中租-KY (5871)-永豐金-新竹券商分點個股進出

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
172.5
漲跌
▼1.5
漲幅
-0.86%
成交量
4,013張
產業
上市其他類股
1149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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/04/30	1	173.01	0.1	173.50	172.50	1	4,552	0.02%
2024/04/29	0.9	172.70	0	0.00	174.00	0.9	4,524	0.02%
2024/04/26	5.3	169.01	1	168.00	168.00	4.3	4,420	0.10%
2024/04/25	2.7	171.63	1	171.50	171.00	1.7	4,368	0.04%
2024/04/24	0	0.00	2	173.00	173.50	-2	4,405	-0.05%
2024/04/23	0	173.00	0	0.00	173.00	0	4,433	0.00%
2024/04/22	0	172.00	4.1	172.46	172.50	-4.1	4,423	-0.09%
2024/04/19	27.5	168.59	1	168.00	168.00	26.5	4,378	0.61%
2024/04/18	0	172.13	1	171.00	172.00	-1	4,268	-0.02%
2024/04/17	15	170.14	0	0.00	170.50	15	4,222	0.36%
2024/04/16	15.3	171.23	1.1	171.91	170.00	14.2	4,189	0.34%
2024/04/15	0	174.15	0	0.00	173.00	0	4,151	0.00%
2024/04/12	0	175.42	1	174.50	174.50	-1	4,181	-0.02%
2024/04/11	6.1	175.52	1	175.50	175.50	5.1	4,179	0.12%
2024/04/10	0.1	179.47	4	179.50	178.50	-3.9	4,199	-0.09%
2024/04/09	0.3	178.00	1.1	178.47	178.50	-0.8	4,171	-0.02%
2024/04/08	0	176.00	0.1	176.00	176.00	-0.1	4,131	0.00%
2024/04/03	0.1	175.50	0	0.00	175.50	0.1	4,138	0.00%
2024/04/02	0.1	175.96	0	0.00	176.00	0.1	4,079	0.00%
2024/03/29	0.1	172.50	0	0.00	172.00	0.1	4,023	0.00%
2024/03/28	6	171.92	0	0.00	171.50	6	4,011	0.15%
2024/03/27	0.1	172.37	1.8	172.12	172.00	-1.7	3,989	-0.04%
2024/03/26	2	171.50	0	0.00	172.00	2	4,030	0.05%
2024/03/25	0	0.00	0.3	172.00	174.00	-0.3	4,002	-0.01%
2024/03/22	8.4	171.46	0.1	172.00	171.50	8.3	4,014	0.21%
2024/03/21	2	175.50	2.6	174.33	176.50	-0.6	4,008	-0.01%
2024/03/20	0.3	172.51	2	172.00	172.00	-1.7	4,104	-0.04%
2024/03/19	13	172.62	0	0.00	172.50	13	4,119	0.32%
2024/03/18	3.1	175.00	0	0.00	174.00	3.1	4,147	0.07%
2024/03/15	13.1	176.04	2.1	176.00	177.00	11	4,156	0.26%
2024/03/14	3	179.16	12.1	179.50	179.00	-9.1	4,126	-0.22%
2024/03/13	1.1	176.39	4.1	176.98	176.00	-3	4,086	-0.07%
2024/03/12	0.1	175.42	1.2	175.79	176.00	-1.1	4,070	-0.03%
2024/03/11	2	173.00	0.6	173.67	174.50	1.4	4,048	0.03%
2024/03/08	10.3	172.51	3	172.00	172.50	7.3	4,068	0.18%
2024/03/07	5	173.70	0	0.00	175.00	5	4,034	0.12%
2024/03/06	4.1	173.77	7.2	175.50	175.00	-3.1	4,026	-0.08%
2024/03/05	6	174.00	1.5	174.00	173.50	4.5	4,063	0.11%
2024/03/04	1	173.04	0.1	174.00	174.00	0.9	4,052	0.02%
2024/03/01	0	173.50	4.3	173.96	174.00	-4.3	4,098	-0.11%
2024/02/29	0	172.57	3.2	173.97	174.50	-3.2	4,116	-0.08%
2024/02/27	9	172.56	3	174.00	172.00	6	4,089	0.15%
2024/02/26	8.4	173.52	1.2	173.22	173.00	7.2	4,048	0.18%
2024/02/23	0.1	176.50	0	0.00	176.00	0.1	4,012	0.00%
2024/02/22	2.1	176.02	5	176.80	176.00	-2.9	4,045	-0.07%
2024/02/21	0.1	176.12	0	0.00	176.00	0.1	4,032	0.00%
2024/02/20	0.3	176.07	0	0.00	177.50	0.3	4,025	0.01%
2024/02/19	0.1	174.16	6	173.92	174.00	-5.9	4,043	-0.14%
2024/02/16	8.4	169.55	2	171.00	171.00	6.4	4,054	0.16%
2024/02/15	14.4	170.51	4.2	170.20	170.00	10.2	3,933	0.26%
2024/02/05	2.2	172.56	1	173.00	174.00	1.2	3,857	0.03%
2024/02/02	3.1	174.34	0	0.00	174.50	3.1	3,863	0.08%
2024/02/01	0.1	174.22	1	174.50	175.00	-0.9	3,809	-0.02%
2024/01/31	2.1	174.02	0	0.00	174.00	2.1	3,772	0.06%
2024/01/30	17.8	175.59	5	175.00	174.00	12.8	3,764	0.34%
2024/01/29	0.1	178.82	0.2	179.50	179.00	-0.1	3,658	0.00%
2024/01/26	5.3	178.14	0	0.00	177.50	5.3	3,650	0.15%
2024/01/25	0.1	180.00	0	0.00	179.50	0.1	3,630	0.00%
2024/01/24	5.6	178.78	0	0.00	178.00	5.6	3,610	0.15%
2024/01/23	0.1	180.92	3	181.00	181.00	-2.9	3,593	-0.08%
2024/01/22	2.1	179.27	5	180.90	180.00	-2.9	3,610	-0.08%
2024/01/19	2.3	179.02	12.6	179.66	179.50	-10.4	3,681	-0.28%
2024/01/18	12.2	177.39	0	0.00	177.00	12.2	3,663	0.33%
2024/01/17	20	179.68	3	179.50	178.50	17	3,626	0.47%
2024/01/16	0.2	182.54	4	182.00	182.00	-3.8	3,587	-0.11%
2024/01/15	5	184.11	0	185.50	184.00	5	3,609	0.14%
2024/01/12	6	184.09	4	186.00	184.50	2	3,674	0.05%
2024/01/11	8.1	184.78	4	186.00	186.00	4.1	3,678	0.11%
2024/01/10	2	182.50	0	0.00	183.00	2	3,697	0.05%
2024/01/09	11.1	183.79	9	183.72	182.50	2.1	3,681	0.06%
2024/01/08	13	187.00	0.5	187.00	186.00	12.5	3,657	0.34%
2024/01/05	10	191.60	3	192.00	190.00	7	3,628	0.19%
2024/01/04	1.5	194.67	7.1	194.56	195.50	-5.6	3,629	-0.15%
2024/01/03	1	191.50	3	191.21	192.00	-2	3,657	-0.06%
2024/01/02	6	191.33	0	192.00	194.00	6	3,613	0.17%
2023/12/29	8	191.75	5.1	191.24	193.00	2.9	3,570	0.08%
2023/12/28	1.1	189.36	0	0.00	189.50	1.1	3,563	0.03%
2023/12/27	1	191.00	2	190.00	190.50	-1	3,546	-0.03%
2023/12/26	2	189.00	0	0.00	189.00	2	3,551	0.06%
2023/12/25	5	186.90	0	0.00	186.50	5	3,571	0.14%
2023/12/21	0	0.00	9	186.94	187.50	-9	3,597	-0.25%
2023/12/20	4	185.00	1.2	185.63	185.00	2.9	3,572	0.08%
2023/12/19	4	186.75	4.2	186.00	186.50	-0.2	3,564	0.00%
2023/12/18	13.1	188.22	9.1	189.15	186.50	4	3,578	0.11%
2023/12/15	0	0.00	59.1	184.47	187.50	-59.1	3,526	-1.68%
2023/12/14	12	177.21	0.1	178.50	179.50	11.9	3,397	0.35%
2023/12/13	13.4	176.70	3	176.33	175.50	10.4	3,359	0.31%
2023/12/12	0.1	179.83	0	0.00	179.00	0.1	3,357	0.00%
2023/12/11	9.3	178.71	3	178.50	178.50	6.3	3,342	0.19%
2023/12/08	0.2	182.24	4	182.00	181.00	-3.8	3,301	-0.12%
2023/12/07	8	179.13	2	179.50	179.00	6	3,268	0.18%
2023/12/06	2	180.53	5	181.80	180.00	-3	3,262	-0.09%
2023/12/05	17	180.03	0.2	181.00	181.00	16.8	3,308	0.51%
2023/12/04	5	181.80	0	0.00	181.50	5	3,310	0.15%
2023/12/01	16	183.19	2	183.00	182.50	14	3,290	0.43%
2023/11/30	2	183.75	0.2	185.00	186.00	1.8	3,261	0.06%
2023/11/29	3.1	184.33	3	183.01	183.00	0	3,179	0.00%
2023/11/28	2	184.75	6.1	185.51	185.00	-4.1	3,183	-0.13%
2023/11/27	9	183.44	8	186.00	183.50	1	3,165	0.03%
2023/11/24	0.1	184.00	11.4	184.07	184.50	-11.4	3,137	-0.36%
2023/11/22	1.2	182.40	8	181.50	182.50	-6.9	3,177	-0.22%
2023/11/21	1	180.94	1	181.00	181.00	0	3,171	0.00%
2023/11/20	1.2	177.85	0	0.00	178.00	1.2	3,122	0.04%
2023/11/17	6.1	176.70	1	178.00	177.50	5.1	3,141	0.16%
2023/11/16	0.2	176.49	8	175.75	176.50	-7.8	3,104	-0.25%
2023/11/15	1.3	174.49	0	0.00	175.00	1.3	3,083	0.04%
2023/11/14	5.1	174.00	0	0.00	173.00	5.1	3,077	0.17%
2023/11/13	1	173.03	1	175.00	172.50	0	3,167	0.00%
2023/11/10	14.3	173.66	0	0.00	173.50	14.3	3,247	0.44%
2023/11/09	1.1	178.06	0	0.00	178.00	1.1	3,359	0.03%
2023/11/08	7	181.56	2	181.25	179.00	5	3,521	0.14%
2023/11/07	0.1	181.50	5.3	181.81	182.00	-5.3	3,528	-0.15%
2023/11/06	1.1	181.50	12	180.88	181.00	-11	3,532	-0.31%
2023/11/03	0	178.50	5	179.00	178.50	-5	3,531	-0.14%
2023/11/02	1.1	176.09	4	178.00	176.50	-2.9	3,619	-0.08%
2023/11/01	1.1	174.09	0	0.00	173.50	1.1	3,715	0.03%
2023/10/31	14	176.18	2	176.50	175.50	12	3,815	0.32%
2023/10/30	3	177.67	1	178.50	177.50	2	3,849	0.05%
2023/10/27	0	179.00	26	177.67	179.00	-26	3,876	-0.67%
2023/10/26	7	171.08	0	0.00	171.50	7	3,889	0.18%
2023/10/25	1	174.50	8	174.25	173.50	-7	3,905	-0.18%
2023/10/24	11.2	170.26	0.1	171.50	171.00	11.1	3,960	0.28%
2023/10/23	4.1	171.52	1	172.50	172.00	3.1	3,973	0.08%
2023/10/20	2.2	173.19	1	175.00	174.00	1.2	3,954	0.03%
2023/10/19	4.1	177.76	0	0.00	179.00	4.1	3,905	0.10%
2023/10/18	15	179.00	0	0.00	179.00	15	3,937	0.38%
2023/10/17	0	0.00	0.3	184.00	181.00	-0.3	3,964	-0.01%
2023/10/16	2	182.25	0	0.00	182.50	2	3,997	0.05%
2023/10/13	0	0.00	4	183.75	183.00	-4	4,035	-0.10%
2023/10/12	9	181.33	1	183.00	183.50	8	4,063	0.20%
2023/10/11	0	0.00	11	184.55	183.50	-11	4,117	-0.27%
2023/10/06	1	179.01	0	0.00	178.00	1	4,069	0.02%
2023/10/05	1	178.01	0	0.00	177.50	1	4,099	0.02%
2023/10/04	11	176.41	0	0.00	177.00	11	4,100	0.27%
2023/10/03	0	179.98	0.2	179.50	179.00	-0.2	4,070	0.00%
2023/10/02	0	181.50	0	0.00	181.00	0	4,110	0.00%
2023/09/28	2	181.50	0	0.00	181.00	2	4,152	0.05%
2023/09/27	2	182.76	4	183.25	184.00	-2	4,140	-0.05%
2023/09/26	2	181.00	0	0.00	180.00	2	4,155	0.05%
2023/09/25	0.1	181.53	5	181.80	181.50	-4.9	4,143	-0.12%
2023/09/22	0	177.40	0	0.00	177.50	0	4,153	0.00%
2023/09/21	0.1	176.26	2.1	177.70	175.50	-2	4,156	-0.05%
2023/09/20	0.1	180.91	1	179.50	180.00	-0.9	4,115	-0.02%
2023/09/19	0	0.00	1	184.00	184.00	-1	4,103	-0.02%
2023/09/18	0.1	183.41	1	183.00	183.00	-0.9	4,094	-0.02%
2023/09/15	3.1	183.34	0	183.50	182.50	3.1	4,139	0.08%
2023/09/14	0	178.08	2	177.50	180.00	-2	4,086	-0.05%
2023/09/13	0	176.35	1	175.00	177.00	-1	4,081	-0.02%
2023/09/12	1	173.51	0	174.00	176.00	1	4,102	0.02%
2023/09/11	5	175.30	0	0.00	175.00	5	4,117	0.12%
2023/09/08	1.2	171.75	2	171.50	172.50	-0.8	4,123	-0.02%
2023/09/07	1.5	175.31	0	0.00	174.50	1.5	4,180	0.03%
2023/09/06	0.1	179.00	0.6	179.00	179.50	-0.5	4,157	-0.01%
2023/09/05	4.3	179.54	0	180.50	179.00	4.3	4,153	0.10%
2023/09/04	1	181.00	0	0.00	181.50	1	4,150	0.02%
2023/09/01	0	179.00	0	0.00	178.50	0	4,173	0.00%
2023/08/31	0	179.50	0	0.00	177.50	0	4,157	0.00%
2023/08/30	1	177.04	0	0.00	177.00	1	4,138	0.03%
2023/08/29	0.4	177.80	0	0.00	178.50	0.4	4,154	0.01%
2023/08/28	2	183.49	2	181.50	181.50	0	4,138	0.00%
2023/08/25	0.2	178.53	5	178.00	178.00	-4.8	4,522	-0.11%
2023/08/24	0	177.31	0	0.00	177.00	0	4,549	0.00%
2023/08/23	2.2	174.33	0	174.50	174.00	2.2	4,618	0.05%
2023/08/22	0.1	179.32	0	0.00	177.50	0.1	4,619	0.00%
2023/08/21	2.1	178.94	0	0.00	179.00	2.1	4,708	0.05%
2023/08/18	4.3	182.11	0.4	182.00	180.00	3.9	4,706	0.08%
2023/08/17	7.4	180.26	9	178.17	181.50	-1.6	4,682	-0.03%
2023/08/16	6.2	173.17	0	0.00	174.00	6.2	4,622	0.14%
2023/08/15	13.5	169.90	6	170.67	170.00	7.5	4,573	0.16%
2023/08/14	13.9	175.26	6.1	174.02	173.50	7.8	4,456	0.17%
2023/08/11	5.7	187.96	0	0.00	186.00	5.7	4,351	0.13%
2023/08/10	3	186.51	0	0.00	187.00	3	4,397	0.07%
2023/08/09	4.1	185.04	2	185.50	186.50	2.1	4,489	0.05%
2023/08/08	0.2	188.03	0.4	186.93	185.00	-0.1	4,481	0.00%
2023/08/07	12.8	188.24	0	0.00	187.50	12.8	4,389	0.29%
2023/08/04	34.8	196.11	5	195.00	194.00	29.8	4,290	0.70%
2023/08/02	0.3	200.96	0	0.00	201.00	0.3	4,171	0.01%
2023/08/01	3.1	201.98	0	202.83	202.50	3.1	4,128	0.07%
2023/07/31	3	208.17	3.1	207.67	208.00	-0.1	4,081	0.00%
2023/07/28	2	205.50	1	205.50	205.00	1	3,988	0.03%
2023/07/27	0.1	205.40	0	0.00	204.50	0.1	3,941	0.00%
2023/07/26	0.2	204.94	0	0.00	203.50	0.2	3,880	0.00%
2023/07/25	2	206.00	3	205.00	207.50	-1	3,846	-0.03%
2023/07/24	2	203.25	0.1	206.48	205.00	1.9	3,852	0.05%
2023/07/21	3.4	204.03	0	0.00	204.00	3.4	3,847	0.09%
2023/07/20	14.1	208.29	1	210.00	206.50	13.1	3,811	0.34%
2023/07/19	5.3	211.84	1	212.00	212.00	4.3	3,756	0.12%
2023/07/18	2	212.00	0	213.00	211.00	2	3,732	0.05%
2023/07/17	2	215.00	9.3	214.72	215.00	-7.3	3,688	-0.20%
2023/07/14	0	0.00	6	210.08	212.00	-6	3,641	-0.16%
2023/07/13	0.1	205.90	0	0.00	203.50	0.1	3,552	0.00%
2023/07/12	0.1	203.28	0	0.00	202.50	0.1	3,535	0.00%
2023/07/11	0	204.06	0	204.00	204.50	0	3,542	0.00%
2023/07/10	0.1	202.18	0	0.00	201.50	0.1	3,554	0.00%
2023/07/07	4.1	201.51	0	0.00	201.00	4.1	3,547	0.12%
2023/07/06	0.3	205.78	1	206.50	204.00	-0.7	3,521	-0.02%
2023/07/05	0	0.00	1	210.00	210.00	-1	3,470	-0.03%
2023/07/04	11	211.00	0	0.00	210.00	11	3,449	0.32%
2023/07/03	1	205.98	0	0.00	205.50	1	3,425	0.03%
2023/06/30	0.1	203.97	0	0.00	204.00	0.1	3,489	0.00%
2023/06/29	0.1	205.19	0	0.00	204.00	0.1	3,498	0.00%
2023/06/28	7.2	201.79	1	203.00	203.00	6.2	3,532	0.18%
2023/06/27	1.3	201.99	0	0.00	201.00	1.3	3,526	0.04%
2023/06/26	2	199.52	0	0.00	202.00	2	3,524	0.06%
2023/06/21	24.7	201.45	34.3	200.98	201.50	-9.6	3,546	-0.27%
2023/06/20	1.3	206.57	0	0.00	205.00	1.3	3,499	0.04%
2023/06/19	1.1	207.35	1.2	206.75	207.00	-0.1	3,509	0.00%
2023/06/16	1.1	205.54	0	0.00	205.00	1.1	3,505	0.03%
2023/06/15	1.3	205.21	0.1	205.50	205.50	1.2	3,468	0.04%
2023/06/14	1	208.51	5	208.20	208.50	-4	3,455	-0.12%
2023/06/13	5.4	204.84	1.2	204.58	204.00	4.2	3,449	0.12%
2023/06/12	7	210.64	0	0.00	209.00	7	3,349	0.21%
2023/06/09	6	209.92	3	211.00	211.50	3	3,359	0.09%
2023/06/08	0	212.17	1	211.50	210.00	-1	3,418	-0.03%
2023/06/07	1.2	212.59	3	211.33	213.00	-1.9	3,474	-0.05%
2023/06/06	0.5	209.97	0	0.00	209.00	0.5	3,485	0.01%
2023/06/05	2.2	208.52	0	0.00	206.50	2.2	3,511	0.06%
2023/06/02	1	205.03	0	0.00	205.00	1	3,541	0.03%
2023/06/01	0.3	205.91	0	0.00	204.50	0.3	3,504	0.01%
2023/05/31	2.1	203.52	0	0.00	202.50	2.1	3,503	0.06%
2023/05/30	3.1	206.35	0	0.00	207.00	3.1	3,107	0.10%
2023/05/29	10.2	208.50	7	203.21	210.50	3.2	3,138	0.10%
2023/05/26	4.1	206.14	4	208.00	206.00	0.1	3,217	0.00%
2023/05/25	5.3	203.53	1	202.00	206.00	4.3	3,242	0.13%
2023/05/24	14	210.68	0	0.00	210.00	14	3,172	0.44%
2023/05/23	13.2	213.87	4	216.50	213.50	9.2	3,159	0.29%
2023/05/22	4	213.02	5	215.80	215.00	-1	3,147	-0.03%
2023/05/19	17.2	215.55	0.1	216.50	216.00	17.1	3,116	0.55%
2023/05/18	0	216.25	21.2	217.41	218.00	-21.1	3,094	-0.68%
2023/05/17	1.2	215.11	12.1	213.17	214.00	-10.8	3,068	-0.35%
2023/05/16	2	208.24	0	0.00	208.00	2	3,025	0.07%
2023/05/15	44	211.68	3	212.17	209.00	41	2,976	1.38%
2023/05/12	5	222.50	4.2	225.90	222.00	0.8	2,870	0.03%
2023/05/11	0	0.00	1	225.00	224.50	-1	2,869	-0.03%
2023/05/10	1	223.00	4	226.50	225.00	-3	2,865	-0.10%
2023/05/09	0	224.00	6	226.17	224.00	-6	2,871	-0.21%
2023/05/08	0	0.00	13	224.62	226.00	-13	2,916	-0.45%
2023/05/05	4.1	219.03	0	0.00	220.50	4.1	2,927	0.14%
2023/05/04	4	221.00	0	0.00	221.00	4	2,964	0.14%
2023/05/03	0	223.50	4	224.00	222.50	-4	3,053	-0.13%
2023/05/02	0	0.00	0.4	225.00	225.00	-0.4	3,204	-0.01%
2023/04/28	0.1	223.50	4	223.50	223.00	-3.9	3,353	-0.12%
2023/04/27	10.1	221.70	0	0.00	220.00	10.1	3,367	0.30%
2023/04/26	0	224.50	8	225.25	224.50	-8	3,405	-0.23%
2023/04/25	5.2	222.06	0	0.00	222.00	5.2	3,445	0.15%
2023/04/24	7	222.00	4	225.50	226.00	3	3,480	0.09%
2023/04/21	12	225.17	0	0.00	225.50	12	3,539	0.34%
2023/04/20	8.1	226.75	0	0.00	225.00	8.1	3,573	0.23%
2023/04/19	29.1	227.86	0	0.00	229.00	29.1	3,648	0.80%
2023/04/18	8	228.50	11	230.50	230.00	-3	3,680	-0.08%
2023/04/17	70.5	229.93	0	0.00	230.00	70.5	3,728	1.89%
2023/04/14	0	0.00	114	232.16	233.50	-114	3,781	-3.01%	大賣/鉅額交易
2023/04/13	0	0.00	20	229.10	229.50	-20	3,762	-0.53%
2023/04/12	0.1	227.58	0	0.00	228.00	0.1	3,757	0.00%
2023/04/11	0	0.00	12.1	228.00	228.00	-12.1	3,822	-0.32%
2023/04/10	1.2	224.33	4	225.00	224.00	-2.8	3,813	-0.07%
2023/04/07	0	0.00	4	224.00	223.50	-4	3,815	-0.10%
2023/04/06	1.2	220.44	0	0.00	220.50	1.2	3,818	0.03%
2023/03/31	18.2	221.73	1	222.50	223.50	17.2	3,812	0.45%
2023/03/30	16.1	224.51	1	224.50	225.50	15.1	3,779	0.40%
2023/03/29	54.9	226.01	0	0.00	228.50	54.9	3,820	1.44%
2023/03/28	0	0.00	20	234.10	233.00	-20	3,831	-0.52%
2023/03/27	0	0.00	4	234.00	233.00	-4	3,875	-0.10%
2023/03/24	102.1	231.60	0	0.00	232.00	102.1	3,946	2.59%	大買/鉅額交易
2023/03/23	1.1	234.48	30	235.35	237.00	-29	4,007	-0.72%
2023/03/22	0	0.00	34	233.32	234.00	-34	4,075	-0.83%
2023/03/21	12	228.50	0	0.00	229.00	12	4,096	0.29%
2023/03/20	4	229.00	4.2	231.50	231.00	-0.2	4,108	0.00%
2023/03/17	1	230.00	24	230.00	230.00	-23	4,176	-0.55%
2023/03/16	28	227.43	0	0.00	228.00	28	4,233	0.66%
2023/03/15	0	0.00	15	231.90	229.50	-15	4,274	-0.35%
2023/03/14	26.3	229.51	0	0.00	229.50	26.3	4,387	0.60%
2023/03/13	12	226.67	34	232.99	234.50	-22	4,432	-0.50%
2023/03/10	25	230.20	2	230.50	227.00	23	4,479	0.51%
2023/03/09	1	234.00	12	235.17	234.50	-11	4,549	-0.24%
2023/03/08	0	0.00	4.1	232.97	232.50	-4.1	4,662	-0.09%
2023/03/07	0	231.00	12.7	231.00	232.00	-12.7	4,677	-0.27%
2023/03/06	1	227.50	0	0.00	228.00	1	4,672	0.02%
2023/03/03	6	226.58	4.1	229.94	226.00	1.9	4,698	0.04%
2023/03/02	0.1	228.50	1	228.50	226.00	-1	4,705	-0.02%
2023/03/01	0.1	226.00	0.2	226.00	229.00	-0.2	4,719	0.00%
2023/02/24	14.1	222.15	8	225.00	225.50	6.1	4,679	0.13%
2023/02/23	4.1	226.99	0	0.00	225.00	4.1	4,601	0.09%
2023/02/22	4.3	225.68	2	226.75	228.00	2.3	4,582	0.05%
2023/02/21	4.1	229.00	0	0.00	228.50	4.1	4,632	0.09%
2023/02/20	0.2	231.15	3	230.67	231.00	-2.8	4,741	-0.06%
2023/02/17	4.1	230.52	0	0.00	231.50	4.1	4,878	0.08%
2023/02/16	2.1	231.86	0	233.00	231.50	2.1	5,111	0.04%
2023/02/15	8	233.25	0	0.00	234.50	8	5,189	0.15%
2023/02/14	14	232.00	0	0.00	234.00	14	5,211	0.27%
2023/02/13	5.2	231.42	1.3	231.90	232.00	4	5,279	0.07%
2023/02/08	0.1	229.46	0	0.00	230.50	0.1	5,505	0.00%
2023/02/07	0.1	229.91	7	230.00	227.50	-6.9	5,546	-0.12%
2023/02/06	15	224.91	14	228.50	227.50	1	5,624	0.02%
2023/02/03	6.1	230.84	7	232.71	230.00	-0.9	5,683	-0.02%
2023/02/02	7.3	230.77	1	232.00	231.00	6.3	5,802	0.11%
2023/02/01	0.1	228.50	24.1	232.56	234.50	-24	5,861	-0.41%
2023/01/31	15.7	228.46	0	0.00	225.00	15.7	5,892	0.27%
2023/01/30	0	0.00	7.1	239.26	240.00	-7.1	5,957	-0.12%
2023/01/16	0	230.50	23	229.04	231.50	-23	6,219	-0.37%
2023/01/13	3.1	221.03	0	0.00	222.00	3.1	6,186	0.05%
2023/01/12	4	227.50	0	226.00	226.00	4	6,222	0.06%
2023/01/11	0	230.00	0	0.00	229.50	0	6,197	0.00%
2023/01/10	0	0.00	1	229.50	233.00	-1	6,169	-0.02%
2023/01/09	0	0.00	5	230.80	231.00	-5	6,147	-0.08%
2023/01/05	19	222.45	4	225.50	220.00	15	6,188	0.24%
2023/01/04	4	219.50	9.2	221.30	223.00	-5.2	6,173	-0.08%
2022/12/30	0	0.00	5	217.60	217.00	-5	6,159	-0.08%
2022/12/29	9.2	209.44	9	211.78	214.00	0.2	6,147	0.00%
2022/12/28	4	216.50	0	0.00	215.00	4	6,115	0.07%
2022/12/27	0	0.00	4	219.00	219.50	-4	6,115	-0.07%
2022/12/26	0	0.00	1	215.50	215.50	-1	6,104	-0.02%
2022/12/23	30.1	214.42	30	216.43	216.50	0.1	6,133	0.00%
2022/12/22	5	217.20	0	0.00	215.50	5	6,134	0.08%
2022/12/21	4	218.00	8.1	219.98	219.50	-4.1	6,135	-0.07%
2022/12/20	4	216.00	2	214.50	213.50	2	6,070	0.03%
2022/12/19	0	0.00	5	218.50	218.00	-5	6,046	-0.08%
2022/12/16	5	213.70	0.1	215.00	214.50	4.9	6,013	0.08%
2022/12/15	0	213.50	4.3	216.03	219.50	-4.3	5,964	-0.07%
2022/12/14	4	211.00	8	214.00	213.50	-4	5,875	-0.07%
2022/12/12	4	211.00	0	0.00	210.50	4	5,785	0.07%
2022/12/09	3	211.83	4	214.00	212.50	-1	5,812	-0.02%
2022/12/08	6.2	206.41	7.7	206.65	210.00	-1.5	5,767	-0.03%
2022/12/07	4.2	211.42	6	212.50	208.00	-1.8	5,742	-0.03%
2022/12/06	14	211.71	19	214.47	214.50	-5	5,700	-0.09%
2022/12/05	1	213.01	5	213.10	212.00	-4	5,617	-0.07%
2022/12/02	2	207.51	34.1	208.61	211.50	-32.1	5,573	-0.58%
2022/12/01	1	202.50	13	204.54	205.00	-12	5,502	-0.22%
2022/11/30	2	195.25	13	197.61	201.50	-11	5,393	-0.20%
2022/11/28	5.1	189.90	6	191.50	191.00	-0.9	5,335	-0.02%
2022/11/25	10	193.20	3	194.50	192.50	7	5,362	0.13%
2022/11/24	1	190.50	6.1	191.00	191.50	-5.1	5,406	-0.09%
2022/11/23	1	189.00	5	187.60	188.50	-4	5,450	-0.07%
2022/11/22	0.4	184.41	0	0.00	184.50	0.4	5,590	0.01%
2022/11/21	4	181.63	0	184.00	186.00	4	5,572	0.07%
2022/11/18	0.1	185.42	1	185.00	185.50	-0.9	5,499	-0.02%
2022/11/17	5.3	186.57	4	184.50	185.50	1.3	5,496	0.02%
2022/11/16	4.3	188.16	3	188.50	187.50	1.3	5,437	0.02%
2022/11/15	2.2	192.02	3.1	192.04	195.00	-0.9	5,314	-0.02%
2022/11/14	5	185.00	47.1	186.05	190.00	-42	5,173	-0.81%
2022/11/11	7.2	173.44	3	174.83	173.00	4.2	4,939	0.09%
2022/11/10	0.1	169.91	3	168.17	168.50	-2.9	4,844	-0.06%
2022/11/09	2	168.49	5	169.10	169.50	-3	4,807	-0.06%
2022/11/08	11	165.77	4	166.25	166.00	7	4,751	0.15%
2022/11/07	7.1	158.67	2.5	157.80	159.50	4.6	4,654	0.10%
2022/11/04	1	155.50	1	153.50	157.50	0	4,614	0.00%
2022/11/03	6	152.92	4	153.00	154.00	2	4,559	0.04%
2022/11/02	12.1	152.24	0	0.00	151.50	12.1	4,542	0.27%
2022/11/01	2.2	155.49	0	0.00	154.50	2.2	4,472	0.05%
2022/10/31	11	146.05	11	146.05	149.00	0	4,408	0.00%
2022/10/28	2.4	153.75	4	151.13	149.50	-1.6	4,307	-0.04%
2022/10/27	2	149.50	0	0.00	150.00	2	4,273	0.05%
2022/10/26	7.2	141.10	1	141.00	143.00	6.2	4,203	0.15%
2022/10/25	24	145.11	1.3	150.00	141.50	22.7	4,013	0.57%
2022/10/24	6.5	159.33	0	0.00	157.00	6.5	3,771	0.17%
2022/10/21	2.4	166.81	3	168.00	164.50	-0.6	3,647	-0.02%
2022/10/20	8.3	167.40	0	0.00	168.50	8.3	3,622	0.23%
2022/10/19	0.1	177.36	3	175.50	172.00	-2.9	3,587	-0.08%
2022/10/18	0.2	173.50	1	175.00	175.00	-0.8	3,606	-0.02%
2022/10/17	0.1	170.92	4	170.50	172.00	-3.9	3,640	-0.11%
2022/10/14	10	172.00	10	170.50	170.50	0	3,684	0.00%
2022/10/13	7.8	167.59	89.5	168.15	165.50	-81.7	3,736	-2.19%
2022/10/12	1.6	174.86	2	175.50	178.00	-0.4	3,744	-0.01%
2022/10/11	2.4	177.69	0	0.00	176.00	2.4	3,768	0.06%
2022/10/07	2	186.03	0	0.00	186.50	2	3,775	0.05%
2022/10/06	0	0.00	0	190.50	190.00	0	3,785	0.00%
2022/10/05	0	0.00	1.1	190.10	190.00	-1.1	3,825	-0.03%
2022/10/04	1	187.00	2.2	184.75	186.50	-1.2	3,820	-0.03%
2022/10/03	2.1	179.10	124.4	179.52	179.00	-122.3	3,825	-3.20%	大賣/鉅額交易
2022/09/30	0.3	182.58	0	0.00	182.50	0.3	3,889	0.01%
2022/09/29	2	182.00	0	0.00	182.50	2	3,913	0.05%
2022/09/28	4.2	182.44	1.1	182.67	181.50	3.1	3,983	0.08%
2022/09/27	0.2	185.47	0	0.00	186.00	0.2	3,991	0.00%
2022/09/26	0.3	186.28	12	187.00	185.50	-11.7	4,059	-0.29%
2022/09/23	12	196.37	0	194.00	193.00	12	4,243	0.28%
2022/09/22	3.2	193.22	0.9	193.50	192.00	2.3	4,275	0.05%
2022/09/21	0.1	196.85	0	0.00	197.50	0.1	4,282	0.00%
2022/09/20	0.3	197.83	0	0.00	197.50	0.3	4,300	0.01%
2022/09/19	0	0.00	4	199.50	198.50	-4	4,319	-0.09%
2022/09/16	4.1	197.51	0	0.00	197.00	4.1	4,348	0.09%
2022/09/15	5	198.00	12	199.33	199.50	-7	4,336	-0.16%
2022/09/14	13	196.39	5	197.00	196.50	8	4,370	0.18%
2022/09/13	1	202.50	8	203.75	202.00	-7	4,356	-0.16%
2022/09/12	0	0.00	15	199.00	200.00	-15	4,365	-0.34%
2022/09/08	6	193.50	1	194.00	193.50	5	4,377	0.11%
2022/09/07	3.4	187.97	0	0.00	187.50	3.4	4,426	0.08%
2022/09/06	2	192.01	4	195.00	192.50	-2	4,433	-0.04%
2022/09/05	10.6	187.57	8	192.25	190.00	2.6	4,447	0.06%
2022/09/02	15.4	189.03	0	0.00	188.50	15.4	4,427	0.35%
2022/09/01	10.7	192.68	0	0.00	193.00	10.7	4,365	0.24%
2022/08/31	8.3	197.91	0	0.00	197.00	8.3	4,317	0.19%
2022/08/30	2.1	201.21	0	201.50	200.50	2.1	4,272	0.05%
2022/08/29	20	201.30	1	200.00	199.00	19	4,211	0.45%
2022/08/26	0	0.00	8	219.00	220.00	-8	4,053	-0.20%
2022/08/25	0	0.00	10	215.40	215.50	-10	4,054	-0.25%
2022/08/24	5	210.70	10	212.00	212.00	-5	4,085	-0.12%
2022/08/23	8.1	213.75	0	0.00	213.00	8.1	4,197	0.19%
2022/08/22	3.2	215.59	3	218.50	217.50	0.2	4,231	0.00%
2022/08/19	8.1	219.26	0	0.00	219.00	8.1	4,286	0.19%
2022/08/18	4	220.50	0	0.00	222.00	4	4,344	0.09%
2022/08/17	4	222.01	8.6	225.40	225.00	-4.6	4,365	-0.10%
2022/08/16	7.1	223.08	0	0.00	224.50	7.1	4,360	0.16%
2022/08/15	0	0.00	8.1	226.49	226.00	-8.1	4,379	-0.18%
2022/08/12	0.4	222.38	9.1	222.16	223.50	-8.7	4,390	-0.20%
2022/08/11	8	219.50	4	224.43	218.50	4	4,434	0.09%
2022/08/10	0	219.00	1	219.00	221.00	-1	4,526	-0.02%
2022/08/09	0	0.00	8	220.75	220.00	-8	4,579	-0.17%
2022/08/08	0	0.00	9	217.67	219.00	-9	4,631	-0.19%
2022/08/05	1	214.96	16	213.38	216.00	-15	4,738	-0.32%
2022/08/04	0	0.00	4.1	206.51	204.50	-4.1	4,812	-0.09%
2022/08/03	12.1	204.34	3	205.67	203.50	9.1	4,860	0.19%
2022/08/01	4	209.00	7	212.14	213.00	-3	4,891	-0.06%
2022/07/29	0	0.00	14	209.00	211.50	-14	4,887	-0.29%
2022/07/27	0.1	202.50	0	202.50	203.50	0.1	4,840	0.00%
2022/07/26	0	0.00	6	202.50	202.50	-6	4,841	-0.12%
2022/07/25	4.1	197.77	2	198.50	199.00	2.1	4,789	0.04%
2022/07/22	1.1	199.99	4.1	200.02	201.00	-3	4,782	-0.06%
2022/07/21	0	193.50	3.1	195.53	197.00	-3.1	4,763	-0.06%
2022/07/20	2	189.00	2.1	190.02	191.00	-0.1	4,751	0.00%
2022/07/19	4	187.75	3	190.83	187.50	1	4,705	0.02%
2022/07/18	3	186.50	0	0.00	186.50	3	4,586	0.07%
2022/07/15	2.1	183.89	0	0.00	185.50	2.1	4,556	0.05%
2022/07/12	1.1	187.14	0	0.00	188.00	1.1	4,433	0.02%
2022/07/11	2	191.50	3	193.67	192.00	-1	4,403	-0.02%
2022/07/08	1	192.50	3	192.50	192.50	-2	4,387	-0.05%
2022/07/07	2.1	188.07	5.1	191.55	192.00	-3	4,320	-0.07%
2022/07/06	0	0.00	2.1	193.00	190.50	-2.1	4,299	-0.05%
2022/07/05	2	189.75	3	191.50	191.00	-1	4,257	-0.02%
2022/07/04	9.1	187.57	1	190.00	188.00	8.1	4,221	0.19%
2022/07/01	29.1	194.28	12	191.08	189.00	17.1	4,171	0.41%
2022/06/30	10	210.40	1.2	210.75	208.50	8.8	3,982	0.22%
2022/06/29	2	212.01	10	216.30	217.00	-8	3,968	-0.20%
2022/06/28	0	214.00	4	215.75	214.50	-4	3,951	-0.10%
2022/06/27	0	207.50	4	212.50	212.50	-4	3,931	-0.10%
2022/06/24	0	0.00	4	205.75	205.00	-4	3,893	-0.10%
2022/06/23	8	201.94	6	204.33	203.00	2	3,881	0.05%
2022/06/22	13	205.66	2	210.50	202.50	11	3,856	0.29%
2022/06/21	1	224.47	5	222.80	224.50	-4	3,795	-0.11%
2022/06/20	2	216.50	0	0.00	216.00	2	3,762	0.05%
2022/06/17	14	220.32	8	220.00	218.50	6	3,721	0.16%
2022/06/16	7	227.14	8	233.13	227.00	-1	3,682	-0.03%
2022/06/15	1	223.00	8	224.75	226.50	-7	3,657	-0.19%
2022/06/14	2	217.50	0	0.00	217.50	2	3,667	0.05%
2022/06/13	2	218.00	2	221.00	221.00	0	3,692	0.00%
2022/06/10	2	224.00	1	224.00	223.50	1	3,695	0.03%
2022/06/09	4	228.25	4	230.13	228.50	0	3,678	0.00%
2022/06/08	4.1	229.88	2.2	229.05	231.00	1.9	3,669	0.05%
2022/06/07	2	221.75	2	224.00	223.00	0	3,673	0.00%
2022/06/06	4	220.88	2	223.00	222.50	2	3,685	0.05%
2022/06/02	2	218.76	0	0.00	222.50	2	3,741	0.05%
2022/06/01	1	223.00	0.1	225.00	222.50	0.9	3,777	0.02%
2022/05/31	0	0.00	6	222.00	225.00	-6	3,766	-0.16%
2022/05/30	1	216.00	3	215.67	215.50	-2	3,614	-0.06%
2022/05/27	2	207.53	6.1	207.53	210.00	-4.1	3,562	-0.11%
2022/05/26	5.1	200.76	2	207.00	199.00	3.1	3,544	0.09%
2022/05/25	0	205.50	2	203.50	204.50	-2	3,542	-0.06%
2022/05/24	0	208.50	0	0.00	202.50	0	3,533	0.00%
2022/05/23	0.1	206.50	0	0.00	205.50	0.1	3,531	0.00%
2022/05/20	2	205.00	0	0.00	205.00	2	3,521	0.06%
2022/05/19	0	201.00	1	200.50	204.50	-1	3,476	-0.03%
2022/05/18	1.2	207.26	5	202.80	207.00	-3.8	3,413	-0.11%
2022/05/17	2.3	194.59	0	0.00	194.50	2.3	3,293	0.07%
2022/05/16	5	194.80	0	0.00	193.00	5	3,230	0.15%
2022/05/13	3.1	193.71	0	0.00	192.50	3.1	3,176	0.10%
2022/05/12	8.4	203.13	0	0.00	199.50	8.4	3,064	0.28%
2022/05/11	9	211.89	2.1	218.21	212.50	6.9	2,992	0.23%
2022/05/10	15.5	215.19	0.3	220.00	215.50	15.2	2,941	0.52%
2022/05/09	25.1	229.79	0	0.00	225.00	25.1	2,834	0.89%
2022/05/06	18.1	236.28	0	0.00	236.50	18.1	2,866	0.63%
2022/05/05	34	243.75	0	0.00	242.00	34	2,894	1.17%
2022/05/04	6.1	241.87	0	0.00	244.00	6.1	2,889	0.21%
2022/05/03	0	0.00	1	239.00	239.00	-1	2,911	-0.03%
2022/04/27	1.3	235.43	0	0.00	234.50	1.3	2,906	0.05%
2022/04/26	1	238.00	0	0.00	245.00	1	2,883	0.03%
2022/04/25	0.2	238.50	1	238.00	236.50	-0.8	2,859	-0.03%
2022/04/22	10	241.80	0	0.00	242.50	10	2,844	0.35%
2022/04/21	0	0.00	0.1	247.00	246.50	-0.1	2,945	0.00%
2022/04/20	1.1	244.55	0.2	245.50	243.50	0.9	2,951	0.03%
2022/04/18	9	244.00	0	0.00	247.00	9	2,954	0.30%
2022/04/15	24.3	248.50	0	0.00	247.00	24.3	2,954	0.82%
2022/04/14	0	0.00	15.2	252.08	254.00	-15.2	2,959	-0.52%
2022/04/13	0	0.00	1	247.00	248.50	-1	2,963	-0.03%
2022/04/12	0.3	244.83	0.1	244.00	245.50	0.2	2,974	0.01%
2022/04/11	29	246.24	1	247.50	242.00	28	2,936	0.95%
2022/04/08	3	253.00	0	0.00	253.00	3	2,900	0.10%
2022/04/07	0	0.00	0.1	257.50	256.00	-0.1	2,895	0.00%
2022/04/06	0.2	259.00	19	254.55	260.00	-18.8	2,863	-0.66%
2022/04/01	0	0.00	18	252.91	253.00	-18	2,840	-0.64%
2022/03/31	0.1	255.00	3	257.00	253.50	-2.9	2,804	-0.10%
2022/03/30	2	254.50	10.1	254.34	254.00	-8.1	2,771	-0.29%
2022/03/29	0	0.00	10	247.40	251.00	-10	2,750	-0.36%
2022/03/28	12.1	242.64	0	0.00	242.00	12.1	2,734	0.44%
2022/03/25	8	248.50	0	0.00	248.00	8	2,709	0.30%
2022/03/24	3	251.50	0	0.00	252.50	3	2,728	0.11%
2022/03/23	0.3	253.00	0.1	253.00	255.00	0.2	2,740	0.01%
2022/03/22	0	0.00	2	250.00	251.00	-2	2,738	-0.07%
2022/03/21	0	0.00	0.1	249.00	248.50	-0.1	2,746	0.00%
2022/03/18	1	246.00	0	0.00	246.00	1	2,746	0.04%
2022/03/17	1	243.00	0	0.00	241.00	1	2,705	0.04%
2022/03/16	0.5	229.67	0	0.00	230.00	0.5	2,639	0.02%
2022/03/15	0.1	234.13	21	233.00	233.00	-20.9	2,590	-0.81%
2022/03/14	1	240.00	0	0.00	238.50	1	2,565	0.04%
2022/03/11	0.2	240.00	0	0.00	238.50	0.2	2,591	0.01%
2022/03/10	0	243.00	0	0.00	244.50	0	2,582	0.00%
2022/03/09	0.1	235.05	0	0.00	235.00	0.1	2,554	0.00%
2022/03/08	5.7	234.23	4	231.75	232.50	1.7	2,547	0.07%
2022/03/07	4.4	241.99	0	0.00	240.50	4.4	2,507	0.17%
2022/03/04	3.1	251.42	0	0.00	251.00	3.1	2,550	0.12%
2022/03/03	0.2	258.50	0	0.00	258.50	0.2	2,532	0.01%
2022/03/02	0.3	258.61	0	0.00	258.00	0.3	2,546	0.01%
2022/03/01	0	0.00	0.1	260.50	260.50	-0.1	2,552	0.00%
2022/02/25	4.3	253.09	0.1	252.50	251.00	4.2	2,518	0.17%
2022/02/24	0.1	259.00	6	261.75	258.50	-5.9	2,456	-0.24%
2022/02/23	0	0.00	4	265.63	263.00	-4	2,457	-0.16%
2022/02/22	13	258.39	0	0.00	259.00	13	2,444	0.53%
2022/02/21	0	0.00	0.5	263.50	264.00	-0.5	2,447	-0.02%
2022/02/18	7	263.50	0	0.00	263.00	7	2,463	0.28%
2022/02/17	5	266.20	0	0.00	267.50	5	2,471	0.20%
2022/02/16	0	0.00	2	270.97	269.00	-2	2,479	-0.08%
2022/02/15	0	0.00	9.2	270.64	269.00	-9.2	2,477	-0.37%
2022/02/14	17	264.38	1	267.50	266.50	16	2,459	0.65%
2022/02/11	3	264.03	8	269.81	272.50	-5	2,522	-0.20%
2022/02/10	0	0.00	26.3	266.00	269.00	-26.3	2,503	-1.05%
2022/02/09	0	0.00	19	263.55	263.50	-19	2,490	-0.76%
2022/02/08	0	0.00	20.3	263.02	260.50	-20.3	2,468	-0.82%
2022/01/26	0	251.00	0	0.00	251.50	0	2,421	0.00%
2022/01/25	8	241.20	1	241.50	244.00	7	2,430	0.29%
2022/01/24	3.4	246.04	0	0.00	248.00	3.4	2,437	0.14%
2022/01/21	6	251.25	0	0.00	252.50	6	2,455	0.24%
2022/01/20	0	0.00	3	258.00	257.50	-3	2,497	-0.12%
2022/01/19	0	0.00	3	258.00	257.50	-3	2,593	-0.12%
2022/01/18	0	258.00	12	256.13	256.50	-12	2,641	-0.45%
2022/01/17	7.1	250.51	0	0.00	252.00	7.1	2,611	0.27%
2022/01/14	38.4	252.46	0	0.00	253.00	38.4	2,613	1.47%
2022/01/13	0	0.00	0	272.00	271.00	0	2,563	0.00%
2022/01/12	0	0.00	4	267.25	268.50	-4	2,562	-0.16%
2022/01/11	0.5	264.98	3	266.50	266.50	-2.5	2,560	-0.10%
2022/01/10	5	261.50	0	0.00	261.50	5	2,588	0.19%
2022/01/06	3	265.50	4	270.00	267.00	-1	2,624	-0.04%
2022/01/05	3	260.50	6	268.25	268.50	-3	2,634	-0.11%
2022/01/04	4	264.13	0	0.00	264.00	4	2,687	0.15%
2022/01/03	1	268.00	8.3	267.92	268.00	-7.3	2,713	-0.27%
2021/12/30	2	265.75	0	0.00	263.50	2	2,759	0.07%
2021/12/29	0	0.00	8	265.50	266.00	-8	2,824	-0.28%
2021/12/28	0	0.00	5	257.70	264.00	-5	2,916	-0.17%
2021/12/27	0	0.00	3	256.50	255.50	-3	2,926	-0.10%
2021/12/24	0	0.00	6	255.00	255.00	-6	2,979	-0.20%
2021/12/23	3	250.50	0	0.00	252.50	3	3,031	0.10%
2021/12/21	6	249.50	0	0.00	250.50	6	3,215	0.19%
2021/12/20	0	0.00	1.1	250.26	249.50	-1.1	3,277	-0.03%
2021/12/17	0	0.00	0.2	252.33	254.50	-0.2	3,279	0.00%
2021/12/16	0	0.00	3.1	253.47	251.50	-3.1	3,319	-0.09%
2021/12/14	6.3	249.83	0	0.00	250.00	6.3	3,602	0.17%
2021/12/13	1	259.00	0	0.00	255.50	1	3,639	0.03%
2021/12/10	3	256.00	9	256.50	256.50	-6	3,666	-0.16%
2021/12/08	0	0.00	6.1	262.98	263.50	-6.1	3,728	-0.16%
2021/12/07	0	0.00	1	257.50	260.00	-1	3,755	-0.03%
2021/12/06	0	0.00	3	257.50	256.50	-3	3,734	-0.08%
2021/12/03	0	0.00	3	257.00	255.50	-3	3,747	-0.08%
2021/12/02	0	0.00	3	252.50	253.50	-3	3,750	-0.08%
2021/12/01	0	0.00	0.1	251.50	251.00	-0.1	3,773	0.00%
2021/11/30	0	0.00	1	247.00	247.00	-1	3,776	-0.03%
2021/11/29	3	240.00	0	0.00	242.00	3	3,714	0.08%
2021/11/25	2	246.50	0	0.00	247.00	2	3,755	0.05%
2021/11/23	1	242.00	0	0.00	246.00	1	3,824	0.03%
2021/11/22	2.1	247.94	1	245.00	246.00	1.1	3,856	0.03%
2021/11/19	2	250.80	0	0.00	251.00	2	3,845	0.05%
2021/11/18	2	254.75	0	0.00	253.50	2	3,865	0.05%
2021/11/17	3	249.67	0	0.00	251.00	3	3,890	0.08%
2021/11/16	2	251.75	0	0.00	252.00	2	3,946	0.05%
2021/11/15	1	248.52	0	0.00	248.50	1	3,973	0.03%
2021/11/12	0.2	252.26	0	0.00	252.00	0.2	3,980	0.01%
2021/11/11	0	258.00	0	0.00	257.50	0	3,977	0.00%
2021/11/10	1.1	251.14	0	0.00	251.00	1.1	3,994	0.03%
2021/11/08	0	261.50	0	0.00	261.50	0	3,916	0.00%
2021/11/05	0	0.00	18	264.94	265.00	-18	3,930	-0.46%
2021/11/03	0.2	263.50	0	263.00	263.00	0.2	3,970	0.00%
2021/11/02	9	269.17	0	269.16	269.50	9	3,941	0.23%
2021/11/01	10	268.90	36.1	272.82	275.00	-26.1	3,937	-0.66%
2021/10/29	12	262.00	3	266.00	266.00	9	3,933	0.23%
2021/10/28	0	0.00	19.2	270.86	268.50	-19.2	3,907	-0.49%
2021/10/27	3.1	257.58	43.1	264.15	270.50	-40	3,886	-1.03%
2021/10/26	0	0.00	18.2	254.85	256.00	-18.2	3,841	-0.47%
2021/10/25	3	241.00	13.4	244.68	245.00	-10.4	3,791	-0.28%
2021/10/21	0	0.00	6	242.75	244.00	-6	3,820	-0.16%
2021/10/20	0	0.00	3.8	238.96	240.50	-3.8	3,778	-0.10%
2021/10/19	0	0.00	0	237.50	237.50	0	3,754	0.00%
2021/10/18	3.2	235.78	3	240.00	234.50	0.2	3,757	0.01%
2021/10/15	13	233.46	6	234.32	233.50	7	3,749	0.19%
2021/10/14	0.1	229.00	0	0.00	229.50	0.1	3,758	0.00%
2021/10/13	2.1	229.52	0	0.00	231.50	2.1	3,751	0.06%
2021/10/12	0	230.20	0.1	229.50	234.00	-0.1	3,741	0.00%
2021/10/07	0.1	234.72	0	0.00	234.00	0.1	3,663	0.00%
2021/10/06	0.5	226.08	0	0.00	226.50	0.5	3,629	0.01%
2021/10/05	1.4	229.12	7	229.00	229.50	-5.6	3,560	-0.16%
2021/10/04	0	0.00	2.1	236.67	235.00	-2.1	3,478	-0.06%
2021/10/01	4.3	237.78	0	0.00	237.00	4.3	3,467	0.12%
2021/09/29	5.2	237.66	0	0.00	240.00	5.2	3,420	0.15%
2021/09/28	0	245.00	0	0.00	246.00	0	3,350	0.00%
2021/09/27	0.1	248.37	0	0.00	247.00	0.1	3,282	0.00%
2021/09/24	3.1	253.98	0	0.00	252.00	3.1	3,225	0.10%
2021/09/23	6.2	252.32	0	0.00	254.00	6.2	3,224	0.19%
2021/09/22	29.7	244.30	12.1	245.37	249.00	17.6	3,187	0.55%
2021/09/17	35.5	260.05	0	0.00	255.50	35.5	3,037	1.17%
2021/09/16	56.2	270.66	0	0.00	268.50	56.2	2,934	1.91%
2021/09/15	3	273.00	6	277.00	277.00	-3	2,905	-0.10%
2021/09/14	1.1	282.00	3	277.00	281.00	-1.9	2,919	-0.07%
2021/09/13	1	274.50	6	271.50	272.00	-5	2,904	-0.17%
2021/09/10	14.2	266.11	32	267.72	266.50	-17.8	2,905	-0.61%
2021/09/09	0	0.00	81	263.90	264.50	-81	2,908	-2.79%
2021/09/08	6.1	256.65	0	0.00	259.50	6.1	2,933	0.21%
2021/09/07	0.8	257.50	0	0.00	258.00	0.8	2,979	0.03%
2021/09/06	5.1	253.88	3	249.33	253.50	2.1	2,971	0.07%
2021/09/03	28.1	256.50	0	0.00	256.50	28.1	2,932	0.96%
2021/09/02	6	258.00	1.1	260.33	259.50	4.9	2,896	0.17%
2021/09/01	31	260.74	1	260.50	260.50	30	2,859	1.05%
2021/08/31	35	261.71	3	265.00	266.50	32	2,830	1.13%
2021/08/30	24.5	262.49	1	263.52	266.00	23.5	2,786	0.84%
2021/08/27	0	0.00	4	263.00	263.00	-4	2,752	-0.15%
2021/08/26	4	245.13	7	248.71	254.00	-3	2,699	-0.11%
2021/08/25	7	243.29	3	246.83	244.50	4	2,681	0.15%
2021/08/24	6	242.17	4	244.25	247.00	2	2,668	0.07%
2021/08/23	2.2	243.45	14.1	240.75	243.50	-11.9	2,664	-0.44%
2021/08/20	0	0.00	10.1	232.50	233.00	-10.1	2,642	-0.38%
2021/08/19	12	225.21	2	225.50	225.50	10	2,700	0.37%
2021/08/18	0	0.00	9.6	229.64	231.00	-9.6	2,684	-0.36%
2021/08/17	7	225.57	0	0.00	226.50	7	2,666	0.26%
2021/08/16	11	227.86	3	226.83	227.00	8	2,675	0.30%
2021/08/13	0.1	232.00	15.1	231.56	233.00	-15	2,676	-0.56%
2021/08/12	4	227.25	9	229.83	229.50	-5	2,677	-0.19%
2021/08/11	9.1	228.99	18.1	231.25	230.00	-9	2,714	-0.33%
2021/08/10	24	227.38	37	229.11	227.50	-13	2,750	-0.47%
2021/08/09	34	215.51	39.1	220.58	221.00	-5.1	2,773	-0.18%
2021/08/06	18	216.50	0	0.00	218.00	18	2,805	0.64%
2021/08/05	24	219.50	0	0.00	218.50	24	2,843	0.84%
2021/08/04	2	235.00	0	0.00	236.00	2	2,920	0.07%
2021/08/03	4	233.50	4	236.50	234.00	0	2,908	0.00%
2021/08/02	7.1	232.94	18	234.64	237.00	-11	2,898	-0.38%
2021/07/30	0	0.00	61.1	229.96	231.50	-61.1	2,857	-2.14%
2021/07/29	3	219.00	44	222.65	224.00	-41	2,820	-1.45%
2021/07/28	45	216.54	0	0.00	218.50	45	2,821	1.60%
2021/07/27	67	221.19	1	219.50	220.00	66	2,841	2.32%
2021/07/26	0.6	225.00	2	224.00	224.00	-1.5	2,818	-0.05%
2021/07/23	2	222.00	10	221.70	222.50	-8	2,819	-0.28%
2021/07/22	3	218.50	12	219.63	219.00	-9	2,813	-0.32%
2021/07/21	1	216.50	3	217.00	216.50	-2	2,799	-0.07%
2021/07/20	35	214.46	0	0.00	214.00	35	2,806	1.25%
2021/07/19	4	218.25	3	221.00	221.00	1	2,792	0.04%
2021/07/16	0	0.00	3	220.67	221.00	-3	2,807	-0.11%
2021/07/15	0	0.00	5	218.50	219.00	-5	2,830	-0.18%
2021/07/14	3	217.67	2.1	219.48	216.00	0.9	2,839	0.03%
2021/07/13	0	0.00	32.1	214.35	216.00	-32.1	2,841	-1.13%
2021/07/12	3	211.00	13	212.58	211.00	-10	2,854	-0.35%
2021/07/09	58	207.84	1	207.50	208.50	57	2,865	1.99%
2021/07/08	6	211.00	1	211.50	212.50	5	2,878	0.17%
2021/07/07	0	0.00	22.1	209.98	210.00	-22.1	2,862	-0.77%
2021/07/06	0	0.00	30	207.65	208.50	-30	2,845	-1.05%
2021/07/05	0	0.00	76	206.03	207.00	-76	2,847	-2.67%
2021/07/02	9.1	199.78	9	201.72	201.50	0.1	2,844	0.00%
2021/07/01	13.1	200.85	0	0.00	201.00	13.1	2,838	0.46%
2021/06/30	32	202.28	0	0.00	202.50	32	2,836	1.13%
2021/06/29	63	203.27	0	0.00	202.50	63	2,812	2.24%
2021/06/28	19	205.05	0	0.00	204.00	19	2,818	0.67%
2021/06/25	5	207.20	0	0.00	207.00	5	2,854	0.18%
2021/06/24	0	0.00	3	209.50	210.00	-3	2,848	-0.11%
2021/06/23	0	0.00	65	205.47	205.50	-65	2,868	-2.27%
2021/06/22	0	0.00	37	203.15	201.50	-37	2,813	-1.32%
2021/06/21	9	199.17	1	200.00	200.50	8	2,784	0.29%
2021/06/18	7	199.86	1	202.00	200.50	6	2,756	0.22%
2021/06/17	7.1	198.23	0	0.00	200.50	7.1	2,733	0.26%
2021/06/16	46	201.39	22	200.86	200.00	24	2,765	0.87%
2021/06/11	0	0.00	3	207.00	207.00	-3	2,757	-0.11%
2021/06/09	9	202.67	0	0.00	203.00	9	2,867	0.31%
2021/06/08	3	203.00	0	0.00	204.00	3	2,930	0.10%
2021/06/07	11	202.73	0	0.00	204.50	11	3,054	0.36%
2021/06/03	0.1	205.50	1	204.50	206.00	-0.9	3,092	-0.03%
2021/06/02	3	204.00	0	0.00	205.00	3	3,119	0.10%
2021/06/01	0	0.00	0.1	209.00	209.50	-0.1	3,137	0.00%
2021/05/31	6	207.50	0	0.00	208.50	6	3,177	0.19%
2021/05/28	6	208.75	0.1	209.50	209.50	5.9	3,176	0.19%
2021/05/27	7	201.64	20.2	208.95	212.50	-13.2	3,200	-0.41%
2021/05/25	0	0.00	0.3	205.17	204.00	-0.3	3,210	-0.01%
2021/05/24	0	0.00	6.3	207.29	209.00	-6.3	3,225	-0.20%
2021/05/21	0	0.00	9	204.67	205.50	-9	3,272	-0.28%
2021/05/20	0	0.00	7	201.14	202.00	-7	3,300	-0.21%
2021/05/19	0	0.00	11.1	200.95	201.50	-11.1	3,320	-0.33%
2021/05/18	0	0.00	39	196.76	197.00	-39	3,312	-1.18%
2021/05/17	7.2	187.84	1	186.50	187.00	6.2	3,341	0.18%
2021/05/14	0	195.00	1	197.00	195.50	-1	3,290	-0.03%
2021/05/13	7.2	185.44	0	0.00	186.00	7.2	3,255	0.22%
2021/05/12	56.2	188.40	0	184.50	188.00	56.2	3,211	1.75%
2021/05/11	0	0.00	1	202.00	200.00	-1	3,143	-0.03%
2021/05/10	0.2	203.50	1	202.50	203.50	-0.8	3,173	-0.03%
2021/05/07	1	202.50	0	0.00	203.50	1	3,218	0.03%
2021/05/06	0.1	199.00	0	0.00	200.00	0.1	3,268	0.00%
2021/05/05	1	198.00	0	0.00	198.00	1	3,279	0.03%
2021/05/04	0	0.00	1	195.50	197.50	-1	3,318	-0.03%
2021/05/03	4.1	197.77	0	0.00	197.50	4.1	3,288	0.12%
2021/04/29	2	200.00	0	0.00	202.00	2	3,296	0.06%
2021/04/28	3.1	199.52	0	0.00	201.00	3.1	3,293	0.09%
2021/04/27	3.1	201.04	0	0.00	202.00	3.1	3,340	0.09%
2021/04/26	1	199.00	0	0.00	203.00	1	3,364	0.03%
2021/04/23	0	0.00	1	203.00	204.00	-1	3,348	-0.03%
2021/04/22	0	0.00	2	201.00	200.50	-2	3,343	-0.06%
2021/04/21	9.2	199.84	0	0.00	199.50	9.2	3,344	0.27%
2021/04/20	3.1	203.53	0	0.00	204.00	3.1	3,345	0.09%
2021/04/19	9.1	206.34	0.1	207.50	205.50	9	3,349	0.27%
2021/04/16	4	205.38	0	0.00	210.00	4	3,339	0.12%
2021/04/15	0.1	209.00	2	207.00	209.50	-1.9	3,312	-0.06%
2021/04/14	0.1	203.50	0.2	204.00	204.50	-0.1	3,315	0.00%
2021/04/13	0.1	202.50	1	203.50	203.00	-0.9	3,326	-0.03%
2021/04/12	3	202.50	2	202.25	202.50	1	3,328	0.03%
2021/04/08	2	197.00	1	198.00	198.00	1	3,323	0.03%
2021/04/06	0	0.00	2	200.00	199.50	-2	3,322	-0.06%
2021/04/01	1	196.00	0	0.00	197.00	1	3,324	0.03%
2021/03/31	0	0.00	5	197.20	197.00	-5	3,311	-0.15%
2021/03/30	0	0.00	1.1	196.71	199.50	-1.1	3,300	-0.03%
2021/03/26	11	190.50	0	0.00	191.50	11	3,253	0.34%
2021/03/24	0	0.00	12	182.38	184.50	-12	3,274	-0.37%
2021/03/22	1	183.00	0	0.00	183.00	1	3,407	0.03%
2021/03/19	0	0.00	1	183.50	187.00	-1	3,450	-0.03%
2021/03/17	1	190.00	0	0.00	191.00	1	3,375	0.03%
2021/03/15	0	0.00	1	187.50	187.50	-1	3,283	-0.03%
2021/03/12	1	180.50	0.2	183.00	182.50	0.8	3,274	0.02%
2021/03/11	1	189.50	1	184.00	190.00	0	3,243	0.00%
2021/03/10	1	176.50	3	175.67	177.00	-2	3,150	-0.06%
2021/03/09	0	170.50	0	0.00	173.50	0	3,180	0.00%
2021/03/08	0	0.00	1.3	171.15	170.50	-1.3	3,188	-0.04%
2021/03/05	2	168.75	1	167.50	170.00	1	3,183	0.03%
2021/03/04	3	170.83	0	0.00	172.00	3	3,274	0.09%
2021/03/03	0	0.00	2	174.00	174.50	-2	3,253	-0.06%
2021/03/02	0.3	173.00	0.2	170.50	170.00	0.1	3,271	0.00%
2021/02/26	6.2	173.02	0	0.00	172.00	6.2	3,289	0.19%
2021/02/25	0	0.00	2	181.00	180.50	-2	3,211	-0.06%
2021/02/24	1.1	177.88	0	0.00	176.50	1.1	3,174	0.03%
2021/02/23	0	0.00	1	176.50	175.50	-1	3,173	-0.03%
2021/02/22	0	0.00	0.5	172.00	170.50	-0.5	3,131	-0.02%
2021/02/19	0	0.00	5	173.50	174.50	-5	3,113	-0.16%
2021/02/18	1	172.00	1.5	173.50	173.50	-0.5	3,103	-0.02%
2021/02/17	0.2	172.50	1.1	171.15	172.50	-0.9	3,111	-0.03%
2021/02/05	3	162.50	1	163.00	164.00	2	3,069	0.07%
2021/02/04	0	0.00	1	164.50	164.00	-1	3,084	-0.03%
2021/02/02	1.3	162.55	2	162.50	163.00	-0.7	3,212	-0.02%
2021/02/01	1.1	150.62	0	0.00	158.00	1.1	3,256	0.04%
2021/01/29	4.1	154.89	2	155.00	155.00	2.1	3,225	0.06%
2021/01/28	0	0.00	1	159.00	159.50	-1	3,181	-0.03%
2021/01/27	1	162.50	1	162.50	161.00	0	3,165	0.00%
2021/01/26	1	163.00	0	0.00	162.50	1	3,166	0.03%
2021/01/25	0	0.00	3	167.67	169.00	-3	3,146	-0.10%
2021/01/21	1	168.00	4	167.75	166.50	-3	3,161	-0.09%
2021/01/19	1	168.00	0	0.00	168.50	1	3,126	0.03%
2021/01/18	0	0.00	2	169.00	168.50	-2	3,139	-0.06%
2021/01/14	1	171.50	5	173.90	172.50	-4	3,253	-0.12%
2021/01/08	1	169.50	1	171.00	170.00	0	3,291	0.00%
2021/01/07	0.2	168.00	1	168.00	169.00	-0.8	3,297	-0.02%
2021/01/06	0	0.00	2	168.00	165.50	-2	3,312	-0.06%
2021/01/05	0	0.00	0.1	166.00	166.00	-0.1	3,283	0.00%
2021/01/04	0.5	168.97	2	167.00	167.50	-1.5	3,328	-0.05%
2020/12/31	0	0.00	1	169.00	168.00	-1	3,340	-0.03%
2020/12/30	0	0.00	1	167.50	167.00	-1	3,336	-0.03%
2020/12/29	0	0.00	2	165.00	165.50	-2	3,378	-0.06%
2020/12/28	0	0.00	0	162.50	162.50	0	3,388	0.00%
2020/12/23	1	161.00	0	0.00	159.50	1	3,406	0.03%
2020/12/21	0	0.00	5	165.70	166.00	-5	3,468	-0.14%
2020/12/17	0	0.00	4.1	164.49	165.00	-4.1	3,448	-0.12%
2020/12/16	0.8	159.63	5	160.00	163.00	-4.2	3,394	-0.12%
2020/12/15	1.3	157.72	2	157.25	158.00	-0.7	3,358	-0.02%
2020/12/14	5	152.00	0	0.00	152.00	5	3,308	0.15%
2020/12/11	1	154.50	0	0.00	155.00	1	3,331	0.03%
2020/12/10	0.8	155.00	3	154.67	155.00	-2.2	3,325	-0.07%
2020/12/09	4	156.00	0	0.00	156.50	4	3,328	0.12%
2020/12/08	5.1	155.71	2	155.00	156.50	3.1	3,334	0.09%
2020/12/07	1	157.50	1	157.00	158.50	0	3,319	0.00%
2020/12/04	0	0.00	2	159.75	159.00	-2	3,319	-0.06%
2020/12/03	3.1	157.02	0.5	159.00	158.00	2.5	3,312	0.08%
2020/12/02	3	161.00	1	161.50	161.50	2	3,272	0.06%
2020/12/01	0	0.00	2	159.00	159.50	-2	3,270	-0.06%
2020/11/30	3	157.33	0	0.00	156.00	3	3,307	0.09%
2020/11/27	1.1	161.96	0	0.00	160.50	1.1	3,218	0.03%
2020/11/26	6	160.58	3	161.17	162.50	3	3,235	0.09%
2020/11/25	1.1	159.05	0	0.00	159.50	1.1	3,236	0.03%
2020/11/24	0	0.00	3	166.00	166.50	-3	3,215	-0.09%
2020/11/20	0	0.00	2	163.50	163.00	-2	3,194	-0.06%
2020/11/19	0	0.00	3	167.00	166.00	-3	3,192	-0.09%
2020/11/16	1	162.50	1	163.50	163.00	0	3,264	0.00%
2020/11/13	0	158.00	7	158.50	159.00	-7	3,280	-0.21%
2020/11/12	0	0.00	0.1	161.00	161.00	-0.1	3,297	0.00%
2020/11/11	4	161.00	2	160.25	161.50	2	3,331	0.06%
2020/11/10	0	0.00	3	159.33	159.00	-3	3,315	-0.09%
2020/11/09	2	154.25	10.2	153.43	154.50	-8.2	3,515	-0.23%
2020/11/06	0	0.00	11.6	148.69	150.00	-11.6	3,446	-0.34%
2020/11/05	0	0.00	1	147.50	147.50	-1	3,442	-0.03%
2020/11/04	1	147.50	2	145.75	147.00	-1	3,437	-0.03%
2020/11/03	0	0.00	3	142.67	144.00	-3	3,413	-0.09%
2020/10/30	5	138.60	10	138.75	138.50	-5	3,418	-0.15%
2020/10/29	0	0.00	3	139.50	139.50	-3	3,425	-0.09%
2020/10/28	13	139.50	3	139.50	140.00	10	3,451	0.29%
2020/10/27	0	0.00	5	143.49	143.50	-5	3,432	-0.15%
2020/10/26	0	0.00	2	144.73	145.00	-2	3,428	-0.06%
2020/10/23	1	143.00	10	141.70	144.00	-9	3,429	-0.26%
2020/10/21	0	0.00	3	139.33	139.00	-3	3,357	-0.09%
2020/10/20	1	137.50	5	138.00	139.00	-4	3,351	-0.12%
2020/10/19	1	137.50	3	137.00	137.50	-2	3,328	-0.06%
2020/10/15	1	135.00	0	0.00	135.00	1	3,290	0.03%
2020/10/14	0	0.00	1	134.00	135.00	-1	3,273	-0.03%
2020/10/13	0	0.00	2	135.00	134.50	-2	3,273	-0.06%
2020/10/12	1	136.50	7	136.50	137.00	-6	3,296	-0.18%
2020/10/08	0	0.00	4	134.50	135.00	-4	3,276	-0.12%
2020/10/07	1	133.50	3	134.49	133.50	-2	3,285	-0.06%
2020/10/06	0	0.00	13.1	133.50	134.00	-13.1	3,288	-0.40%
2020/10/05	1	130.00	4	132.13	131.50	-3	3,281	-0.09%
2020/09/30	0	0.00	12	131.04	131.00	-12	3,272	-0.37%
2020/09/29	0	0.00	7	129.50	129.50	-7	3,270	-0.21%
2020/09/28	0	0.00	6	128.25	128.50	-6	3,307	-0.18%
2020/09/25	1	126.00	2	127.00	126.50	-1	3,337	-0.03%
2020/09/24	23.1	127.04	2	126.00	126.00	21.1	3,338	0.63%
2020/09/23	2	129.75	0	0.00	130.50	2	3,328	0.06%
2020/09/22	7	131.07	3	130.67	130.50	4	3,371	0.12%
2020/09/21	0	0.00	8	134.50	135.00	-8	3,392	-0.24%
2020/09/18	0	0.00	4	133.38	133.50	-4	3,455	-0.12%
2020/09/17	2	131.50	0	0.00	132.00	2	3,453	0.06%
2020/09/16	1	130.00	16	132.53	134.00	-15	3,542	-0.42%
2020/09/15	1	129.50	1	130.00	130.00	0	3,574	0.00%
2020/09/14	1	129.00	1	129.00	130.00	0	3,618	0.00%
2020/09/11	0	0.00	2	129.25	130.00	-2	3,641	-0.05%
2020/09/10	3	129.50	1.1	129.07	129.00	1.9	3,660	0.05%
2020/09/09	1	129.50	1	130.00	130.50	0	3,692	0.00%
2020/09/07	1	131.50	2	131.00	130.50	-1	3,771	-0.03%
2020/09/04	9	128.89	2	129.25	129.00	7	3,861	0.18%
2020/09/03	0	0.00	8	131.81	131.50	-8	3,906	-0.20%
2020/09/02	5	128.30	5	129.10	129.00	0	3,895	0.00%
2020/09/01	8	127.38	1	127.50	127.50	7	3,896	0.18%
2020/08/31	5	130.50	0	0.00	129.50	5	3,876	0.13%
2020/08/28	8.1	130.90	0	0.00	132.50	8.1	3,910	0.21%
2020/08/25	0	0.00	4	135.38	135.50	-4	3,992	-0.10%
2020/08/24	1	133.50	0	0.00	132.50	1	4,025	0.02%
2020/08/21	0	0.00	5	134.70	134.00	-5	4,066	-0.12%
2020/08/20	10.3	130.80	11	131.41	132.50	-0.7	4,057	-0.02%
2020/08/19	0	0.00	5.1	137.59	138.00	-5.1	4,010	-0.13%
2020/08/18	3	136.33	2	137.25	135.00	1	4,015	0.02%
2020/08/17	1	134.50	4.1	134.88	136.00	-3.1	3,968	-0.08%
2020/08/14	4	132.75	1	132.00	132.00	3	3,941	0.08%
2020/08/13	5	128.60	47	130.19	132.50	-42	3,878	-1.08%
2020/08/12	3	123.50	0	0.00	124.00	3	3,659	0.08%
2020/08/10	1	124.00	4	125.50	124.00	-3	3,703	-0.08%
2020/08/07	10	124.35	0.3	124.50	124.00	9.7	3,759	0.26%
2020/08/06	6	124.50	8	126.13	125.50	-2	3,797	-0.05%
2020/08/05	2	122.75	8	125.19	125.50	-6	3,807	-0.16%
2020/08/04	0	0.00	7	123.07	123.50	-7	3,846	-0.18%
2020/08/03	6	121.25	1.3	121.50	121.00	4.7	3,850	0.12%
2020/07/31	5	122.50	0	0.00	122.50	5	3,856	0.13%
2020/07/30	4	123.50	1	124.50	124.50	3	3,937	0.08%
2020/07/29	0	0.00	20	124.53	124.50	-20	4,001	-0.50%
2020/07/28	8.2	121.75	10	122.50	121.50	-1.8	4,097	-0.04%
2020/07/27	5	123.00	5	123.50	123.00	0	4,199	0.00%
2020/07/24	8	124.31	11	125.36	123.00	-3	4,329	-0.07%
2020/07/23	1	125.00	0	0.00	125.00	1	4,354	0.02%
2020/07/22	0	0.00	4	126.00	126.00	-4	4,390	-0.09%
2020/07/21	1	126.00	13	125.58	126.00	-12	4,420	-0.27%
2020/07/20	4	122.50	4	124.00	124.00	0	4,438	0.00%
2020/07/17	5	123.10	0	0.00	123.00	5	4,487	0.11%
2020/07/16	1	123.50	2	125.50	123.50	-1	4,555	-0.02%
2020/07/14	12	123.46	0	0.00	123.50	12	4,603	0.26%
2020/07/13	2	125.50	2	125.75	125.50	0	4,666	0.00%
2020/07/10	6	124.50	0	0.00	125.00	6	4,750	0.13%
2020/07/09	2	128.00	15	127.67	127.50	-13	4,786	-0.27%
2020/07/08	3	128.17	6	128.25	128.00	-3	4,801	-0.06%
2020/07/07	4	128.13	4	128.13	128.50	0	4,833	0.00%
2020/07/06	6	128.25	6	128.75	129.00	0	4,848	0.00%
2020/07/03	0	0.00	4	126.88	127.00	-4	4,884	-0.08%
2020/07/02	2	127.00	1	127.00	126.50	1	5,019	0.02%
2020/07/01	4	126.50	1	126.00	126.00	3	5,153	0.06%
2020/06/30	1	122.50	0	0.00	125.00	1	5,173	0.02%
2020/06/29	1	118.00	1	118.50	120.00	0	5,268	0.00%
2020/06/24	1	119.50	1	119.00	119.00	0	5,266	0.00%
2020/06/23	8	119.06	1	119.00	118.50	7	5,380	0.13%
2020/06/22	1	128.00	3	127.50	128.00	-2	5,436	-0.04%
2020/06/16	5	125.50	2	127.50	127.50	3	5,825	0.05%
2020/06/15	1	124.00	1	124.50	123.00	0	5,958	0.00%
2020/06/12	2	123.75	3	124.67	124.00	-1	6,072	-0.02%
2020/06/11	1	127.00	0	0.00	125.00	1	6,227	0.02%
2020/06/10	1	129.50	1	130.00	129.50	0	6,254	0.00%
2020/06/09	5	125.50	1	126.00	126.00	4	6,416	0.06%
2020/06/08	12	123.92	0	0.00	124.50	12	6,524	0.18%
2020/06/05	8	123.56	0	0.00	123.50	8	6,601	0.12%
2020/06/04	1	122.50	6	122.92	124.00	-5	6,728	-0.07%
2020/06/03	0	0.00	8	121.31	122.50	-8	6,836	-0.12%
2020/06/02	0	0.00	6	120.25	119.00	-6	6,832	-0.09%
2020/06/01	0	0.00	1	118.50	119.00	-1	6,875	-0.01%
2020/05/29	2	115.50	8	116.81	116.50	-6	6,893	-0.09%
2020/05/28	6	117.00	1	117.50	116.50	5	6,896	0.07%
2020/05/27	1	116.00	8	117.50	116.00	-7	6,959	-0.10%
2020/05/26	2	117.00	4	117.88	117.50	-2	7,010	-0.03%
2020/05/25	3	111.83	17	114.12	115.50	-14	7,026	-0.20%
2020/05/22	3	112.50	0	0.00	111.50	3	7,068	0.04%
2020/05/21	7	114.29	2	114.25	114.00	5	7,179	0.07%
2020/05/19	0	0.00	48	112.06	113.00	-48	7,255	-0.66%
2020/05/18	0	0.00	4	111.75	111.50	-4	7,229	-0.06%
2020/05/15	4	112.38	2	112.25	112.50	2	7,235	0.03%
2020/05/14	5	114.10	12	114.88	113.00	-7	7,232	-0.10%
2020/05/13	3	113.33	4	115.75	116.50	-1	7,177	-0.01%
2020/05/12	2	115.50	14	115.71	116.00	-12	7,170	-0.17%
2020/05/11	2	114.00	8	116.81	116.50	-6	7,181	-0.08%
2020/05/05	0	0.00	40	110.89	110.50	-40	7,117	-0.56%
2020/05/04	40	109.25	0	0.00	108.50	40	7,114	0.56%
2020/04/30	27	113.74	8	114.63	114.50	19	7,042	0.27%
2020/04/29	8	108.69	9	108.33	111.00	-1	7,007	-0.01%
2020/04/28	2	102.50	0	0.00	103.00	2	6,941	0.03%
2020/04/27	0	0.00	13	100.62	101.00	-13	7,087	-0.18%
2020/04/24	5	99.22	0	0.00	98.70	5	7,050	0.07%
2020/04/23	0	0.00	2	98.40	97.90	-2	7,029	-0.03%
2020/04/22	2	96.50	1	97.00	97.00	1	7,014	0.01%
2020/04/21	5	97.34	6	99.57	96.50	-1	6,999	-0.01%
2020/04/20	2	100.50	2	100.50	101.00	0	6,969	0.00%
2020/04/17	4	100.45	0	0.00	99.50	4	7,004	0.06%
2020/04/16	5	99.36	4	99.63	99.60	1	6,949	0.01%
2020/04/15	51	101.65	8	102.38	102.00	43	6,873	0.63%
2020/04/14	1	99.50	7	98.97	100.00	-6	6,809	-0.09%
2020/04/13	2	97.50	1	97.00	96.40	1	6,800	0.01%
2020/04/09	4	96.20	1	96.80	96.30	3	6,777	0.04%
2020/04/08	2	95.60	1	95.90	96.10	1	6,736	0.01%
2020/04/07	0	0.00	9	94.44	94.50	-9	6,668	-0.13%
2020/04/06	28	90.04	2	90.55	91.10	26	6,521	0.40%
2020/04/01	7	92.07	0	0.00	92.30	7	6,325	0.11%
2020/03/31	4	92.93	0	0.00	91.50	4	6,251	0.06%
2020/03/30	5	92.24	2	93.30	93.70	3	6,077	0.05%
2020/03/27	15	100.15	6	98.10	96.70	9	5,988	0.15%
2020/03/26	7	93.99	22	93.95	96.50	-15	5,863	-0.26%
2020/03/25	63	93.21	19	91.29	91.00	44	5,743	0.77%
2020/03/24	0	0.00	35	87.91	87.10	-35	5,610	-0.62%
2020/03/23	12	79.44	2	78.90	80.10	10	5,544	0.18%
2020/03/20	26	83.88	0	0.00	85.40	26	5,502	0.47%
2020/03/19	39	77.84	0	0.00	77.70	39	5,338	0.73%
2020/03/18	4	86.45	1.2	86.50	86.30	2.8	5,231	0.05%
2020/03/17	20	87.76	0	0.00	87.30	20	5,135	0.39%
2020/03/16	6	95.05	5	94.84	94.00	1	4,963	0.02%
2020/03/13	38.1	92.94	7	93.30	97.40	31.1	4,887	0.64%
2020/03/12	8	101.44	15	100.97	101.50	-7	4,685	-0.15%
2020/03/11	33.1	108.12	0	0.00	106.00	33.1	4,593	0.72%
2020/03/10	17	104.68	7	105.43	106.00	10	4,500	0.22%
2020/03/09	32	109.19	5	107.80	107.00	27	4,402	0.61%
2020/03/06	1.2	116.33	0	0.00	114.50	1.2	4,245	0.03%
2020/03/05	5	117.20	1	117.50	118.00	4	4,171	0.10%
2020/03/04	7	113.93	1	114.50	114.50	6	4,121	0.15%
2020/03/03	4	116.50	13	116.96	116.00	-9	4,067	-0.22%
2020/03/02	6	111.58	5	113.60	114.00	1	4,023	0.02%
2020/02/27	6	115.50	1	115.50	115.00	5	3,995	0.13%
2020/02/26	12	117.21	1	117.00	117.00	11	3,929	0.28%
2020/02/25	36	117.89	6	117.33	118.00	30	3,857	0.78%
2020/02/24	16	120.66	2	120.00	120.00	14	3,764	0.37%
2020/02/21	5	124.50	1	125.50	124.50	4	3,624	0.11%
2020/02/20	13	125.23	4	125.50	124.50	9	3,630	0.25%
2020/02/19	1	128.00	2	129.50	128.00	-1	3,545	-0.03%
2020/02/18	3	128.50	0	0.00	128.00	3	3,529	0.08%
2020/02/17	2	126.75	7	127.86	128.50	-5	3,508	-0.14%
2020/02/14	5	124.80	3	125.50	125.50	2	3,483	0.06%
2020/02/13	2	126.50	2	127.00	126.00	0	3,482	0.00%
2020/02/12	6.2	124.90	542	124.67	126.00	-535.8	3,498	-15.31%	大賣/鉅額交易
2020/02/11	1	125.50	1	126.00	126.00	0	3,489	0.00%
2020/02/10	10	123.30	7	124.36	126.00	3	3,469	0.09%
2020/02/07	5	128.80	0	0.00	126.50	5	3,408	0.15%
2020/02/06	0	0.00	4	131.00	132.00	-4	3,358	-0.12%
2020/02/05	0	0.00	2	128.50	129.50	-2	3,341	-0.06%
2020/02/04	0	0.00	16	128.50	128.00	-16	3,281	-0.49%
2020/02/03	12	121.54	79	122.49	122.50	-67	3,236	-2.07%
2020/01/31	13	127.38	1	127.00	127.00	12	3,133	0.38%
2020/01/30	37	129.11	2	129.50	128.50	35	3,061	1.14%
2020/01/20	0	0.00	2	142.00	142.50	-2	2,868	-0.07%
2020/01/15	1	142.50	1	142.50	142.50	0	2,957	0.00%
2020/01/14	1	141.50	0	0.00	142.50	1	3,019	0.03%
2020/01/13	97	139.50	6	139.83	140.00	91	2,960	3.07%
2020/01/08	1	136.50	5	136.80	136.50	-4	2,965	-0.13%
2020/01/07	0	0.00	16	137.50	138.50	-16	2,943	-0.54%
2020/01/06	1	135.50	6	135.08	135.00	-5	2,924	-0.17%
2020/01/03	1	136.00	2	136.50	136.50	-1	2,916	-0.03%
2020/01/02	2	137.00	0	0.00	137.50	2	2,910	0.07%
2019/12/31	1	138.50	10	139.00	138.00	-9	2,892	-0.31%
2019/12/30	0	0.00	3	140.00	140.50	-3	2,873	-0.10%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/23	1	139.00	0	0.00	139.50	1	2,945	0.03%
2019/12/20	0	0.00	2	139.00	139.50	-2	2,957	-0.07%
2019/12/19	0	0.00	4	137.50	138.50	-4	2,942	-0.14%
2019/12/18	2	138.25	0	0.00	137.50	2	2,927	0.07%
2019/12/17	0	0.00	11	139.36	140.00	-11	2,923	-0.38%
2019/12/16	2	137.00	1	138.00	138.00	1	2,874	0.03%
2019/12/13	1	135.50	0	0.00	135.00	1	2,833	0.04%
2019/12/12	5	136.30	0	0.00	135.00	5	2,808	0.18%
2019/12/11	2	135.50	2	135.50	136.00	0	2,784	0.00%
2019/12/10	13.1	133.44	0	0.00	134.00	13.1	2,763	0.48%
2019/12/09	6	134.92	0	0.00	134.50	6	2,720	0.22%
2019/12/06	13	135.15	11	133.14	134.00	2	2,737	0.07%
2019/12/04	8	134.75	0	0.00	135.00	8	2,708	0.30%
2019/12/03	10	138.00	0	0.00	138.00	10	2,675	0.37%
2019/12/02	2	135.50	0	0.00	136.00	2	2,652	0.08%
2019/11/29	4	136.88	1	137.00	136.50	3	2,667	0.11%
2019/11/28	3	139.33	0	0.00	139.00	3	2,718	0.11%
2019/11/27	2	139.75	1	139.50	139.50	1	2,736	0.04%
2019/11/26	2	139.00	0	0.00	139.00	2	2,730	0.07%
2019/11/22	4	140.38	0.6	140.00	140.00	3.4	2,656	0.13%
2019/11/19	0	0.00	6	142.75	144.00	-6	2,678	-0.22%
2019/11/18	0	0.00	4	141.50	142.00	-4	2,635	-0.15%
2019/11/13	0	0.00	1	141.00	138.50	-1	2,662	-0.04%
2019/11/11	0	0.00	1	141.00	141.00	-1	2,757	-0.04%
2019/11/08	2.2	139.54	6	140.33	140.50	-3.8	2,742	-0.14%
2019/11/07	0	0.00	2	138.75	138.50	-2	2,731	-0.07%
2019/11/06	2	138.00	1	138.00	139.00	1	2,741	0.04%
2019/11/04	0	0.00	5	139.00	140.00	-5	2,796	-0.18%
2019/10/31	1	138.00	2	137.50	137.50	-1	2,961	-0.03%
2019/10/30	11	136.00	0	0.00	136.00	11	2,989	0.37%
2019/10/28	6	134.50	0.7	135.00	135.00	5.3	3,053	0.17%
2019/10/25	5	136.20	0	0.00	134.50	5	3,073	0.16%
2019/10/24	0	0.00	3	138.00	138.50	-3	3,048	-0.10%
2019/10/23	1	138.50	34	137.94	137.50	-33	3,039	-1.09%
2019/10/22	0	0.00	8	134.00	136.50	-8	3,010	-0.27%
2019/10/21	0	0.00	1	131.00	132.00	-1	2,947	-0.03%
2019/10/18	1	131.50	21	131.90	132.00	-20	2,962	-0.68%
2019/10/17	0	0.00	1	131.00	131.00	-1	2,957	-0.03%
2019/10/16	0	0.00	10	130.05	131.00	-10	2,935	-0.34%
2019/10/15	2	128.50	5	128.80	129.00	-3	2,881	-0.10%
2019/10/14	0.2	128.00	0	0.00	128.00	0.2	2,887	0.01%
2019/10/03	3	126.33	0	0.00	126.00	3	2,855	0.11%
2019/10/02	1	128.50	0	0.00	129.00	1	2,854	0.04%
2019/10/01	0	0.00	13	128.08	128.50	-13	2,891	-0.45%
2019/09/27	0	0.00	4	125.75	125.00	-4	2,870	-0.14%
2019/09/26	2	126.00	0	0.00	126.00	2	2,886	0.07%
2019/09/25	5.6	125.20	0	0.00	125.00	5.6	2,889	0.20%
2019/09/24	2	126.25	0	0.00	126.50	2	2,884	0.07%
2019/09/23	5.1	127.52	0	0.00	128.00	5.1	2,878	0.18%
2019/09/20	1	128.00	0	0.00	128.50	1	2,903	0.03%
2019/09/19	1	128.00	2	128.50	128.50	-1	2,905	-0.03%
2019/09/18	0	0.00	3	129.50	129.50	-3	2,899	-0.10%
2019/09/17	13	129.15	8	129.00	128.00	5	2,894	0.17%
2019/09/16	0	0.00	8	131.75	132.50	-8	2,926	-0.27%
2019/09/12	0	0.00	4	131.00	131.00	-4	2,921	-0.14%
2019/09/10	0	0.00	3	128.50	129.50	-3	2,939	-0.10%
2019/09/09	0	0.00	12	130.75	131.00	-12	2,914	-0.41%
2019/09/06	0	0.00	17	129.53	129.50	-17	2,914	-0.58%
2019/09/05	2	128.00	5	127.80	127.50	-3	2,899	-0.10%
2019/09/04	1	126.00	3	126.50	127.00	-2	2,939	-0.07%
2019/09/03	1	126.00	0	0.00	126.00	1	3,030	0.03%
2019/09/02	12	127.42	18	126.67	127.00	-6	3,043	-0.20%
2019/08/30	2	124.00	6	124.17	124.50	-4	2,998	-0.13%
2019/08/29	3	120.17	5	120.00	121.00	-2	2,985	-0.07%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/26	28	121.96	0	0.00	122.00	28	3,018	0.93%
2019/08/23	2	124.00	0	0.00	125.00	2	3,015	0.07%
2019/08/22	5	125.30	0	0.00	125.00	5	3,029	0.17%
2019/08/21	5	125.50	0	0.00	125.00	5	3,078	0.16%
2019/08/15	16	121.25	0	0.00	124.00	16	3,102	0.52%
2019/08/14	0	0.00	3	124.67	123.50	-3	3,102	-0.10%
2019/08/13	4	121.50	1	123.00	121.00	3	3,016	0.10%
2019/08/12	1	125.50	4	126.00	123.50	-3	3,029	-0.10%
2019/08/08	12	124.33	0	0.00	124.00	12	3,027	0.40%
2019/08/07	1	124.00	3	126.00	124.00	-2	3,027	-0.07%
2019/08/06	39	121.53	0	0.00	124.00	39	3,056	1.28%
2019/08/05	3	125.00	1	124.00	124.00	2	3,099	0.06%
2019/08/02	13	126.04	0	0.00	125.50	13	3,185	0.41%
2019/08/01	2	131.50	0	0.00	133.00	2	3,070	0.07%
2019/07/30	1	141.00	2	140.00	139.50	-1	3,004	-0.03%
2019/07/25	1	138.50	0	0.00	139.00	1	2,918	0.03%
2019/07/23	10	136.50	7	136.71	136.00	3	2,879	0.10%
2019/07/22	2	140.00	0	0.00	139.50	2	2,857	0.07%
2019/07/19	0	0.00	1	139.50	139.00	-1	2,854	-0.04%
2019/07/18	0	0.00	2	137.50	138.00	-2	2,868	-0.07%
2019/07/12	1	135.00	0	0.00	135.00	1	2,824	0.04%
2019/07/05	0	0.00	3	135.17	135.50	-3	2,858	-0.10%
2019/07/04	0	0.00	2	133.00	132.50	-2	2,854	-0.07%
2019/07/02	0	0.00	4	131.75	132.50	-4	2,915	-0.14%
2019/07/01	0	0.00	12	130.08	131.00	-12	2,915	-0.41%
2019/06/27	1	129.00	0	0.00	129.00	1	2,954	0.03%
2019/06/26	4	128.13	13	128.73	128.50	-9	2,974	-0.30%
2019/06/24	1	130.00	0	0.00	130.00	1	2,934	0.03%
2019/06/21	1	129.00	8	130.50	128.50	-7	2,945	-0.24%
2019/06/20	0	0.00	7	128.29	128.00	-7	2,893	-0.24%
2019/06/19	0	0.00	4	127.88	128.00	-4	2,858	-0.14%
2019/06/18	0.5	125.50	2	125.50	125.50	-1.5	2,819	-0.05%
2019/06/17	1	123.00	16	124.38	125.00	-15	2,908	-0.52%
2019/06/14	3	122.33	4	122.25	122.00	-1	2,912	-0.03%
2019/06/13	12	122.75	0	0.00	121.00	12	2,944	0.41%
2019/06/12	0.2	126.00	1	125.50	125.50	-0.8	2,924	-0.03%
2019/06/11	71	122.54	7	124.43	125.00	64	2,872	2.23%
2019/06/10	8.3	118.43	3	119.00	120.00	5.3	2,776	0.19%
2019/06/06	0	0.00	5	115.50	115.50	-5	2,763	-0.18%
2019/06/05	5	118.80	0	0.00	117.50	5	2,783	0.18%
2019/06/04	4	119.13	2	119.50	119.50	2	2,788	0.07%
2019/06/03	1	117.50	0	0.00	118.00	1	2,790	0.04%
2019/05/31	9	117.67	3	116.67	116.50	6	2,799	0.21%
2019/05/30	2	114.50	0	0.00	116.50	2	2,757	0.07%
2019/05/29	4	113.38	8	113.13	114.50	-4	2,757	-0.15%
2019/05/28	4	114.63	1	115.00	114.00	3	2,777	0.11%
2019/05/27	3	115.67	0	0.00	115.50	3	2,771	0.11%
2019/05/24	6	116.33	8	116.50	115.50	-2	2,784	-0.07%
2019/05/23	10	112.85	0	0.00	114.50	10	2,770	0.36%
2019/05/22	1	117.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	1	117.53	11	117.27	118.00	-10	2,792	-0.36%
2019/05/20	9	114.94	0	0.00	115.00	9	2,799	0.32%
2019/05/17	6	114.42	0	0.00	114.50	6	2,888	0.21%
2019/05/16	19	116.97	0	0.00	116.00	19	2,858	0.66%
2019/05/15	3	118.50	0	0.00	119.00	3	2,847	0.11%
2019/05/14	10	117.50	0	0.00	117.50	10	2,839	0.35%
2019/05/13	24	119.60	1	120.50	120.00	23	2,788	0.82%
2019/05/10	29	125.36	7	124.50	123.00	22	2,744	0.80%
2019/05/09	2	131.00	2	130.50	129.50	0	2,646	0.00%
2019/05/08	0	0.00	2	133.50	133.00	-2	2,623	-0.08%
2019/05/06	5	130.20	1	129.53	129.50	4	2,634	0.15%
2019/05/03	34	133.00	0	0.00	133.00	34	2,650	1.28%
2019/04/29	3	132.00	0	0.00	132.00	3	2,722	0.11%
2019/04/26	2	131.75	8	132.75	133.00	-6	2,738	-0.22%
2019/04/25	2	128.75	3	130.33	133.00	-1	2,750	-0.04%
2019/04/24	8	129.56	0	0.00	130.00	8	2,759	0.29%
2019/04/23	13	129.69	0	0.00	130.00	13	2,755	0.47%
2019/04/22	1	132.00	0	0.00	132.50	1	2,773	0.04%
2019/04/19	1	130.50	0	132.00	132.00	1	2,817	0.03%
2019/04/18	6	130.75	0	0.00	130.50	6	2,879	0.21%
2019/04/17	0	0.00	2	134.00	133.50	-2	2,953	-0.07%
2019/04/16	3	133.50	0	0.00	132.50	3	2,964	0.10%
2019/04/15	3	135.83	0	0.00	134.00	3	3,009	0.10%
2019/04/12	1	133.50	0	0.00	135.00	1	3,043	0.03%
2019/04/09	2	132.25	0	0.00	133.00	2	3,064	0.07%
2019/04/08	1	133.00	0	0.00	134.00	1	3,058	0.03%
2019/04/02	0	0.00	13	127.88	129.00	-13	2,986	-0.44%
2019/04/01	0	0.00	2	126.50	125.50	-2	2,939	-0.07%
2019/03/29	2	125.50	22	124.57	126.00	-20	2,884	-0.69%
2019/03/28	0	0.00	6	123.00	123.00	-6	2,862	-0.21%
2019/03/27	2	122.50	0	0.00	122.00	2	2,852	0.07%
2019/03/25	7	120.43	0	0.00	121.50	7	2,879	0.24%
2019/03/22	1	123.00	1	122.50	123.00	0	2,854	0.00%
2019/03/21	0	0.00	1	122.50	122.50	-1	2,882	-0.03%
2019/03/20	3	122.83	6	122.83	123.00	-3	2,894	-0.10%
2019/03/18	0	0.00	4	119.50	120.50	-4	2,805	-0.14%
2019/03/13	10	114.60	0	0.00	114.50	10	2,793	0.36%
2019/03/12	20	114.50	0	0.00	115.00	20	2,819	0.71%
2019/03/11	0	0.00	1.3	112.60	113.00	-1.3	2,850	-0.04%
2019/03/07	2	115.50	0	0.00	115.50	2	2,895	0.07%
2019/03/06	3	117.33	1.2	119.14	117.00	1.8	2,896	0.06%
2019/03/05	0	0.00	3	119.83	120.00	-3	2,902	-0.10%
2019/02/27	0	0.00	10	120.50	121.00	-10	2,913	-0.34%
2019/02/26	1	118.50	2	119.50	119.50	-1	2,897	-0.03%
2019/02/22	0	0.00	1	115.50	116.00	-1	2,893	-0.03%
2019/02/21	0	0.00	1	117.00	116.50	-1	2,894	-0.03%
2019/02/19	2	114.75	1	113.50	112.50	1	2,865	0.03%
2019/02/18	0	0.00	1	118.00	118.00	-1	2,859	-0.03%
2019/02/15	0	0.00	2	111.00	111.00	-2	2,806	-0.07%
2019/01/30	0	0.00	2	112.50	113.00	-2	2,978	-0.07%
2019/01/29	0	0.00	2	112.00	112.00	-2	2,991	-0.07%
2019/01/28	0	0.00	4	112.00	112.00	-4	3,057	-0.13%
2019/01/25	1	111.50	1	111.50	112.00	0	3,115	0.00%
2019/01/24	0	0.00	2	108.50	109.50	-2	3,163	-0.06%
2019/01/23	0	0.00	5	109.70	110.00	-5	3,228	-0.15%
2019/01/22	0	0.00	7	110.21	111.00	-7	3,273	-0.21%
2019/01/18	0	0.00	1	109.00	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	4	108.50	109.00	-4	3,405	-0.12%
2019/01/16	0	0.00	16	107.53	107.50	-16	3,492	-0.46%
2019/01/15	0	0.00	2	108.00	108.00	-2	3,602	-0.06%
2019/01/11	1	107.00	1	105.50	105.50	0	3,689	0.00%
2019/01/10	1	106.50	5	105.30	106.50	-4	3,713	-0.11%
2019/01/09	0	0.00	1	103.50	105.00	-1	3,689	-0.03%
2019/01/07	1	98.90	0	0.00	99.70	1	3,676	0.03%
2019/01/04	1	97.90	0	0.00	98.00	1	3,717	0.03%
2019/01/03	1	97.00	1	97.70	97.00	0	3,851	0.00%
2019/01/02	0	0.00	2	98.15	98.10	-2	3,912	-0.05%
2018/12/27	1	96.30	0	0.00	96.90	1	3,910	0.03%
2018/12/21	2	96.60	0	0.00	96.50	2	4,053	0.05%
2018/12/20	1	97.00	0	0.00	97.30	1	4,061	0.02%
2018/12/18	0	0.00	8	98.15	98.00	-8	4,086	-0.20%
2018/12/14	4	96.53	0	0.00	97.90	4	4,281	0.09%
2018/12/12	1	96.20	0	0.00	97.10	1	4,339	0.02%
2018/12/11	2	96.00	0	0.00	95.70	2	4,341	0.05%
2018/12/10	0	0.00	2	96.30	97.10	-2	4,334	-0.05%
2018/12/07	2	97.00	0	0.00	97.30	2	4,337	0.05%
2018/12/06	0	0.00	2	95.50	95.30	-2	4,354	-0.05%
2018/12/05	1	97.50	0	0.00	97.70	1	4,368	0.02%
2018/12/03	26.3	97.98	3	99.07	100.50	23.3	4,377	0.53%
2018/11/30	0	0.00	2	96.30	96.10	-2	4,312	-0.05%
2018/11/29	1	95.50	4	95.85	95.20	-3	4,286	-0.07%
2018/11/27	1	92.90	1	92.90	93.50	0	4,258	0.00%
2018/11/26	4	92.45	3	92.77	92.20	1	4,255	0.02%
2018/11/23	2	91.95	2	91.95	92.00	0	4,255	0.00%
2018/11/22	0	0.00	2	93.90	93.10	-2	4,263	-0.05%
2018/11/21	2	93.70	0	0.00	94.50	2	4,289	0.05%
2018/11/20	2	93.60	3	94.07	93.50	-1	4,280	-0.02%
2018/11/19	2	94.40	20	94.20	94.70	-18	4,283	-0.42%
2018/11/16	3	94.20	2	95.00	93.90	1	4,310	0.02%
2018/11/15	8	94.65	22	94.64	94.50	-14	4,319	-0.32%
2018/11/14	3	96.07	5	96.02	96.70	-2	4,332	-0.05%
2018/11/13	1	94.40	1	93.50	94.80	0	4,324	0.00%
2018/11/12	1	94.70	7	93.21	94.90	-6	4,321	-0.14%
2018/11/09	1	92.70	19	93.28	92.10	-18	4,369	-0.41%
2018/11/08	1	93.60	0	0.00	93.50	1	4,327	0.02%
2018/11/07	1	93.00	6	92.75	93.40	-5	4,341	-0.12%
2018/11/06	0	0.00	11	91.53	91.30	-11	4,338	-0.25%
2018/11/05	3	90.13	0	0.00	91.50	3	4,325	0.07%
2018/11/02	6	90.30	2	90.40	91.30	4	4,404	0.09%
2018/11/01	4	89.68	6	90.07	91.00	-2	4,351	-0.05%
2018/10/31	12	88.25	0	0.00	88.20	12	4,285	0.28%
2018/10/30	4	87.33	20	87.07	88.00	-16	4,211	-0.38%
2018/10/29	10	85.60	21	86.26	86.40	-11	4,199	-0.26%
2018/10/26	11	85.27	10	85.30	85.00	1	4,179	0.02%
2018/10/25	7	81.53	20	81.65	83.70	-13	4,102	-0.32%
2018/10/24	52	83.19	28	82.77	84.30	24	4,111	0.58%
2018/10/23	29	86.14	6	87.97	85.30	23	4,086	0.56%
2018/10/22	9	89.52	0	0.00	90.30	9	3,966	0.23%
2018/10/19	12	89.23	1	90.50	90.80	11	3,931	0.28%
2018/10/18	0	0.00	1	93.50	92.40	-1	3,873	-0.03%
2018/10/16	1	90.30	0	0.00	91.50	1	3,853	0.03%
2018/10/15	1	90.70	0	0.00	91.40	1	3,841	0.03%
2018/10/12	27	91.54	18	91.03	93.00	9	3,801	0.24%
2018/10/11	16	91.80	14	93.08	92.00	2	3,735	0.05%
2018/10/09	10	100.14	0	0.00	99.90	10	3,578	0.28%
2018/10/08	10	102.50	0	0.00	102.00	10	3,507	0.29%
2018/10/05	1	103.00	30	103.75	103.50	-29	3,539	-0.82%
2018/10/04	0	0.00	16	104.84	105.50	-16	3,537	-0.45%
2018/10/03	1	105.00	7	106.43	104.50	-6	3,565	-0.17%
2018/10/02	0	0.00	1	106.50	106.50	-1	3,583	-0.03%
2018/09/28	2	107.25	0	0.00	107.00	2	3,653	0.05%
2018/09/27	2	109.25	1	109.00	109.00	1	3,643	0.03%
2018/09/26	0	0.00	1	109.00	109.50	-1	3,624	-0.03%
2018/09/25	1	107.50	49	108.97	109.00	-48	3,724	-1.29%
2018/09/21	1	107.50	1.1	108.45	108.50	-0.1	3,765	0.00%
2018/09/20	0	0.00	1	108.50	108.50	-1	3,667	-0.03%
2018/09/19	4.8	105.41	1	105.50	105.50	3.8	3,704	0.10%
2018/09/18	0	0.00	5	104.20	105.00	-5	3,689	-0.14%
2018/09/14	0	0.00	0.1	103.50	103.50	-0.1	3,776	0.00%
2018/09/12	6	99.82	1	99.80	100.50	5	3,792	0.13%
2018/09/11	5	99.86	0	0.00	99.90	5	3,879	0.13%
2018/09/10	1	100.00	0.4	102.00	102.00	0.6	3,988	0.02%
2018/09/07	0.2	102.50	32.6	102.56	102.50	-32.4	4,023	-0.80%
2018/09/03	0	0.00	2	104.50	104.00	-2	4,106	-0.05%
2018/08/31	0	0.00	6	104.42	104.50	-6	4,115	-0.15%
2018/08/29	1	103.00	0	0.00	103.00	1	4,164	0.02%
2018/08/27	1	103.50	0	0.00	104.00	1	4,143	0.02%
2018/08/24	0	0.00	1	102.50	102.50	-1	4,104	-0.02%
2018/08/22	0	0.00	1	100.50	100.50	-1	4,292	-0.02%
2018/08/21	0	0.00	1	100.50	100.50	-1	4,277	-0.02%
2018/08/20	13	98.12	0	0.00	98.50	13	4,232	0.31%
2018/08/17	1	99.20	1	100.50	99.10	0	4,212	0.00%
2018/08/16	11	98.48	0	0.00	98.20	11	4,225	0.26%
2018/08/10	0	0.00	1	103.00	102.50	-1	4,139	-0.02%
2018/08/09	2	99.80	2	101.00	101.50	0	4,161	0.00%
2018/08/07	2	99.05	0	0.00	98.70	2	4,076	0.05%
2018/08/06	0	0.00	1	100.00	99.70	-1	4,111	-0.02%
2018/08/03	1	98.60	0	0.00	99.30	1	4,240	0.02%
2018/08/02	1	99.10	1	99.40	99.60	0	4,356	0.00%
2018/08/01	4	100.00	0	0.00	100.50	4	4,383	0.09%
2018/07/31	4	99.68	21	99.81	100.00	-17	4,402	-0.39%
2018/07/30	20	104.75	2	105.50	107.00	18	4,370	0.41%
2018/07/26	13	105.35	1	105.00	105.00	12	4,358	0.28%
2018/07/24	0	0.00	2	101.50	102.50	-2	4,517	-0.04%
2018/07/23	14	99.86	0	0.00	99.50	14	4,506	0.31%
2018/07/20	1	99.70	0	0.00	99.70	1	4,498	0.02%
2018/07/16	1	99.40	0	0.00	99.40	1	4,622	0.02%
2018/07/13	0	0.00	1	99.90	101.00	-1	4,623	-0.02%
2018/07/11	7	97.50	0	0.00	98.10	7	4,629	0.15%
2018/07/09	2	96.15	4	96.48	97.60	-2	4,622	-0.04%
2018/07/06	1	94.50	0	0.00	94.80	1	4,639	0.02%
2018/07/05	2	95.60	0	0.00	95.10	2	4,649	0.04%
2018/07/04	2	96.20	2	96.65	96.20	0	4,673	0.00%
2018/07/03	2	96.00	71	95.41	95.20	-69	4,741	-1.46%
2018/07/02	4	97.85	0	0.00	97.20	4	4,681	0.09%
2018/06/29	12	98.65	0	0.00	100.00	12	4,618	0.26%
2018/06/28	3	98.97	10	100.00	99.00	-7	4,555	-0.15%
2018/06/27	0.2	101.50	0	0.00	101.00	0.2	4,487	0.00%
2018/06/26	2	101.00	9	100.94	101.00	-7	4,511	-0.16%
2018/06/25	1	104.50	0	0.00	103.00	1	4,426	0.02%
2018/06/22	10	105.00	10	105.00	105.00	0	4,411	0.00%
2018/06/20	1	103.00	0	0.00	103.00	1	4,466	0.02%
2018/06/19	4	105.25	1	104.50	104.50	3	4,547	0.07%
2018/06/15	0	0.00	2	108.50	107.50	-2	4,449	-0.04%
2018/06/14	4	107.00	0	0.00	106.50	4	4,450	0.09%
2018/06/13	20	110.00	0	0.00	109.00	20	4,578	0.44%
2018/06/12	1	110.00	0	0.00	110.00	1	4,830	0.02%
2018/06/07	10	111.00	0	0.00	112.00	10	5,033	0.20%
2018/06/06	0	0.00	2	109.50	110.00	-2	5,257	-0.04%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/06/04	1	108.00	0	0.00	109.00	1	5,269	0.02%
2018/06/01	0	0.00	71	108.51	109.00	-71	5,261	-1.35%
2018/05/31	0	0.00	1	106.00	107.00	-1	5,260	-0.02%
2018/05/30	1	105.50	0	0.00	105.00	1	5,176	0.02%
2018/05/29	1	107.50	1	107.00	107.00	0	5,184	0.00%
2018/05/24	36	109.08	0	0.00	108.00	36	5,322	0.68%
2018/05/23	25	108.50	1	109.00	108.50	24	5,311	0.45%
2018/05/17	2	107.50	29	107.60	108.00	-27	5,495	-0.49%
2018/05/16	2	110.00	0	0.00	110.00	2	5,490	0.04%
2018/05/15	11	110.45	1	110.50	110.00	10	5,563	0.18%
2018/05/14	39	113.09	0	0.00	112.50	39	5,655	0.69%
2018/05/11	60	110.25	2	111.75	112.00	58	5,657	1.03%
2018/05/10	2	109.00	0	0.00	109.00	2	5,573	0.04%
2018/05/09	0	0.00	1	108.50	109.50	-1	5,454	-0.02%
2018/05/08	0	0.00	1	107.50	108.00	-1	5,438	-0.02%
2018/05/07	0	0.00	13	107.85	107.00	-13	5,451	-0.24%
2018/05/03	2	106.25	0	0.00	105.50	2	5,589	0.04%
2018/05/02	0	0.00	1	110.00	108.50	-1	5,746	-0.02%
2018/04/30	1	111.00	2	110.25	109.00	-1	5,852	-0.02%
2018/04/27	4	106.00	0	0.00	107.00	4	5,721	0.07%
2018/04/24	83	105.48	1	107.00	104.50	82	5,775	1.42%
2018/04/23	1	104.00	0	0.00	104.00	1	5,721	0.02%
2018/04/20	0	0.00	81	104.49	104.50	-81	5,765	-1.41%
2018/04/19	0	0.00	1	103.00	103.00	-1	5,756	-0.02%
2018/04/18	15	101.43	2	103.25	102.00	13	5,798	0.22%
2018/04/17	71	103.98	0	0.00	102.00	71	5,895	1.20%
2018/04/16	0	0.00	75	106.13	105.00	-75	5,862	-1.28%
2018/04/13	21	106.40	0	0.00	104.50	21	5,856	0.36%
2018/04/12	0	0.00	2	106.50	106.50	-2	5,931	-0.03%
2018/04/11	30	104.50	1	105.00	105.00	29	6,077	0.48%
2018/04/10	1	102.00	3	101.83	103.50	-2	6,154	-0.03%
2018/04/09	56	99.39	0	0.00	99.90	56	6,111	0.92%
2018/04/03	3	100.50	0	0.00	100.50	3	6,063	0.05%
2018/04/02	0	0.00	50	103.00	103.00	-50	6,024	-0.83%
2018/03/31	61	102.08	1	104.00	103.50	60	6,057	0.99%
2018/03/30	0	0.00	2	102.50	103.00	-2	6,106	-0.03%
2018/03/29	4	100.50	0	0.00	100.00	4	6,089	0.07%
2018/03/28	0	0.00	50	102.00	103.00	-50	6,035	-0.83%
2018/03/26	1	103.00	0	0.00	103.00	1	6,047	0.02%
2018/03/23	26	101.38	32	100.34	101.50	-6	6,040	-0.10%
2018/03/22	7	104.36	0	0.00	103.00	7	6,033	0.12%
2018/03/21	0	0.00	2	107.25	107.00	-2	5,872	-0.03%
2018/03/20	1	104.50	0	0.00	105.00	1	5,882	0.02%
2018/03/19	3	108.00	3	109.17	107.00	0	5,852	0.00%
2018/03/16	1	106.00	1	105.50	107.00	0	5,684	0.00%
2018/03/15	5	103.00	1	102.50	102.50	4	5,440	0.07%
2018/03/13	16	103.25	0	0.00	103.50	16	5,470	0.29%
2018/03/12	21	101.93	17	103.88	105.50	4	5,373	0.07%
2018/03/09	5	96.50	10	97.20	97.10	-5	5,203	-0.10%
2018/03/07	0	0.00	1	95.50	95.70	-1	5,248	-0.02%
2018/03/06	20	97.80	0	0.00	96.40	20	5,257	0.38%
2018/03/05	0	0.00	10	97.50	97.30	-10	5,339	-0.19%
2018/03/02	0.1	96.70	0	0.00	96.60	0.1	5,303	0.00%
2018/03/01	0	0.00	86	98.01	99.20	-86	5,265	-1.63%
2018/02/23	40	97.16	0	0.00	96.80	40	5,183	0.77%
2018/02/22	2	96.45	4	96.88	97.70	-2	5,268	-0.04%
2018/02/21	0	0.00	4	93.93	94.80	-4	5,260	-0.08%
2018/02/09	2	90.00	3	90.40	90.10	-1	5,291	-0.02%
2018/02/08	1	92.90	2	93.15	93.00	-1	5,287	-0.02%
2018/02/07	10	91.10	0	0.00	90.60	10	5,331	0.19%
2018/02/06	3	88.87	0	0.00	90.20	3	5,371	0.06%
2018/02/05	3	93.73	1	93.30	93.70	2	5,390	0.04%
2018/02/02	1	96.60	0	0.00	96.20	1	5,705	0.02%
2018/02/01	0.2	98.30	1	98.50	98.40	-0.8	6,373	-0.01%
2018/01/31	1	97.20	1	97.40	98.10	0	6,405	0.00%
2018/01/30	0	0.00	1	98.10	97.80	-1	6,453	-0.02%
2018/01/29	1	98.40	4	98.33	97.60	-3	6,445	-0.05%
2018/01/26	0	0.00	1	100.00	99.20	-1	6,392	-0.02%
2018/01/25	2	100.05	6	99.43	100.50	-4	6,334	-0.06%
2018/01/24	0	0.00	4	96.93	97.20	-4	6,206	-0.06%
2018/01/23	1	95.00	2	95.60	95.40	-1	6,139	-0.02%
2018/01/22	0	0.00	3	95.37	95.10	-3	6,173	-0.05%
2018/01/19	1	95.20	2	95.40	95.60	-1	6,244	-0.02%
2018/01/18	0.3	96.50	3	96.93	96.80	-2.7	6,404	-0.04%
2018/01/17	0	0.00	10	94.64	96.70	-10	6,617	-0.15%
2018/01/16	2	94.00	7	94.47	93.80	-5	6,791	-0.07%
2018/01/15	0	0.00	2	96.00	95.60	-2	6,789	-0.03%
2018/01/12	3	95.20	17	95.45	95.00	-14	6,829	-0.20%
2018/01/11	0	0.00	33	95.30	95.50	-33	6,852	-0.48%
2018/01/10	0	0.00	4	93.10	92.80	-4	6,838	-0.06%
2018/01/09	1	94.60	16	94.19	94.20	-15	6,922	-0.22%
2018/01/08	1	93.50	9	93.41	93.50	-8	7,085	-0.11%
2018/01/05	0	0.00	144	92.59	93.60	-144	7,306	-1.97%	大賣/鉅額交易
2018/01/04	0	0.00	9	89.71	90.00	-9	7,162	-0.13%
2018/01/03	1	87.60	2	87.70	87.90	-1	7,166	-0.01%
2018/01/02	0	0.00	3	87.00	87.60	-3	7,187	-0.04%