474	0.00%
2023/06/06	0.1	209.50	0	0.00	209.00	0.1	3,485	0.00%
2023/06/05	2.1	207.98	0.1	209.38	206.50	2	3,511	0.06%
2023/06/02	0.4	205.00	1	205.00	205.00	-0.6	3,541	-0.02%
2023/06/01	0.1	204.97	0	0.00	204.50	0.1	3,504	0.00%
2023/05/31	4.5	202.76	0	0.00	202.50	4.5	3,503	0.13%
2023/05/30	6.3	206.73	0	0.00	207.00	6.3	3,107	0.20%
2023/05/29	0.2	204.50	1.1	208.10	210.50	-0.9	3,138	-0.03%
2023/05/26	1	205.00	0	0.00	206.00	1	3,217	0.03%
2023/05/25	4.2	205.99	0	0.00	206.00	4.2	3,242	0.13%
2023/05/24	0.2	210.48	0	0.00	210.00	0.2	3,172	0.01%
2023/05/23	1	214.01	0	0.00	213.50	1	3,159	0.03%
2023/05/22	2.1	215.64	0.8	215.50	215.00	1.3	3,147	0.04%
2023/05/19	2.1	214.76	1	218.00	216.00	1.1	3,116	0.04%
2023/05/18	0	0.00	5.2	218.43	218.00	-5.2	3,094	-0.17%
2023/05/17	2	213.50	55.3	212.13	214.00	-53.3	3,068	-1.74%
2023/05/16	2.3	207.45	0	0.00	208.00	2.3	3,025	0.08%
2023/05/15	4.7	210.73	0	0.00	209.00	4.7	2,976	0.16%
2023/05/12	2	222.00	0	0.00	222.00	2	2,870	0.07%
2023/05/10	0.2	224.41	0.2	226.50	225.00	0	2,865	0.00%
2023/05/09	1	225.00	0	0.00	224.00	1	2,871	0.03%
2023/05/08	1.4	225.90	0	0.00	226.00	1.4	2,916	0.05%
2023/05/05	2	219.00	0	0.00	220.50	2	2,927	0.07%
2023/05/04	1.1	221.09	0	0.00	221.00	1.1	2,964	0.04%
2023/05/03	0	223.00	0	0.00	222.50	0	3,053	0.00%
2023/05/02	5	226.00	0	0.00	225.00	5	3,204	0.16%
2023/04/28	0.1	221.00	10	223.00	223.00	-9.9	3,353	-0.30%
2023/04/27	4	220.38	0	221.50	220.00	4	3,367	0.12%
2023/04/26	0	0.00	1	223.00	224.50	-1	3,405	-0.03%
2023/04/25	1	222.50	0	0.00	222.00	1	3,445	0.03%
2023/04/20	3	226.17	0	0.00	225.00	3	3,573	0.08%
2023/04/19	2	228.00	0	0.00	229.00	2	3,648	0.05%
2023/04/17	1.1	229.14	0	0.00	230.00	1.1	3,728	0.03%
2023/04/14	0	0.00	6	232.58	233.50	-6	3,781	-0.16%
2023/04/13	0	0.00	12	230.00	229.50	-12	3,762	-0.32%
2023/04/12	0	228.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	0.00	10.1	228.99	228.00	-10.1	3,822	-0.26%
2023/04/10	0.1	224.75	2.1	224.52	224.00	-2	3,813	-0.05%
2023/04/07	0	0.00	10	223.00	223.50	-10	3,815	-0.26%
2023/03/31	2.5	222.06	0	0.00	223.50	2.5	3,812	0.07%
2023/03/30	1.2	225.43	0.1	225.73	225.50	1.1	3,779	0.03%
2023/03/29	6.6	226.18	0	0.00	228.50	6.6	3,820	0.17%
2023/03/28	0	0.00	2	232.50	233.00	-2	3,831	-0.05%
2023/03/27	0.1	233.46	2	233.50	233.00	-1.9	3,875	-0.05%
2023/03/24	6.3	231.03	10	231.00	232.00	-3.7	3,946	-0.09%
2023/03/23	0	0.00	1.2	236.50	237.00	-1.2	4,007	-0.03%
2023/03/22	0	0.00	10	233.55	234.00	-10	4,075	-0.25%
2023/03/21	2	229.50	0.1	231.50	229.00	1.9	4,096	0.05%
2023/03/20	0.2	230.50	0	0.00	231.00	0.2	4,108	0.01%
2023/03/17	1.1	229.55	0.7	229.53	230.00	0.3	4,176	0.01%
2023/03/14	2	229.26	0	0.00	229.50	2	4,387	0.05%
2023/03/13	0	0.00	4	234.13	234.50	-4	4,432	-0.09%
2023/03/10	6.1	229.69	2	231.00	227.00	4.1	4,479	0.09%
2023/03/09	0	234.38	4	234.63	234.50	-4	4,549	-0.09%
2023/03/08	4.1	231.90	1	231.00	232.50	3.1	4,662	0.07%
2023/03/07	3	229.17	3.1	231.65	232.00	-0.1	4,677	0.00%
2023/03/06	1	228.50	0	0.00	228.00	1	4,672	0.02%
2023/03/02	1	227.00	0.2	229.25	226.00	0.8	4,705	0.02%
2023/03/01	0.1	227.00	0.3	228.36	229.00	-0.2	4,719	0.00%
2023/02/24	2.1	219.58	0.1	225.50	225.50	2	4,679	0.04%
2023/02/23	2.2	225.81	0	225.50	225.00	2.2	4,601	0.05%
2023/02/22	1	226.50	14	227.00	228.00	-13	4,582	-0.28%
2023/02/21	0	0.00	0.5	229.50	228.50	-0.5	4,632	-0.01%
2023/02/20	2.1	230.10	0	0.00	231.00	2.1	4,741	0.04%
2023/02/17	0.1	232.00	0	0.00	231.50	0.1	4,878	0.00%
2023/02/13	1.2	230.50	3	233.83	232.00	-1.8	5,279	-0.03%
2023/02/10	0	232.00	7	233.07	233.00	-7	5,374	-0.13%
2023/02/08	0	0.00	0.1	230.61	230.50	-0.1	5,505	0.00%
2023/02/07	2	229.00	1	229.00	227.50	1	5,546	0.02%
2023/02/06	0.2	224.50	0	0.00	227.50	0.2	5,624	0.00%
2023/02/03	1	230.00	0	0.00	230.00	1	5,683	0.02%
2023/02/02	0	232.00	0	0.00	231.00	0	5,802	0.00%
2023/02/01	0.1	233.50	2.1	234.17	234.50	-2	5,861	-0.03%
2023/01/31	4.1	228.08	0	0.00	225.00	4.1	5,892	0.07%
2023/01/30	0	0.00	2	238.02	240.00	-2	5,957	-0.03%
2023/01/17	0	0.00	0.1	232.00	230.00	-0.1	6,103	0.00%
2023/01/16	5	231.00	1.2	231.42	231.50	3.8	6,219	0.06%
2023/01/13	1.1	220.64	0	0.00	222.00	1.1	6,186	0.02%
2023/01/12	0.2	226.50	0.1	231.23	226.00	0.1	6,222	0.00%
2023/01/11	13.2	232.51	0	0.00	229.50	13.2	6,197	0.21%
2023/01/10	0	0.00	0	231.80	233.00	0	6,169	0.00%
2023/01/09	5.1	228.97	10	230.00	231.00	-4.9	6,147	-0.08%
2023/01/06	0.1	223.00	0	0.00	224.00	0.1	6,105	0.00%
2023/01/04	0	0.00	21.2	221.91	223.00	-21.2	6,173	-0.34%
2023/01/03	1	217.00	0.2	213.50	217.00	0.8	6,169	0.01%
2022/12/29	0.1	208.00	1	211.48	214.00	-0.9	6,147	-0.02%
2022/12/28	1	216.50	0	0.00	215.00	1	6,115	0.02%
2022/12/27	0	0.00	0.7	218.93	219.50	-0.7	6,115	-0.01%
2022/12/26	0.1	215.50	0	0.00	215.50	0.1	6,104	0.00%
2022/12/23	0	0.00	1	216.50	216.50	-1	6,133	-0.02%
2022/12/21	0	0.00	0	219.89	219.50	0	6,135	0.00%
2022/12/20	0.1	213.50	0	0.00	213.50	0.1	6,070	0.00%
2022/12/19	0.1	217.50	1.1	219.86	218.00	-1.1	6,046	-0.02%
2022/12/16	0.1	216.50	0	0.00	214.50	0.1	6,013	0.00%
2022/12/15	0	0.00	0.2	216.98	219.50	-0.2	5,964	0.00%
2022/12/13	4	212.00	0.1	213.00	209.50	3.9	5,819	0.07%
2022/12/12	1	211.00	0.1	210.50	210.50	0.9	5,785	0.02%
2022/12/09	0	0.00	1.1	211.55	212.50	-1.1	5,812	-0.02%
2022/12/08	2.3	202.49	0.2	204.46	210.00	2.1	5,767	0.04%
2022/12/07	0.1	210.00	3.4	208.23	208.00	-3.4	5,742	-0.06%
2022/12/06	5.1	215.93	5.5	215.00	214.50	-0.4	5,700	-0.01%
2022/12/05	0	211.57	0.3	212.50	212.00	-0.3	5,617	-0.01%
2022/12/02	0.1	208.00	4.9	208.01	211.50	-4.8	5,573	-0.09%
2022/12/01	4.5	202.67	5	204.60	205.00	-0.5	5,502	-0.01%
2022/11/30	2	197.00	3.1	197.82	201.50	-1.1	5,393	-0.02%
2022/11/29	0	0.00	1	192.00	192.50	-1	5,291	-0.02%
2022/11/28	0.1	189.50	0	0.00	191.00	0.1	5,335	0.00%
2022/11/25	0	0.00	1	193.50	192.50	-1	5,362	-0.02%
2022/11/24	0	189.50	0.2	191.00	191.50	-0.1	5,406	0.00%
2022/11/22	0	186.00	0	0.00	184.50	0	5,590	0.00%
2022/11/21	10.2	181.04	0	0.00	186.00	10.2	5,572	0.18%
2022/11/18	2.1	184.55	2	185.00	185.50	0.1	5,499	0.00%
2022/11/17	2.2	186.57	4	184.63	185.50	-1.8	5,496	-0.03%
2022/11/16	10.5	188.38	8	187.19	187.50	2.5	5,437	0.05%
2022/11/15	1.7	192.00	6	192.33	195.00	-4.3	5,314	-0.08%
2022/11/14	107	187.17	115	188.73	190.00	-8	5,173	-0.15%	大買/大賣/
2022/11/11	5.2	172.65	6.1	175.73	173.00	-0.9	4,939	-0.02%
2022/11/09	4.4	169.19	1.2	168.33	169.50	3.2	4,807	0.07%
2022/11/08	3	166.84	5	166.10	166.00	-2	4,751	-0.04%
2022/11/07	2	157.00	10	159.00	159.50	-8	4,654	-0.17%
2022/11/04	0	154.00	2	155.01	157.50	-2	4,614	-0.04%
2022/11/03	1	154.01	1	153.00	154.00	0	4,559	0.00%
2022/11/02	6.2	151.28	5	152.10	151.50	1.2	4,542	0.03%
2022/11/01	4.3	154.45	3.1	155.65	154.50	1.3	4,472	0.03%
2022/10/31	9	147.11	4	147.13	149.00	5	4,408	0.11%
2022/10/28	0.1	152.00	1	151.00	149.50	-1	4,307	-0.02%
2022/10/27	5	148.90	6	149.75	150.00	-1	4,273	-0.02%
2022/10/26	7.4	141.25	0	0.00	143.00	7.4	4,203	0.18%
2022/10/25	11.7	144.55	1	152.00	141.50	10.7	4,013	0.27%
2022/10/24	25	157.50	0	0.00	157.00	25	3,771	0.66%
2022/10/21	1.1	165.00	0	0.00	164.50	1.1	3,647	0.03%
2022/10/20	1	166.00	0	0.00	168.50	1	3,622	0.03%
2022/10/18	1	173.50	1.1	174.82	175.00	-0.1	3,606	0.00%
2022/10/17	4	169.00	0	0.00	172.00	4	3,640	0.11%
2022/10/14	1.1	170.61	0	171.50	170.50	1.1	3,684	0.03%
2022/10/13	4.6	167.49	0.2	173.00	165.50	4.4	3,736	0.12%
2022/10/12	9	174.83	0	0.00	178.00	9	3,744	0.24%
2022/10/11	6.3	177.22	0	0.00	176.00	6.3	3,768	0.17%
2022/10/07	1	186.00	0	0.00	186.50	1	3,775	0.03%
2022/10/05	0	190.75	1	190.50	190.00	-1	3,825	-0.03%
2022/10/04	0	0.00	3.3	184.50	186.50	-3.3	3,820	-0.09%
2022/10/03	20	179.00	0	0.00	179.00	20	3,825	0.52%
2022/09/30	0.1	180.00	0	0.00	182.50	0.1	3,889	0.00%
2022/09/29	2	182.01	0	0.00	182.50	2	3,913	0.05%
2022/09/28	1	182.00	0	0.00	181.50	1	3,983	0.03%
2022/09/26	1.4	186.31	0	0.00	185.50	1.4	4,059	0.03%
2022/09/16	0	0.00	0	199.00	197.00	0	4,348	0.00%
2022/09/15	8	195.00	0	0.00	199.50	8	4,336	0.18%
2022/09/14	3	195.85	1	197.00	196.50	2	4,370	0.05%
2022/09/13	0	0.00	3	202.00	202.00	-3	4,356	-0.07%
2022/09/12	0	0.00	0.1	198.50	200.00	-0.1	4,365	0.00%
2022/09/08	1	193.00	2	192.75	193.50	-1	4,377	-0.02%
2022/09/07	19.2	189.70	0	0.00	187.50	19.2	4,426	0.43%
2022/09/06	3.1	193.03	1	193.00	192.50	2.1	4,433	0.05%
2022/09/05	1	191.00	1	192.00	190.00	0	4,447	0.00%
2022/09/02	6.6	189.64	0	0.00	188.50	6.6	4,427	0.15%
2022/09/01	3.1	193.29	0	0.00	193.00	3.1	4,365	0.07%
2022/08/31	2.3	197.49	1	198.50	197.00	1.3	4,317	0.03%
2022/08/30	0	202.00	0	0.00	200.50	0	4,272	0.00%
2022/08/29	15.9	200.72	0	0.00	199.00	15.9	4,211	0.38%
2022/08/26	1	219.50	0	0.00	220.00	1	4,053	0.02%
2022/08/25	0	0.00	1	215.50	215.50	-1	4,054	-0.02%
2022/08/24	1	211.00	0	0.00	212.00	1	4,085	0.02%
2022/08/23	1	213.50	2	213.50	213.00	-1	4,197	-0.02%
2022/08/22	0	0.00	0.1	218.00	217.50	-0.1	4,231	0.00%
2022/08/19	1.1	218.55	0	0.00	219.00	1.1	4,286	0.02%
2022/08/18	1.1	220.62	0	0.00	222.00	1.1	4,344	0.02%
2022/08/16	1.1	223.45	1	224.50	224.50	0.1	4,360	0.00%
2022/08/12	0	0.00	1	220.00	223.50	-1	4,390	-0.02%
2022/08/11	1	218.00	1	219.00	218.50	0	4,434	0.00%
2022/08/10	1	219.00	1	221.00	221.00	0	4,526	0.00%
2022/08/09	1	220.00	0.1	219.50	220.00	1	4,579	0.02%
2022/08/08	0.1	218.00	4.2	217.86	219.00	-4.1	4,631	-0.09%
2022/08/05	0	0.00	4	214.88	216.00	-4	4,738	-0.08%
2022/08/03	2.1	203.06	4	206.63	203.50	-2	4,860	-0.04%
2022/08/02	4	213.38	0	0.00	213.00	4	4,917	0.08%
2022/07/29	1	209.00	1	210.00	211.50	0	4,887	0.00%
2022/07/28	0.1	204.50	1	204.00	204.00	-0.9	4,848	-0.02%
2022/07/26	0	0.00	10.1	203.60	202.50	-10.1	4,841	-0.21%
2022/07/25	2	198.50	1	199.00	199.00	1	4,789	0.02%
2022/07/22	0.2	198.07	0	0.00	201.00	0.2	4,782	0.00%
2022/07/21	0.1	196.97	2	193.00	197.00	-1.9	4,763	-0.04%
2022/07/20	3	188.67	3	190.50	191.00	0	4,751	0.00%
2022/07/19	2	190.00	2	188.00	187.50	0	4,705	0.00%
2022/07/18	1	186.50	0	0.00	186.50	1	4,586	0.02%
2022/07/15	5.2	185.08	4	185.13	185.50	1.2	4,556	0.03%
2022/07/13	0.1	190.50	0	0.00	190.00	0.1	4,479	0.00%
2022/07/12	14	188.00	0	0.00	188.00	14	4,433	0.32%
2022/07/11	0.1	194.00	0	0.00	192.00	0.1	4,403	0.00%
2022/07/07	0.1	191.00	1	193.00	192.00	-0.9	4,320	-0.02%
2022/07/05	4.1	189.17	3	190.00	191.00	1.1	4,257	0.03%
2022/07/04	1.1	186.12	1	186.00	188.00	0.1	4,221	0.00%
2022/07/01	12.1	193.47	1.1	196.43	189.00	11.1	4,171	0.27%
2022/06/30	1	210.50	0	212.00	208.50	1	3,982	0.02%
2022/06/29	2	215.00	2.1	216.24	217.00	-0.1	3,968	0.00%
2022/06/28	1.2	213.70	1	216.00	214.50	0.2	3,951	0.00%
2022/06/27	0	0.00	3	213.50	212.50	-3	3,931	-0.08%
2022/06/24	1	203.50	2	206.25	205.00	-1	3,893	-0.03%
2022/06/23	0	201.00	0	0.00	203.00	0	3,881	0.00%
2022/06/22	5	205.02	6	205.25	202.50	-1	3,856	-0.03%
2022/06/21	2	224.50	1	222.50	224.50	1	3,795	0.03%
2022/06/20	4	218.50	0	0.00	216.00	4	3,762	0.11%
2022/06/17	3	220.00	0	0.00	218.50	3	3,721	0.08%
2022/06/16	1	227.00	3	229.83	227.00	-2	3,682	-0.05%
2022/06/14	2	216.01	0	0.00	217.50	2	3,667	0.06%
2022/06/13	2	219.25	0.1	220.50	221.00	2	3,692	0.05%
2022/06/10	0.1	225.00	0	0.00	223.50	0.1	3,695	0.00%
2022/06/08	0	0.00	1	227.50	231.00	-1	3,669	-0.03%
2022/06/02	19.2	219.23	1	225.50	222.50	18.2	3,741	0.49%
2022/06/01	3	223.00	2	223.50	222.50	1	3,777	0.03%
2022/05/31	0.1	221.50	10	222.00	225.00	-9.9	3,766	-0.26%
2022/05/27	0	0.00	1	208.00	210.00	-1	3,562	-0.03%
2022/05/26	0.1	199.21	0	0.00	199.00	0.1	3,544	0.00%
2022/05/25	0	0.00	1	205.50	204.50	-1	3,542	-0.03%
2022/05/24	0	204.25	0	0.00	202.50	0	3,533	0.00%
2022/05/23	1	207.00	1	204.00	205.50	0	3,531	0.00%
2022/05/20	1	204.01	1	206.00	205.00	0	3,521	0.00%
2022/05/19	0	202.50	1	201.00	204.50	-1	3,476	-0.03%
2022/05/18	0.1	200.00	0	0.00	207.00	0.1	3,413	0.00%
2022/05/17	1.2	193.33	1	195.00	194.50	0.2	3,293	0.01%
2022/05/16	1.1	196.58	0	0.00	193.00	1.1	3,230	0.04%
2022/05/13	2.2	192.83	0	0.00	192.50	2.2	3,176	0.07%
2022/05/12	3.2	201.45	0	0.00	199.50	3.2	3,064	0.10%
2022/05/11	2	212.74	0.4	212.00	212.50	1.6	2,992	0.05%
2022/05/10	6.1	213.91	1	219.50	215.50	5.1	2,941	0.17%
2022/05/09	3	227.51	0	0.00	225.00	3	2,834	0.11%
2022/05/06	4.2	235.76	0	0.00	236.50	4.2	2,866	0.15%
2022/05/05	0	243.50	1.5	244.00	242.00	-1.4	2,894	-0.05%
2022/05/04	0	0.00	3	244.00	244.00	-3	2,889	-0.10%
2022/04/29	0	236.50	1	237.00	236.50	-1	2,934	-0.03%
2022/04/28	1	234.00	1	236.50	236.00	0	2,942	0.00%
2022/04/27	2.1	235.28	0	0.00	234.50	2.1	2,906	0.07%
2022/04/26	1	240.00	0	0.00	245.00	1	2,883	0.03%
2022/04/25	0.1	237.38	0	0.00	236.50	0.1	2,859	0.00%
2022/04/22	1	242.00	0	0.00	242.50	1	2,844	0.04%
2022/04/20	1	245.50	0	0.00	243.50	1	2,951	0.03%
2022/04/19	0.1	247.42	0	0.00	247.50	0.1	2,947	0.00%
2022/04/18	1	244.00	0	0.00	247.00	1	2,954	0.03%
2022/04/14	0	0.00	2	253.00	254.00	-2	2,959	-0.07%
2022/04/13	0.1	247.00	0	0.00	248.50	0.1	2,963	0.00%
2022/04/12	0	244.00	0	0.00	245.50	0	2,974	0.00%
2022/04/11	5.2	244.09	1	245.50	242.00	4.2	2,936	0.14%
2022/04/07	0.1	257.50	0	0.00	256.00	0.1	2,895	0.00%
2022/04/06	0	0.00	3	256.00	260.00	-3	2,863	-0.10%
2022/04/01	0	0.00	6	251.50	253.00	-6	2,840	-0.21%
2022/03/31	0.2	255.00	1	256.50	253.50	-0.9	2,804	-0.03%
2022/03/30	0	0.00	1	254.00	254.00	-1	2,771	-0.04%
2022/03/28	2.1	241.86	0	0.00	242.00	2.1	2,734	0.08%
2022/03/24	0	0.00	1	252.00	252.50	-1	2,728	-0.04%
2022/03/23	0	0.00	4.5	253.61	255.00	-4.5	2,740	-0.16%
2022/03/22	2	249.50	0	0.00	251.00	2	2,738	0.07%
2022/03/21	0	248.50	0	0.00	248.50	0	2,746	0.00%
2022/03/17	2	240.00	0	0.00	241.00	2	2,705	0.07%
2022/03/16	0.1	228.24	0	0.00	230.00	0.1	2,639	0.00%
2022/03/10	0.1	244.00	0	0.00	244.50	0.1	2,582	0.00%
2022/03/09	0	235.87	3	237.00	235.00	-3	2,554	-0.12%
2022/03/08	0	232.00	0	0.00	232.50	0	2,547	0.00%
2022/03/07	1.2	243.44	0	0.00	240.50	1.2	2,507	0.05%
2022/03/04	2	251.25	0	0.00	251.00	2	2,550	0.08%
2022/03/01	0	0.00	1	260.50	260.50	-1	2,552	-0.04%
2022/02/25	4.2	253.50	1	253.50	251.00	3.2	2,518	0.13%
2022/02/22	1	258.00	0	263.00	259.00	1	2,444	0.04%
2022/02/21	0	264.00	0	0.00	264.00	0	2,447	0.00%
2022/02/15	0	0.00	0	270.00	269.00	0	2,477	0.00%
2022/02/14	0	0.00	0.1	268.00	266.50	-0.1	2,459	0.00%
2022/02/11	0.1	268.50	0	0.00	272.50	0.1	2,522	0.00%
2022/02/10	0	267.00	0.1	267.00	269.00	-0.1	2,503	0.00%
2022/02/08	0	0.00	2.1	259.76	260.50	-2.1	2,468	-0.08%
2022/01/26	0	0.00	2	251.00	251.50	-2	2,421	-0.08%
2022/01/25	0	0.00	1	244.00	244.00	-1	2,430	-0.04%
2022/01/24	1.6	246.13	0	0.00	248.00	1.6	2,437	0.07%
2022/01/21	1	251.00	0	0.00	252.50	1	2,455	0.04%
2022/01/19	0	0.00	0.1	255.00	257.50	-0.1	2,593	0.00%
2022/01/18	0	0.00	1	256.00	256.50	-1	2,641	-0.04%
2022/01/17	3.3	253.19	0	252.25	252.00	3.2	2,611	0.12%
2022/01/14	3.7	253.72	0	0.00	253.00	3.7	2,613	0.14%
2022/01/13	0	272.00	0	0.00	271.00	0	2,563	0.00%
2022/01/12	0	0.00	1	268.00	268.50	-1	2,562	-0.04%
2022/01/06	0	0.00	0.3	266.76	267.00	-0.3	2,624	-0.01%
2022/01/05	0	0.00	0	267.00	268.50	0	2,634	0.00%
2022/01/03	0	270.00	1	268.45	268.00	-1	2,713	-0.04%
2021/12/29	0.1	265.75	2	264.00	266.00	-1.9	2,824	-0.07%
2021/12/28	0.1	259.47	0	0.00	264.00	0.1	2,916	0.00%
2021/12/24	0	254.50	0	0.00	255.00	0	2,979	0.00%
2021/12/21	0	0.00	1	251.50	250.50	-1	3,215	-0.03%
2021/12/20	1	249.00	0	0.00	249.50	1	3,277	0.03%
2021/12/17	0	0.00	1	252.50	254.50	-1	3,279	-0.03%
2021/12/14	1	249.50	0.1	253.00	250.00	0.9	3,602	0.03%
2021/12/13	0.1	259.00	0	0.00	255.50	0.1	3,639	0.00%
2021/12/10	0	258.00	0	0.00	256.50	0	3,666	0.00%
2021/12/09	0	258.00	0	0.00	259.50	0	3,716	0.00%
2021/12/08	0	0.00	5	263.00	263.50	-5	3,728	-0.13%
2021/12/02	0	0.00	0.3	254.00	253.50	-0.3	3,750	-0.01%
2021/12/01	0	0.00	2	249.00	251.00	-2	3,773	-0.05%
2021/11/30	0	0.00	1	247.00	247.00	-1	3,776	-0.03%
2021/11/26	1	243.00	0	0.00	243.00	1	3,725	0.03%
2021/11/25	1	246.50	1	248.00	247.00	0	3,755	0.00%
2021/11/24	0	248.50	0	0.00	246.50	0	3,781	0.00%
2021/11/23	0.5	245.70	2	246.50	246.00	-1.5	3,824	-0.04%
2021/11/22	4	245.00	0	0.00	246.00	4	3,856	0.10%
2021/11/19	0.3	251.50	0	0.00	251.00	0.3	3,845	0.01%
2021/11/17	0	251.67	0	0.00	251.00	0	3,890	0.00%
2021/11/16	0	252.33	2	251.50	252.00	-2	3,946	-0.05%
2021/11/15	3	248.52	0	0.00	248.50	3	3,973	0.08%
2021/11/12	0	257.00	0	0.00	252.00	0	3,980	0.00%
2021/11/11	0	0.00	5	257.00	257.50	-5	3,977	-0.13%
2021/11/10	5.7	255.25	0	0.00	251.00	5.7	3,994	0.14%
2021/11/09	9	259.83	0	0.00	260.50	9	3,934	0.23%
2021/11/08	0	0.00	0.3	261.50	261.50	-0.3	3,916	-0.01%
2021/11/05	0	0.00	1	266.00	265.00	-1	3,930	-0.03%
2021/11/02	0	0.00	0	268.00	269.50	0	3,941	0.00%
2021/10/27	0	0.00	2.1	261.86	270.50	-2.1	3,886	-0.05%
2021/10/22	0	0.00	0.3	242.00	242.00	-0.3	3,811	-0.01%
2021/10/20	1	240.00	1	240.50	240.50	0	3,778	0.00%
2021/10/15	0	0.00	20	232.50	233.50	-20	3,749	-0.53%
2021/10/14	4	227.50	0	0.00	229.50	4	3,758	0.11%
2021/10/13	16	230.44	0	0.00	231.50	16	3,751	0.43%
2021/10/12	0.1	230.00	0	0.00	234.00	0.1	3,741	0.00%
2021/10/08	0	0.00	21	237.38	236.00	-21	3,674	-0.57%
2021/10/07	0	0.00	5	232.00	234.00	-5	3,663	-0.14%
2021/10/06	6.1	226.18	0	0.00	226.50	6.1	3,629	0.17%
2021/10/05	20.2	224.32	20	231.63	229.50	0.2	3,560	0.01%
2021/10/04	20.1	235.01	21.6	238.38	235.00	-1.5	3,478	-0.04%
2021/10/01	20.1	235.51	1	238.50	237.00	19.1	3,467	0.55%
2021/09/30	1	246.50	52	245.56	246.00	-51	3,463	-1.47%
2021/09/29	50	241.35	1.2	238.41	240.00	48.8	3,420	1.43%
2021/09/27	2.1	247.03	0	0.00	247.00	2.1	3,282	0.06%
2021/09/24	0.2	253.17	0	0.00	252.00	0.2	3,225	0.01%
2021/09/23	0	0.00	3	254.67	254.00	-3	3,224	-0.09%
2021/09/22	3.2	242.82	0	0.00	249.00	3.2	3,187	0.10%
2021/09/17	1.6	257.18	0	0.00	255.50	1.6	3,037	0.05%
2021/09/16	1.1	272.34	0	0.00	268.50	1.1	2,934	0.04%
2021/09/15	0	276.25	0.7	277.00	277.00	-0.7	2,905	-0.02%
2021/09/13	1	273.00	0	0.00	272.00	1	2,904	0.03%
2021/09/09	0	0.00	1	265.00	264.50	-1	2,908	-0.03%
2021/09/08	0.1	258.00	0	0.00	259.50	0.1	2,933	0.00%
2021/09/07	0.1	257.50	0	0.00	258.00	0.1	2,979	0.00%
2021/09/06	1	249.02	0	0.00	253.50	1	2,971	0.03%
2021/09/03	1	258.00	1	256.51	256.50	0	2,932	0.00%
2021/09/02	0.1	259.41	0	0.00	259.50	0.1	2,896	0.00%
2021/09/01	1.2	261.19	0	0.00	260.50	1.2	2,859	0.04%
2021/08/31	0.4	264.68	0	0.00	266.50	0.4	2,830	0.01%
2021/08/24	0.3	247.00	5	241.80	247.00	-4.8	2,668	-0.18%
2021/08/23	4	242.00	0	0.00	243.50	4	2,664	0.15%
2021/08/20	0	233.00	2	231.75	233.00	-2	2,642	-0.08%
2021/08/19	2	224.02	0	0.00	225.50	2	2,700	0.08%
2021/08/16	0.1	226.78	0	229.00	227.00	0	2,675	0.00%
2021/08/06	2	218.75	0	0.00	218.00	2	2,805	0.07%
2021/08/05	2.2	219.12	0	0.00	218.50	2.2	2,843	0.08%
2021/07/30	0	0.00	2	230.00	231.50	-2	2,857	-0.07%
2021/07/28	0	217.50	0	0.00	218.50	0	2,821	0.00%
2021/07/26	0	0.00	1	225.00	224.00	-1	2,818	-0.04%
2021/07/23	0	0.00	1	222.00	222.50	-1	2,819	-0.04%
2021/07/22	0	0.00	0.2	219.00	219.00	-0.2	2,813	-0.01%
2021/07/20	1	212.00	0	0.00	214.00	1	2,806	0.04%
2021/07/15	0	0.00	1	218.50	219.00	-1	2,830	-0.04%
2021/07/13	0	0.00	3	215.33	216.00	-3	2,841	-0.11%
2021/07/07	0	0.00	2	210.00	210.00	-2	2,862	-0.07%
2021/07/05	0	0.00	1	206.50	207.00	-1	2,847	-0.04%
2021/07/01	0	0.00	0	202.50	201.00	0	2,838	0.00%
2021/06/30	2	202.25	0	0.00	202.50	2	2,836	0.07%
2021/06/29	2	204.00	0	0.00	202.50	2	2,812	0.07%
2021/06/24	0	0.00	2	207.50	210.00	-2	2,848	-0.07%
2021/06/23	0	0.00	4	206.50	205.50	-4	2,868	-0.14%
2021/06/22	0	0.00	1	203.50	201.50	-1	2,813	-0.04%
2021/06/21	2	199.50	0	0.00	200.50	2	2,784	0.07%
2021/06/17	1	197.50	0	0.00	200.50	1	2,733	0.04%
2021/06/16	4	201.25	0	0.00	200.00	4	2,765	0.14%
2021/06/15	1	206.50	0	0.00	207.50	1	2,735	0.04%
2021/06/07	1	203.50	0	0.00	204.50	1	3,054	0.03%
2021/06/01	1	208.00	1	209.50	209.50	0	3,137	0.00%
2021/05/28	2	210.50	0	0.00	209.50	2	3,176	0.06%
2021/05/27	2	202.00	2	208.50	212.50	0	3,200	0.00%
2021/05/25	2	204.75	0	0.00	204.00	2	3,210	0.06%
2021/05/21	0	0.00	1	205.00	205.50	-1	3,272	-0.03%
2021/05/19	2	198.25	3	200.33	201.50	-1	3,320	-0.03%
2021/05/18	0	0.00	1	197.00	197.00	-1	3,312	-0.03%
2021/05/14	0	0.00	1	196.00	195.50	-1	3,290	-0.03%
2021/05/13	1	186.50	0	0.00	186.00	1	3,255	0.03%
2021/05/12	3	190.50	2	180.75	188.00	1	3,211	0.03%
2021/05/11	1	199.00	1	201.00	200.00	0	3,143	0.00%
2021/05/06	1	198.50	3	201.00	200.00	-2	3,268	-0.06%
2021/04/28	1	199.50	0	0.00	201.00	1	3,293	0.03%
2021/04/27	0	0.00	1	201.00	202.00	-1	3,340	-0.03%
2021/04/22	1	200.00	0	0.00	200.50	1	3,343	0.03%
2021/04/21	4	199.00	0	0.00	199.50	4	3,344	0.12%
2021/04/19	0	0.00	1	206.00	205.50	-1	3,349	-0.03%
2021/04/15	0	0.00	0	209.00	209.50	0	3,312	0.00%
2021/04/14	1	205.50	4	203.75	204.50	-3	3,315	-0.09%
2021/04/12	0	0.00	1	202.00	202.50	-1	3,328	-0.03%
2021/04/09	1	200.00	2	200.00	199.50	-1	3,313	-0.03%
2021/04/08	2	196.00	0	0.00	198.00	2	3,323	0.06%
2021/03/31	0.1	197.50	0	0.00	197.00	0.1	3,311	0.00%
2021/03/26	0	0.00	2	190.00	191.50	-2	3,253	-0.06%
2021/03/23	0	0.00	0.2	184.50	183.00	-0.2	3,349	0.00%
2021/03/22	2	183.00	0.5	184.43	183.00	1.5	3,407	0.04%
2021/03/19	0	0.00	0.4	185.50	187.00	-0.4	3,450	-0.01%
2021/03/18	0	0.00	0.4	191.00	190.50	-0.4	3,397	-0.01%
2021/03/17	2	190.25	0	0.00	191.00	2	3,375	0.06%
2021/03/15	0	0.00	1	187.00	187.50	-1	3,283	-0.03%
2021/03/12	0	184.50	0	0.00	182.50	0	3,274	0.00%
2021/03/05	2	168.25	0	0.00	170.00	2	3,183	0.06%
2021/03/03	0	0.00	1	171.00	174.50	-1	3,253	-0.03%
2021/02/26	3.1	173.34	0	0.00	172.00	3.1	3,289	0.09%
2021/02/25	0	0.00	0	180.00	180.50	0	3,211	0.00%
2021/02/24	0	0.00	0	176.00	176.50	0	3,174	0.00%
2021/02/23	1	175.50	1	169.71	175.50	0	3,173	0.00%
2021/02/22	0	0.00	1	172.00	170.50	-1	3,131	-0.03%
2021/02/19	2	175.25	1	172.01	174.50	1	3,113	0.03%
2021/02/18	0	0.00	0.4	173.00	173.50	-0.4	3,103	-0.01%
2021/02/17	0	0.00	4	171.88	172.50	-4	3,111	-0.13%
2021/02/05	1	161.00	0	0.00	164.00	1	3,069	0.03%
2021/02/04	0	0.00	4	165.50	164.00	-4	3,084	-0.13%
2021/02/01	2	151.75	3	154.17	158.00	-1	3,256	-0.03%
2021/01/29	5	155.10	0	0.00	155.00	5	3,225	0.16%
2021/01/28	0	0.00	1	162.00	159.50	-1	3,181	-0.03%
2021/01/27	2	162.50	1	163.00	161.00	1	3,165	0.03%
2021/01/20	0	0.00	1	168.50	168.00	-1	3,168	-0.03%
2021/01/19	0	0.00	0.1	171.00	168.50	-0.1	3,126	0.00%
2021/01/13	0	0.00	3	172.00	172.00	-3	3,264	-0.09%
2021/01/12	0	0.00	0.2	167.00	168.00	-0.2	3,258	-0.01%
2021/01/11	1	168.50	0	0.00	170.00	1	3,275	0.03%
2021/01/08	0	0.00	1	168.50	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	4	168.25	169.00	-4	3,297	-0.12%
2021/01/06	2	164.75	1.1	166.81	165.50	0.9	3,312	0.03%
2021/01/05	0	0.00	9	166.00	166.00	-9	3,283	-0.27%
2021/01/04	1	166.00	0	0.00	167.50	1	3,328	0.03%
2020/12/31	1	169.00	7	169.43	168.00	-6	3,340	-0.18%
2020/12/30	0	0.00	1	167.00	167.00	-1	3,336	-0.03%
2020/12/29	2	165.00	8	165.06	165.50	-6	3,378	-0.18%
2020/12/28	0	0.00	5	164.50	162.50	-5	3,388	-0.15%
2020/12/25	2	160.50	0	0.00	160.00	2	3,397	0.06%
2020/12/24	0	0.00	14	161.04	160.50	-14	3,406	-0.41%
2020/12/23	4	159.88	0	0.00	159.50	4	3,406	0.12%
2020/12/22	10	162.20	0	0.00	162.50	10	3,417	0.29%
2020/12/21	0	0.00	3	165.00	166.00	-3	3,468	-0.09%
2020/12/18	16	162.56	0	0.00	164.00	16	3,452	0.46%
2020/12/17	0	0.00	1.1	164.55	165.00	-1.1	3,448	-0.03%
2020/12/16	0	0.00	18	159.61	163.00	-18	3,394	-0.53%
2020/12/15	3.3	157.07	14	157.71	158.00	-10.7	3,358	-0.32%
2020/12/11	2	154.50	0	0.00	155.00	2	3,331	0.06%
2020/12/10	7	154.93	0	0.00	155.00	7	3,325	0.21%
2020/12/09	2.5	155.70	0	0.00	156.50	2.5	3,328	0.08%
2020/12/08	12	155.83	1	154.50	156.50	11	3,334	0.33%
2020/12/07	8	157.50	3.8	158.80	158.50	4.2	3,319	0.13%
2020/12/04	1	160.50	4	160.00	159.00	-3	3,319	-0.09%
2020/12/03	2.1	157.52	0	0.00	158.00	2.1	3,312	0.06%
2020/12/01	1	157.50	1.2	159.09	159.50	-0.2	3,270	-0.01%
2020/11/30	3.5	156.57	0	0.00	156.00	3.5	3,307	0.11%
2020/11/27	0	0.00	0	161.50	160.50	0	3,218	0.00%
2020/11/25	9	160.06	0	0.00	159.50	9	3,236	0.28%
2020/11/23	0.2	165.00	0	0.00	166.00	0.2	3,218	0.01%
2020/11/20	2	163.25	1	162.50	163.00	1	3,194	0.03%
2020/11/18	0	0.00	3	164.83	166.00	-3	3,181	-0.09%
2020/11/17	0	0.00	1	165.00	167.50	-1	3,186	-0.03%
2020/11/16	1	162.00	0	0.00	163.00	1	3,264	0.03%
2020/11/13	0	157.75	0	0.00	159.00	0	3,280	0.00%
2020/11/06	0	0.00	2	148.50	150.00	-2	3,446	-0.06%
2020/11/04	2.3	146.78	1.1	144.65	147.00	1.3	3,437	0.04%
2020/11/03	0	143.50	0	0.00	144.00	0	3,413	0.00%
2020/11/02	1	142.00	0	0.00	141.00	1	3,420	0.03%
2020/10/30	1	138.50	0	0.00	138.50	1	3,418	0.03%
2020/10/29	0.5	139.00	0	0.00	139.50	0.5	3,425	0.01%
2020/10/28	0	140.00	0	0.00	140.00	0	3,451	0.00%
2020/10/26	0	0.00	1	144.00	145.00	-1	3,428	-0.03%
2020/10/23	2	143.00	3	142.50	144.00	-1	3,429	-0.03%
2020/10/22	0	0.00	0.1	138.00	138.00	-0.1	3,337	0.00%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	5	138.10	139.00	-5	3,351	-0.15%
2020/10/19	0	0.00	10	137.00	137.50	-10	3,328	-0.30%
2020/10/16	0	0.00	1	136.50	135.50	-1	3,302	-0.03%
2020/10/12	0	0.00	1	136.00	137.00	-1	3,296	-0.03%
2020/10/06	0	0.00	7	134.50	134.00	-7	3,288	-0.21%
2020/09/29	0	0.00	1	129.00	129.50	-1	3,270	-0.03%
2020/09/24	6	126.17	4	125.63	126.00	2	3,338	0.06%
2020/09/22	5	131.30	0	0.00	130.50	5	3,371	0.15%
2020/09/21	0	0.00	1	134.50	135.00	-1	3,392	-0.03%
2020/09/16	0	0.00	3	132.50	134.00	-3	3,542	-0.08%
2020/09/10	1	129.00	0	0.00	129.00	1	3,660	0.03%
2020/09/04	3	129.17	1	128.50	129.00	2	3,861	0.05%
2020/09/03	0	0.00	2	132.00	131.50	-2	3,906	-0.05%
2020/09/02	1	128.00	0	0.00	129.00	1	3,895	0.03%
2020/09/01	3	127.67	1	128.50	127.50	2	3,896	0.05%
2020/08/28	2	130.00	1	130.50	132.50	1	3,910	0.03%
2020/08/24	0	0.00	1	134.00	132.50	-1	4,025	-0.02%
2020/08/20	4	131.50	0.1	132.50	132.50	3.9	4,057	0.10%
2020/08/19	0	0.00	3	138.50	138.00	-3	4,010	-0.07%
2020/08/18	0	0.00	0.5	134.50	135.00	-0.5	4,015	-0.01%
2020/08/17	0.5	135.00	1	136.00	136.00	-0.5	3,968	-0.01%
2020/08/14	4	131.88	2.2	131.27	132.00	1.8	3,941	0.05%
2020/08/13	1	135.00	7	133.93	132.50	-6	3,878	-0.15%
2020/08/11	1	124.50	2	124.50	124.00	-1	3,675	-0.03%
2020/07/30	0	0.00	2	123.00	124.50	-2	3,937	-0.05%
2020/07/29	0	0.00	1	125.00	124.50	-1	4,001	-0.02%
2020/07/28	3	121.00	0	0.00	121.50	3	4,097	0.07%
2020/07/24	1	123.00	1	123.50	123.00	0	4,329	0.00%
2020/07/21	1	125.00	0	0.00	126.00	1	4,420	0.02%
2020/07/15	0	0.00	4	123.50	123.50	-4	4,552	-0.09%
2020/07/14	3	123.17	0	0.00	123.50	3	4,603	0.07%
2020/07/10	1	125.00	0	0.00	125.00	1	4,750	0.02%
2020/07/09	1	128.00	0	0.00	127.50	1	4,786	0.02%
2020/07/08	0	0.00	15	128.50	128.00	-15	4,801	-0.31%
2020/07/06	0	0.00	4	128.00	129.00	-4	4,848	-0.08%
2020/07/02	0	0.00	3	127.33	126.50	-3	5,019	-0.06%
2020/07/01	1	126.50	1	126.00	126.00	0	5,153	0.00%
2020/06/30	1	121.50	8	121.69	125.00	-7	5,173	-0.14%
2020/06/24	1	119.00	0	0.00	119.00	1	5,266	0.02%
2020/06/23	15	118.57	0	0.00	118.50	15	5,380	0.28%
2020/06/22	5	127.50	27	127.87	128.00	-22	5,436	-0.40%
2020/06/15	3	123.33	1	123.00	123.00	2	5,958	0.03%
2020/06/11	15	128.07	1	128.00	125.00	14	6,227	0.22%
2020/06/10	5	128.80	1	129.00	129.50	4	6,254	0.06%
2020/06/09	4	125.88	6.1	125.01	126.00	-2.1	6,416	-0.03%
2020/06/08	0	0.00	1	124.50	124.50	-1	6,524	-0.02%
2020/06/05	0	0.00	3	123.83	123.50	-3	6,601	-0.05%
2020/06/04	0	0.00	7	122.57	124.00	-7	6,728	-0.10%
2020/06/03	0	0.00	2	121.50	122.50	-2	6,836	-0.03%
2020/06/02	5	119.00	0	0.00	119.00	5	6,832	0.07%
2020/06/01	0	0.00	5	118.60	119.00	-5	6,875	-0.07%
2020/05/29	0	0.00	5	117.50	116.50	-5	6,893	-0.07%
2020/05/28	4	117.13	41.2	117.85	116.50	-37.2	6,896	-0.54%
2020/05/27	0	0.00	21	118.43	116.00	-21	6,959	-0.30%
2020/05/26	3	118.00	5	118.10	117.50	-2	7,010	-0.03%
2020/05/22	3	112.17	0	0.00	111.50	3	7,068	0.04%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/15	11	112.18	0	0.00	112.50	11	7,235	0.15%
2020/05/14	1	114.50	10	113.00	113.00	-9	7,232	-0.12%
2020/05/13	1	113.50	0	0.00	116.50	1	7,177	0.01%
2020/05/12	1	115.50	2	116.00	116.00	-1	7,170	-0.01%
2020/05/11	4	117.38	3	117.00	116.50	1	7,181	0.01%
2020/05/08	0	0.00	1	113.00	113.00	-1	7,139	-0.01%
2020/05/06	0	0.00	1	112.00	113.00	-1	7,168	-0.01%
2020/05/05	0	0.00	3	110.00	110.50	-3	7,117	-0.04%
2020/05/04	29	109.36	0	0.00	108.50	29	7,114	0.41%
2020/04/30	1	115.00	5	114.80	114.50	-4	7,042	-0.06%
2020/04/29	2	110.75	16	108.34	111.00	-14	7,007	-0.20%
2020/04/24	4	99.23	4	98.70	98.70	0	7,050	0.00%
2020/04/23	0	0.00	1	98.20	97.90	-1	7,029	-0.01%
2020/04/22	15	95.53	0	0.00	97.00	15	7,014	0.21%
2020/04/21	1	96.50	9	99.54	96.50	-8	6,999	-0.11%
2020/04/20	0	0.00	2	100.50	101.00	-2	6,969	-0.03%
2020/04/17	0	0.00	105	101.45	99.50	-105	7,004	-1.50%	大賣/鉅額交易
2020/04/16	34	99.43	2	100.00	99.60	32	6,949	0.46%
2020/04/15	26	101.77	40	101.69	102.00	-14	6,873	-0.20%
2020/04/14	6	98.85	13	98.90	100.00	-7	6,809	-0.10%
2020/04/13	2	97.55	0	0.00	96.40	2	6,800	0.03%
2020/04/10	0	0.00	1	97.20	98.20	-1	6,811	-0.01%
2020/04/09	9	95.81	1	95.60	96.30	8	6,777	0.12%
2020/04/08	7	94.79	0	0.00	96.10	7	6,736	0.10%
2020/04/07	15	94.43	4	94.53	94.50	11	6,668	0.16%
2020/04/06	23	90.46	1	90.40	91.10	22	6,521	0.34%
2020/04/01	14	91.99	0	0.00	92.30	14	6,325	0.22%
2020/03/31	12	93.62	16	94.49	91.50	-4	6,251	-0.06%
2020/03/30	45	92.97	3	93.10	93.70	42	6,077	0.69%
2020/03/27	3	98.83	30	99.31	96.70	-27	5,988	-0.45%
2020/03/26	13	93.86	2	95.45	96.50	11	5,863	0.19%
2020/03/25	3	92.03	14	92.46	91.00	-11	5,743	-0.19%
2020/03/24	0	0.00	3	87.50	87.10	-3	5,610	-0.05%
2020/03/23	11	79.35	4	80.35	80.10	7	5,544	0.13%
2020/03/20	6	83.10	6	84.05	85.40	0	5,502	0.00%
2020/03/19	6	77.75	2	77.85	77.70	4	5,338	0.07%
2020/03/18	0	0.00	2	86.30	86.30	-2	5,231	-0.04%
2020/03/17	9	88.06	1	89.30	87.30	8	5,135	0.16%
2020/03/16	1.1	95.10	0	0.00	94.00	1.1	4,963	0.02%
2020/03/13	6	92.52	1	92.00	97.40	5	4,887	0.10%
2020/03/12	23	101.93	2	101.50	101.50	21	4,685	0.45%
2020/03/11	1	108.00	14	107.29	106.00	-13	4,593	-0.28%
2020/03/10	16	103.00	4	105.13	106.00	12	4,500	0.27%
2020/03/09	11	108.73	1	108.00	107.00	10	4,402	0.23%
2020/03/06	5	114.20	0	0.00	114.50	5	4,245	0.12%
2020/03/05	1	117.00	0	0.00	118.00	1	4,171	0.02%
2020/03/04	3	114.50	0	0.00	114.50	3	4,121	0.07%
2020/03/03	2	116.75	2	116.00	116.00	0	4,067	0.00%
2020/03/02	8	112.50	3	112.33	114.00	5	4,023	0.12%
2020/02/27	4	117.50	3	115.50	115.00	1	3,995	0.03%
2020/02/25	7	118.21	3	117.00	118.00	4	3,857	0.10%
2020/02/24	12	120.71	0	0.00	120.00	12	3,764	0.32%
2020/02/21	3	124.00	2	124.50	124.50	1	3,624	0.03%
2020/02/20	6	126.42	1	125.00	124.50	5	3,630	0.14%
2020/02/19	1	128.00	1	129.00	128.00	0	3,545	0.00%
2020/02/18	2	128.75	10	128.00	128.00	-8	3,529	-0.23%
2020/02/17	11	127.95	3	128.17	128.50	8	3,508	0.23%
2020/02/13	2	126.25	0	0.00	126.00	2	3,482	0.06%
2020/02/12	2	124.50	0	0.00	126.00	2	3,498	0.06%
2020/02/11	3	125.50	0	0.00	126.00	3	3,489	0.09%
2020/02/10	7	123.79	1	126.00	126.00	6	3,469	0.17%
2020/02/07	8	128.63	0	0.00	126.50	8	3,408	0.23%
2020/02/06	1	130.50	2	131.50	132.00	-1	3,358	-0.03%
2020/02/05	4	128.75	0	0.00	129.50	4	3,341	0.12%
2020/02/04	8	126.00	7	128.07	128.00	1	3,281	0.03%
2020/02/03	10	121.25	0	0.00	122.50	10	3,236	0.31%
2020/01/31	6	126.92	0	0.00	127.00	6	3,133	0.19%
2020/01/30	3	128.83	69	132.93	128.50	-66	3,061	-2.16%
2020/01/20	0	0.00	14	142.46	142.50	-14	2,868	-0.49%
2020/01/17	1	141.50	6	142.92	142.50	-5	2,906	-0.17%
2020/01/16	0	0.00	5	142.90	143.00	-5	2,932	-0.17%
2020/01/14	5	142.00	22	142.11	142.50	-17	3,019	-0.56%
2020/01/08	1	136.50	0	0.00	136.50	1	2,965	0.03%
2020/01/07	0	0.00	13	137.46	138.50	-13	2,943	-0.44%
2020/01/06	1	135.00	17.1	135.01	135.00	-16.1	2,924	-0.55%
2020/01/03	1	136.00	3	136.50	136.50	-2	2,916	-0.07%
2019/12/31	0	0.00	4	139.00	138.00	-4	2,892	-0.14%
2019/12/30	2	139.50	0	0.00	140.50	2	2,873	0.07%
2019/12/26	1	139.00	2	138.50	138.50	-1	2,881	-0.03%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/24	1	138.00	0	0.00	138.50	1	2,933	0.03%
2019/12/19	1	137.50	1	137.50	138.50	0	2,942	0.00%
2019/12/18	7	138.29	0	0.00	137.50	7	2,927	0.24%
2019/12/17	2	139.00	2	139.50	140.00	0	2,923	0.00%
2019/12/16	1	138.00	2	138.25	138.00	-1	2,874	-0.03%
2019/12/13	2	135.50	0	0.00	135.00	2	2,833	0.07%
2019/12/12	0	0.00	1	136.00	135.00	-1	2,808	-0.04%
2019/12/11	6	135.58	2	136.00	136.00	4	2,784	0.14%
2019/12/10	8	132.19	1	134.00	134.00	7	2,763	0.25%
2019/12/09	5	134.40	1	134.50	134.50	4	2,720	0.15%
2019/12/06	13	134.00	2	134.00	134.00	11	2,737	0.40%
2019/12/05	16	134.75	0	0.00	135.50	16	2,688	0.60%
2019/12/04	8	135.56	0	0.00	135.00	8	2,708	0.30%
2019/12/02	2	135.75	0	0.00	136.00	2	2,652	0.08%
2019/11/29	35	137.64	0	0.00	136.50	35	2,667	1.31%
2019/11/28	10	139.00	0	0.00	139.00	10	2,718	0.37%
2019/11/22	5	141.00	35	140.36	140.00	-30	2,656	-1.13%
2019/11/21	18	141.53	11	141.41	141.50	7	2,680	0.26%
2019/11/20	26	142.60	0	0.00	143.50	26	2,675	0.97%
2019/11/19	11	143.09	5	144.00	144.00	6	2,678	0.22%
2019/11/18	0	0.00	5	141.00	142.00	-5	2,635	-0.19%
2019/11/15	0	0.00	53	140.59	140.00	-53	2,635	-2.01%
2019/11/14	3	137.50	0	0.00	139.00	3	2,640	0.11%
2019/11/13	9	138.94	20	138.50	138.50	-11	2,662	-0.41%
2019/11/12	12	140.21	0	0.00	141.00	12	2,685	0.45%
2019/11/11	12	140.83	27	141.31	141.00	-15	2,757	-0.54%
2019/11/08	0	0.00	30	140.33	140.50	-30	2,742	-1.09%
2019/11/07	7	138.07	0	0.00	138.50	7	2,731	0.26%
2019/11/06	10	137.65	13	138.77	139.00	-3	2,741	-0.11%
2019/11/05	2	139.00	0	0.00	139.00	2	2,762	0.07%
2019/11/04	3	137.00	0	0.00	140.00	3	2,796	0.11%
2019/11/01	12	137.42	0	137.50	137.50	12	2,823	0.42%
2019/10/31	5	137.10	0	0.00	137.50	5	2,961	0.17%
2019/10/30	10	135.50	0	0.00	136.00	10	2,989	0.33%
2019/10/29	10	135.50	0	0.00	136.00	10	3,031	0.33%
2019/10/28	60	134.50	0	0.00	135.00	60	3,053	1.97%
2019/10/25	0	0.00	11	136.95	134.50	-11	3,073	-0.36%
2019/10/24	0	0.00	1	137.50	138.50	-1	3,048	-0.03%
2019/10/23	0	0.00	6	137.50	137.50	-6	3,039	-0.20%
2019/10/22	2	134.75	63	134.38	136.50	-61	3,010	-2.03%
2019/10/18	0	0.00	40	132.00	132.00	-40	2,962	-1.35%
2019/10/16	0	0.00	0	131.00	131.00	0	2,935	0.00%
2019/10/15	1	128.50	2	128.75	129.00	-1	2,881	-0.03%
2019/10/14	0	0.00	1	126.50	128.00	-1	2,887	-0.03%
2019/10/09	1	123.00	0	0.00	123.00	1	2,857	0.03%
2019/10/08	1	125.00	0	0.00	125.00	1	2,835	0.04%
2019/10/07	1	125.50	7	125.50	125.50	-6	2,832	-0.21%
2019/10/04	4	126.25	0	0.00	126.50	4	2,843	0.14%
2019/10/02	0	0.00	1	128.50	129.00	-1	2,854	-0.04%
2019/10/01	1	128.00	1	128.00	128.50	0	2,891	0.00%
2019/09/26	1	125.50	2	126.00	126.00	-1	2,886	-0.03%
2019/09/24	2	126.50	0	0.00	126.50	2	2,884	0.07%
2019/09/20	0	0.00	1	128.50	128.50	-1	2,903	-0.03%
2019/09/19	1	127.50	0	0.00	128.50	1	2,905	0.03%
2019/09/16	0	0.00	1	132.00	132.50	-1	2,926	-0.03%
2019/09/12	2	131.50	1	131.50	131.00	1	2,921	0.03%
2019/09/11	1	129.00	3.1	129.19	130.00	-2.1	2,930	-0.07%
2019/09/10	34	128.79	32	130.67	129.50	2	2,939	0.07%
2019/09/06	0	0.00	1	129.50	129.50	-1	2,914	-0.03%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	3	126.17	1	127.50	127.00	2	3,043	0.07%
2019/08/30	0	0.00	2	124.00	124.50	-2	2,998	-0.07%
2019/08/29	4	120.50	1	120.50	121.00	3	2,985	0.10%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/27	1	122.00	0	0.00	121.00	1	3,010	0.03%
2019/08/26	4	122.38	0	0.00	122.00	4	3,018	0.13%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/22	0	0.00	1	125.00	125.00	-1	3,029	-0.03%
2019/08/19	1	124.50	0	0.00	125.00	1	3,093	0.03%
2019/08/16	3	123.00	0	0.00	123.00	3	3,121	0.10%
2019/08/14	3	125.00	6	124.00	123.50	-3	3,102	-0.10%
2019/08/12	1	124.00	1	123.50	123.50	0	3,029	0.00%
2019/08/08	10	124.50	0	0.00	124.00	10	3,027	0.33%
2019/08/07	15	125.00	0	0.00	124.00	15	3,027	0.50%
2019/08/06	1	120.00	25	121.60	124.00	-24	3,056	-0.79%
2019/08/05	6	124.00	0	0.00	124.00	6	3,099	0.19%
2019/08/02	36	126.46	1	125.50	125.50	35	3,185	1.10%
2019/08/01	2	130.75	12	131.79	133.00	-10	3,070	-0.33%
2019/07/31	13	132.31	0	0.00	131.50	13	3,046	0.43%
2019/07/30	0	0.00	31	139.95	139.50	-31	3,004	-1.03%
2019/07/29	2	141.50	1	141.00	141.00	1	2,970	0.03%
2019/07/26	0	0.00	1.1	140.46	140.50	-1.1	2,940	-0.04%
2019/07/25	2	139.00	2	138.50	139.00	0	2,918	0.00%
2019/07/23	40	138.01	2	136.75	136.00	38	2,879	1.32%
2019/07/22	10	139.50	26	140.50	139.50	-16	2,857	-0.56%
2019/07/19	10	139.05	0	139.00	139.00	10	2,854	0.35%
2019/07/18	16	137.84	0	0.00	138.00	16	2,868	0.56%
2019/07/17	10	137.00	0	0.00	138.00	10	2,870	0.35%
2019/07/16	50	137.15	0	0.00	137.50	50	2,852	1.75%
2019/07/15	20	137.50	15	136.50	137.50	5	2,834	0.18%
2019/07/12	0	0.00	75	135.30	135.00	-75	2,824	-2.65%
2019/07/11	9	136.50	0	0.00	136.50	9	2,830	0.32%
2019/07/10	32	134.63	5	136.00	136.50	27	2,832	0.95%
2019/07/09	30	134.00	0	0.00	135.00	30	2,842	1.06%
2019/07/08	30	134.08	0	0.00	134.00	30	2,855	1.05%
2019/07/05	0	0.00	85	134.31	135.50	-85	2,858	-2.97%
2019/07/04	0	0.00	50	133.15	132.50	-50	2,854	-1.75%
2019/07/03	1	130.50	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	6	132.08	132.50	-6	2,915	-0.21%
2019/07/01	15	129.00	0	0.00	131.00	15	2,915	0.51%
2019/06/25	45	129.00	0	0.00	129.00	45	2,952	1.52%
2019/06/24	25	129.00	0	0.00	130.00	25	2,934	0.85%
2019/06/21	0	0.00	80	129.44	128.50	-80	2,945	-2.72%
2019/06/18	0	0.00	1	125.50	125.50	-1	2,819	-0.04%
2019/06/13	15	123.50	0	0.00	121.00	15	2,944	0.51%
2019/06/12	16	124.66	1	125.50	125.50	15	2,924	0.51%
2019/06/11	0	0.00	31	124.92	125.00	-31	2,872	-1.08%
2019/06/05	11	118.23	0	0.00	117.50	11	2,783	0.40%
2019/06/04	12	119.08	1	119.50	119.50	11	2,788	0.39%
2019/06/03	2	115.50	24	117.06	118.00	-22	2,790	-0.79%
2019/05/31	2	117.00	2	118.00	116.50	0	2,799	0.00%
2019/05/29	5	113.90	0	0.00	114.50	5	2,757	0.18%
2019/05/28	1	114.50	2	115.00	114.00	-1	2,777	-0.04%
2019/05/27	2	115.75	2	116.00	115.50	0	2,771	0.00%
2019/05/23	7	113.86	0	0.00	114.50	7	2,770	0.25%
2019/05/22	0	0.00	2	117.50	116.50	-2	2,755	-0.07%
2019/05/21	10	115.35	0	0.00	118.00	10	2,792	0.36%
2019/05/20	6	114.50	1	114.50	115.00	5	2,799	0.18%
2019/05/16	0	0.00	20	116.15	116.00	-20	2,858	-0.70%
2019/05/14	10	117.35	0	0.00	117.50	10	2,839	0.35%
2019/05/13	0	0.00	15	118.00	120.00	-15	2,788	-0.54%
2019/05/10	10	125.15	1	124.00	123.00	9	2,744	0.33%
2019/05/08	0	0.00	0.1	133.00	133.00	-0.1	2,623	0.00%
2019/05/07	1	130.00	2	132.00	132.50	-1	2,608	-0.04%
2019/05/06	0	0.00	5	130.50	129.50	-5	2,634	-0.19%
2019/05/03	0	0.00	1	133.00	133.00	-1	2,650	-0.04%
2019/04/30	1	130.50	6	131.50	131.50	-5	2,720	-0.18%
2019/04/29	1	131.50	0	0.00	132.00	1	2,722	0.04%
2019/04/25	1	128.50	2	131.50	133.00	-1	2,750	-0.04%
2019/04/24	10	128.65	0	0.00	130.00	10	2,759	0.36%
2019/04/23	35	130.86	0	0.00	130.00	35	2,755	1.27%
2019/04/22	30	131.50	0	0.00	132.50	30	2,773	1.08%
2019/04/19	80	131.30	0	0.00	132.00	80	2,817	2.84%
2019/04/17	0	0.00	1	134.00	133.50	-1	2,953	-0.03%
2019/04/11	0	0.00	50	132.50	132.00	-50	3,060	-1.63%
2019/04/10	10	131.50	0	0.00	133.00	10	3,077	0.32%
2019/04/09	21	132.00	10	133.00	133.00	11	3,064	0.36%
2019/04/08	2	132.25	20	133.25	134.00	-18	3,058	-0.59%
2019/04/03	35	128.50	0	0.00	129.00	35	2,991	1.17%
2019/04/02	20	128.50	0	0.00	129.00	20	2,986	0.67%
2019/03/28	0	0.00	5	122.50	123.00	-5	2,862	-0.17%
2019/03/27	0	0.00	5	123.00	122.00	-5	2,852	-0.18%
2019/03/26	0	0.00	5	122.00	123.50	-5	2,868	-0.17%
2019/03/25	1	120.50	11	121.41	121.50	-10	2,879	-0.35%
2019/03/22	0	0.00	5	123.00	123.00	-5	2,854	-0.18%
2019/03/21	0	0.00	1	122.50	122.50	-1	2,882	-0.03%
2019/03/20	1	123.50	3	123.17	123.00	-2	2,894	-0.07%
2019/03/18	0	0.00	107	119.78	120.50	-107	2,805	-3.81%	大賣/鉅額交易
2019/03/14	5	115.00	1	114.50	115.50	4	2,762	0.14%
2019/03/11	11	113.18	0	0.00	113.00	11	2,850	0.39%
2019/03/08	0	0.00	35	114.50	114.50	-35	2,879	-1.22%
2019/03/07	10	115.50	0	0.00	115.50	10	2,895	0.35%
2019/03/06	2	118.25	0	0.00	117.00	2	2,896	0.07%
2019/02/27	1	119.00	19	120.95	121.00	-18	2,913	-0.62%
2019/02/26	0	0.00	1	118.50	119.50	-1	2,897	-0.03%
2019/02/25	0	0.00	0.2	116.50	117.00	-0.2	2,859	-0.01%
2019/02/22	5	116.00	0	0.00	116.00	5	2,893	0.17%
2019/02/21	11	115.00	3	116.50	116.50	8	2,894	0.28%
2019/02/20	0	0.00	2	116.25	116.50	-2	2,888	-0.07%
2019/02/19	30	115.33	0	0.00	112.50	30	2,865	1.05%
2019/02/18	96	116.69	13	114.58	118.00	83	2,859	2.90%
2019/02/15	2	112.50	1	111.50	111.00	1	2,806	0.04%
2019/02/12	1	112.50	0	0.00	112.50	1	2,934	0.03%
2019/02/11	1	112.50	0	0.00	112.00	1	2,950	0.03%
2019/01/30	1	112.50	0	0.00	113.00	1	2,978	0.03%
2019/01/28	0	0.00	5	112.00	112.00	-5	3,057	-0.16%
2019/01/25	2	111.00	7	111.78	112.00	-5	3,115	-0.16%
2019/01/23	0	0.00	2	110.00	110.00	-2	3,228	-0.06%
2019/01/22	0	0.00	41	109.54	111.00	-41	3,273	-1.25%
2019/01/21	0	0.00	10	109.00	109.00	-10	3,270	-0.31%
2019/01/18	0	0.00	10	108.50	108.50	-10	3,349	-0.30%
2019/01/15	2	107.00	0	0.00	108.00	2	3,602	0.06%
2019/01/14	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2019/01/10	1	106.00	19	105.63	106.50	-18	3,713	-0.48%
2019/01/09	0	0.00	56	102.51	105.00	-56	3,689	-1.52%
2019/01/08	0	0.00	5	100.50	100.50	-5	3,649	-0.14%
2019/01/07	5	98.34	0	0.00	99.70	5	3,676	0.14%
2018/12/28	0	0.00	1	97.30	96.90	-1	3,893	-0.03%
2018/12/24	0	0.00	1	96.50	96.20	-1	3,961	-0.03%
2018/12/17	0	0.00	1	98.30	98.30	-1	4,222	-0.02%
2018/12/14	0	0.00	3	97.47	97.90	-3	4,281	-0.07%
2018/12/12	0	0.00	1	97.10	97.10	-1	4,339	-0.02%
2018/12/11	2	96.00	0	0.00	95.70	2	4,341	0.05%
2018/12/07	0	0.00	1	97.30	97.30	-1	4,337	-0.02%
2018/12/06	11	97.88	0	0.00	95.30	11	4,354	0.25%
2018/12/05	45	96.87	0	0.00	97.70	45	4,368	1.03%
2018/12/04	0	0.00	1.1	99.91	98.50	-1.1	4,374	-0.03%
2018/12/03	1	97.80	47	98.97	100.50	-46	4,377	-1.05%
2018/11/30	0	0.00	16	95.80	96.10	-16	4,312	-0.37%
2018/11/29	0	0.00	1	95.50	95.20	-1	4,286	-0.02%
2018/11/28	5	94.50	0	0.00	95.00	5	4,257	0.12%
2018/11/23	1	92.00	1	92.50	92.00	0	4,255	0.00%
2018/11/20	5	93.74	0	0.00	93.50	5	4,280	0.12%
2018/11/19	0	0.00	1	94.40	94.70	-1	4,283	-0.02%
2018/11/15	7	94.87	0	0.00	94.50	7	4,319	0.16%
2018/11/14	0	0.00	13	95.31	96.70	-13	4,332	-0.30%
2018/11/13	5	93.68	0	0.00	94.80	5	4,324	0.12%
2018/11/12	0	0.00	4	94.43	94.90	-4	4,321	-0.09%
2018/11/09	57	93.42	3	94.50	92.10	54	4,369	1.24%
2018/11/08	0	0.00	11	93.33	93.50	-11	4,327	-0.25%
2018/11/07	0	0.00	51	92.84	93.40	-51	4,341	-1.17%
2018/11/06	23	91.43	0	0.00	91.30	23	4,338	0.53%
2018/11/05	15	90.29	12	90.63	91.50	3	4,325	0.07%
2018/11/02	0	0.00	22	90.80	91.30	-22	4,404	-0.50%
2018/11/01	0	0.00	24	89.63	91.00	-24	4,351	-0.55%
2018/10/31	11	88.19	1	90.20	88.20	10	4,285	0.23%
2018/10/30	0	0.00	1	88.00	88.00	-1	4,211	-0.02%
2018/10/29	0	0.00	2	85.65	86.40	-2	4,199	-0.05%
2018/10/26	2	84.25	1	85.00	85.00	1	4,179	0.02%
2018/10/24	27	83.59	8	84.09	84.30	19	4,111	0.46%
2018/10/23	10.1	86.23	17	86.18	85.30	-6.9	4,086	-0.17%
2018/10/22	7	89.47	0.2	90.50	90.30	6.9	3,966	0.17%
2018/10/19	14	89.33	8.1	90.80	90.80	6	3,931	0.15%
2018/10/18	5	93.08	6	93.65	92.40	-1	3,873	-0.03%
2018/10/17	10.1	93.05	8	92.43	92.90	2.1	3,860	0.05%
2018/10/16	0	0.00	0.1	92.00	91.50	-0.1	3,853	0.00%
2018/10/15	3	90.77	2	91.25	91.40	1	3,841	0.03%
2018/10/12	13	90.06	2	91.70	93.00	11	3,801	0.29%
2018/10/11	16	91.90	5	92.00	92.00	11	3,735	0.29%
2018/10/09	2	99.90	0	0.00	99.90	2	3,578	0.06%
2018/10/08	1	102.00	1	102.50	102.00	0	3,507	0.00%
2018/10/05	1	105.00	1	103.00	103.50	0	3,539	0.00%
2018/10/01	4	107.50	0	0.00	107.00	4	3,612	0.11%
2018/09/28	40	108.00	1	107.00	107.00	39	3,653	1.07%
2018/09/27	0.1	108.50	1	109.00	109.00	-0.9	3,643	-0.02%
2018/09/26	0	0.00	34	109.01	109.50	-34	3,624	-0.94%
2018/09/25	2	108.75	0	0.00	109.00	2	3,724	0.05%
2018/09/20	0	0.00	6	107.25	108.50	-6	3,667	-0.16%
2018/09/19	1	104.50	6	106.67	105.50	-5	3,704	-0.13%
2018/09/18	0.1	104.50	2	104.50	105.00	-1.9	3,689	-0.05%
2018/09/11	2	99.90	1.7	100.50	99.90	0.3	3,879	0.01%
2018/09/10	0	0.00	10	102.00	102.00	-10	3,988	-0.25%
2018/09/06	10	103.50	0	0.00	103.50	10	4,028	0.25%
2018/09/05	0	0.00	5	104.50	103.50	-5	4,034	-0.12%
2018/09/03	0	0.00	3	104.17	104.00	-3	4,106	-0.07%
2018/08/30	5	102.50	0	0.00	104.00	5	4,146	0.12%
2018/08/28	1	103.50	8	104.06	104.50	-7	4,137	-0.17%
2018/08/23	0	0.00	4	101.50	102.00	-4	4,248	-0.09%
2018/08/22	0	0.00	2	100.50	100.50	-2	4,292	-0.05%
2018/08/21	0	0.00	1	98.60	100.50	-1	4,277	-0.02%
2018/08/20	7	98.21	0	0.00	98.50	7	4,232	0.17%
2018/08/16	15	98.74	0	0.00	98.20	15	4,225	0.36%
2018/08/15	0	0.00	86	101.51	101.50	-86	4,146	-2.07%
2018/08/14	1	103.00	0	0.00	104.00	1	4,141	0.02%
2018/08/13	1	102.50	5	102.60	102.50	-4	4,147	-0.10%
2018/08/09	0	0.00	2	102.00	101.50	-2	4,161	-0.05%
2018/08/07	10	99.00	0	0.00	98.70	10	4,076	0.25%
2018/08/03	13	99.21	0	0.00	99.30	13	4,240	0.31%
2018/08/02	0	0.00	2	99.60	99.60	-2	4,356	-0.05%
2018/07/31	5	99.96	2	100.50	100.00	3	4,402	0.07%
2018/07/27	37	104.36	0	0.00	104.50	37	4,311	0.86%
2018/07/26	0	0.00	45	105.00	105.00	-45	4,358	-1.03%
2018/07/25	0	0.00	1	103.50	104.00	-1	4,364	-0.02%
2018/07/20	10	100.00	0	0.00	99.70	10	4,498	0.22%
2018/07/18	2	100.00	0	0.00	100.00	2	4,633	0.04%
2018/07/17	1	99.60	0	0.00	100.00	1	4,609	0.02%
2018/07/11	2	97.30	0	0.00	98.10	2	4,629	0.04%
2018/07/09	0	0.00	8	97.50	97.60	-8	4,622	-0.17%
2018/07/06	3	94.07	3	94.10	94.80	0	4,639	0.00%
2018/07/05	3	95.80	0	0.00	95.10	3	4,649	0.06%
2018/07/03	2	95.50	2	98.10	95.20	0	4,741	0.00%
2018/07/02	2	97.35	0	0.00	97.20	2	4,681	0.04%
2018/06/28	1	99.00	0	0.00	99.00	1	4,555	0.02%
2018/06/26	24	101.50	0	0.00	101.00	24	4,511	0.53%
2018/06/25	3	102.83	0	0.00	103.00	3	4,426	0.07%
2018/06/20	1	103.00	0	0.00	103.00	1	4,466	0.02%
2018/06/19	1	104.50	0	0.00	104.50	1	4,547	0.02%
2018/06/14	9	107.44	0	0.00	106.50	9	4,450	0.20%
2018/06/13	6	109.33	0	0.00	109.00	6	4,578	0.13%
2018/06/12	9	110.33	1	110.00	110.00	8	4,830	0.17%
2018/06/11	0	0.00	8	112.94	112.50	-8	4,878	-0.16%
2018/06/08	2	110.50	0	0.00	111.00	2	4,926	0.04%
2018/06/07	2	110.75	12	111.58	112.00	-10	5,033	-0.20%
2018/06/06	0	0.00	6	110.25	110.00	-6	5,257	-0.11%
2018/06/04	1	108.00	0	0.00	109.00	1	5,269	0.02%
2018/06/01	0	0.00	2	109.00	109.00	-2	5,261	-0.04%
2018/05/31	0	0.00	4	106.38	107.00	-4	5,260	-0.08%
2018/05/30	4	105.50	0	0.00	105.00	4	5,176	0.08%
2018/05/29	2	107.50	0	0.00	107.00	2	5,184	0.04%
2018/05/28	3	109.00	2	109.00	108.50	1	5,246	0.02%
2018/05/25	0	0.00	3	109.50	109.00	-3	5,289	-0.06%
2018/05/24	25	110.60	1	108.00	108.00	24	5,322	0.45%
2018/05/23	0	0.00	2	109.00	108.50	-2	5,311	-0.04%
2018/05/21	5	106.00	0	0.00	107.00	5	5,449	0.09%
2018/05/18	1	106.00	0	0.00	106.00	1	5,444	0.02%
2018/05/17	8	108.13	0	0.00	108.00	8	5,495	0.15%
2018/05/16	2	109.50	0.1	110.00	110.00	1.9	5,490	0.03%
2018/05/15	8	110.06	5	111.20	110.00	3	5,563	0.05%
2018/05/14	1.1	111.55	11	112.05	112.50	-9.9	5,655	-0.18%
2018/05/11	1	111.50	12	111.42	112.00	-11	5,657	-0.19%
2018/05/10	26	109.90	12	109.13	109.00	14	5,573	0.25%
2018/05/09	0	0.00	9	110.06	109.50	-9	5,454	-0.16%
2018/05/07	0	0.00	5	108.00	107.00	-5	5,451	-0.09%
2018/05/03	2	107.50	0	0.00	105.50	2	5,589	0.04%
2018/05/02	51	108.46	0	0.00	108.50	51	5,746	0.89%
2018/04/30	18	109.75	9	109.61	109.00	9	5,852	0.15%
2018/04/27	0	0.00	4	106.63	107.00	-4	5,721	-0.07%
2018/04/25	0	0.00	1	103.50	104.50	-1	5,725	-0.02%
2018/04/24	0	0.00	3	105.50	104.50	-3	5,775	-0.05%
2018/04/19	2	102.00	1	102.50	103.00	1	5,756	0.02%
2018/04/18	1	101.00	0	0.00	102.00	1	5,798	0.02%
2018/04/17	6	102.42	0	0.00	102.00	6	5,895	0.10%
2018/04/16	1	106.50	12	106.75	105.00	-11	5,862	-0.19%
2018/04/13	5	104.30	0	0.00	104.50	5	5,856	0.09%
2018/04/11	5	104.50	0	0.00	105.00	5	6,077	0.08%
2018/04/10	2	103.25	10	103.50	103.50	-8	6,154	-0.13%
2018/04/09	8	99.45	1	99.70	99.90	7	6,111	0.11%
2018/04/03	10	100.70	0	0.00	100.50	10	6,063	0.16%
2018/03/30	0	0.00	10.3	103.00	103.00	-10.3	6,106	-0.17%
2018/03/26	2	104.00	0	0.00	103.00	2	6,047	0.03%
2018/03/23	3	101.50	0	0.00	101.50	3	6,040	0.05%
2018/03/22	1	105.00	1	103.00	103.00	0	6,033	0.00%
2018/03/21	1	105.50	0	0.00	107.00	1	5,872	0.02%
2018/03/20	7	104.57	0	0.00	105.00	7	5,882	0.12%
2018/03/19	0.1	106.50	8	110.25	107.00	-8	5,852	-0.14%
2018/03/16	0.1	106.00	2	105.75	107.00	-1.9	5,684	-0.03%
2018/03/14	1	101.00	3	101.33	101.50	-2	5,508	-0.04%
2018/03/13	1.1	103.00	0	0.00	103.50	1.1	5,470	0.02%
2018/03/12	2.1	101.33	1	105.00	105.50	1.1	5,373	0.02%
2018/03/07	1	95.70	0	0.00	95.70	1	5,248	0.02%
2018/03/01	0	0.00	2	98.80	99.20	-2	5,265	-0.04%
2018/02/22	0	0.00	1	97.40	97.70	-1	5,268	-0.02%
2018/02/21	0	0.00	2	93.40	94.80	-2	5,260	-0.04%
2018/02/09	1	90.47	2	90.30	90.10	-1	5,291	-0.02%
2018/02/08	0	0.00	2	93.15	93.00	-2	5,287	-0.04%
2018/02/07	1	90.60	0	0.00	90.60	1	5,331	0.02%
2018/02/06	7	88.46	2	91.90	90.20	5	5,371	0.09%
2018/02/05	1	93.50	0	0.00	93.70	1	5,390	0.02%
2018/02/02	6	96.83	0	0.00	96.20	6	5,705	0.11%
2018/01/31	5	96.60	0	0.00	98.10	5	6,405	0.08%
2018/01/30	0	0.00	2	96.80	97.80	-2	6,453	-0.03%
2018/01/29	6	98.08	1	99.60	97.60	5	6,445	0.08%
2018/01/26	5	100.50	2	101.50	99.20	3	6,392	0.05%
2018/01/25	8	98.31	10	99.79	100.50	-2	6,334	-0.03%
2018/01/24	5	97.10	3	96.67	97.20	2	6,206	0.03%
2018/01/18	8	97.80	6	96.97	96.80	2	6,404	0.03%
2018/01/17	0	0.00	8.1	95.32	96.70	-8.1	6,617	-0.12%
2018/01/16	8	94.39	0	0.00	93.80	8	6,791	0.12%
2018/01/15	0	0.00	5	96.00	95.60	-5	6,789	-0.07%
2018/01/11	10	95.26	1	95.70	95.50	9	6,852	0.13%
2018/01/10	1	92.70	1	93.20	92.80	0	6,838	0.00%
2018/01/09	1	94.30	1	93.50	94.20	0	6,922	0.00%
2018/01/05	2	90.70	3	92.10	93.60	-1	7,306	-0.01%
2018/01/04	1	90.00	1	89.80	90.00	0	7,162	0.00%
2018/01/02	0	0.00	1	87.70	87.60	-1	7,187	-0.01%