中租-KY (5871)-凱基-松山券商分點個股進出

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
170.5
漲跌
▲0.5
漲幅
+0.29%
成交量
4,389張
產業
上市其他類股▲0.78%
1146人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/17	24	170.11	0	0.00	170.50	24	4,222	0.57%
2024/04/16	6.2	171.16	2	172.01	170.00	4.1	4,189	0.10%
2024/04/15	7	173.14	0	0.00	173.00	7	4,151	0.17%
2024/04/12	10.1	175.05	1	175.50	174.50	9.1	4,181	0.22%
2024/04/11	7	176.00	2	175.50	175.50	5	4,179	0.12%
2024/04/10	1.1	179.97	11	179.55	178.50	-9.9	4,199	-0.24%
2024/04/09	3	178.17	7	178.07	178.50	-4	4,171	-0.10%
2024/04/08	0	0.00	1	177.50	176.00	-1	4,131	-0.02%
2024/04/03	19.1	174.50	1	176.00	175.50	18.1	4,138	0.44%
2024/04/02	1	176.98	14.1	176.36	176.00	-13.1	4,079	-0.32%
2024/04/01	3	175.16	12	175.25	175.50	-9	4,059	-0.22%
2024/03/29	0.1	172.50	0	0.00	172.00	0.1	4,023	0.00%
2024/03/28	14.3	172.59	0	0.00	171.50	14.3	4,011	0.36%
2024/03/27	5	171.90	0	0.00	172.00	5	3,989	0.13%
2024/03/26	6.2	171.54	0	0.00	172.00	6.2	4,030	0.15%
2024/03/25	1	173.50	2	173.50	174.00	-1	4,002	-0.03%
2024/03/22	27.1	171.63	2	171.50	171.50	25.1	4,014	0.62%
2024/03/21	0	0.00	5	175.90	176.50	-5	4,008	-0.12%
2024/03/20	7.1	172.37	0	0.00	172.00	7.1	4,104	0.17%
2024/03/19	11	172.55	0	0.00	172.50	11	4,119	0.27%
2024/03/18	1	174.00	0	0.00	174.00	1	4,147	0.02%
2024/03/15	1	175.50	0	0.00	177.00	1	4,156	0.02%
2024/03/14	5	178.50	16	178.69	179.00	-11	4,126	-0.27%
2024/03/13	1	174.50	1	175.00	176.00	0	4,086	0.00%
2024/03/12	0	0.00	26	174.08	176.00	-26	4,070	-0.64%
2024/03/11	1.2	173.50	0	0.00	174.50	1.2	4,048	0.03%
2024/03/08	11	173.05	0	0.00	172.50	11	4,068	0.27%
2024/03/07	3	174.00	0	0.00	175.00	3	4,034	0.07%
2024/03/06	1	175.00	2	174.75	175.00	-1	4,026	-0.02%
2024/03/05	10	173.70	2	174.00	173.50	8	4,063	0.20%
2024/03/04	2	173.75	0	0.00	174.00	2	4,052	0.05%
2024/03/01	0.3	174.00	0.1	174.00	174.00	0.2	4,098	0.01%
2024/02/29	1.1	174.45	0	0.00	174.50	1.1	4,116	0.03%
2024/02/27	4	172.75	0	0.00	172.00	4	4,089	0.10%
2024/02/26	1	174.00	0	0.00	173.00	1	4,048	0.02%
2024/02/23	2	176.50	2	176.50	176.00	0	4,012	0.00%
2024/02/22	1	176.50	4	176.00	176.00	-3	4,045	-0.07%
2024/02/21	2	176.00	0	0.00	176.00	2	4,032	0.05%
2024/02/20	0	0.00	4.1	176.37	177.50	-4.1	4,025	-0.10%
2024/02/19	1.1	173.04	5	174.20	174.00	-3.9	4,043	-0.10%
2024/02/16	11.1	169.68	0	0.00	171.00	11.1	4,054	0.27%
2024/02/15	6.7	170.68	0	0.00	170.00	6.7	3,933	0.17%
2024/02/05	6	172.67	1	174.00	174.00	5	3,857	0.13%
2024/02/02	1.1	174.50	0	0.00	174.50	1.1	3,863	0.03%
2024/02/01	4	173.50	1	175.00	175.00	3	3,809	0.08%
2024/01/31	3.1	174.03	0	0.00	174.00	3.1	3,772	0.08%
2024/01/30	18.4	175.88	0	0.00	174.00	18.4	3,764	0.49%
2024/01/26	17.1	178.59	0	0.00	177.50	17.1	3,650	0.47%
2024/01/25	2	179.00	0	0.00	179.50	2	3,630	0.06%
2024/01/24	9.9	179.49	0	0.00	178.00	9.9	3,610	0.27%
2024/01/23	0	181.00	1	181.00	181.00	-1	3,593	-0.03%
2024/01/22	4.1	178.64	0	0.00	180.00	4.1	3,610	0.11%
2024/01/19	2	178.00	0	0.00	179.50	2	3,681	0.05%
2024/01/18	9	177.39	0	0.00	177.00	9	3,663	0.25%
2024/01/17	3.2	179.22	0	0.00	178.50	3.2	3,626	0.09%
2024/01/16	3	182.00	0	0.00	182.00	3	3,587	0.08%
2024/01/12	0	185.50	1	184.00	184.50	-1	3,674	-0.03%
2024/01/11	2	184.50	0	0.00	186.00	2	3,678	0.05%
2024/01/09	10.1	183.02	0	0.00	182.50	10.1	3,681	0.27%
2024/01/08	2	188.00	2	187.50	186.00	0	3,657	0.00%
2024/01/04	0	0.00	2	194.00	195.50	-2	3,629	-0.06%
2024/01/03	50	190.50	0	0.00	192.00	50	3,657	1.37%
2024/01/02	0	0.00	2	192.00	194.00	-2	3,613	-0.06%
2023/12/29	0	0.00	3.1	192.11	193.00	-3.1	3,570	-0.09%
2023/12/27	1	190.50	1.5	190.50	190.50	-0.5	3,546	-0.01%
2023/12/26	1	188.00	0.1	189.36	189.00	0.9	3,551	0.02%
2023/12/22	0.1	187.05	0	0.00	186.50	0.1	3,613	0.00%
2023/12/21	0	186.00	0	0.00	187.50	0	3,597	0.00%
2023/12/20	1	186.50	3.5	186.74	185.00	-2.4	3,572	-0.07%
2023/12/18	2	188.99	27.2	188.48	186.50	-25.2	3,578	-0.70%
2023/12/15	0	0.00	25.4	185.83	187.50	-25.4	3,526	-0.72%
2023/12/14	5	176.00	0	0.00	179.50	5	3,397	0.15%
2023/12/13	16	176.91	0	0.00	175.50	16	3,359	0.48%
2023/12/12	1	178.50	0	0.00	179.00	1	3,357	0.03%
2023/12/11	11	178.32	0	0.00	178.50	11	3,342	0.33%
2023/12/08	4	181.13	0	0.00	181.00	4	3,301	0.12%
2023/12/07	6	179.67	0	0.00	179.00	6	3,268	0.18%
2023/12/06	2	180.75	0	0.00	180.00	2	3,262	0.06%
2023/12/05	14	180.00	0	0.00	181.00	14	3,308	0.42%
2023/12/04	3	181.83	0	0.00	181.50	3	3,310	0.09%
2023/12/01	1	183.50	0	0.00	182.50	1	3,290	0.03%
2023/11/30	1	184.00	40	185.78	186.00	-39	3,261	-1.20%
2023/11/29	2	183.76	0	0.00	183.00	2	3,179	0.06%
2023/11/28	0	184.50	1	186.00	185.00	-1	3,183	-0.03%
2023/11/27	1	184.00	0.1	184.50	183.50	1	3,165	0.03%
2023/11/24	0	184.00	6	184.25	184.50	-6	3,137	-0.19%
2023/11/22	0	0.00	2	182.25	182.50	-2	3,177	-0.06%
2023/11/21	0	0.00	14	180.93	181.00	-14	3,171	-0.44%
2023/11/20	1.1	177.42	0	0.00	178.00	1.1	3,122	0.03%
2023/11/17	0	0.00	1	178.50	177.50	-1	3,141	-0.03%
2023/11/16	2	176.49	0	0.00	176.50	2	3,104	0.07%
2023/11/15	4	173.50	4	174.00	175.00	0	3,083	0.00%
2023/11/14	1	173.00	0	0.00	173.00	1	3,077	0.03%
2023/11/13	1	174.50	0	0.00	172.50	1	3,167	0.03%
2023/11/10	13.1	173.62	0	0.00	173.50	13.1	3,247	0.40%
2023/11/09	3	178.33	0	0.00	178.00	3	3,359	0.09%
2023/11/08	3.1	179.16	0	0.00	179.00	3.1	3,521	0.09%
2023/11/07	0	0.00	2	181.75	182.00	-2	3,528	-0.06%
2023/11/06	0	0.00	5	181.20	181.00	-5	3,532	-0.14%
2023/11/03	0	179.00	0	0.00	178.50	0	3,531	0.00%
2023/11/02	0	0.00	2	177.50	176.50	-2	3,619	-0.06%
2023/11/01	2.1	174.50	0	0.00	173.50	2.1	3,715	0.06%
2023/10/31	3	175.67	0	0.00	175.50	3	3,815	0.08%
2023/10/27	1	180.00	12	178.63	179.00	-11	3,876	-0.28%
2023/10/26	5.2	171.90	0	0.00	171.50	5.2	3,889	0.13%
2023/10/25	0	174.00	0	0.00	173.50	0	3,905	0.00%
2023/10/24	3	171.00	0	0.00	171.00	3	3,960	0.08%
2023/10/23	5	172.20	0	0.00	172.00	5	3,973	0.13%
2023/10/20	7.2	174.42	3.4	173.13	174.00	3.7	3,954	0.09%
2023/10/19	0.2	178.00	0	0.00	179.00	0.2	3,905	0.01%
2023/10/18	1.1	178.54	0	0.00	179.00	1.1	3,937	0.03%
2023/10/16	0.1	183.50	0	0.00	182.50	0.1	3,997	0.00%
2023/10/13	0	184.00	0	0.00	183.00	0	4,035	0.00%
2023/10/11	0	0.00	4	183.75	183.50	-4	4,117	-0.10%
2023/10/06	0	0.00	1	179.50	178.00	-1	4,069	-0.02%
2023/10/05	5	177.40	0	0.00	177.50	5	4,099	0.12%
2023/10/03	0.1	179.88	0	0.00	179.00	0.1	4,070	0.00%
2023/10/02	0	0.00	1	180.50	181.00	-1	4,110	-0.02%
2023/09/28	0.1	182.50	0	0.00	181.00	0.1	4,152	0.00%
2023/09/26	0	0.00	1	180.50	180.00	-1	4,155	-0.02%
2023/09/25	0	0.00	4	181.75	181.50	-4	4,143	-0.10%
2023/09/21	0	176.00	0	0.00	175.50	0	4,156	0.00%
2023/09/20	2.1	180.64	0	0.00	180.00	2.1	4,115	0.05%
2023/09/19	0	0.00	0.2	184.00	184.00	-0.2	4,103	0.00%
2023/09/18	0	183.00	0	0.00	183.00	0	4,094	0.00%
2023/09/15	0	0.00	3	183.83	182.50	-3	4,139	-0.07%
2023/09/14	0.2	177.67	0	0.00	180.00	0.2	4,086	0.00%
2023/09/13	2	176.00	0	0.00	177.00	2	4,081	0.05%
2023/09/11	2	175.25	1.3	175.12	175.00	0.7	4,117	0.02%
2023/09/08	1	171.52	0	0.00	172.50	1	4,123	0.02%
2023/09/07	3.9	175.73	2	176.25	174.50	1.9	4,180	0.05%
2023/09/06	0	0.00	10	178.75	179.50	-10	4,157	-0.24%
2023/09/05	1	180.00	13	179.00	179.00	-12	4,153	-0.29%
2023/09/04	0	179.50	0	0.00	181.50	0	4,150	0.00%
2023/09/01	0.2	178.37	1	177.50	178.50	-0.8	4,173	-0.02%
2023/08/31	1	178.49	0.6	178.00	177.50	0.4	4,157	0.01%
2023/08/30	0.3	177.08	0	0.00	177.00	0.3	4,138	0.01%
2023/08/29	1.1	177.09	0	0.00	178.50	1.1	4,154	0.03%
2023/08/28	1	183.00	1	182.00	181.50	0	4,138	0.00%
2023/08/24	0.1	177.00	0	0.00	177.00	0.1	4,549	0.00%
2023/08/23	3.5	173.50	1	173.50	174.00	2.5	4,618	0.05%
2023/08/22	0.2	179.47	0	0.00	177.50	0.2	4,619	0.00%
2023/08/21	0.2	177.56	0	0.00	179.00	0.2	4,708	0.00%
2023/08/18	1	180.00	0	0.00	180.00	1	4,706	0.02%
2023/08/17	1	180.00	1.1	176.37	181.50	-0.1	4,682	0.00%
2023/08/16	3.4	170.79	4	174.25	174.00	-0.6	4,622	-0.01%
2023/08/15	2.8	169.10	1	171.00	170.00	1.8	4,573	0.04%
2023/08/14	13.4	174.59	1	174.50	173.50	12.4	4,456	0.28%
2023/08/11	6.4	187.79	0	0.00	186.00	6.4	4,351	0.15%
2023/08/10	1.2	187.25	0	0.00	187.00	1.2	4,397	0.03%
2023/08/09	0.2	186.71	0	0.00	186.50	0.2	4,489	0.01%
2023/08/08	6.5	185.64	2	186.00	185.00	4.5	4,481	0.10%
2023/08/07	12.2	189.20	5	188.00	187.50	7.2	4,389	0.16%
2023/08/04	19.4	195.66	0	0.00	194.00	19.4	4,290	0.45%
2023/08/02	8.5	200.00	0	0.00	201.00	8.5	4,171	0.20%
2023/08/01	2.2	201.95	2	201.00	202.50	0.2	4,128	0.00%
2023/07/31	3.1	208.15	0	0.00	208.00	3.1	4,081	0.08%
2023/07/28	0.2	206.31	1	206.00	205.00	-0.8	3,988	-0.02%
2023/07/27	1.1	208.38	2	204.50	204.50	-0.9	3,941	-0.02%
2023/07/26	1	204.00	3	206.50	203.50	-2	3,880	-0.05%
2023/07/24	3.3	205.59	0.6	205.00	205.00	2.7	3,852	0.07%
2023/07/21	3.5	203.89	0	0.00	204.00	3.5	3,847	0.09%
2023/07/20	3	208.00	0	0.00	206.50	3	3,811	0.08%
2023/07/19	6	212.17	5	211.70	212.00	1	3,756	0.03%
2023/07/18	1	213.00	2	213.00	211.00	-1	3,732	-0.03%
2023/07/17	0	0.00	4	215.00	215.00	-4	3,688	-0.11%
2023/07/14	0	0.00	14	210.57	212.00	-14	3,641	-0.38%
2023/07/13	1	204.50	0	0.00	203.50	1	3,552	0.03%
2023/07/12	5	202.41	0	0.00	202.50	5	3,535	0.14%
2023/07/11	0	0.00	2	204.00	204.50	-2	3,542	-0.06%
2023/07/10	0.2	202.05	0	0.00	201.50	0.2	3,554	0.01%
2023/07/07	5.1	201.31	0	0.00	201.00	5.1	3,547	0.14%
2023/07/06	3.5	205.36	1.1	206.47	204.00	2.4	3,521	0.07%
2023/07/04	3.2	211.00	10	209.60	210.00	-6.9	3,449	-0.20%
2023/07/03	0.2	205.10	0	0.00	205.50	0.2	3,425	0.00%
2023/06/30	1	202.54	2	203.00	204.00	-1	3,489	-0.03%
2023/06/29	0.2	206.00	0	0.00	204.00	0.2	3,498	0.01%
2023/06/27	0.1	201.81	0	0.00	201.00	0.1	3,526	0.00%
2023/06/26	3.3	200.22	2.5	200.69	202.00	0.8	3,524	0.02%
2023/06/21	2.1	202.00	0	0.00	201.50	2.1	3,546	0.06%
2023/06/20	0	0.00	1	207.00	205.00	-1	3,499	-0.03%
2023/06/19	0.1	205.88	0	205.50	207.00	0.1	3,509	0.00%
2023/06/15	2.2	205.32	0	0.00	205.50	2.2	3,468	0.06%
2023/06/14	2	208.25	0	0.00	208.50	2	3,455	0.06%
2023/06/13	6.4	204.91	0	0.00	204.00	6.4	3,449	0.18%
2023/06/12	2	210.50	0	0.00	209.00	2	3,349	0.06%
2023/06/09	0.1	211.50	0	0.00	211.50	0.1	3,359	0.00%
2023/06/08	11	210.82	10	212.50	210.00	1	3,418	0.03%
2023/06/07	7	212.71	12	212.42	213.00	-5	3,474	-0.14%
2023/06/05	3	207.00	3	209.50	206.50	0	3,511	0.00%
2023/06/02	1	203.00	0	0.00	205.00	1	3,541	0.03%
2023/06/01	4	205.00	4	204.50	204.50	0	3,504	0.00%
2023/05/31	10.3	202.94	0	0.00	202.50	10.3	3,503	0.29%
2023/05/30	0.1	207.86	0	0.00	207.00	0.1	3,107	0.00%
2023/05/29	2	204.25	1.5	208.50	210.50	0.5	3,138	0.02%
2023/05/26	0.3	205.74	0	0.00	206.00	0.3	3,217	0.01%
2023/05/25	14.3	204.87	0	0.00	206.00	14.3	3,242	0.44%
2023/05/24	6.3	209.68	2	209.50	210.00	4.3	3,172	0.14%
2023/05/23	4	214.13	0	0.00	213.50	4	3,159	0.13%
2023/05/22	0.2	214.00	0	0.00	215.00	0.2	3,147	0.01%
2023/05/19	3.1	215.80	2.6	220.00	216.00	0.5	3,116	0.02%
2023/05/18	3	215.00	4	215.38	218.00	-1	3,094	-0.03%
2023/05/17	2	211.25	0.5	215.50	214.00	1.5	3,068	0.05%
2023/05/16	3.3	207.69	0	0.00	208.00	3.3	3,025	0.11%
2023/05/15	9.4	211.25	1	206.50	209.00	8.4	2,976	0.28%
2023/05/12	0	0.00	1	222.00	222.00	-1	2,870	-0.03%
2023/05/10	2	225.25	1	227.00	225.00	1	2,865	0.03%
2023/05/09	0	0.00	0.4	224.50	224.00	-0.4	2,871	-0.01%
2023/05/08	0	0.00	1	225.00	226.00	-1	2,916	-0.03%
2023/05/04	1	220.50	0	0.00	221.00	1	2,964	0.03%
2023/05/03	0.1	222.00	0	0.00	222.50	0.1	3,053	0.00%
2023/05/02	0.1	224.50	0	0.00	225.00	0.1	3,204	0.00%
2023/04/28	1.2	223.50	0	0.00	223.00	1.2	3,353	0.04%
2023/04/27	3.1	219.10	6	221.33	220.00	-2.9	3,367	-0.08%
2023/04/26	5	225.10	0	0.00	224.50	5	3,405	0.15%
2023/04/25	0.2	223.00	0	0.00	222.00	0.2	3,445	0.01%
2023/04/24	0.1	225.00	0	0.00	226.00	0.1	3,480	0.00%
2023/04/20	0	227.50	0	0.00	225.00	0	3,573	0.00%
2023/04/18	0	229.00	0	0.00	230.00	0	3,680	0.00%
2023/04/17	0.1	231.00	5	230.00	230.00	-4.9	3,728	-0.13%
2023/04/14	0	0.00	2	232.01	233.50	-2	3,781	-0.05%
2023/04/12	0	0.00	2	227.00	228.00	-2	3,757	-0.05%
2023/04/11	0	0.00	1	228.00	228.00	-1	3,822	-0.03%
2023/04/07	2	223.50	0.1	223.50	223.50	1.9	3,815	0.05%
2023/04/06	0.2	222.94	0	0.00	220.50	0.2	3,818	0.00%
2023/03/31	1.5	220.85	0	0.00	223.50	1.5	3,812	0.04%
2023/03/30	1.2	225.42	0	0.00	225.50	1.2	3,779	0.03%
2023/03/29	5	225.90	4	227.00	228.50	1	3,820	0.03%
2023/03/28	1	233.00	0	0.00	233.00	1	3,831	0.03%
2023/03/27	1	232.00	3	231.00	233.00	-2	3,875	-0.05%
2023/03/24	3	231.00	0	0.00	232.00	3	3,946	0.08%
2023/03/22	0	0.00	3	233.00	234.00	-3	4,075	-0.07%
2023/03/21	1	228.50	3	230.33	229.00	-2	4,096	-0.05%
2023/03/20	0	0.00	2	229.00	231.00	-2	4,108	-0.05%
2023/03/15	0	0.00	1	231.50	229.50	-1	4,274	-0.02%
2023/03/14	4	229.38	0.1	229.50	229.50	3.9	4,387	0.09%
2023/03/13	2.2	229.33	2	233.50	234.50	0.2	4,432	0.00%
2023/03/10	2	229.24	3	227.50	227.00	-1	4,479	-0.02%
2023/03/09	0	0.00	3	234.50	234.50	-3	4,549	-0.07%
2023/03/08	1	232.50	0	0.00	232.50	1	4,662	0.02%
2023/03/07	0.1	231.00	0	0.00	232.00	0.1	4,677	0.00%
2023/03/03	0.1	226.00	0	0.00	226.00	0.1	4,698	0.00%
2023/03/02	0.1	227.00	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	3.2	225.38	0	229.00	229.00	3.2	4,719	0.07%
2023/02/24	6	220.01	2	225.00	225.50	4	4,679	0.09%
2023/02/23	0.1	227.00	0.3	226.50	225.00	-0.2	4,601	0.00%
2023/02/22	0.1	228.00	5	225.50	228.00	-5	4,582	-0.11%
2023/02/21	1	228.00	7	228.71	228.50	-6	4,632	-0.13%
2023/02/20	1	230.00	0	0.00	231.00	1	4,741	0.02%
2023/02/17	22	230.50	0	0.00	231.50	22	4,878	0.45%
2023/02/15	0.2	234.25	0	0.00	234.50	0.2	5,189	0.00%
2023/02/14	0	0.00	1	232.50	234.00	-1	5,211	-0.02%
2023/02/13	10	233.50	0	0.00	232.00	10	5,279	0.19%
2023/02/08	1.2	229.58	0	230.00	230.50	1.2	5,505	0.02%
2023/02/07	5	230.50	6	229.17	227.50	-1	5,546	-0.02%
2023/02/06	5.1	223.07	10	225.75	227.50	-4.9	5,624	-0.09%
2023/02/03	1	231.00	1.2	231.00	230.00	-0.2	5,683	0.00%
2023/02/02	1	231.00	2	233.00	231.00	-1	5,802	-0.02%
2023/02/01	5	233.80	4	233.25	234.50	1	5,861	0.02%
2023/01/31	8.2	228.40	5	226.50	225.00	3.2	5,892	0.05%
2023/01/30	3	234.00	9	237.23	240.00	-6	5,957	-0.10%
2023/01/17	2	229.50	4	231.25	230.00	-2	6,103	-0.03%
2023/01/16	5	230.30	9	230.00	231.50	-4	6,219	-0.06%
2023/01/13	0	0.00	2	228.00	222.00	-2	6,186	-0.03%
2023/01/12	7	231.50	0	0.00	226.00	7	6,222	0.11%
2023/01/11	4	230.75	20	231.50	229.50	-16	6,197	-0.26%
2023/01/10	1	231.50	0.8	230.88	233.00	0.2	6,169	0.00%
2023/01/09	5	224.50	0	0.00	231.00	5	6,147	0.08%
2023/01/06	2	222.00	5	221.00	224.00	-3	6,105	-0.05%
2023/01/05	3	221.00	8	222.75	220.00	-5	6,188	-0.08%
2023/01/04	0	0.00	7.1	220.86	223.00	-7.1	6,173	-0.11%
2023/01/03	1	216.50	0	0.00	217.00	1	6,169	0.02%
2022/12/30	4	217.00	2	218.00	217.00	2	6,159	0.03%
2022/12/29	5	211.00	6	209.25	214.00	-1	6,147	-0.02%
2022/12/28	5	216.90	1	215.00	215.00	4	6,115	0.07%
2022/12/27	3	219.50	3.1	219.00	219.50	-0.1	6,115	0.00%
2022/12/26	0	0.00	4	216.00	215.50	-4	6,104	-0.07%
2022/12/23	4	216.00	0	0.00	216.50	4	6,133	0.07%
2022/12/22	0	0.00	5	217.90	215.50	-5	6,134	-0.08%
2022/12/21	13	217.69	5	220.00	219.50	8	6,135	0.13%
2022/12/20	0	0.00	12	217.29	213.50	-12	6,070	-0.20%
2022/12/19	10	218.00	0	0.00	218.00	10	6,046	0.17%
2022/12/15	0	0.00	2	218.25	219.50	-2	5,964	-0.03%
2022/12/14	0	0.00	1	215.00	213.50	-1	5,875	-0.02%
2022/12/12	0	0.00	5	211.50	210.50	-5	5,785	-0.09%
2022/12/09	10	212.25	10	212.00	212.50	0	5,812	0.00%
2022/12/08	7	207.93	2	207.50	210.00	5	5,767	0.09%
2022/12/07	1	209.00	0	0.00	208.00	1	5,742	0.02%
2022/12/06	5	215.10	4	212.00	214.50	1	5,700	0.02%
2022/12/05	1	212.50	0.5	210.83	212.00	0.6	5,617	0.01%
2022/12/02	0	0.00	2.4	209.43	211.50	-2.4	5,573	-0.04%
2022/12/01	2	203.50	1	203.00	205.00	1	5,502	0.02%
2022/11/30	0	0.00	5.1	201.46	201.50	-5.1	5,393	-0.09%
2022/11/29	0	0.00	2	189.00	192.50	-2	5,291	-0.04%
2022/11/25	0	192.00	1	192.50	192.50	-1	5,362	-0.02%
2022/11/24	0	0.00	2	191.00	191.50	-2	5,406	-0.04%
2022/11/23	6	187.33	2	188.50	188.50	4	5,450	0.07%
2022/11/22	0.1	184.00	0	0.00	184.50	0.1	5,590	0.00%
2022/11/21	2	183.50	0	0.00	186.00	2	5,572	0.04%
2022/11/18	1	183.50	2	185.50	185.50	-1	5,499	-0.02%
2022/11/17	0	184.00	0	0.00	185.50	0	5,496	0.00%
2022/11/16	0.1	188.00	2.2	186.74	187.50	-2.1	5,437	-0.04%
2022/11/15	1	190.00	18	191.92	195.00	-17	5,314	-0.32%
2022/11/14	5	178.80	3.8	187.13	190.00	1.2	5,173	0.02%
2022/11/11	5	174.00	1	174.00	173.00	4	4,939	0.08%
2022/11/10	1	168.00	3.2	168.50	168.50	-2.2	4,844	-0.05%
2022/11/09	5	166.50	2	168.25	169.50	3	4,807	0.06%
2022/11/08	3	166.83	1	168.00	166.00	2	4,751	0.04%
2022/11/07	0	0.00	0.2	160.00	159.50	-0.2	4,654	0.00%
2022/11/04	0	0.00	1	156.00	157.50	-1	4,614	-0.02%
2022/11/03	5	153.00	2	154.00	154.00	3	4,559	0.07%
2022/11/02	2.1	151.31	0	0.00	151.50	2.1	4,542	0.05%
2022/11/01	0.2	155.00	4	154.00	154.50	-3.9	4,472	-0.09%
2022/10/31	4.1	145.26	0	0.00	149.00	4.1	4,408	0.09%
2022/10/28	2	152.00	1	151.00	149.50	1	4,307	0.02%
2022/10/27	2.1	148.55	3	148.00	150.00	-1	4,273	-0.02%
2022/10/26	17.4	141.89	3	142.00	143.00	14.4	4,203	0.34%
2022/10/25	6.7	146.31	0	0.00	141.50	6.7	4,013	0.17%
2022/10/24	1	157.52	1	157.00	157.00	0	3,771	0.00%
2022/10/21	0.3	166.20	0	0.00	164.50	0.3	3,647	0.01%
2022/10/20	6	166.83	0	0.00	168.50	6	3,622	0.17%
2022/10/18	0	174.50	0	0.00	175.00	0	3,606	0.00%
2022/10/17	0	170.00	2	172.00	172.00	-2	3,640	-0.05%
2022/10/14	0.1	171.50	1	172.00	170.50	-0.9	3,684	-0.03%
2022/10/13	1.6	167.73	0	0.00	165.50	1.6	3,736	0.04%
2022/10/12	0.2	176.00	1.2	175.33	178.00	-1	3,744	-0.03%
2022/10/11	1.3	178.02	0	0.00	176.00	1.3	3,768	0.04%
2022/10/07	0	186.50	0	0.00	186.50	0	3,775	0.00%
2022/10/05	1	190.00	2	190.00	190.00	-1	3,825	-0.03%
2022/10/04	1	184.50	0	0.00	186.50	1	3,820	0.03%
2022/10/03	0.3	179.71	0	0.00	179.00	0.3	3,825	0.01%
2022/09/30	0	180.50	0	0.00	182.50	0	3,889	0.00%
2022/09/29	1.3	182.10	0	0.00	182.50	1.3	3,913	0.03%
2022/09/28	0.1	186.00	0	0.00	181.50	0.1	3,983	0.00%
2022/09/27	2	185.51	0	0.00	186.00	2	3,991	0.05%
2022/09/26	2.3	187.41	0	0.00	185.50	2.3	4,059	0.06%
2022/09/22	0.2	193.14	0	0.00	192.00	0.2	4,275	0.01%
2022/09/21	0.1	197.00	0	0.00	197.50	0.1	4,282	0.00%
2022/09/16	0	0.00	3	197.83	197.00	-3	4,348	-0.07%
2022/09/15	1	195.50	0	0.00	199.50	1	4,336	0.02%
2022/09/14	3	196.18	1	196.50	196.50	2	4,370	0.05%
2022/09/12	0	198.00	1	200.50	200.00	-1	4,365	-0.02%
2022/09/08	0	0.00	1	193.50	193.50	-1	4,377	-0.02%
2022/09/07	1.4	188.20	0	0.00	187.50	1.4	4,426	0.03%
2022/09/06	2	191.50	0	0.00	192.50	2	4,433	0.05%
2022/09/05	5.1	187.00	1	188.00	190.00	4.1	4,447	0.09%
2022/09/02	2.5	190.67	0	0.00	188.50	2.5	4,427	0.06%
2022/09/01	3.2	192.68	0	0.00	193.00	3.2	4,365	0.07%
2022/08/31	0.1	198.58	0	0.00	197.00	0.1	4,317	0.00%
2022/08/30	2	199.26	1	201.50	200.50	1	4,272	0.02%
2022/08/29	12.3	200.84	1	199.00	199.00	11.3	4,211	0.27%
2022/08/26	2	220.01	1	219.00	220.00	1	4,053	0.02%
2022/08/25	0.1	215.00	0	0.00	215.50	0.1	4,054	0.00%
2022/08/23	0.1	215.00	0	0.00	213.00	0.1	4,197	0.00%
2022/08/18	3.1	221.67	0	0.00	222.00	3.1	4,344	0.07%
2022/08/17	0	0.00	2	226.00	225.00	-2	4,365	-0.05%
2022/08/15	0.1	226.50	0	0.00	226.00	0.1	4,379	0.00%
2022/08/12	0	0.00	2.3	222.54	223.50	-2.3	4,390	-0.05%
2022/08/11	0	218.00	0	0.00	218.50	0	4,434	0.00%
2022/08/10	2	220.00	0.1	221.00	221.00	1.9	4,526	0.04%
2022/08/09	0	0.00	4	218.38	220.00	-4	4,579	-0.09%
2022/08/05	1	212.50	1.4	213.71	216.00	-0.4	4,738	-0.01%
2022/08/04	2	204.50	1	203.50	204.50	1	4,812	0.02%
2022/08/03	3	204.01	0	0.00	203.50	3	4,860	0.06%
2022/08/02	1	211.54	2	212.50	213.00	-1	4,917	-0.02%
2022/08/01	0.1	211.50	0	0.00	213.00	0.1	4,891	0.00%
2022/07/29	0	209.50	1	207.00	211.50	-1	4,887	-0.02%
2022/07/28	0	204.50	1	205.00	204.00	-1	4,848	-0.02%
2022/07/27	0.1	202.50	0	0.00	203.50	0.1	4,840	0.00%
2022/07/26	1	202.50	0	0.00	202.50	1	4,841	0.02%
2022/07/25	0	199.17	4	198.25	199.00	-4	4,789	-0.08%
2022/07/22	0	200.50	0	0.00	201.00	0	4,782	0.00%
2022/07/21	0	193.50	0	0.00	197.00	0	4,763	0.00%
2022/07/20	1	189.50	2	189.50	191.00	-1	4,751	-0.02%
2022/07/19	1	186.50	0	0.00	187.50	1	4,705	0.02%
2022/07/18	1	185.50	0	0.00	186.50	1	4,586	0.02%
2022/07/15	6.1	187.05	0	0.00	185.50	6.1	4,556	0.13%
2022/07/14	1	190.01	1	191.72	192.50	0	4,501	0.00%
2022/07/13	0	0.00	2	191.15	190.00	-2	4,479	-0.04%
2022/07/12	5	187.20	0	0.00	188.00	5	4,433	0.11%
2022/07/11	2	193.00	0	0.00	192.00	2	4,403	0.05%
2022/07/08	2	192.50	1	192.00	192.50	1	4,387	0.02%
2022/07/07	1.2	193.34	0	0.00	192.00	1.2	4,320	0.03%
2022/07/05	1	187.50	1	188.00	191.00	0	4,257	0.00%
2022/07/04	1.2	186.29	0	0.00	188.00	1.2	4,221	0.03%
2022/07/01	10.9	195.67	0	0.00	189.00	10.9	4,171	0.26%
2022/06/30	1.3	210.81	0	0.00	208.50	1.3	3,982	0.03%
2022/06/28	0.2	213.66	2	215.50	214.50	-1.8	3,951	-0.05%
2022/06/27	1.2	212.58	0	0.00	212.50	1.2	3,931	0.03%
2022/06/22	1.5	204.17	0	0.00	202.50	1.5	3,856	0.04%
2022/06/21	0	0.00	1	224.00	224.50	-1	3,795	-0.03%
2022/06/20	1	219.03	1	222.00	216.00	0	3,762	0.00%
2022/06/17	2	221.75	3	218.83	218.50	-1	3,721	-0.03%
2022/06/16	1	231.50	0.2	226.00	227.00	0.9	3,682	0.02%
2022/06/15	6	220.67	2	226.50	226.50	4	3,657	0.11%
2022/06/14	1	218.49	0	0.00	217.50	1	3,667	0.03%
2022/06/13	2	218.25	2	220.50	221.00	0	3,692	0.00%
2022/06/10	1	223.50	1	225.50	223.50	0	3,695	0.00%
2022/06/08	1	229.02	1	227.50	231.00	0	3,669	0.00%
2022/06/07	1	220.00	1	221.50	223.00	0	3,673	0.00%
2022/06/06	1	219.50	1	221.50	222.50	0	3,685	0.00%
2022/06/02	6	219.33	2	222.25	222.50	4	3,741	0.11%
2022/06/01	2	221.75	1	222.50	222.50	1	3,777	0.03%
2022/05/31	1	219.00	2	221.75	225.00	-1	3,766	-0.03%
2022/05/30	1	215.50	0	0.00	215.50	1	3,614	0.03%
2022/05/27	0	207.50	3.2	206.56	210.00	-3.1	3,562	-0.09%
2022/05/26	3.2	205.02	0	0.00	199.00	3.2	3,544	0.09%
2022/05/24	0.1	204.50	2	204.50	202.50	-1.9	3,533	-0.05%
2022/05/23	0	205.00	1	205.50	205.50	-1	3,531	-0.03%
2022/05/19	0	202.00	0	0.00	204.50	0	3,476	0.00%
2022/05/18	1.1	207.00	1	207.00	207.00	0.1	3,413	0.00%
2022/05/17	2	195.25	0	0.00	194.50	2	3,293	0.06%
2022/05/16	1.1	192.16	1	191.50	193.00	0.1	3,230	0.00%
2022/05/13	12.2	194.68	6	193.25	192.50	6.2	3,176	0.20%
2022/05/12	2.3	202.55	3	203.00	199.50	-0.7	3,064	-0.02%
2022/05/11	1	215.00	3	210.50	212.50	-2	2,992	-0.07%
2022/05/10	0.3	215.46	1	214.00	215.50	-0.7	2,941	-0.03%
2022/05/09	0.1	228.79	0	0.00	225.00	0.1	2,834	0.00%
2022/05/06	0.1	236.10	0	0.00	236.50	0.1	2,866	0.00%
2022/05/03	0	238.00	0	0.00	239.00	0	2,911	0.00%
2022/04/27	0.1	234.50	0	0.00	234.50	0.1	2,906	0.00%
2022/04/26	1	240.00	0	0.00	245.00	1	2,883	0.03%
2022/04/25	1	237.02	0	0.00	236.50	1	2,859	0.04%
2022/04/22	0	243.50	0	0.00	242.50	0	2,844	0.00%
2022/04/13	1	246.50	0	0.00	248.50	1	2,963	0.03%
2022/04/12	0	244.00	0.2	246.50	245.50	-0.1	2,974	0.00%
2022/04/11	0	247.00	0	0.00	242.00	0	2,936	0.00%
2022/04/06	0	0.00	1	252.50	260.00	-1	2,863	-0.03%
2022/03/30	2	254.75	2	253.25	254.00	0	2,771	0.00%
2022/03/28	1.2	242.58	0	0.00	242.00	1.2	2,734	0.04%
2022/03/25	0	0.00	1	249.50	248.00	-1	2,709	-0.04%
2022/03/24	15	252.50	0	0.00	252.50	15	2,728	0.55%
2022/03/18	1	245.50	0	0.00	246.00	1	2,746	0.04%
2022/03/16	0.1	228.23	0	0.00	230.00	0.1	2,639	0.00%
2022/03/15	0.2	234.18	0	0.00	233.00	0.2	2,590	0.01%
2022/03/14	0	239.25	0	0.00	238.50	0	2,565	0.00%
2022/03/11	1.2	238.92	0	0.00	238.50	1.2	2,591	0.05%
2022/03/10	4	243.88	0	0.00	244.50	4	2,582	0.15%
2022/03/09	0	235.00	0	0.00	235.00	0	2,554	0.00%
2022/03/08	3	233.83	0.1	236.00	232.50	2.9	2,547	0.11%
2022/03/07	3.1	242.37	1	240.50	240.50	2.1	2,507	0.08%
2022/03/04	2	251.27	0	0.00	251.00	2	2,550	0.08%
2022/03/03	0	0.00	1	257.00	258.50	-1	2,532	-0.04%
2022/02/25	1.2	254.72	1	258.00	251.00	0.2	2,518	0.01%
2022/02/24	12	258.50	0	0.00	258.50	12	2,456	0.49%
2022/02/23	1	263.00	0	0.00	263.00	1	2,457	0.04%
2022/02/22	1	260.50	1	261.00	259.00	0	2,444	0.00%
2022/02/18	10	264.00	0	0.00	263.00	10	2,463	0.41%
2022/02/15	1	269.50	7	269.00	269.00	-6	2,477	-0.24%
2022/02/14	0	0.00	4	267.88	266.50	-4	2,459	-0.16%
2022/02/10	1.1	265.93	1	267.50	269.00	0.1	2,503	0.00%
2022/02/09	0	0.00	0	263.00	263.50	0	2,490	0.00%
2022/02/08	0	0.00	3	262.00	260.50	-3	2,468	-0.12%
2022/02/07	2	252.00	0	0.00	252.00	2	2,437	0.08%
2022/01/26	1	250.50	0	0.00	251.50	1	2,421	0.04%
2022/01/25	0	245.00	0	0.00	244.00	0	2,430	0.00%
2022/01/24	2.1	245.12	0	0.00	248.00	2.1	2,437	0.09%
2022/01/21	2.1	252.75	1	252.50	252.50	1.1	2,455	0.04%
2022/01/18	2	258.00	1	256.00	256.50	1	2,641	0.04%
2022/01/17	0	251.67	0	0.00	252.00	0	2,611	0.00%
2022/01/14	4	253.36	0	0.00	253.00	4	2,613	0.15%
2022/01/13	0	0.00	1.3	271.84	271.00	-1.3	2,563	-0.05%
2022/01/12	0	0.00	3	267.50	268.50	-3	2,562	-0.12%
2022/01/11	6	265.00	0	0.00	266.50	6	2,560	0.23%
2022/01/06	2	270.00	2	265.00	267.00	0	2,624	0.00%
2022/01/05	0	0.00	1.9	268.03	268.50	-1.9	2,634	-0.07%
2022/01/04	1	265.00	4	263.00	264.00	-3	2,687	-0.11%
2022/01/03	1	267.50	1	271.00	268.00	0	2,713	0.00%
2021/12/28	1	260.50	0	0.00	264.00	1	2,916	0.03%
2021/12/27	1	256.50	0	0.00	255.50	1	2,926	0.03%
2021/12/20	2	249.50	1	252.00	249.50	1	3,277	0.03%
2021/12/10	0.1	256.50	0	0.00	256.50	0.1	3,666	0.00%
2021/12/09	0	0.00	3	258.00	259.50	-3	3,716	-0.08%
2021/12/06	0	0.00	1	254.50	256.50	-1	3,734	-0.03%
2021/11/30	2.1	244.62	0	0.00	247.00	2.1	3,776	0.06%
2021/11/29	4	242.12	2	240.25	242.00	2	3,714	0.05%
2021/11/26	1	243.00	0	0.00	243.00	1	3,725	0.03%
2021/11/24	1	246.50	0	0.00	246.50	1	3,781	0.03%
2021/11/22	1	245.50	0	0.00	246.00	1	3,856	0.03%
2021/11/19	1	251.00	4	251.25	251.00	-3	3,845	-0.08%
2021/11/18	7	254.71	0	0.00	253.50	7	3,865	0.18%
2021/11/16	2	251.50	2	251.25	252.00	0	3,946	0.00%
2021/11/15	0	248.50	0	0.00	248.50	0	3,973	0.00%
2021/11/12	4	256.50	3	257.00	252.00	1	3,980	0.03%
2021/11/10	1	251.50	0	0.00	251.00	1	3,994	0.03%
2021/11/08	1	260.00	4	263.50	261.50	-3	3,916	-0.08%
2021/11/05	6	264.67	0	0.00	265.00	6	3,930	0.15%
2021/11/04	1	261.50	2	260.25	260.50	-1	3,976	-0.03%
2021/11/02	0	0.00	8.5	273.05	269.50	-8.5	3,941	-0.22%
2021/11/01	5.5	270.23	0	272.00	275.00	5.5	3,937	0.14%
2021/10/29	1	261.50	4.5	261.33	266.00	-3.5	3,933	-0.09%
2021/10/28	1	273.00	2	269.25	268.50	-1	3,907	-0.03%
2021/10/27	1	267.00	1	270.00	270.50	0	3,886	0.00%
2021/10/26	4.5	254.20	4	256.50	256.00	0.5	3,841	0.01%
2021/10/22	1	242.00	1	243.00	242.00	0	3,811	0.00%
2021/10/21	4	242.88	0	0.00	244.00	4	3,820	0.10%
2021/10/15	0	231.50	0	0.00	233.50	0	3,749	0.00%
2021/10/14	0	229.70	0	0.00	229.50	0	3,758	0.00%
2021/10/12	0	231.00	0	0.00	234.00	0	3,741	0.00%
2021/10/08	1	234.50	1	233.50	236.00	0	3,674	0.00%
2021/10/06	1	231.46	0	0.00	226.50	1	3,629	0.03%
2021/10/05	0.2	228.48	0	0.00	229.50	0.2	3,560	0.01%
2021/10/04	2.2	236.70	5	236.80	235.00	-2.8	3,478	-0.08%
2021/10/01	4	238.02	0	0.00	237.00	4	3,467	0.12%
2021/09/30	2	246.00	0	0.00	246.00	2	3,463	0.06%
2021/09/29	3.3	240.11	0.1	239.00	240.00	3.2	3,420	0.09%
2021/09/28	0	245.50	0	0.00	246.00	0	3,350	0.00%
2021/09/27	1	246.03	1.3	246.38	247.00	-0.3	3,282	-0.01%
2021/09/24	6.1	257.04	6	252.17	252.00	0.1	3,225	0.00%
2021/09/23	4.1	255.10	3	252.50	254.00	1.1	3,224	0.03%
2021/09/22	2.1	245.56	1	247.00	249.00	1.1	3,187	0.03%
2021/09/17	8.3	260.52	5	258.70	255.50	3.3	3,037	0.11%
2021/09/16	3.1	271.49	5	272.00	268.50	-1.9	2,934	-0.06%
2021/09/15	2	274.00	2	276.75	277.00	0	2,905	0.00%
2021/09/14	4.8	280.46	4.4	280.15	281.00	0.4	2,919	0.01%
2021/09/13	2	269.25	3	270.50	272.00	-1	2,904	-0.03%
2021/09/10	3	268.83	2	267.75	266.50	1	2,905	0.03%
2021/09/09	0	0.00	0	264.00	264.50	0	2,908	0.00%
2021/09/08	1	254.48	2	257.50	259.50	-1	2,933	-0.03%
2021/09/07	1	257.00	1	260.00	258.00	0	2,979	0.00%
2021/09/06	2.2	249.19	3.1	251.19	253.50	-0.9	2,971	-0.03%
2021/09/03	0	257.00	0	0.00	256.50	0	2,932	0.00%
2021/09/02	1	263.00	0	0.00	259.50	1	2,896	0.03%
2021/09/01	1	261.00	4.1	261.12	260.50	-3.1	2,859	-0.11%
2021/08/31	1	261.50	0	0.00	266.50	1	2,830	0.04%
2021/08/30	0	0.00	2	261.50	266.00	-2	2,786	-0.07%
2021/08/27	3.9	258.13	2.2	257.51	263.00	1.7	2,752	0.06%
2021/08/26	4.6	247.59	1	252.50	254.00	3.6	2,699	0.13%
2021/08/25	1.2	243.17	1	244.00	244.50	0.2	2,681	0.01%
2021/08/24	0	0.00	1	243.00	247.00	-1	2,668	-0.04%
2021/08/23	2.5	238.20	4	242.13	243.50	-1.5	2,664	-0.06%
2021/08/20	0	0.00	5	233.90	233.00	-5	2,642	-0.19%
2021/08/19	0	224.50	0	0.00	225.50	0	2,700	0.00%
2021/08/17	0.1	225.50	0	0.00	226.50	0.1	2,666	0.00%
2021/08/16	0	0.00	1	226.00	227.00	-1	2,675	-0.04%
2021/08/13	1	231.00	0.3	232.13	233.00	0.7	2,676	0.03%
2021/08/12	2	229.00	2	228.50	229.50	0	2,677	0.00%
2021/08/11	0	0.00	3	229.00	230.00	-3	2,714	-0.11%
2021/08/10	1	227.50	1	225.50	227.50	0	2,750	0.00%
2021/08/09	5	215.80	1	219.50	221.00	4	2,773	0.14%
2021/08/06	1	217.00	0	0.00	218.00	1	2,805	0.04%
2021/08/05	4.8	220.00	0	0.00	218.50	4.8	2,843	0.17%
2021/08/04	0	236.50	0	0.00	236.00	0	2,920	0.00%
2021/08/03	2	235.25	1	238.50	234.00	1	2,908	0.03%
2021/08/02	2	233.50	0	0.00	237.00	2	2,898	0.07%
2021/07/30	0	0.00	3	229.17	231.50	-3	2,857	-0.11%
2021/07/27	2	224.00	1	227.50	220.00	1	2,841	0.04%
2021/07/26	1	224.50	3	224.50	224.00	-2	2,818	-0.07%
2021/07/23	1	222.50	1	222.50	222.50	0	2,819	0.00%
2021/07/22	1	218.00	0.1	221.00	219.00	0.9	2,813	0.03%
2021/07/20	1.2	216.85	0	0.00	214.00	1.2	2,806	0.04%
2021/07/16	0	0.00	1	220.50	221.00	-1	2,807	-0.04%
2021/07/13	0	0.00	1	214.00	216.00	-1	2,841	-0.04%
2021/07/09	1	207.50	2	207.50	208.50	-1	2,865	-0.03%
2021/07/08	1	212.50	2.6	211.92	212.50	-1.6	2,878	-0.06%
2021/07/07	0	0.00	3	210.00	210.00	-3	2,862	-0.10%
2021/07/05	0	0.00	2	206.00	207.00	-2	2,847	-0.07%
2021/07/02	2	201.50	0	0.00	201.50	2	2,844	0.07%
2021/07/01	3	199.51	0	0.00	201.00	3	2,838	0.11%
2021/06/30	2	201.75	0	0.00	202.50	2	2,836	0.07%
2021/06/29	2	203.00	0	0.00	202.50	2	2,812	0.07%
2021/06/25	0	0.00	3	209.50	207.00	-3	2,854	-0.11%
2021/06/24	0	0.00	4	208.50	210.00	-4	2,848	-0.14%
2021/06/23	0	0.00	6	206.58	205.50	-6	2,868	-0.21%
2021/06/21	2.1	199.57	0	0.00	200.50	2.1	2,784	0.08%
2021/06/17	3	198.17	1	200.00	200.50	2	2,733	0.07%
2021/06/16	7.1	201.37	0	0.00	200.00	7.1	2,765	0.26%
2021/06/11	2	205.50	0	0.00	207.00	2	2,757	0.07%
2021/06/09	0.2	203.50	0	0.00	203.00	0.2	2,867	0.01%
2021/06/04	0	0.00	1	205.00	207.00	-1	3,072	-0.03%
2021/06/02	3	206.67	0	0.00	205.00	3	3,119	0.10%
2021/06/01	0	0.00	1	209.00	209.50	-1	3,137	-0.03%
2021/05/31	0	0.00	2	209.75	208.50	-2	3,177	-0.06%
2021/05/27	0	0.00	5.3	210.79	212.50	-5.3	3,200	-0.17%
2021/05/21	1	203.00	1	205.00	205.50	0	3,272	0.00%
2021/05/19	0	0.00	2	200.25	201.50	-2	3,320	-0.06%
2021/05/18	0	0.00	1	197.00	197.00	-1	3,312	-0.03%
2021/05/17	2.4	190.77	0	0.00	187.00	2.4	3,341	0.07%
2021/05/14	3	195.33	1	197.50	195.50	2	3,290	0.06%
2021/05/13	1.3	185.38	1	186.00	186.00	0.3	3,255	0.01%
2021/05/12	4.1	190.09	0	0.00	188.00	4.1	3,211	0.13%
2021/05/11	0	200.50	2	200.00	200.00	-2	3,143	-0.06%
2021/05/10	2	203.50	0	0.00	203.50	2	3,173	0.06%
2021/05/07	0	0.00	2	202.75	203.50	-2	3,218	-0.06%
2021/05/04	0	197.30	3.1	197.00	197.50	-3.1	3,318	-0.09%
2021/05/03	3.1	198.21	0	0.00	197.50	3.1	3,288	0.09%
2021/04/29	1	198.00	1	199.50	202.00	0	3,296	0.00%
2021/04/28	1	199.51	0.1	200.00	201.00	0.9	3,293	0.03%
2021/04/26	1	199.00	2.1	201.04	203.00	-1.1	3,364	-0.03%
2021/04/23	0.1	203.00	0	0.00	204.00	0.1	3,348	0.00%
2021/04/22	0.2	200.00	0	0.00	200.50	0.2	3,343	0.01%
2021/04/21	1.6	201.17	0	0.00	199.50	1.6	3,344	0.05%
2021/04/19	1	205.00	1.1	206.00	205.50	-0.1	3,349	0.00%
2021/04/16	0.3	208.83	0	0.00	210.00	0.3	3,339	0.01%
2021/04/15	0	0.00	2	206.75	209.50	-2	3,312	-0.06%
2021/04/14	2	204.25	0	0.00	204.50	2	3,315	0.06%
2021/04/12	0	0.00	1	202.50	202.50	-1	3,328	-0.03%
2021/04/08	1	198.00	0	0.00	198.00	1	3,323	0.03%
2021/04/07	1	198.00	0	0.00	199.00	1	3,311	0.03%
2021/03/30	0	0.00	6.1	195.30	199.50	-6.1	3,300	-0.19%
2021/03/29	0	0.00	1	193.00	194.00	-1	3,262	-0.03%
2021/03/26	109.1	189.99	110	191.40	191.50	-1	3,253	-0.03%	大買/大賣/
2021/03/25	2	183.50	0	0.00	184.00	2	3,226	0.06%
2021/03/24	0	0.00	0.3	183.63	184.50	-0.3	3,274	-0.01%
2021/03/22	7	183.36	0.3	184.00	183.00	6.7	3,407	0.20%
2021/03/18	3	193.17	9	194.28	190.50	-6	3,397	-0.18%
2021/03/17	1	191.50	1	191.00	191.00	0	3,375	0.00%
2021/03/16	2	192.25	8	192.38	191.50	-6	3,358	-0.18%
2021/03/15	1.3	186.73	2.6	185.17	187.50	-1.3	3,283	-0.04%
2021/03/12	7	183.64	1	182.00	182.50	6	3,274	0.18%
2021/03/11	0	0.00	7	187.58	190.00	-7	3,243	-0.22%
2021/03/10	2	176.25	1	176.50	177.00	1	3,150	0.03%
2021/03/03	0	0.00	1	174.50	174.50	-1	3,253	-0.03%
2021/03/02	1	173.00	1	170.50	170.00	0	3,271	0.00%
2021/02/26	11.2	173.04	3	172.17	172.00	8.2	3,289	0.25%
2021/02/25	2	181.00	6	178.83	180.50	-4	3,211	-0.12%
2021/02/23	1	175.00	3.1	175.49	175.50	-2.1	3,173	-0.07%
2021/02/18	1	174.00	0.9	172.46	173.50	0.1	3,103	0.00%
2021/02/17	0	0.00	2	172.00	172.50	-2	3,111	-0.06%
2021/02/03	0	0.00	1	161.00	162.50	-1	3,148	-0.03%
2021/02/02	97	162.00	98	162.59	163.00	-1	3,212	-0.03%
2021/02/01	1	157.00	0	0.00	158.00	1	3,256	0.03%
2021/01/29	2	155.00	0	0.00	155.00	2	3,225	0.06%
2021/01/28	0	160.00	0	0.00	159.50	0	3,181	0.00%
2021/01/27	0	0.00	0.1	163.00	161.00	-0.1	3,165	0.00%
2021/01/26	1	163.00	0	0.00	162.50	1	3,166	0.03%
2021/01/20	0	168.00	0	0.00	168.00	0	3,168	0.00%
2021/01/15	0	0.00	2	172.00	170.00	-2	3,263	-0.06%
2021/01/13	0	0.00	1	170.50	172.00	-1	3,264	-0.03%
2021/01/11	0	0.00	2	168.00	170.00	-2	3,275	-0.06%
2021/01/08	0	0.00	1	170.00	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	1	168.00	169.00	-1	3,297	-0.03%
2021/01/06	1	165.00	0	0.00	165.50	1	3,312	0.03%
2021/01/04	1	168.50	0.5	167.00	167.50	0.5	3,328	0.01%
2020/12/29	1	165.00	0	0.00	165.50	1	3,378	0.03%
2020/12/25	1	161.50	0	0.00	160.00	1	3,397	0.03%
2020/12/24	0	0.00	0	162.00	160.50	0	3,406	0.00%
2020/12/23	0	0.00	3	160.50	159.50	-3	3,406	-0.09%
2020/12/21	0	0.00	2	166.00	166.00	-2	3,468	-0.06%
2020/12/18	1	163.00	0	0.00	164.00	1	3,452	0.03%
2020/12/17	1	164.00	1	165.50	165.00	0	3,448	0.00%
2020/12/16	0	0.00	2	159.75	163.00	-2	3,394	-0.06%
2020/12/15	105	157.50	109	157.49	158.00	-4	3,358	-0.12%	大買/大賣/
2020/12/14	0	0.00	3	153.00	152.00	-3	3,308	-0.09%
2020/12/11	2	156.00	0	0.00	155.00	2	3,331	0.06%
2020/12/10	1	155.00	0	0.00	155.00	1	3,325	0.03%
2020/12/09	0.4	157.00	1	156.50	156.50	-0.7	3,328	-0.02%
2020/12/08	1	155.00	0	0.00	156.50	1	3,334	0.03%
2020/12/07	4	157.00	1	158.50	158.50	3	3,319	0.09%
2020/12/04	0	0.00	3	160.17	159.00	-3	3,319	-0.09%
2020/12/03	4	157.25	0	0.00	158.00	4	3,312	0.12%
2020/12/01	4	158.63	1.3	159.12	159.50	2.7	3,270	0.08%
2020/11/30	2	157.75	2	157.75	156.00	0	3,307	0.00%
2020/11/27	0	0.00	1	163.00	160.50	-1	3,218	-0.03%
2020/11/26	0	0.00	51.2	161.03	162.50	-51.2	3,235	-1.58%
2020/11/25	6	161.42	2	160.50	159.50	4	3,236	0.12%
2020/11/24	1	166.50	0	0.00	166.50	1	3,215	0.03%
2020/11/23	0.2	165.00	0	0.00	166.00	0.2	3,218	0.01%
2020/11/20	0	0.00	12.1	163.60	163.00	-12.1	3,194	-0.38%
2020/11/19	0.3	165.50	0	0.00	166.00	0.3	3,192	0.01%
2020/11/16	131.1	163.03	132	163.50	163.00	-0.9	3,264	-0.03%	大買/大賣/
2020/11/13	0	0.00	1	159.00	159.00	-1	3,280	-0.03%
2020/11/12	2	161.25	25	161.00	161.00	-23	3,297	-0.70%
2020/11/11	2.3	161.43	4.1	160.77	161.50	-1.8	3,331	-0.05%
2020/11/10	1	158.00	4	158.75	159.00	-3	3,315	-0.09%
2020/11/09	3.5	153.43	2.1	154.94	154.50	1.4	3,515	0.04%
2020/11/06	1	148.00	3.8	148.21	150.00	-2.8	3,446	-0.08%
2020/11/04	2	147.25	1	147.00	147.00	1	3,437	0.03%
2020/11/03	0	0.00	0	143.00	144.00	0	3,413	0.00%
2020/10/27	0	0.00	0.3	142.00	143.50	-0.3	3,432	-0.01%
2020/10/26	0	0.00	0	142.00	145.00	0	3,428	0.00%
2020/10/23	1	140.50	8	141.94	144.00	-7	3,429	-0.20%
2020/10/21	0	0.00	2	138.75	139.00	-2	3,357	-0.06%
2020/10/19	0	0.00	2	137.00	137.50	-2	3,328	-0.06%
2020/10/15	0	0.00	2	134.00	135.00	-2	3,290	-0.06%
2020/10/12	0	0.00	5	136.40	137.00	-5	3,296	-0.15%
2020/10/07	1	134.00	0	0.00	133.50	1	3,285	0.03%
2020/10/06	0	0.00	1	134.50	134.00	-1	3,288	-0.03%
2020/09/30	0	0.00	3	131.00	131.00	-3	3,272	-0.09%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	1	127.00	0.4	128.50	128.50	0.6	3,307	0.02%
2020/09/24	6	126.50	0	0.00	126.00	6	3,338	0.18%
2020/09/23	0	0.00	2	130.00	130.50	-2	3,328	-0.06%
2020/09/21	0	0.00	1	134.50	135.00	-1	3,392	-0.03%
2020/09/18	0	0.00	9	132.00	133.50	-9	3,455	-0.26%
2020/09/16	1	133.50	0	0.00	134.00	1	3,542	0.03%
2020/09/07	0	0.00	0.6	130.50	130.50	-0.6	3,771	-0.02%
2020/09/04	1	129.00	0	0.00	129.00	1	3,861	0.03%
2020/09/03	0	0.00	7	131.50	131.50	-7	3,906	-0.18%
2020/09/02	0	0.00	0	129.50	129.00	0	3,895	0.00%
2020/09/01	6	127.42	0	0.00	127.50	6	3,896	0.15%
2020/08/27	1	133.00	1	133.50	134.00	0	3,947	0.00%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/21	0.3	134.00	1	135.50	134.00	-0.7	4,066	-0.02%
2020/08/20	1	131.50	8	135.38	132.50	-7	4,057	-0.17%
2020/08/19	1	135.50	1.2	137.00	138.00	-0.2	4,010	0.00%
2020/08/17	1	134.00	18	134.33	136.00	-17	3,968	-0.43%
2020/08/14	4	131.38	5.3	131.88	132.00	-1.3	3,941	-0.03%
2020/08/13	2	131.50	15.4	132.28	132.50	-13.4	3,878	-0.35%
2020/08/12	1	124.50	0	0.00	124.00	1	3,659	0.03%
2020/08/10	0	0.00	3	124.67	124.00	-3	3,703	-0.08%
2020/08/06	1	126.00	1.2	125.50	125.50	-0.2	3,797	-0.01%
2020/08/05	0.1	125.00	3	124.50	125.50	-2.9	3,807	-0.08%
2020/08/04	21	123.00	0	0.00	123.50	21	3,846	0.55%
2020/08/03	0	0.00	0.2	121.50	121.00	-0.2	3,850	-0.01%
2020/07/30	0.4	125.00	0	0.00	124.50	0.4	3,937	0.01%
2020/07/29	0	0.00	3	123.33	124.50	-3	4,001	-0.07%
2020/07/28	1	122.00	21	121.50	121.50	-20	4,097	-0.49%
2020/07/27	3	123.17	3.3	123.50	123.00	-0.3	4,199	-0.01%
2020/07/21	1	126.00	1	125.00	126.00	0	4,420	0.00%
2020/07/20	0.4	125.00	2	123.75	124.00	-1.6	4,438	-0.04%
2020/07/16	4	124.00	0	0.00	123.50	4	4,555	0.09%
2020/07/14	1	123.50	0	0.00	123.50	1	4,603	0.02%
2020/07/13	0.1	126.00	5	125.50	125.50	-5	4,666	-0.11%
2020/07/10	0	0.00	5	124.30	125.00	-5	4,750	-0.11%
2020/07/08	0.1	128.00	1.6	128.32	128.00	-1.5	4,801	-0.03%
2020/07/07	1	128.00	1	127.50	128.50	0	4,833	0.00%
2020/07/06	0	0.00	1	129.00	129.00	-1	4,848	-0.02%
2020/07/02	1	126.50	2	126.75	126.50	-1	5,019	-0.02%
2020/07/01	0	0.00	1	125.50	126.00	-1	5,153	-0.02%
2020/06/30	2	123.00	2	122.50	125.00	0	5,173	0.00%
2020/06/29	1.1	119.15	2	119.50	120.00	-0.9	5,268	-0.02%
2020/06/24	1	119.50	1	119.00	119.00	0	5,266	0.00%
2020/06/23	9.1	118.68	2	119.00	118.50	7.1	5,380	0.13%
2020/06/22	0	0.00	1	128.00	128.00	-1	5,436	-0.02%
2020/06/19	2	127.25	3	127.50	127.00	-1	5,512	-0.02%
2020/06/18	1	127.00	1	128.00	128.00	0	5,555	0.00%
2020/06/17	1	127.00	1	128.00	127.00	0	5,633	0.00%
2020/06/12	1.2	122.76	3	121.50	124.00	-1.9	6,072	-0.03%
2020/06/11	2.1	127.17	2	128.00	125.00	0.1	6,227	0.00%
2020/06/10	0	0.00	1	129.50	129.50	-1	6,254	-0.02%
2020/06/09	1	124.50	1	126.00	126.00	0	6,416	0.00%
2020/06/08	3	124.50	0	0.00	124.50	3	6,524	0.05%
2020/06/05	2	123.50	1	123.50	123.50	1	6,601	0.02%
2020/06/03	0	0.00	3	121.83	122.50	-3	6,836	-0.04%
2020/06/01	1	119.00	2	118.50	119.00	-1	6,875	-0.01%
2020/05/29	1	115.50	4	117.50	116.50	-3	6,893	-0.04%
2020/05/28	4	116.00	23	117.24	116.50	-19	6,896	-0.28%
2020/05/27	6	116.50	1	116.00	116.00	5	6,959	0.07%
2020/05/26	3	117.50	4.1	118.12	117.50	-1.1	7,010	-0.02%
2020/05/25	0	0.00	5	112.50	115.50	-5	7,026	-0.07%
2020/05/21	1	114.50	1	114.50	114.00	0	7,179	0.00%
2020/05/20	0	0.00	3	113.00	113.00	-3	7,171	-0.04%
2020/05/19	8	112.56	0	0.00	113.00	8	7,255	0.11%
2020/05/15	1	112.00	2	110.50	112.50	-1	7,235	-0.01%
2020/05/14	1	115.50	2	113.00	113.00	-1	7,232	-0.01%
2020/05/13	0	0.00	12	113.33	116.50	-12	7,177	-0.17%
2020/05/12	2	116.00	2	116.00	116.00	0	7,170	0.00%
2020/05/11	328	116.00	329	117.43	116.50	-1	7,181	-0.01%	大買/大賣/
2020/05/08	5	113.70	2	113.50	113.00	3	7,139	0.04%
2020/05/07	5	112.00	0	0.00	113.00	5	7,166	0.07%
2020/05/06	4	111.50	6.2	111.55	113.00	-2.2	7,168	-0.03%
2020/05/04	23.2	109.27	5	110.20	108.50	18.2	7,114	0.26%
2020/04/30	281	114.97	293	115.58	114.50	-12	7,042	-0.17%	大買/大賣/
2020/04/29	2	111.00	3	111.00	111.00	-1	7,007	-0.01%
2020/04/28	15	102.80	1	101.50	103.00	14	6,941	0.20%
2020/04/27	11	100.45	23	100.41	101.00	-12	7,087	-0.17%
2020/04/24	1	99.00	0	0.00	98.70	1	7,050	0.01%
2020/04/23	2	97.40	0	0.00	97.90	2	7,029	0.03%
2020/04/22	20.2	96.02	23	96.80	97.00	-2.8	7,014	-0.04%
2020/04/21	22.1	99.10	1	97.60	96.50	21.1	6,999	0.30%
2020/04/20	1	100.50	0	0.00	101.00	1	6,969	0.01%
2020/04/17	0	0.00	1	101.50	99.50	-1	7,004	-0.01%
2020/04/16	23	98.93	8	99.73	99.60	15	6,949	0.22%
2020/04/15	7	101.93	0	0.00	102.00	7	6,873	0.10%
2020/04/14	1	97.30	2	98.45	100.00	-1	6,809	-0.01%
2020/04/13	5.1	96.80	1	96.70	96.40	4.1	6,800	0.06%
2020/04/10	2.2	97.80	3	97.20	98.20	-0.8	6,811	-0.01%
2020/04/09	12.2	95.94	5	95.80	96.30	7.2	6,777	0.11%
2020/04/08	12.2	95.73	7	95.64	96.10	5.2	6,736	0.08%
2020/04/07	2.2	95.03	5	94.04	94.50	-2.8	6,668	-0.04%
2020/04/06	3.2	89.91	0	0.00	91.10	3.2	6,521	0.05%
2020/04/01	3.2	92.22	2.1	90.79	92.30	1.1	6,325	0.02%
2020/03/31	7.1	92.37	0	0.00	91.50	7.1	6,251	0.11%
2020/03/30	7.3	92.52	3	93.63	93.70	4.3	6,077	0.07%
2020/03/27	13	98.88	6	98.55	96.70	7	5,988	0.12%
2020/03/26	19	91.64	3	92.43	96.50	16	5,863	0.27%
2020/03/25	12.1	92.85	1	91.70	91.00	11.1	5,743	0.19%
2020/03/24	1	86.00	6	87.32	87.10	-5	5,610	-0.09%
2020/03/23	4	80.00	0	0.00	80.10	4	5,544	0.07%
2020/03/20	20.2	79.97	246	79.84	85.40	-225.8	5,502	-4.10%	大賣/鉅額交易
2020/03/19	56	78.00	0	0.00	77.70	56	5,338	1.05%
2020/03/18	27.3	86.77	34	88.49	86.30	-6.7	5,231	-0.13%
2020/03/17	40	87.95	4	88.13	87.30	36	5,135	0.70%
2020/03/16	0	0.00	1	95.30	94.00	-1	4,963	-0.02%
2020/03/13	13.2	92.58	1	93.20	97.40	12.2	4,887	0.25%
2020/03/12	4.7	102.42	6	103.50	101.50	-1.3	4,685	-0.03%
2020/03/11	5.4	107.71	1	110.00	106.00	4.4	4,593	0.09%
2020/03/10	21.2	104.10	20	106.00	106.00	1.2	4,500	0.03%
2020/03/09	11	108.14	2	108.00	107.00	9	4,402	0.20%
2020/03/06	2	114.25	0	0.00	114.50	2	4,245	0.05%
2020/03/05	2.1	117.55	2	117.75	118.00	0.1	4,171	0.00%
2020/03/04	1.4	114.40	0	0.00	114.50	1.4	4,121	0.03%
2020/03/03	8.2	116.51	0	0.00	116.00	8.2	4,067	0.20%
2020/03/02	0.1	114.50	1	114.50	114.00	-1	4,023	-0.02%
2020/02/27	0.3	116.00	11.1	115.10	115.00	-10.9	3,995	-0.27%
2020/02/26	0	0.00	1	118.00	117.00	-1	3,929	-0.03%
2020/02/25	3.7	118.16	0	0.00	118.00	3.7	3,857	0.10%
2020/02/24	19.2	121.16	0	0.00	120.00	19.2	3,764	0.51%
2020/02/21	0.5	125.50	3	124.50	124.50	-2.5	3,624	-0.07%
2020/02/20	4.8	125.48	0	0.00	124.50	4.8	3,630	0.13%
2020/02/19	1.6	128.81	10	129.50	128.00	-8.4	3,545	-0.24%
2020/02/18	4.9	128.60	0	0.00	128.00	4.9	3,529	0.14%
2020/02/17	1.1	128.54	0	0.00	128.50	1.1	3,508	0.03%
2020/02/14	0.6	126.50	0	0.00	125.50	0.6	3,483	0.02%
2020/02/13	1.8	126.44	1	127.00	126.00	0.8	3,482	0.02%
2020/02/12	1.1	124.79	0.2	127.00	126.00	0.9	3,498	0.03%
2020/02/11	0	0.00	1	126.00	126.00	-1	3,489	-0.03%
2020/02/10	9.1	122.05	0	0.00	126.00	9.1	3,469	0.26%
2020/02/07	1	128.50	0	0.00	126.50	1	3,408	0.03%
2020/02/06	5	131.50	1	130.50	132.00	4	3,358	0.12%
2020/02/05	2.1	128.57	1.3	128.58	129.50	0.8	3,341	0.02%
2020/02/04	5.4	128.15	8	127.81	128.00	-2.6	3,281	-0.08%
2020/02/03	8.5	122.00	0	0.00	122.50	8.5	3,236	0.26%
2020/01/31	7.2	127.73	1	128.00	127.00	6.2	3,133	0.20%
2020/01/30	27.1	128.56	0	0.00	128.50	27.1	3,061	0.89%
2020/01/15	1	142.50	1	142.50	142.50	0	2,957	0.00%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2020/01/09	0.1	137.50	1	137.00	137.00	-0.9	2,923	-0.03%
2020/01/08	0	0.00	2	137.00	136.50	-2	2,965	-0.07%
2020/01/07	0	0.00	2	137.75	138.50	-2	2,943	-0.07%
2020/01/02	1	136.50	0	0.00	137.50	1	2,910	0.03%
2019/12/31	0	0.00	2	138.50	138.00	-2	2,892	-0.07%
2019/12/26	0.2	139.00	1	138.50	138.50	-0.8	2,881	-0.03%
2019/12/25	1	138.50	2	138.00	138.50	-1	2,919	-0.03%
2019/12/24	0	0.00	1	138.50	138.50	-1	2,933	-0.03%
2019/12/20	0	0.00	1	139.50	139.50	-1	2,957	-0.03%
2019/12/17	0	0.00	2	139.75	140.00	-2	2,923	-0.07%
2019/12/13	2	136.00	0	0.00	135.00	2	2,833	0.07%
2019/12/12	1	135.50	0	0.00	135.00	1	2,808	0.04%
2019/12/11	1	136.00	1	135.50	136.00	0	2,784	0.00%
2019/12/06	1	133.50	0	0.00	134.00	1	2,737	0.04%
2019/12/05	1	134.50	0	0.00	135.50	1	2,688	0.04%
2019/12/04	4	136.00	0	0.00	135.00	4	2,708	0.15%
2019/12/03	2	138.00	0	138.50	138.00	2	2,675	0.07%
2019/11/29	1	137.00	6	136.92	136.50	-5	2,667	-0.19%
2019/11/28	1	139.00	0	0.00	139.00	1	2,718	0.04%
2019/11/27	4	139.88	0	0.00	139.50	4	2,736	0.15%
2019/11/26	2	139.00	1	141.50	139.00	1	2,730	0.04%
2019/11/25	1	140.50	0	0.00	141.50	1	2,641	0.04%
2019/11/19	0	0.00	1	143.50	144.00	-1	2,678	-0.04%
2019/11/18	0	0.00	1.1	141.00	142.00	-1.1	2,635	-0.04%
2019/11/14	0	0.00	1	138.00	139.00	-1	2,640	-0.04%
2019/11/13	1	139.00	0	0.00	138.50	1	2,662	0.04%
2019/11/11	0	0.00	1.4	140.36	141.00	-1.4	2,757	-0.05%
2019/11/08	0	0.00	0.3	140.00	140.50	-0.3	2,742	-0.01%
2019/11/07	0	0.00	1	138.00	138.50	-1	2,731	-0.04%
2019/11/05	1	138.00	0	0.00	139.00	1	2,762	0.04%
2019/11/04	1	137.50	0	0.00	140.00	1	2,796	0.04%
2019/10/31	0	0.00	4	137.50	137.50	-4	2,961	-0.14%
2019/10/29	0	0.00	1.1	135.94	136.00	-1.1	3,031	-0.04%
2019/10/28	0	0.00	4	134.50	135.00	-4	3,053	-0.13%
2019/10/25	0	0.00	1	135.00	134.50	-1	3,073	-0.03%
2019/10/24	0	0.00	1	137.00	138.50	-1	3,048	-0.03%
2019/10/23	1.1	137.93	1	138.00	137.50	0.1	3,039	0.00%
2019/10/22	1	136.50	21	135.05	136.50	-20	3,010	-0.66%
2019/10/21	0	0.00	20	131.00	132.00	-20	2,947	-0.68%
2019/10/17	0	0.00	3	131.00	131.00	-3	2,957	-0.10%
2019/10/16	0.4	131.00	0.1	131.00	131.00	0.4	2,935	0.01%
2019/10/15	0	0.00	1	128.00	129.00	-1	2,881	-0.03%
2019/10/14	0	0.00	2	128.00	128.00	-2	2,887	-0.07%
2019/10/09	0.3	124.00	0	0.00	123.00	0.3	2,857	0.01%
2019/10/08	1.2	125.09	0	0.00	125.00	1.2	2,835	0.04%
2019/10/04	0	0.00	1	126.50	126.50	-1	2,843	-0.04%
2019/10/03	2.1	126.29	0	0.00	126.00	2.1	2,855	0.07%
2019/10/02	1	128.00	0	0.00	129.00	1	2,854	0.04%
2019/10/01	0.3	128.50	1	128.50	128.50	-0.7	2,891	-0.02%
2019/09/27	2	125.50	1	126.00	125.00	1	2,870	0.03%
2019/09/24	1	126.50	0	0.00	126.50	1	2,884	0.03%
2019/09/23	1	127.50	0	0.00	128.00	1	2,878	0.03%
2019/09/19	0	0.00	1	128.00	128.50	-1	2,905	-0.03%
2019/09/17	1	130.00	0	0.00	128.00	1	2,894	0.03%
2019/09/16	200	132.00	200	132.50	132.50	0	2,926	0.00%	大買/大賣/
2019/09/10	0.5	129.50	0	0.00	129.50	0.5	2,939	0.02%
2019/09/06	0	0.00	2	129.75	129.50	-2	2,914	-0.07%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/09/04	1	126.50	0	0.00	127.00	1	2,939	0.03%
2019/09/02	583	127.00	581	127.52	127.00	2	3,043	0.07%	大買/大賣/
2019/08/30	0	0.00	1	122.00	124.50	-1	2,998	-0.03%
2019/08/29	2.1	120.33	0	0.00	121.00	2.1	2,985	0.07%
2019/08/28	2.2	121.53	0	0.00	121.00	2.2	2,998	0.07%
2019/08/27	7.1	121.01	0	0.00	121.00	7.1	3,010	0.24%
2019/08/26	7.1	121.04	0	0.00	122.00	7.1	3,018	0.24%
2019/08/23	4	124.00	0.2	125.50	125.00	3.8	3,015	0.13%
2019/08/20	0.2	126.00	1	126.00	125.00	-0.8	3,081	-0.03%
2019/08/19	4	125.00	1	125.00	125.00	3	3,093	0.10%
2019/08/16	1	122.00	0	0.00	123.00	1	3,121	0.03%
2019/08/14	4	123.88	1	125.00	123.50	3	3,102	0.10%
2019/08/13	5	121.20	40	121.88	121.00	-35	3,016	-1.16%
2019/08/12	1	123.50	5	126.00	123.50	-4	3,029	-0.13%
2019/08/05	0	0.00	4	126.50	124.00	-4	3,099	-0.13%
2019/08/02	1	124.50	0	0.00	125.50	1	3,185	0.03%
2019/08/01	5	131.40	2	133.50	133.00	3	3,070	0.10%
2019/07/31	2	131.75	2	132.75	131.50	0	3,046	0.00%
2019/07/30	1	140.00	0	0.00	139.50	1	3,004	0.03%
2019/07/29	3	141.33	1	142.00	141.00	2	2,970	0.07%
2019/07/26	1	139.50	4	139.50	140.50	-3	2,940	-0.10%
2019/07/23	3	137.67	1	136.00	136.00	2	2,879	0.07%
2019/07/22	1	140.50	0.2	139.50	139.50	0.8	2,857	0.03%
2019/07/19	0	0.00	1	140.00	139.00	-1	2,854	-0.04%
2019/07/18	0	0.00	2	138.50	138.00	-2	2,868	-0.07%
2019/07/08	0.1	134.00	0	0.00	134.00	0.1	2,855	0.00%
2019/07/05	0	0.00	5	135.50	135.50	-5	2,858	-0.17%
2019/07/02	0	0.00	1	132.00	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	1	131.50	131.00	-1	2,915	-0.03%
2019/06/28	0.1	128.50	0	0.00	128.50	0.1	2,935	0.00%
2019/06/19	0	0.00	0	128.00	128.00	0	2,858	0.00%
2019/06/18	0	0.00	1	125.50	125.50	-1	2,819	-0.04%
2019/06/13	1	122.00	0	0.00	121.00	1	2,944	0.03%
2019/06/12	1	125.00	1	124.50	125.50	0	2,924	0.00%
2019/06/11	5	126.00	1.2	125.83	125.00	3.8	2,872	0.13%
2019/06/10	1.1	117.14	0	0.00	120.00	1.1	2,776	0.04%
2019/06/06	1	116.50	0	0.00	115.50	1	2,763	0.04%
2019/06/04	1	118.50	0	0.00	119.50	1	2,788	0.04%
2019/06/03	0.2	119.00	0	0.00	118.00	0.2	2,790	0.01%
2019/05/31	1.1	118.00	1	117.50	116.50	0.1	2,799	0.00%
2019/05/30	0.1	117.00	1	115.50	116.50	-1	2,757	-0.03%
2019/05/29	1	113.50	0	0.00	114.50	1	2,757	0.04%
2019/05/28	0.2	115.00	0	0.00	114.00	0.2	2,777	0.01%
2019/05/27	1.3	115.40	0	0.00	115.50	1.3	2,771	0.05%
2019/05/24	0.1	116.50	0	0.00	115.50	0.1	2,784	0.00%
2019/05/23	1	112.50	0	0.00	114.50	1	2,770	0.04%
2019/05/22	0.3	118.00	0	0.00	116.50	0.3	2,755	0.01%
2019/05/21	5	117.80	0	0.00	118.00	5	2,792	0.18%
2019/05/20	1	115.00	0	0.00	115.00	1	2,799	0.04%
2019/05/16	4	117.00	0	0.00	116.00	4	2,858	0.14%
2019/05/15	1.1	118.64	0	0.00	119.00	1.1	2,847	0.04%
2019/05/13	1	120.00	9.6	119.25	120.00	-8.6	2,788	-0.31%
2019/05/10	7	125.36	0	0.00	123.00	7	2,744	0.26%
2019/05/06	1	130.00	0	0.00	129.50	1	2,634	0.04%
2019/04/25	1	130.50	1	132.00	133.00	0	2,750	0.00%
2019/04/24	0	0.00	5	128.00	130.00	-5	2,759	-0.18%
2019/04/18	1	131.00	0	0.00	130.50	1	2,879	0.03%
2019/04/17	0	0.00	6	133.50	133.50	-6	2,953	-0.20%
2019/04/15	133	136.00	133	135.73	134.00	0	3,009	0.00%	大買/大賣/
2019/04/12	0	0.00	1	134.00	135.00	-1	3,043	-0.03%
2019/04/01	0	0.00	0.1	124.50	125.50	-0.1	2,939	0.00%
2019/03/29	0.1	125.50	0	0.00	126.00	0.1	2,884	0.00%
2019/03/28	0.1	122.00	0	0.00	123.00	0.1	2,862	0.00%
2019/03/27	1	122.00	0	0.00	122.00	1	2,852	0.04%
2019/03/25	0	0.00	1	120.00	121.50	-1	2,879	-0.03%
2019/03/20	11	120.73	11	123.00	123.00	0	2,894	0.00%
2019/03/19	0	0.00	0.1	118.00	118.00	-0.1	2,796	0.00%
2019/03/14	2	115.00	0	0.00	115.50	2	2,762	0.07%
2019/03/11	0	0.00	1	113.00	113.00	-1	2,850	-0.04%
2019/03/08	1	115.50	0	0.00	114.50	1	2,879	0.03%
2019/03/07	1	115.50	0	0.00	115.50	1	2,895	0.03%
2019/03/04	1	120.50	1	119.00	120.50	0	2,931	0.00%
2019/02/26	206	118.00	206	118.50	119.50	0	2,897	0.00%	大買/大賣/
2019/02/25	1	117.00	1	117.00	117.00	0	2,859	0.00%
2019/02/22	0	0.00	1	115.50	116.00	-1	2,893	-0.03%
2019/02/20	162	115.01	162	115.50	116.50	0	2,888	0.00%	大買/大賣/
2019/02/19	1	115.00	0	0.00	112.50	1	2,865	0.03%
2019/02/18	121	115.02	124	115.59	118.00	-3	2,859	-0.10%	大買/大賣/
2019/02/11	0	0.00	2	112.50	112.00	-2	2,950	-0.07%
2019/01/30	0	0.00	1	112.00	113.00	-1	2,978	-0.03%
2019/01/25	2	111.50	7	111.00	112.00	-5	3,115	-0.16%
2019/01/24	0	0.00	1	109.00	109.50	-1	3,163	-0.03%
2019/01/23	1	109.50	0	0.00	110.00	1	3,228	0.03%
2019/01/22	0	0.00	0.3	110.00	111.00	-0.3	3,273	-0.01%
2019/01/17	0	0.00	2	108.00	109.00	-2	3,405	-0.06%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	2	107.00	108.00	-2	3,602	-0.06%
2019/01/10	0	0.00	10	106.00	106.50	-10	3,713	-0.27%
2019/01/09	247	102.00	248	102.88	105.00	-1	3,689	-0.03%	大買/大賣/
2018/12/27	1	96.80	0	0.00	96.90	1	3,910	0.03%
2018/12/26	0	0.00	0.4	95.00	95.00	-0.4	3,916	-0.01%
2018/12/18	0	0.00	1	98.00	98.00	-1	4,086	-0.02%
2018/12/17	0	0.00	3	98.30	98.30	-3	4,222	-0.07%
2018/12/14	0	0.00	3	97.60	97.90	-3	4,281	-0.07%
2018/12/03	0.1	100.00	4	99.10	100.50	-3.9	4,377	-0.09%
2018/11/28	0.2	94.80	0	0.00	95.00	0.2	4,257	0.00%
2018/11/26	5	92.10	0	0.00	92.20	5	4,255	0.12%
2018/11/13	2	93.40	2	94.00	94.80	0	4,324	0.00%
2018/11/12	155	94.03	156	94.27	94.90	-1	4,321	-0.02%	大買/大賣/
2018/11/09	2	92.50	0	0.00	92.10	2	4,369	0.05%
2018/11/08	0	0.00	2	93.50	93.50	-2	4,327	-0.05%
2018/11/06	0	0.00	2	91.55	91.30	-2	4,338	-0.05%
2018/11/05	2	90.80	1	91.50	91.50	1	4,325	0.02%
2018/11/01	1	90.00	1	90.50	91.00	0	4,351	0.00%
2018/10/31	2	87.70	1	88.20	88.20	1	4,285	0.02%
2018/10/30	1	86.80	0	0.00	88.00	1	4,211	0.02%
2018/10/29	1.1	85.55	0	0.00	86.40	1.1	4,199	0.03%
2018/10/26	1	84.70	1	85.50	85.00	0	4,179	0.00%
2018/10/25	1.2	82.70	0	0.00	83.70	1.2	4,102	0.03%
2018/10/24	2.1	83.55	1	84.40	84.30	1.1	4,111	0.03%
2018/10/23	12	86.65	0	0.00	85.30	12	4,086	0.29%
2018/10/15	3	91.30	0	0.00	91.40	3	3,841	0.08%
2018/10/12	3.1	91.28	0	0.00	93.00	3.1	3,801	0.08%
2018/10/11	13.2	91.95	0	0.00	92.00	13.2	3,735	0.35%
2018/10/09	23	100.00	0	0.00	99.90	23	3,578	0.64%
2018/10/08	1	102.00	0	0.00	102.00	1	3,507	0.03%
2018/10/05	3	103.17	0	0.00	103.50	3	3,539	0.08%
2018/09/27	0	0.00	2	108.50	109.00	-2	3,643	-0.05%
2018/09/26	2	109.00	1.1	108.53	109.50	0.9	3,624	0.03%
2018/09/25	0	0.00	1	109.00	109.00	-1	3,724	-0.03%
2018/09/21	1	108.50	0	0.00	108.50	1	3,765	0.03%
2018/09/20	1	106.50	0	107.50	108.50	1	3,667	0.03%
2018/09/18	0	0.00	8.7	104.61	105.00	-8.7	3,689	-0.24%
2018/09/17	2	103.50	25	104.00	104.00	-23	3,739	-0.62%
2018/09/14	2	102.50	2	103.25	103.50	0	3,776	0.00%
2018/09/12	0	0.00	0.1	100.50	100.50	-0.1	3,792	0.00%
2018/09/11	3	100.77	0	0.00	99.90	3	3,879	0.08%
2018/09/10	9	102.00	1	101.50	102.00	8	3,988	0.20%
2018/09/07	15	102.50	0	0.00	102.50	15	4,023	0.37%
2018/09/06	0.1	103.00	0	0.00	103.50	0.1	4,028	0.00%
2018/09/04	0	0.00	3	104.00	104.50	-3	4,052	-0.07%
2018/09/03	0	0.00	1	104.50	104.00	-1	4,106	-0.02%
2018/08/30	0	0.00	0.2	104.00	104.00	-0.2	4,146	0.00%
2018/08/29	0	0.00	1	104.50	103.00	-1	4,164	-0.02%
2018/08/28	1	103.00	2	104.50	104.50	-1	4,137	-0.02%
2018/08/24	0.1	103.00	0.1	103.00	102.50	-0.1	4,104	0.00%
2018/08/21	0	0.00	2	99.70	100.50	-2	4,277	-0.05%
2018/08/17	4	99.90	0	0.00	99.10	4	4,212	0.09%
2018/08/16	7.1	98.46	1	98.60	98.20	6.1	4,225	0.14%
2018/08/15	4	101.00	2	101.75	101.50	2	4,146	0.05%
2018/08/14	1	103.50	0	0.00	104.00	1	4,141	0.02%
2018/08/13	2	103.00	0	0.00	102.50	2	4,147	0.05%
2018/08/10	2	103.00	5	102.80	102.50	-3	4,139	-0.07%
2018/08/09	1	102.00	37	101.99	101.50	-36	4,161	-0.87%
2018/08/08	0.2	99.40	0	0.00	98.80	0.2	4,028	0.00%
2018/08/07	20.1	99.61	0	0.00	98.70	20.1	4,076	0.49%
2018/08/03	1	98.40	0	0.00	99.30	1	4,240	0.02%
2018/08/02	2	99.15	0	0.00	99.60	2	4,356	0.05%
2018/08/01	4	99.83	0.1	101.00	100.50	4	4,383	0.09%
2018/07/31	12.1	99.71	1	99.60	100.00	11.1	4,402	0.25%
2018/07/30	1.1	105.07	9	105.33	107.00	-8	4,370	-0.18%
2018/07/26	3	105.00	1	105.00	105.00	2	4,358	0.05%
2018/07/25	0	0.00	1	103.00	104.00	-1	4,364	-0.02%
2018/07/24	1	102.50	1	100.50	102.50	0	4,517	0.00%
2018/07/23	0.3	99.60	0	0.00	99.50	0.3	4,506	0.01%
2018/07/20	5.2	99.90	0	0.00	99.70	5.2	4,498	0.12%
2018/07/19	10	100.00	0	0.00	100.00	10	4,495	0.22%
2018/07/18	1	100.50	1	100.50	100.00	0	4,633	0.00%
2018/07/17	0	0.00	1	100.00	100.00	-1	4,609	-0.02%
2018/07/16	2.1	99.66	1	99.40	99.40	1.1	4,622	0.02%
2018/07/12	0	0.00	1	99.50	99.10	-1	4,599	-0.02%
2018/07/11	4	97.98	3	97.70	98.10	1	4,629	0.02%
2018/07/06	3	95.00	0	0.00	94.80	3	4,639	0.06%
2018/07/03	5.1	97.16	0	0.00	95.20	5.1	4,741	0.11%
2018/07/02	0.2	98.00	2	97.35	97.20	-1.8	4,681	-0.04%
2018/06/29	1	99.80	1	99.00	100.00	0	4,618	0.00%
2018/06/28	5.1	98.63	0	0.00	99.00	5.1	4,555	0.11%
2018/06/27	2	101.50	0	0.00	101.00	2	4,487	0.04%
2018/06/25	2	102.75	0	0.00	103.00	2	4,426	0.05%
2018/06/22	2	104.00	2	105.00	105.00	0	4,411	0.00%
2018/06/20	1.2	103.43	4	103.63	103.00	-2.9	4,466	-0.06%
2018/06/19	1	106.50	1	105.00	104.50	0	4,547	0.00%
2018/06/15	1.1	107.48	1	108.00	107.50	0.1	4,449	0.00%
2018/06/14	1	107.00	0	0.00	106.50	1	4,450	0.02%
2018/06/13	0	0.00	10	109.00	109.00	-10	4,578	-0.22%
2018/06/11	0	0.00	3	113.00	112.50	-3	4,878	-0.06%
2018/06/06	0	0.00	2	109.75	110.00	-2	5,257	-0.04%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/06/01	0	0.00	1	107.50	109.00	-1	5,261	-0.02%
2018/05/31	1	105.50	0	0.00	107.00	1	5,260	0.02%
2018/05/30	0.1	105.50	0	0.00	105.00	0.1	5,176	0.00%
2018/05/29	0.1	107.00	0.1	107.00	107.00	-0.1	5,184	0.00%
2018/05/28	1	109.00	0	0.00	108.50	1	5,246	0.02%
2018/05/25	0	0.00	14	109.04	109.00	-14	5,289	-0.26%
2018/05/24	2	109.50	0	0.00	108.00	2	5,322	0.04%
2018/05/23	0	0.00	3	108.33	108.50	-3	5,311	-0.06%
2018/05/22	3	106.83	1	107.50	107.50	2	5,402	0.04%
2018/05/21	2	106.25	0	0.00	107.00	2	5,449	0.04%
2018/05/17	4	108.63	2	107.50	108.00	2	5,495	0.04%
2018/05/16	13	110.65	0	0.00	110.00	13	5,490	0.24%
2018/05/15	0	0.00	4	110.00	110.00	-4	5,563	-0.07%
2018/05/14	1	113.50	0	0.00	112.50	1	5,655	0.02%
2018/05/11	2	111.00	4	111.38	112.00	-2	5,657	-0.04%
2018/05/10	1	108.50	1	109.50	109.00	0	5,573	0.00%
2018/05/09	1	109.00	0	0.00	109.50	1	5,454	0.02%
2018/05/08	0	0.00	1	108.00	108.00	-1	5,438	-0.02%
2018/05/07	0	0.00	11	107.00	107.00	-11	5,451	-0.20%
2018/05/04	0	0.00	1	106.50	106.00	-1	5,512	-0.02%
2018/04/30	2	110.00	5	109.90	109.00	-3	5,852	-0.05%
2018/04/25	1	103.00	3.3	103.44	104.50	-2.3	5,725	-0.04%
2018/04/24	15	106.40	9	105.72	104.50	6	5,775	0.10%
2018/04/23	10	105.00	0	0.00	104.00	10	5,721	0.17%
2018/04/20	0	0.00	1	103.50	104.50	-1	5,765	-0.02%
2018/04/19	1	103.00	0	0.00	103.00	1	5,756	0.02%
2018/04/18	0	0.00	2	100.75	102.00	-2	5,798	-0.03%
2018/04/17	3	102.00	1	102.00	102.00	2	5,895	0.03%
2018/04/16	0	0.00	22	107.32	105.00	-22	5,862	-0.38%
2018/04/13	3	104.33	0	0.00	104.50	3	5,856	0.05%
2018/04/12	2	106.25	17	106.91	106.50	-15	5,931	-0.25%
2018/04/11	5	106.00	1	105.00	105.00	4	6,077	0.07%
2018/04/10	243	103.00	245	103.50	103.50	-2	6,154	-0.03%	大買/大賣/
2018/04/09	6	100.00	2	99.91	99.90	4	6,111	0.06%
2018/04/03	22	100.45	0	0.00	100.50	22	6,063	0.36%
2018/04/02	1	103.00	1	103.00	103.00	0	6,024	0.00%
2018/03/31	0	0.00	3	103.50	103.50	-3	6,057	-0.05%
2018/03/30	0	0.00	2	102.75	103.00	-2	6,106	-0.03%
2018/03/29	2	100.75	0	0.00	100.00	2	6,089	0.03%
2018/03/28	1	102.50	1	103.50	103.00	0	6,035	0.00%
2018/03/27	3	102.83	20	102.50	103.00	-17	6,028	-0.28%
2018/03/26	3	103.67	0	0.00	103.00	3	6,047	0.05%
2018/03/23	1	100.50	9	100.50	101.50	-8	6,040	-0.13%
2018/03/22	11	105.77	14	103.71	103.00	-3	6,033	-0.05%
2018/03/21	0	0.00	1	106.50	107.00	-1	5,872	-0.02%
2018/03/20	1	105.00	1	104.50	105.00	0	5,882	0.00%
2018/03/19	30	109.30	0	0.00	107.00	30	5,852	0.51%
2018/03/16	21	104.26	26.2	106.50	107.00	-5.2	5,684	-0.09%
2018/03/15	1	102.00	2	103.25	102.50	-1	5,440	-0.02%
2018/03/14	8	102.44	7	101.71	101.50	1	5,508	0.02%
2018/03/13	5.1	102.31	8	103.31	103.50	-3	5,470	-0.05%
2018/03/12	1	102.50	10	103.40	105.50	-9	5,373	-0.17%
2018/03/09	0	0.00	2	96.95	97.10	-2	5,203	-0.04%
2018/03/08	1	95.70	1	96.00	95.90	0	5,212	0.00%
2018/03/07	0.1	95.80	1	95.90	95.70	-1	5,248	-0.02%
2018/03/06	0.1	97.00	0	0.00	96.40	0.1	5,257	0.00%
2018/03/05	2	97.20	0	0.00	97.30	2	5,339	0.04%
2018/03/02	0	0.00	2	97.00	96.60	-2	5,303	-0.04%
2018/03/01	3	98.50	3	98.90	99.20	0	5,265	0.00%
2018/02/26	1	97.60	0	0.00	97.20	1	5,167	0.02%
2018/02/23	2	97.25	0	0.00	96.80	2	5,183	0.04%
2018/02/22	1	97.40	8	96.80	97.70	-7	5,268	-0.13%
2018/02/21	119	95.04	119	95.33	94.80	0	5,260	0.00%	大買/大賣/
2018/02/12	0.1	90.50	1	91.00	90.30	-1	5,250	-0.02%
2018/02/09	6	90.30	6	90.33	90.10	0	5,291	0.00%
2018/02/08	0	0.00	4	91.95	93.00	-4	5,287	-0.08%
2018/02/07	5	91.10	2	91.95	90.60	3	5,331	0.06%
2018/02/06	12	89.41	14	89.79	90.20	-2	5,371	-0.04%
2018/02/05	4	93.58	0	0.00	93.70	4	5,390	0.07%
2018/02/02	1	96.80	0	0.00	96.20	1	5,705	0.02%
2018/02/01	0	0.00	1	98.80	98.40	-1	6,373	-0.02%
2018/01/31	1	97.20	0	0.00	98.10	1	6,405	0.02%
2018/01/30	0	0.00	1	97.10	97.80	-1	6,453	-0.02%
2018/01/29	352	100.81	352	100.98	97.60	0	6,445	0.00%	大買/大賣/
2018/01/26	31	101.91	15	99.87	99.20	16	6,392	0.25%
2018/01/25	12	99.42	11	100.00	100.50	1	6,334	0.02%
2018/01/24	220	96.93	223	97.30	97.20	-3	6,206	-0.05%	大買/大賣/
2018/01/23	0	0.00	2	95.60	95.40	-2	6,139	-0.03%
2018/01/22	0	0.00	1	94.80	95.10	-1	6,173	-0.02%
2018/01/19	1	95.00	1	95.50	95.60	0	6,244	0.00%
2018/01/18	3	97.17	1	97.00	96.80	2	6,404	0.03%
2018/01/17	1	94.30	11	96.13	96.70	-10	6,617	-0.15%
2018/01/16	1	93.90	7	94.11	93.80	-6	6,791	-0.09%
2018/01/15	0	0.00	10	96.30	95.60	-10	6,789	-0.15%
2018/01/12	1	94.40	0	0.00	95.00	1	6,829	0.01%
2018/01/11	0	0.00	4.7	94.90	95.50	-4.7	6,852	-0.07%
2018/01/10	0	0.00	0.1	92.60	92.80	-0.1	6,838	0.00%
2018/01/09	0	0.00	3	93.50	94.20	-3	6,922	-0.04%
2018/01/08	1	92.60	3	93.07	93.50	-2	7,085	-0.03%
2018/01/05	2	93.45	5	92.74	93.60	-3	7,306	-0.04%
2018/01/04	3	89.60	4	89.68	90.00	-1	7,162	-0.01%
2018/01/03	0	0.00	2	87.50	87.90	-2	7,166	-0.03%
2018/01/02	3	87.17	1	86.80	87.60	2	7,187	0.03%