中租-KY (5871)-元富-成功券商分點個股進出

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
174.0
漲跌
▲6.0
漲幅
+3.57%
成交量
8,576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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	172.50	4	172.25	174.00	-4	4,524	-0.09%
2024/04/26	29	169.81	1	170.00	168.00	28	4,420	0.63%
2024/04/25	1.1	171.53	0	0.00	171.00	1.1	4,368	0.02%
2024/04/24	4	171.50	1	173.00	173.50	3	4,405	0.07%
2024/04/23	0	0.00	1	173.99	173.00	-1	4,433	-0.02%
2024/04/22	0	0.00	2	171.25	172.50	-2	4,423	-0.05%
2024/04/19	5.3	168.88	0	0.00	168.00	5.3	4,378	0.12%
2024/04/17	1	170.50	0	0.00	170.50	1	4,222	0.02%
2024/04/16	10.3	171.44	2	170.25	170.00	8.3	4,189	0.20%
2024/04/15	0	173.50	0	0.00	173.00	0	4,151	0.00%
2024/04/12	1	174.01	0	0.00	174.50	1	4,181	0.02%
2024/04/11	0.1	176.50	0	0.00	175.50	0.1	4,179	0.00%
2024/04/10	0	0.00	1	178.50	178.50	-1	4,199	-0.02%
2024/04/09	1	176.50	5	177.70	178.50	-4	4,171	-0.10%
2024/04/08	0.1	176.00	1	176.50	176.00	-0.9	4,131	-0.02%
2024/04/03	1.2	174.92	0	0.00	175.50	1.2	4,138	0.03%
2024/04/02	1	175.50	1	176.00	176.00	0	4,079	0.00%
2024/04/01	0.1	174.81	8	174.25	175.50	-7.9	4,059	-0.19%
2024/03/29	0	172.50	1	172.00	172.00	-1	4,023	-0.02%
2024/03/28	2	171.76	1	174.50	171.50	1	4,011	0.03%
2024/03/27	0	172.50	0	0.00	172.00	0	3,989	0.00%
2024/03/26	25	171.06	0	0.00	172.00	25	4,030	0.62%
2024/03/25	1	170.55	3	172.66	174.00	-2	4,002	-0.05%
2024/03/22	4.1	171.77	0	0.00	171.50	4.1	4,014	0.10%
2024/03/21	0	175.00	9	175.56	176.50	-9	4,008	-0.22%
2024/03/20	1	172.02	1	172.50	172.00	0	4,104	0.00%
2024/03/19	25	172.92	0.2	173.00	172.50	24.8	4,119	0.60%
2024/03/18	3	175.17	0	0.00	174.00	3	4,147	0.07%
2024/03/15	2	175.01	0	0.00	177.00	2	4,156	0.05%
2024/03/14	6	179.17	6.1	179.09	179.00	-0.1	4,126	0.00%
2024/03/13	3.1	176.18	1	177.00	176.00	2.1	4,086	0.05%
2024/03/12	2	174.75	3	174.83	176.00	-1	4,070	-0.02%
2024/03/11	0.2	173.05	2	174.25	174.50	-1.8	4,048	-0.05%
2024/03/08	4.5	172.00	0	0.00	172.50	4.5	4,068	0.11%
2024/03/07	0	174.25	0	0.00	175.00	0	4,034	0.00%
2024/03/06	2	175.00	0	175.50	175.00	2	4,026	0.05%
2024/03/05	0	174.00	20	174.50	173.50	-20	4,063	-0.49%
2024/03/04	0	174.00	0	0.00	174.00	0	4,052	0.00%
2024/03/01	1.2	174.39	0	0.00	174.00	1.2	4,098	0.03%
2024/02/29	0	173.00	0	0.00	174.50	0	4,116	0.00%
2024/02/27	7	173.28	0	0.00	172.00	7	4,089	0.17%
2024/02/26	24.1	172.73	0	0.00	173.00	24.1	4,048	0.59%
2024/02/22	8	175.69	25	175.96	176.00	-17	4,045	-0.42%
2024/02/21	12	176.96	1	176.00	176.00	11	4,032	0.27%
2024/02/20	0	176.00	2	177.00	177.50	-2	4,025	-0.05%
2024/02/19	13.1	172.86	1	174.50	174.00	12.1	4,043	0.30%
2024/02/16	10.4	169.00	2	171.50	171.00	8.4	4,054	0.21%
2024/02/15	13.5	170.67	0	0.00	170.00	13.5	3,933	0.34%
2024/02/05	23	172.94	0	0.00	174.00	23	3,857	0.60%
2024/02/02	1	174.01	0	175.00	174.50	1	3,863	0.03%
2024/02/01	3	174.34	0	0.00	175.00	3	3,809	0.08%
2024/01/31	6.3	174.03	0	0.00	174.00	6.3	3,772	0.17%
2024/01/30	11.2	175.19	1	174.50	174.00	10.2	3,764	0.27%
2024/01/29	0	179.00	0	0.00	179.00	0	3,658	0.00%
2024/01/26	6	178.50	0	0.00	177.50	6	3,650	0.16%
2024/01/25	0	180.50	2	180.25	179.50	-2	3,630	-0.05%
2024/01/24	8	178.50	0	0.00	178.00	8	3,610	0.22%
2024/01/23	0.2	181.00	0	0.00	181.00	0.2	3,593	0.01%
2024/01/22	2	179.75	0	0.00	180.00	2	3,610	0.06%
2024/01/19	2	179.74	1	179.00	179.50	1	3,681	0.03%
2024/01/18	16	177.03	0	0.00	177.00	16	3,663	0.44%
2024/01/17	51.2	179.84	1	179.00	178.50	50.2	3,626	1.38%
2024/01/16	4.1	181.52	0	0.00	182.00	4.1	3,587	0.11%
2024/01/15	0.1	184.15	0	0.00	184.00	0.1	3,609	0.00%
2024/01/12	1	185.00	0	185.00	184.50	1	3,674	0.03%
2024/01/11	0	186.50	3	185.50	186.00	-3	3,678	-0.08%
2024/01/10	1	182.52	0	0.00	183.00	1	3,697	0.03%
2024/01/09	11.5	184.05	1	187.00	182.50	10.5	3,681	0.29%
2024/01/08	24	187.90	1	187.50	186.00	23	3,657	0.63%
2024/01/05	3.1	190.08	0	0.00	190.00	3.1	3,628	0.09%
2024/01/04	2	194.50	1.1	193.55	195.50	0.9	3,629	0.02%
2024/01/03	0	192.50	0	0.00	192.00	0	3,657	0.00%
2024/01/02	1	191.59	0	192.00	194.00	1	3,613	0.03%
2023/12/29	2	190.75	13.1	192.90	193.00	-11.1	3,570	-0.31%
2023/12/27	0	0.00	0.1	190.50	190.50	-0.1	3,546	0.00%
2023/12/26	0	0.00	1	189.46	189.00	-1	3,551	-0.03%
2023/12/21	0	0.00	13.7	187.26	187.50	-13.7	3,597	-0.38%
2023/12/20	0	187.50	0	0.00	185.00	0	3,572	0.00%
2023/12/19	0.2	186.50	0	0.00	186.50	0.2	3,564	0.01%
2023/12/18	1	186.79	0	0.00	186.50	1	3,578	0.03%
2023/12/15	1	185.53	37	185.69	187.50	-36	3,526	-1.02%
2023/12/14	1	175.50	2	178.00	179.50	-1	3,397	-0.03%
2023/12/13	12	176.00	0.1	177.00	175.50	11.9	3,359	0.35%
2023/12/12	0	0.00	0	179.50	179.00	0	3,357	0.00%
2023/12/11	1	178.50	0	0.00	178.50	1	3,342	0.03%
2023/12/08	0.6	181.02	0	0.00	181.00	0.6	3,301	0.02%
2023/12/07	0	180.00	0	0.00	179.00	0	3,268	0.00%
2023/12/06	1	180.50	0	0.00	180.00	1	3,262	0.03%
2023/12/05	2.2	180.07	3	179.67	181.00	-0.8	3,308	-0.03%
2023/12/04	7	181.93	0	0.00	181.50	7	3,310	0.21%
2023/12/01	3	183.00	3	183.17	182.50	0	3,290	0.00%
2023/11/30	0	186.21	21	185.00	186.00	-21	3,261	-0.64%
2023/11/29	3.1	184.34	0	0.00	183.00	3.1	3,179	0.10%
2023/11/28	0.5	184.50	10	186.50	185.00	-9.5	3,183	-0.30%
2023/11/27	2	184.75	2	186.25	183.50	0	3,165	0.00%
2023/11/24	0	0.00	13.2	184.35	184.50	-13.2	3,137	-0.42%
2023/11/22	0	182.00	1	180.50	182.50	-1	3,177	-0.03%
2023/11/21	0	178.00	2	181.00	181.00	-2	3,171	-0.06%
2023/11/20	0.1	176.60	0	0.00	178.00	0.1	3,122	0.00%
2023/11/17	0	179.00	0	0.00	177.50	0	3,141	0.00%
2023/11/16	1	174.00	4	176.25	176.50	-3	3,104	-0.10%
2023/11/15	1	174.02	0	0.00	175.00	1	3,083	0.03%
2023/11/14	2	173.25	0	0.00	173.00	2	3,077	0.06%
2023/11/13	2	174.00	1	175.50	172.50	1	3,167	0.03%
2023/11/10	11.2	174.05	0	0.00	173.50	11.2	3,247	0.35%
2023/11/09	1	178.50	0	0.00	178.00	1	3,359	0.03%
2023/11/08	5	180.00	0	0.00	179.00	5	3,521	0.14%
2023/11/07	0	182.00	2	182.00	182.00	-2	3,528	-0.06%
2023/11/06	0	180.00	1	180.50	181.00	-1	3,532	-0.03%
2023/11/03	0	179.00	3	178.67	178.50	-3	3,531	-0.08%
2023/11/02	3	176.50	3	177.50	176.50	0	3,619	0.00%
2023/11/01	11	174.00	1	174.50	173.50	10	3,715	0.27%
2023/10/31	22	175.48	0	0.00	175.50	22	3,815	0.58%
2023/10/30	0	177.50	0	0.00	177.50	0	3,849	0.00%
2023/10/27	0	0.00	5	177.40	179.00	-5	3,876	-0.13%
2023/10/26	0.1	172.91	1	174.00	171.50	-0.9	3,889	-0.02%
2023/10/25	0	0.00	1	173.50	173.50	-1	3,905	-0.03%
2023/10/24	3	169.83	0	171.00	171.00	3	3,960	0.07%
2023/10/23	0.2	172.18	0	0.00	172.00	0.2	3,973	0.00%
2023/10/20	18.2	173.52	0	0.00	174.00	18.2	3,954	0.46%
2023/10/19	0	0.00	4.2	178.78	179.00	-4.2	3,905	-0.11%
2023/10/18	0.2	179.04	1	178.50	179.00	-0.8	3,937	-0.02%
2023/10/17	3.2	181.28	0	0.00	181.00	3.2	3,964	0.08%
2023/10/16	0	183.00	0	0.00	182.50	0	3,997	0.00%
2023/10/13	0	184.00	1	183.00	183.00	-1	4,035	-0.02%
2023/10/12	1	183.49	1	181.50	183.50	0	4,063	0.00%
2023/10/11	0	183.50	5	184.10	183.50	-5	4,117	-0.12%
2023/10/06	1	178.00	1	179.50	178.00	0	4,069	0.00%
2023/10/05	2.2	177.59	2	178.25	177.50	0.2	4,099	0.01%
2023/10/04	7	175.93	0	0.00	177.00	7	4,100	0.17%
2023/10/03	5	180.00	0	0.00	179.00	5	4,070	0.12%
2023/10/02	0	182.00	0	0.00	181.00	0	4,110	0.00%
2023/09/28	0	182.00	1	182.50	181.00	-1	4,152	-0.02%
2023/09/27	0	0.00	2	184.00	184.00	-2	4,140	-0.05%
2023/09/26	5	180.50	1	182.50	180.00	4	4,155	0.10%
2023/09/25	1	181.51	0	0.00	181.50	1	4,143	0.02%
2023/09/22	1	174.00	1	177.00	177.50	0	4,153	0.00%
2023/09/21	5	176.50	0	178.10	175.50	5	4,156	0.12%
2023/09/20	5	180.50	0	0.00	180.00	5	4,115	0.12%
2023/09/19	1	182.50	0	0.00	184.00	1	4,103	0.02%
2023/09/18	1	182.00	1	183.48	183.00	0	4,094	0.00%
2023/09/15	0	183.63	1	182.50	182.50	-1	4,139	-0.02%
2023/09/14	0.1	179.53	2	179.75	180.00	-1.9	4,086	-0.05%
2023/09/13	5	176.00	0	0.00	177.00	5	4,081	0.12%
2023/09/12	5	174.50	0	176.50	176.00	5	4,102	0.12%
2023/09/11	0.2	175.17	1	175.00	175.00	-0.8	4,117	-0.02%
2023/09/08	1	171.50	0	172.50	172.50	1	4,123	0.02%
2023/09/07	4.1	174.93	0	0.00	174.50	4.1	4,180	0.10%
2023/09/06	0	179.00	0	0.00	179.50	0	4,157	0.00%
2023/09/05	0.1	180.04	0	0.00	179.00	0.1	4,153	0.00%
2023/09/04	2.4	178.29	3	180.02	181.50	-0.7	4,150	-0.02%
2023/09/01	5	176.02	0	0.00	178.50	5	4,173	0.12%
2023/08/31	0.4	179.50	1	179.00	177.50	-0.6	4,157	-0.01%
2023/08/30	20	176.50	0	0.00	177.00	20	4,138	0.48%
2023/08/29	1	175.50	1	178.50	178.50	0	4,154	0.00%
2023/08/28	0	182.00	1	180.00	181.50	-1	4,138	-0.02%
2023/08/25	0.1	179.23	0	0.00	178.00	0.1	4,522	0.00%
2023/08/23	18.2	173.48	0	0.00	174.00	18.2	4,618	0.39%
2023/08/22	0	0.00	1	178.50	177.50	-1	4,619	-0.02%
2023/08/21	1	179.00	2.1	177.50	179.00	-1.1	4,708	-0.02%
2023/08/18	0.5	181.50	0	0.00	180.00	0.5	4,706	0.01%
2023/08/17	1.1	179.28	2	179.25	181.50	-0.9	4,682	-0.02%
2023/08/16	2.1	172.89	3	173.50	174.00	-0.9	4,622	-0.02%
2023/08/15	28.4	170.48	1	171.00	170.00	27.4	4,573	0.60%
2023/08/14	10.6	174.91	0	0.00	173.50	10.6	4,456	0.24%
2023/08/11	1.1	188.89	0	0.00	186.00	1.1	4,351	0.03%
2023/08/10	1	187.50	1	187.00	187.00	0	4,397	0.00%
2023/08/09	0.1	186.50	0	0.00	186.50	0.1	4,489	0.00%
2023/08/08	9.2	187.21	0	0.00	185.00	9.2	4,481	0.21%
2023/08/07	6.3	188.02	1.5	189.33	187.50	4.8	4,389	0.11%
2023/08/04	60.5	194.50	1	195.50	194.00	59.5	4,290	1.39%
2023/08/02	3.1	200.69	0	0.00	201.00	3.1	4,171	0.07%
2023/08/01	2.2	201.34	2	200.00	202.50	0.2	4,128	0.00%
2023/07/31	2.1	208.03	41	208.26	208.00	-38.9	4,081	-0.95%
2023/07/28	2.2	205.57	0	0.00	205.00	2.2	3,988	0.05%
2023/07/27	6.1	204.69	0	0.00	204.50	6.1	3,941	0.15%
2023/07/26	5	204.00	0	0.00	203.50	5	3,880	0.13%
2023/07/25	2.4	206.04	0	0.00	207.50	2.4	3,846	0.06%
2023/07/24	13.2	203.23	16	206.44	205.00	-2.9	3,852	-0.07%
2023/07/21	3.1	203.37	0	0.00	204.00	3.1	3,847	0.08%
2023/07/20	25	207.68	0	0.00	206.50	25	3,811	0.66%
2023/07/18	21.4	211.07	651.2	211.56	211.00	-629.8	3,732	-16.87%	大賣/鉅額交易
2023/07/17	0.2	214.04	5	214.90	215.00	-4.8	3,688	-0.13%
2023/07/14	150	211.33	4	209.63	212.00	146	3,641	4.01%	大買/鉅額交易
2023/07/13	355	204.72	0	0.00	203.50	355	3,552	9.99%	大買/鉅額交易
2023/07/12	38	202.37	0	0.00	202.50	38	3,535	1.07%
2023/07/11	0.1	203.97	0	0.00	204.50	0.1	3,542	0.00%
2023/07/10	1.1	200.70	0	0.00	201.50	1.1	3,554	0.03%
2023/07/07	7.3	201.16	0	0.00	201.00	7.3	3,547	0.21%
2023/07/06	3	205.33	0	0.00	204.00	3	3,521	0.09%
2023/07/05	1.2	210.07	3	209.83	210.00	-1.8	3,470	-0.05%
2023/07/04	1.2	210.08	5.1	209.71	210.00	-3.9	3,449	-0.11%
2023/07/03	0	0.00	2	205.00	205.50	-2	3,425	-0.06%
2023/06/29	0	0.00	2	204.50	204.00	-2	3,498	-0.06%
2023/06/28	0.1	202.00	0	0.00	203.00	0.1	3,532	0.00%
2023/06/27	1	201.00	0	0.00	201.00	1	3,526	0.03%
2023/06/26	1.3	200.34	0	0.00	202.00	1.3	3,524	0.04%
2023/06/21	22.4	200.98	2	201.00	201.50	20.4	3,546	0.58%
2023/06/19	1	206.50	0	0.00	207.00	1	3,509	0.03%
2023/06/16	0	207.00	0	0.00	205.00	0	3,505	0.00%
2023/06/15	9.1	204.73	0	0.00	205.50	9.1	3,468	0.26%
2023/06/14	1.2	206.74	1	209.50	208.50	0.2	3,455	0.01%
2023/06/13	19.3	204.98	2	206.00	204.00	17.3	3,449	0.50%
2023/06/12	5.1	210.99	0	0.00	209.00	5.1	3,349	0.15%
2023/06/09	1	208.57	1	211.50	211.50	0	3,359	0.00%
2023/06/08	1.4	211.86	1.2	211.67	210.00	0.2	3,418	0.01%
2023/06/07	2.2	212.52	3	212.84	213.00	-0.8	3,474	-0.02%
2023/06/05	1.1	208.56	1.1	207.15	206.50	0	3,511	0.00%
2023/06/02	1.5	205.35	0	205.00	205.00	1.5	3,541	0.04%
2023/06/01	0.1	205.93	0.9	205.50	204.50	-0.8	3,504	-0.02%
2023/05/31	19.3	203.00	5	204.50	202.50	14.3	3,503	0.41%
2023/05/30	3.2	207.34	0	0.00	207.00	3.2	3,107	0.10%
2023/05/29	1.1	206.11	2.1	208.01	210.50	-0.9	3,138	-0.03%
2023/05/26	1.1	207.03	0	0.00	206.00	1.1	3,217	0.03%
2023/05/25	5.1	205.12	0	0.00	206.00	5.1	3,242	0.16%
2023/05/24	6	210.75	0	0.00	210.00	6	3,172	0.19%
2023/05/23	1	214.01	0	0.00	213.50	1	3,159	0.03%
2023/05/22	4.1	213.01	1	216.50	215.00	3.1	3,147	0.10%
2023/05/19	2	216.50	3	222.00	216.00	-1	3,116	-0.03%
2023/05/18	4.3	217.36	2	217.75	218.00	2.3	3,094	0.07%
2023/05/17	40	213.87	2	215.25	214.00	38	3,068	1.24%
2023/05/16	22.1	208.05	0	0.00	208.00	22.1	3,025	0.73%
2023/05/15	12.5	212.56	0	0.00	209.00	12.5	2,976	0.42%
2023/05/12	46	222.00	0	0.00	222.00	46	2,870	1.60%
2023/05/11	1	224.02	0	0.00	224.50	1	2,869	0.04%
2023/05/10	1.5	224.00	2	226.75	225.00	-0.5	2,865	-0.02%
2023/05/08	0	226.00	5	225.10	226.00	-5	2,916	-0.17%
2023/05/05	2.2	219.73	0	0.00	220.50	2.2	2,927	0.08%
2023/05/04	1	221.50	0	0.00	221.00	1	2,964	0.03%
2023/05/03	1	222.00	0	0.00	222.50	1	3,053	0.03%
2023/05/02	0	0.00	4	226.00	225.00	-4	3,204	-0.12%
2023/04/28	0	222.50	0	0.00	223.00	0	3,353	0.00%
2023/04/27	4	220.63	0	0.00	220.00	4	3,367	0.12%
2023/04/26	0	0.00	1	225.00	224.50	-1	3,405	-0.03%
2023/04/25	1	223.00	0	0.00	222.00	1	3,445	0.03%
2023/04/24	1	224.50	0	0.00	226.00	1	3,480	0.03%
2023/04/21	1	224.00	0	0.00	225.50	1	3,539	0.03%
2023/04/20	3.1	226.02	100	226.00	225.00	-96.9	3,573	-2.71%
2023/04/19	1	227.51	68	228.00	229.00	-67	3,648	-1.84%
2023/04/17	0	230.00	0	0.00	230.00	0	3,728	0.00%
2023/04/14	0	231.50	4	233.00	233.50	-4	3,781	-0.11%
2023/04/13	0	0.00	1	227.00	229.50	-1	3,762	-0.03%
2023/04/12	1	228.00	0	0.00	228.00	1	3,757	0.03%
2023/04/11	0	227.50	2	228.50	228.00	-2	3,822	-0.05%
2023/04/10	0	224.00	1	225.00	224.00	-1	3,813	-0.03%
2023/04/07	0	0.00	2	224.00	223.50	-2	3,815	-0.05%
2023/04/06	1.2	220.89	0	0.00	220.50	1.2	3,818	0.03%
2023/03/31	5	221.40	0	0.00	223.50	5	3,812	0.13%
2023/03/30	2.3	226.17	0	0.00	225.50	2.3	3,779	0.06%
2023/03/29	4.1	224.79	3	227.00	228.50	1.1	3,820	0.03%
2023/03/28	0	0.00	1	234.50	233.00	-1	3,831	-0.03%
2023/03/24	0.1	231.50	0	0.00	232.00	0.1	3,946	0.00%
2023/03/23	0	0.00	1	236.00	237.00	-1	4,007	-0.02%
2023/03/22	0	0.00	2	232.75	234.00	-2	4,075	-0.05%
2023/03/21	1	228.99	0.3	231.00	229.00	0.7	4,096	0.02%
2023/03/20	0	231.50	0	0.00	231.00	0	4,108	0.00%
2023/03/17	0	230.00	38	230.00	230.00	-38	4,176	-0.91%
2023/03/15	1	231.99	1	231.50	229.50	0	4,274	0.00%
2023/03/14	2	228.75	1	231.00	229.50	1	4,387	0.02%
2023/03/13	0	234.00	4	233.13	234.50	-4	4,432	-0.09%
2023/03/10	2	228.00	1	227.00	227.00	1	4,479	0.02%
2023/03/09	0	0.00	5	234.50	234.50	-5	4,549	-0.11%
2023/03/08	0	232.50	6	231.75	232.50	-6	4,662	-0.13%
2023/03/07	0	0.00	0.2	230.50	232.00	-0.2	4,677	0.00%
2023/03/03	1	225.50	0	0.00	226.00	1	4,698	0.02%
2023/03/01	1.1	219.73	2	227.25	229.00	-0.9	4,719	-0.02%
2023/02/24	4	220.87	4.1	225.01	225.50	-0.1	4,679	0.00%
2023/02/23	4.2	225.16	0	0.00	225.00	4.2	4,601	0.09%
2023/02/22	1.1	225.61	3	226.33	228.00	-1.9	4,582	-0.04%
2023/02/21	9	228.67	0	0.00	228.50	9	4,632	0.19%
2023/02/20	9.1	230.23	0	0.00	231.00	9.1	4,741	0.19%
2023/02/17	0	231.50	3.1	231.03	231.50	-3.1	4,878	-0.06%
2023/02/16	8	231.56	1	234.00	231.50	7	5,111	0.14%
2023/02/15	0.2	233.53	1	234.00	234.50	-0.8	5,189	-0.01%
2023/02/14	2	232.50	0	0.00	234.00	2	5,211	0.04%
2023/02/13	1	231.08	1	234.00	232.00	0	5,279	0.00%
2023/02/10	1	233.00	1	231.50	233.00	0	5,374	0.00%
2023/02/09	0	0.00	2	232.25	230.50	-2	5,448	-0.04%
2023/02/08	0.1	230.04	0	0.00	230.50	0.1	5,505	0.00%
2023/02/07	0.1	229.50	0	0.00	227.50	0.1	5,546	0.00%
2023/02/06	6	224.02	8	227.06	227.50	-2	5,624	-0.04%
2023/02/03	3	231.00	0	232.00	230.00	3	5,683	0.05%
2023/02/02	2	233.00	0	0.00	231.00	2	5,802	0.03%
2023/02/01	0.1	234.00	7	233.50	234.50	-6.9	5,861	-0.12%
2023/01/31	11.1	227.95	1	227.50	225.00	10.1	5,892	0.17%
2023/01/30	2	237.75	3.1	240.46	240.00	-1.1	5,957	-0.02%
2023/01/17	1	232.50	1	230.00	230.00	0	6,103	0.00%
2023/01/16	3	228.83	9	229.11	231.50	-6	6,219	-0.10%
2023/01/13	8	222.38	1	222.50	222.00	7	6,186	0.11%
2023/01/12	3	225.67	0.1	227.00	226.00	2.9	6,222	0.05%
2023/01/11	1	229.52	2	234.25	229.50	-1	6,197	-0.02%
2023/01/10	1.1	231.03	6	231.33	233.00	-4.9	6,169	-0.08%
2023/01/09	1	227.52	10	229.10	231.00	-9	6,147	-0.15%
2023/01/06	1	220.00	5	223.80	224.00	-4	6,105	-0.07%
2023/01/05	2	220.25	1.1	225.44	220.00	0.9	6,188	0.01%
2023/01/04	0	0.00	6	221.75	223.00	-6	6,173	-0.10%
2023/01/03	0	217.00	1	217.50	217.00	-1	6,169	-0.02%
2022/12/30	0	0.00	2	218.00	217.00	-2	6,159	-0.03%
2022/12/29	2	209.25	1	215.00	214.00	1	6,147	0.02%
2022/12/28	1	216.00	0	0.00	215.00	1	6,115	0.02%
2022/12/27	1	220.00	3	218.51	219.50	-2	6,115	-0.03%
2022/12/23	1	214.50	6	215.50	216.50	-5	6,133	-0.08%
2022/12/22	0	0.00	2.1	218.02	215.50	-2.1	6,134	-0.03%
2022/12/21	1	220.00	6.5	220.31	219.50	-5.5	6,135	-0.09%
2022/12/20	1	214.00	0	212.50	213.50	1	6,070	0.02%
2022/12/19	0	217.00	1	219.50	218.00	-1	6,046	-0.02%
2022/12/16	1	214.50	2	215.00	214.50	-1	6,013	-0.02%
2022/12/15	2	218.00	19	217.74	219.50	-17	5,964	-0.29%
2022/12/14	0	212.50	0	0.00	213.50	0	5,875	0.00%
2022/12/13	0	210.00	0	0.00	209.50	0	5,819	0.00%
2022/12/12	0.1	211.00	10	211.00	210.50	-9.9	5,785	-0.17%
2022/12/09	0	0.00	58	212.16	212.50	-58	5,812	-1.00%
2022/12/08	1	203.56	26	209.19	210.00	-25	5,767	-0.43%
2022/12/07	3	209.36	53	212.31	208.00	-50	5,742	-0.87%
2022/12/06	8	214.56	5.2	213.78	214.50	2.9	5,700	0.05%
2022/12/05	0	212.00	0	0.00	212.00	0	5,617	0.00%
2022/12/02	0	0.00	9.4	209.10	211.50	-9.4	5,573	-0.17%
2022/12/01	1	203.14	1.1	206.09	205.00	-0.1	5,502	0.00%
2022/11/30	1.1	194.48	10.1	197.19	201.50	-9.1	5,393	-0.17%
2022/11/29	1.6	188.52	1	191.50	192.50	0.6	5,291	0.01%
2022/11/28	3	188.50	2.1	192.50	191.00	0.9	5,335	0.02%
2022/11/25	1	192.50	6.2	192.81	192.50	-5.2	5,362	-0.10%
2022/11/24	0	190.50	0	0.00	191.50	0	5,406	0.00%
2022/11/23	1	188.50	2	188.75	188.50	-1	5,450	-0.02%
2022/11/22	2.1	184.00	1	184.50	184.50	1.1	5,590	0.02%
2022/11/21	2	181.53	3	184.67	186.00	-1	5,572	-0.02%
2022/11/18	0	0.00	0.1	185.00	185.50	-0.1	5,499	0.00%
2022/11/17	4	184.13	2	187.25	185.50	2	5,496	0.04%
2022/11/16	2.1	187.81	1	187.50	187.50	1.1	5,437	0.02%
2022/11/15	2.1	194.86	4.1	191.46	195.00	-2	5,314	-0.04%
2022/11/14	2.1	188.76	19	185.63	190.00	-16.9	5,173	-0.33%
2022/11/11	5.2	173.02	21	175.88	173.00	-15.8	4,939	-0.32%
2022/11/10	4	167.88	3	169.17	168.50	1	4,844	0.02%
2022/11/09	1	167.00	2	168.75	169.50	-1	4,807	-0.02%
2022/11/08	1	163.03	2	164.50	166.00	-1	4,751	-0.02%
2022/11/07	2	156.75	2	159.75	159.50	0	4,654	0.00%
2022/11/04	1	152.00	1	155.00	157.50	0	4,614	0.00%
2022/11/03	0	0.00	2	153.75	154.00	-2	4,559	-0.04%
2022/11/02	9.2	151.29	0	0.00	151.50	9.2	4,542	0.20%
2022/11/01	0.3	153.91	2	152.00	154.50	-1.7	4,472	-0.04%
2022/10/31	3.2	146.48	0	0.00	149.00	3.2	4,408	0.07%
2022/10/28	4	150.37	2	152.50	149.50	2	4,307	0.05%
2022/10/27	13.2	149.15	4	149.50	150.00	9.2	4,273	0.21%
2022/10/26	10	141.80	2	142.50	143.00	8	4,203	0.19%
2022/10/25	20.1	143.77	2.3	142.72	141.50	17.8	4,013	0.44%
2022/10/24	13	161.04	0	0.00	157.00	13	3,771	0.34%
2022/10/21	2.2	164.41	1	168.00	164.50	1.2	3,647	0.03%
2022/10/20	12	167.25	0	0.00	168.50	12	3,622	0.33%
2022/10/19	1	173.97	0	0.00	172.00	1	3,587	0.03%
2022/10/17	1	168.50	1	172.00	172.00	0	3,640	0.00%
2022/10/14	6	170.92	2	172.25	170.50	4	3,684	0.11%
2022/10/13	12.2	169.12	0	0.00	165.50	12.2	3,736	0.33%
2022/10/12	14	174.54	1	175.00	178.00	13	3,744	0.35%
2022/10/11	11.1	176.78	0	0.00	176.00	11.1	3,768	0.29%
2022/10/05	10.2	191.48	1	190.00	190.00	9.2	3,825	0.24%
2022/10/04	0.8	184.50	4.2	183.90	186.50	-3.4	3,820	-0.09%
2022/10/03	2	178.25	0	0.00	179.00	2	3,825	0.05%
2022/09/30	1	180.00	1	180.00	182.50	0	3,889	0.00%
2022/09/29	0.2	182.50	1	182.00	182.50	-0.8	3,913	-0.02%
2022/09/28	7.5	182.47	0	0.00	181.50	7.5	3,983	0.19%
2022/09/27	1	187.00	0	0.00	186.00	1	3,991	0.03%
2022/09/26	7.2	186.90	0	0.00	185.50	7.2	4,059	0.18%
2022/09/23	1	193.50	1	197.00	193.00	0	4,243	0.00%
2022/09/22	2.2	192.62	0	0.00	192.00	2.2	4,275	0.05%
2022/09/20	1	196.00	0	0.00	197.50	1	4,300	0.02%
2022/09/19	0	198.50	0	0.00	198.50	0	4,319	0.00%
2022/09/15	0	199.50	0	0.00	199.50	0	4,336	0.00%
2022/09/14	2.1	196.76	0	0.00	196.50	2.1	4,370	0.05%
2022/09/13	0.1	203.00	0	0.00	202.00	0.1	4,356	0.00%
2022/09/12	0.1	198.83	1.1	199.05	200.00	-1	4,365	-0.02%
2022/09/08	3	192.51	6	192.83	193.50	-3	4,377	-0.07%
2022/09/07	18.1	188.12	0	0.00	187.50	18.1	4,426	0.41%
2022/09/06	5	192.50	2	193.00	192.50	3	4,433	0.07%
2022/09/05	2.1	185.07	1	188.50	190.00	1.1	4,447	0.02%
2022/09/02	5.2	189.31	0	0.00	188.50	5.2	4,427	0.12%
2022/09/01	15.1	192.54	1	193.50	193.00	14.1	4,365	0.32%
2022/08/31	7	198.86	1	199.50	197.00	6	4,317	0.14%
2022/08/30	5	201.00	0	0.00	200.50	5	4,272	0.12%
2022/08/29	35.5	200.84	0.1	200.00	199.00	35.4	4,211	0.84%
2022/08/26	0	0.00	1	219.50	220.00	-1	4,053	-0.02%
2022/08/25	0	0.00	1	215.50	215.50	-1	4,054	-0.02%
2022/08/23	2	213.00	166	213.02	213.00	-164	4,197	-3.91%	大賣/鉅額交易
2022/08/22	1.1	216.59	10	217.00	217.50	-8.9	4,231	-0.21%
2022/08/19	1	218.51	95.1	218.63	219.00	-94	4,286	-2.19%
2022/08/18	3	220.50	0	0.00	222.00	3	4,344	0.07%
2022/08/17	1	222.50	1.1	225.46	225.00	-0.1	4,365	0.00%
2022/08/16	1	223.50	0	0.00	224.50	1	4,360	0.02%
2022/08/15	0	0.00	1	226.50	226.00	-1	4,379	-0.02%
2022/08/12	0	0.00	9	223.11	223.50	-9	4,390	-0.21%
2022/08/11	6	219.67	0	0.00	218.50	6	4,434	0.14%
2022/08/10	0.2	219.27	0	0.00	221.00	0.2	4,526	0.00%
2022/08/09	1	220.00	0	0.00	220.00	1	4,579	0.02%
2022/08/08	2	218.99	2	217.50	219.00	0	4,631	0.00%
2022/08/05	2	216.00	6	212.50	216.00	-4	4,738	-0.08%
2022/08/04	1.2	203.58	2	205.75	204.50	-0.8	4,812	-0.02%
2022/08/03	8.1	205.98	0	0.00	203.50	8.1	4,860	0.17%
2022/08/02	2	213.00	4	212.13	213.00	-2	4,917	-0.04%
2022/08/01	2	213.00	7	212.57	213.00	-5	4,891	-0.10%
2022/07/29	2.1	211.43	4	208.75	211.50	-1.9	4,887	-0.04%
2022/07/28	2	204.00	2	204.50	204.00	0	4,848	0.00%
2022/07/27	2	203.50	2.2	203.41	203.50	-0.2	4,840	0.00%
2022/07/26	0.6	203.00	1	202.50	202.50	-0.4	4,841	-0.01%
2022/07/25	2.1	198.10	0	0.00	199.00	2.1	4,789	0.04%
2022/07/22	0.6	200.49	4	199.50	201.00	-3.5	4,782	-0.07%
2022/07/21	0.2	192.00	7	194.00	197.00	-6.8	4,763	-0.14%
2022/07/20	6.1	189.43	5	190.10	191.00	1.1	4,751	0.02%
2022/07/19	6	187.42	8	189.75	187.50	-2	4,705	-0.04%
2022/07/18	2	186.01	2	187.75	186.50	0	4,586	0.00%
2022/07/15	6	185.92	1	191.00	185.50	5	4,556	0.11%
2022/07/14	1	190.00	3	191.00	192.50	-2	4,501	-0.04%
2022/07/13	0	0.00	2	189.25	190.00	-2	4,479	-0.04%
2022/07/12	2.3	186.41	11	187.14	188.00	-8.8	4,433	-0.20%
2022/07/11	4.1	191.40	3	194.00	192.00	1.1	4,403	0.02%
2022/07/08	3	192.18	4	192.63	192.50	-1	4,387	-0.02%
2022/07/07	1	191.00	0	0.00	192.00	1	4,320	0.02%
2022/07/06	2	190.50	4	192.63	190.50	-2	4,299	-0.05%
2022/07/05	1	190.50	0	0.00	191.00	1	4,257	0.02%
2022/07/04	6	190.25	0	0.00	188.00	6	4,221	0.14%
2022/07/01	44	193.97	2	190.00	189.00	42	4,171	1.01%
2022/06/30	3	210.17	0	0.00	208.50	3	3,982	0.08%
2022/06/29	7	216.29	8	216.38	217.00	-1	3,968	-0.03%
2022/06/28	2	214.50	3	212.50	214.50	-1	3,951	-0.03%
2022/06/27	4	208.75	4	210.63	212.50	0	3,931	0.00%
2022/06/24	2	203.00	0	0.00	205.00	2	3,893	0.05%
2022/06/23	2	201.25	1	202.00	203.00	1	3,881	0.03%
2022/06/22	4	203.63	2	210.00	202.50	2	3,856	0.05%
2022/06/21	0	0.00	1	222.00	224.50	-1	3,795	-0.03%
2022/06/20	1	216.99	3	221.50	216.00	-2	3,762	-0.05%
2022/06/17	6.1	220.33	0	0.00	218.50	6.1	3,721	0.16%
2022/06/16	31	226.89	3	232.83	227.00	28	3,682	0.76%
2022/06/15	80.2	227.00	2	223.50	226.50	78.2	3,657	2.14%
2022/06/14	89	216.99	0	0.00	217.50	89	3,667	2.43%
2022/06/13	1	218.50	11	218.36	221.00	-10	3,692	-0.27%
2022/06/10	1.1	224.55	0	0.00	223.50	1.1	3,695	0.03%
2022/06/09	59	229.15	1	233.00	228.50	58	3,678	1.58%
2022/06/08	0	231.50	0	0.00	231.00	0	3,669	0.00%
2022/06/06	22	223.75	10	220.00	222.50	12	3,685	0.33%
2022/06/02	150	224.67	2	220.00	222.50	148	3,741	3.96%	大買/鉅額交易
2022/06/01	6	222.50	2	225.00	222.50	4	3,777	0.11%
2022/05/31	96	222.19	5	221.80	225.00	91	3,766	2.42%
2022/05/30	9	215.89	2.1	215.99	215.50	7	3,614	0.19%
2022/05/27	2.1	210.00	7	206.57	210.00	-4.9	3,562	-0.14%
2022/05/26	15.3	201.10	0	0.00	199.00	15.3	3,544	0.43%
2022/05/24	3	202.83	2	207.00	202.50	1	3,533	0.03%
2022/05/23	5	205.50	0	0.00	205.50	5	3,531	0.14%
2022/05/20	1	205.00	0	0.00	205.00	1	3,521	0.03%
2022/05/19	0.1	203.35	0	0.00	204.50	0.1	3,476	0.00%
2022/05/18	2	207.00	9	203.50	207.00	-7	3,413	-0.21%
2022/05/17	19.1	195.69	3	196.17	194.50	16.1	3,293	0.49%
2022/05/16	34.3	193.20	7	194.64	193.00	27.3	3,230	0.85%
2022/05/13	16	193.72	2	198.00	192.50	14	3,176	0.44%
2022/05/12	8	203.06	0	0.00	199.50	8	3,064	0.26%
2022/05/11	5	213.10	3	211.00	212.50	2	2,992	0.07%
2022/05/10	10.1	214.70	1	219.00	215.50	9.1	2,941	0.31%
2022/05/09	2	228.26	0	0.00	225.00	2	2,834	0.07%
2022/05/06	3	235.50	0	0.00	236.50	3	2,866	0.10%
2022/05/05	3	242.67	1	246.50	242.00	2	2,894	0.07%
2022/05/04	0	0.00	1	243.50	244.00	-1	2,889	-0.03%
2022/05/03	0	0.00	1	239.00	239.00	-1	2,911	-0.03%
2022/04/28	2	234.75	0	0.00	236.00	2	2,942	0.07%
2022/04/27	2	236.00	0	0.00	234.50	2	2,906	0.07%
2022/04/26	3.1	235.04	1	245.00	245.00	2.1	2,883	0.07%
2022/04/25	5	237.40	0	0.00	236.50	5	2,859	0.17%
2022/04/22	3	242.17	0	0.00	242.50	3	2,844	0.11%
2022/04/21	2.3	246.30	1	247.50	246.50	1.3	2,945	0.04%
2022/04/20	3	242.83	0	0.00	243.50	3	2,951	0.10%
2022/04/19	1	246.51	1	249.00	247.50	0	2,947	0.00%
2022/04/18	1	244.00	1	245.50	247.00	0	2,954	0.00%
2022/04/15	1	247.50	0	0.00	247.00	1	2,954	0.03%
2022/04/14	0	0.00	4	253.13	254.00	-4	2,959	-0.14%
2022/04/13	1	246.00	0	0.00	248.50	1	2,963	0.03%
2022/04/12	0	246.00	0	0.00	245.50	0	2,974	0.00%
2022/04/11	12.1	246.19	0	0.00	242.00	12.1	2,936	0.41%
2022/04/08	1	253.50	0	255.50	253.00	1	2,900	0.03%
2022/04/07	10	256.50	0	0.00	256.00	10	2,895	0.35%
2022/04/06	0	0.00	19	255.82	260.00	-19	2,863	-0.66%
2022/03/31	0	0.00	3	256.00	253.50	-3	2,804	-0.11%
2022/03/30	0	0.00	1	253.00	254.00	-1	2,771	-0.04%
2022/03/29	0.1	251.00	12	249.79	251.00	-11.9	2,750	-0.43%
2022/03/28	4	240.88	1	242.00	242.00	3	2,734	0.11%
2022/03/25	11	251.68	0	0.00	248.00	11	2,709	0.41%
2022/03/23	0	255.00	0	0.00	255.00	0	2,740	0.00%
2022/03/22	0	0.00	2	248.75	251.00	-2	2,738	-0.07%
2022/03/18	0	0.00	1	246.00	246.00	-1	2,746	-0.04%
2022/03/16	3	231.15	0	0.00	230.00	3	2,639	0.11%
2022/03/15	1	233.00	0	0.00	233.00	1	2,590	0.04%
2022/03/14	0	239.50	0	0.00	238.50	0	2,565	0.00%
2022/03/11	0	0.00	1	243.50	238.50	-1	2,591	-0.04%
2022/03/10	12	243.25	0	0.00	244.50	12	2,582	0.46%
2022/03/08	5	232.80	0	0.00	232.50	5	2,547	0.20%
2022/03/07	5.1	243.20	0	0.00	240.50	5.1	2,507	0.20%
2022/03/04	4	251.63	0	0.00	251.00	4	2,550	0.16%
2022/03/03	1	258.50	0	0.00	258.50	1	2,532	0.04%
2022/03/02	1	258.00	0	0.00	258.00	1	2,546	0.04%
2022/03/01	0	261.00	1	261.00	260.50	-1	2,552	-0.04%
2022/02/25	1	251.05	0	0.00	251.00	1	2,518	0.04%
2022/02/24	0.3	259.00	1	261.50	258.50	-0.7	2,456	-0.03%
2022/02/23	0	0.00	1	264.00	263.00	-1	2,457	-0.04%
2022/02/22	1.1	259.12	0	0.00	259.00	1.1	2,444	0.04%
2022/02/21	2	261.75	1	263.00	264.00	1	2,447	0.04%
2022/02/18	1	263.00	0	0.00	263.00	1	2,463	0.04%
2022/02/17	0.1	266.00	0	0.00	267.50	0.1	2,471	0.00%
2022/02/16	0	0.00	20	269.13	269.00	-20	2,479	-0.81%
2022/02/15	0	0.00	10	271.00	269.00	-10	2,477	-0.40%
2022/02/14	0	0.00	1	265.50	266.50	-1	2,459	-0.04%
2022/02/11	0	0.00	2	270.75	272.50	-2	2,522	-0.08%
2022/02/10	0.1	264.47	2	268.50	269.00	-1.9	2,503	-0.08%
2022/02/08	2	261.50	8	259.25	260.50	-6	2,468	-0.24%
2022/02/07	5	248.00	1	251.50	252.00	4	2,437	0.16%
2022/01/26	0.1	250.50	7	249.64	251.50	-6.9	2,421	-0.29%
2022/01/25	7	242.08	0	0.00	244.00	7	2,430	0.29%
2022/01/24	7.1	246.67	0	0.00	248.00	7.1	2,437	0.29%
2022/01/21	0	0.00	1	252.50	252.50	-1	2,455	-0.04%
2022/01/19	0	0.00	1	255.00	257.50	-1	2,593	-0.04%
2022/01/18	2	253.50	1	255.50	256.50	1	2,641	0.04%
2022/01/17	6	250.58	0	0.00	252.00	6	2,611	0.23%
2022/01/14	13.4	258.29	1	266.00	253.00	12.4	2,613	0.47%
2022/01/13	6	268.25	6	272.50	271.00	0	2,563	0.00%
2022/01/12	0	0.00	1	266.50	268.50	-1	2,562	-0.04%
2022/01/11	5	261.50	0	0.00	266.50	5	2,560	0.20%
2022/01/10	16	261.03	0	0.00	261.50	16	2,588	0.62%
2022/01/06	0	0.00	1	270.00	267.00	-1	2,624	-0.04%
2022/01/05	0	0.00	1	268.50	268.50	-1	2,634	-0.04%
2022/01/04	1	264.00	0	0.00	264.00	1	2,687	0.04%
2022/01/03	2	267.50	23	268.35	268.00	-21	2,713	-0.77%
2021/12/29	0	266.00	1.3	264.47	266.00	-1.3	2,824	-0.05%
2021/12/28	1.1	263.47	6.1	261.44	264.00	-5	2,916	-0.17%
2021/12/27	1	256.00	2	256.25	255.50	-1	2,926	-0.03%
2021/12/24	4	254.50	2	255.25	255.00	2	2,979	0.07%
2021/12/23	1	251.02	0	0.00	252.50	1	3,031	0.03%
2021/12/22	1	251.00	0	0.00	251.00	1	3,129	0.03%
2021/12/20	1	248.50	0	0.00	249.50	1	3,277	0.03%
2021/12/17	0	0.00	3.1	252.98	254.50	-3.1	3,279	-0.09%
2021/12/16	1	250.00	0	0.00	251.50	1	3,319	0.03%
2021/12/15	0	0.00	0.1	251.00	250.50	-0.1	3,475	0.00%
2021/12/14	2	249.50	1	251.50	250.00	1	3,602	0.03%
2021/12/10	0	256.50	1	258.00	256.50	-1	3,666	-0.03%
2021/12/09	12	257.25	0	0.00	259.50	12	3,716	0.32%
2021/12/08	0	0.00	1	261.00	263.50	-1	3,728	-0.03%
2021/12/07	0	0.00	1.1	257.48	260.00	-1.1	3,755	-0.03%
2021/12/06	1	257.00	2	257.00	256.50	-1	3,734	-0.03%
2021/12/03	0.1	256.00	1	256.50	255.50	-0.9	3,747	-0.02%
2021/12/02	0	0.00	6	250.50	253.50	-6	3,750	-0.16%
2021/12/01	0	0.00	1	247.00	251.00	-1	3,773	-0.03%
2021/11/30	2	244.04	0	0.00	247.00	2	3,776	0.05%
2021/11/29	1	241.00	0	0.00	242.00	1	3,714	0.03%
2021/11/26	6	244.42	0	0.00	243.00	6	3,725	0.16%
2021/11/25	0.1	248.00	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	0.3	246.50	0	0.00	246.50	0.3	3,781	0.01%
2021/11/22	10	248.00	5.1	245.71	246.00	4.9	3,856	0.13%
2021/11/19	2	250.75	0.2	252.50	251.00	1.8	3,845	0.05%
2021/11/18	0	0.00	1	255.00	253.50	-1	3,865	-0.03%
2021/11/16	1.2	251.17	1	251.00	252.00	0.2	3,946	0.01%
2021/11/15	3	249.00	1	249.50	248.50	2	3,973	0.05%
2021/11/12	2.4	255.90	0	0.00	252.00	2.4	3,980	0.06%
2021/11/11	0.2	257.00	1	258.50	257.50	-0.8	3,977	-0.02%
2021/11/10	3	253.16	1	257.00	251.00	2	3,994	0.05%
2021/11/09	0.1	261.50	0	0.00	260.50	0.1	3,934	0.00%
2021/11/04	1	264.50	0	0.00	260.50	1	3,976	0.03%
2021/11/03	1	262.50	0	0.00	263.00	1	3,970	0.03%
2021/11/02	1	271.50	0.2	271.25	269.50	0.8	3,941	0.02%
2021/11/01	1	268.00	0	0.00	275.00	1	3,937	0.03%
2021/10/28	0	268.00	0	0.00	268.50	0	3,907	0.00%
2021/10/27	0	0.00	2	260.75	270.50	-2	3,886	-0.05%
2021/10/26	0	255.00	0	0.00	256.00	0	3,841	0.00%
2021/10/25	0	245.50	0	0.00	245.00	0	3,791	0.00%
2021/10/21	0	0.00	1	243.50	244.00	-1	3,820	-0.03%
2021/10/20	2	239.50	1	240.00	240.50	1	3,778	0.03%
2021/10/19	0	0.00	1	238.00	237.50	-1	3,754	-0.03%
2021/10/18	0	235.00	1	239.50	234.50	-1	3,757	-0.03%
2021/10/15	0	0.00	9	232.50	233.50	-9	3,749	-0.24%
2021/10/14	0	231.00	0	0.00	229.50	0	3,758	0.00%
2021/10/12	1	229.14	1	233.00	234.00	0	3,741	0.00%
2021/10/08	1	233.50	0	0.00	236.00	1	3,674	0.03%
2021/10/07	0.1	236.00	0.1	234.50	234.00	0	3,663	0.00%
2021/10/06	15	225.87	4	225.25	226.50	11	3,629	0.30%
2021/10/01	9	237.67	0	0.00	237.00	9	3,467	0.26%
2021/09/29	3	238.00	1	238.50	240.00	2	3,420	0.06%
2021/09/28	1	246.98	0	0.00	246.00	1	3,350	0.03%
2021/09/27	1.1	247.91	1	247.00	247.00	0.1	3,282	0.00%
2021/09/24	2	252.00	3.4	256.48	252.00	-1.4	3,225	-0.04%
2021/09/23	0	0.00	1	256.00	254.00	-1	3,224	-0.03%
2021/09/22	3.6	245.50	0	0.00	249.00	3.6	3,187	0.11%
2021/09/17	1.1	259.50	0	0.00	255.50	1.1	3,037	0.04%
2021/09/16	0	0.00	1	268.00	268.50	-1	2,934	-0.03%
2021/09/15	1	273.64	0.1	277.50	277.00	1	2,905	0.03%
2021/09/14	0	0.00	1	279.00	281.00	-1	2,919	-0.03%
2021/09/10	0.8	269.27	2	269.24	266.50	-1.3	2,905	-0.04%
2021/09/09	0	0.00	1	262.50	264.50	-1	2,908	-0.03%
2021/09/08	0	258.00	0	0.00	259.50	0	2,933	0.00%
2021/09/06	0.1	252.08	0	0.00	253.50	0.1	2,971	0.00%
2021/09/03	0	0.00	1	256.50	256.50	-1	2,932	-0.03%
2021/09/02	0.1	259.00	1	258.00	259.50	-0.9	2,896	-0.03%
2021/09/01	0	0.00	10	260.50	260.50	-10	2,859	-0.35%
2021/08/31	0	0.00	0.1	262.50	266.50	-0.1	2,830	0.00%
2021/08/30	2	264.00	0	0.00	266.00	2	2,786	0.07%
2021/08/27	2	259.25	1	261.00	263.00	1	2,752	0.04%
2021/08/26	3	248.35	3	250.17	254.00	0	2,699	0.00%
2021/08/25	10	244.00	0	0.00	244.50	10	2,681	0.37%
2021/08/24	1	242.50	4.2	245.70	247.00	-3.2	2,668	-0.12%
2021/08/20	0	0.00	1	233.00	233.00	-1	2,642	-0.04%
2021/08/19	1	231.50	0	0.00	225.50	1	2,700	0.04%
2021/08/18	0	231.00	0	0.00	231.00	0	2,684	0.00%
2021/08/17	0	227.00	0	0.00	226.50	0	2,666	0.00%
2021/08/16	0	0.00	1	234.00	227.00	-1	2,675	-0.04%
2021/08/13	0	232.50	0	0.00	233.00	0	2,676	0.00%
2021/08/10	0	228.00	1.2	226.26	227.50	-1.1	2,750	-0.04%
2021/08/09	0	0.00	5	214.50	221.00	-5	2,773	-0.18%
2021/08/06	1	217.00	1	219.00	218.00	0	2,805	0.00%
2021/08/05	4.2	219.66	3	221.50	218.50	1.2	2,843	0.04%
2021/08/03	1	236.00	0	0.00	234.00	1	2,908	0.03%
2021/08/02	0	0.00	1.1	235.32	237.00	-1.1	2,898	-0.04%
2021/07/30	2	233.00	3	231.50	231.50	-1	2,857	-0.03%
2021/07/28	1	217.00	0	0.00	218.50	1	2,821	0.04%
2021/07/27	0.2	221.00	0.1	224.50	220.00	0	2,841	0.00%
2021/07/26	0	224.00	0.4	224.00	224.00	-0.4	2,818	-0.01%
2021/07/23	0	0.00	1	221.50	222.50	-1	2,819	-0.04%
2021/07/21	0.1	216.00	0	0.00	216.50	0.1	2,799	0.00%
2021/07/20	4	213.88	1	218.50	214.00	3	2,806	0.11%
2021/07/19	0.1	217.03	2	220.50	221.00	-1.9	2,792	-0.07%
2021/07/15	0	218.00	0	0.00	219.00	0	2,830	0.00%
2021/07/14	1	216.00	1.1	219.88	216.00	-0.1	2,839	0.00%
2021/07/13	0	0.00	2	215.50	216.00	-2	2,841	-0.07%
2021/07/12	2	210.99	1	213.00	211.00	1	2,854	0.04%
2021/07/08	7	210.50	3.3	212.23	212.50	3.7	2,878	0.13%
2021/07/07	0	0.00	9	209.06	210.00	-9	2,862	-0.31%
2021/07/05	8	205.00	1	207.00	207.00	7	2,847	0.25%
2021/07/01	2	200.75	0	0.00	201.00	2	2,838	0.07%
2021/06/30	1	202.00	1	204.00	202.50	0	2,836	0.00%
2021/06/29	1	202.50	0	0.00	202.50	1	2,812	0.04%
2021/06/28	1.1	204.99	5	205.50	204.00	-3.9	2,818	-0.14%
2021/06/25	0	0.00	6.5	210.42	207.00	-6.5	2,854	-0.23%
2021/06/24	0	0.00	13	209.00	210.00	-13	2,848	-0.46%
2021/06/23	0	0.00	9	206.56	205.50	-9	2,868	-0.31%
2021/06/22	0	0.00	1	203.50	201.50	-1	2,813	-0.04%
2021/06/21	0	200.50	0	0.00	200.50	0	2,784	0.00%
2021/06/17	7.4	197.04	0	0.00	200.50	7.4	2,733	0.27%
2021/06/16	4	201.00	0	0.00	200.00	4	2,765	0.14%
2021/06/15	0	208.50	0	0.00	207.50	0	2,735	0.00%
2021/06/11	0	0.00	1	207.00	207.00	-1	2,757	-0.04%
2021/06/10	1	203.04	0	0.00	204.50	1	2,828	0.04%
2021/06/08	0	203.50	0	0.00	204.00	0	2,930	0.00%
2021/06/02	1	207.00	0	0.00	205.00	1	3,119	0.03%
2021/06/01	1	208.50	0	0.00	209.50	1	3,137	0.03%
2021/05/28	0	0.00	5	210.00	209.50	-5	3,176	-0.16%
2021/05/27	0	0.00	3	210.83	212.50	-3	3,200	-0.09%
2021/05/26	0	205.50	0	0.00	205.50	0	3,171	0.00%
2021/05/25	0	0.00	0	205.50	204.00	0	3,210	0.00%
2021/05/24	2	209.00	14	207.61	209.00	-12	3,225	-0.37%
2021/05/21	7	205.50	8	203.31	205.50	-1	3,272	-0.03%
2021/05/20	2	202.00	2	199.00	202.00	0	3,300	0.00%
2021/05/18	0	196.00	1	197.50	197.00	-1	3,312	-0.03%
2021/05/17	5.1	185.02	4.3	186.03	187.00	0.8	3,341	0.02%
2021/05/13	1	185.50	0	0.00	186.00	1	3,255	0.03%
2021/05/12	7	191.36	0	0.00	188.00	7	3,211	0.22%
2021/05/11	2	200.00	2	201.00	200.00	0	3,143	0.00%
2021/05/10	0	202.50	0	0.00	203.50	0	3,173	0.00%
2021/05/07	2	203.50	2.1	201.99	203.50	-0.1	3,218	0.00%
2021/05/06	2	200.00	3	200.33	200.00	-1	3,268	-0.03%
2021/05/05	1	199.00	0	0.00	198.00	1	3,279	0.03%
2021/05/04	3	197.50	0.2	196.50	197.50	2.8	3,318	0.08%
2021/05/03	5	198.00	0	0.00	197.50	5	3,288	0.15%
2021/04/26	1	198.56	0	0.00	203.00	1	3,364	0.03%
2021/04/21	2	199.75	0	0.00	199.50	2	3,344	0.06%
2021/04/19	0	206.18	0	0.00	205.50	0	3,349	0.00%
2021/04/15	1.1	206.08	16	207.09	209.50	-14.9	3,312	-0.45%
2021/04/14	0	0.00	6	204.92	204.50	-6	3,315	-0.18%
2021/04/13	0	0.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	0	202.50	3.1	202.98	202.50	-3.1	3,328	-0.09%
2021/04/08	0	198.00	0	0.00	198.00	0	3,323	0.00%
2021/04/06	0	0.00	1	199.50	199.50	-1	3,322	-0.03%
2021/03/31	1	196.50	2	196.50	197.00	-1	3,311	-0.03%
2021/03/30	0	0.00	8	198.56	199.50	-8	3,300	-0.24%
2021/03/26	2	189.25	2	189.50	191.50	0	3,253	0.00%
2021/03/25	1	183.00	1	185.50	184.00	0	3,226	0.00%
2021/03/24	2	182.25	1	182.00	184.50	1	3,274	0.03%
2021/03/23	0	0.00	2	183.25	183.00	-2	3,349	-0.06%
2021/03/22	3	183.67	0	185.50	183.00	3	3,407	0.09%
2021/03/19	2	186.50	0	0.00	187.00	2	3,450	0.06%
2021/03/18	2	191.00	5	194.49	190.50	-3	3,397	-0.09%
2021/03/17	1	191.50	1	193.00	191.00	0	3,375	0.00%
2021/03/16	1	191.99	5	193.50	191.50	-4	3,358	-0.12%
2021/03/15	2.1	187.47	4	184.75	187.50	-1.9	3,283	-0.06%
2021/03/12	4	182.75	1	182.50	182.50	3	3,274	0.09%
2021/03/11	0	188.50	19.2	184.83	190.00	-19.2	3,243	-0.59%
2021/03/10	4	176.75	4	175.88	177.00	0	3,150	0.00%
2021/03/09	2	173.50	5	172.30	173.50	-3	3,180	-0.09%
2021/03/08	2	170.50	2	170.00	170.50	0	3,188	0.00%
2021/03/05	1	167.00	2	169.00	170.00	-1	3,183	-0.03%
2021/03/04	4	171.75	2	170.50	172.00	2	3,274	0.06%
2021/03/03	0	174.00	2	174.25	174.50	-2	3,253	-0.06%
2021/03/02	5	171.50	0.5	172.00	170.00	4.5	3,271	0.14%
2021/02/26	3.1	173.48	1	172.00	172.00	2.1	3,289	0.06%
2021/02/25	0	0.00	15	179.77	180.50	-15	3,211	-0.47%
2021/02/24	0	0.00	6	175.00	176.50	-6	3,174	-0.19%
2021/02/23	0	0.00	10	174.50	175.50	-10	3,173	-0.32%
2021/02/22	1	172.50	10	172.50	170.50	-9	3,131	-0.29%
2021/02/19	0	0.00	10	175.00	174.50	-10	3,113	-0.32%
2021/02/18	0	172.50	0	0.00	173.50	0	3,103	0.00%
2021/02/17	0.1	172.00	4	172.00	172.50	-3.9	3,111	-0.13%
2021/02/05	0	0.00	1	164.00	164.00	-1	3,069	-0.03%
2021/02/04	0	0.00	11	164.14	164.00	-11	3,084	-0.36%
2021/02/03	0	0.00	1	161.00	162.50	-1	3,148	-0.03%
2021/02/02	2	163.00	0	0.00	163.00	2	3,212	0.06%
2021/02/01	1.6	151.49	3	157.50	158.00	-1.4	3,256	-0.04%
2021/01/29	8	154.94	0	0.00	155.00	8	3,225	0.25%
2021/01/28	2	158.00	0	0.00	159.50	2	3,181	0.06%
2021/01/27	1	161.02	0	0.00	161.00	1	3,165	0.03%
2021/01/26	2	163.25	0	0.00	162.50	2	3,166	0.06%
2021/01/22	0	0.00	0.9	168.00	168.00	-0.9	3,163	-0.03%
2021/01/21	0	0.00	1	168.00	166.50	-1	3,161	-0.03%
2021/01/20	1	168.00	7	169.71	168.00	-6	3,168	-0.19%
2021/01/19	0	0.00	8	170.75	168.50	-8	3,126	-0.26%
2021/01/18	1	166.50	1	168.50	168.50	0	3,139	0.00%
2021/01/15	1.1	170.00	0	0.00	170.00	1.1	3,263	0.03%
2021/01/14	0	0.00	6	173.50	172.50	-6	3,253	-0.18%
2021/01/13	0	0.00	22	171.52	172.00	-22	3,264	-0.67%
2021/01/08	0	0.00	8	170.25	170.00	-8	3,291	-0.24%
2021/01/07	0	0.00	10	168.50	169.00	-10	3,297	-0.30%
2021/01/05	0	0.00	0.2	167.00	166.00	-0.2	3,283	-0.01%
2020/12/31	0	0.00	7	168.79	168.00	-7	3,340	-0.21%
2020/12/30	1	165.50	4	166.50	167.00	-3	3,336	-0.09%
2020/12/29	0	0.00	3	165.33	165.50	-3	3,378	-0.09%
2020/12/28	0	162.50	3	163.50	162.50	-3	3,388	-0.09%
2020/12/25	1	160.50	0	0.00	160.00	1	3,397	0.03%
2020/12/24	0	0.00	46	161.50	160.50	-46	3,406	-1.35%
2020/12/23	1	160.50	0	0.00	159.50	1	3,406	0.03%
2020/12/21	0	0.00	1.1	165.50	166.00	-1.1	3,468	-0.03%
2020/12/18	3	162.50	4	163.00	164.00	-1	3,452	-0.03%
2020/12/17	2	164.50	2	165.00	165.00	0	3,448	0.00%
2020/12/16	4	160.13	3	160.83	163.00	1	3,394	0.03%
2020/12/15	0.1	157.00	1	157.50	158.00	-0.9	3,358	-0.03%
2020/12/14	27	152.33	0	0.00	152.00	27	3,308	0.82%
2020/12/11	1	154.50	0	0.00	155.00	1	3,331	0.03%
2020/12/10	27	154.59	0	0.00	155.00	27	3,325	0.81%
2020/12/08	1	155.50	0	156.50	156.50	1	3,334	0.03%
2020/12/07	1	157.00	0	0.00	158.50	1	3,319	0.03%
2020/12/04	40	159.00	1	159.50	159.00	39	3,319	1.17%
2020/12/03	1	158.00	0	0.00	158.00	1	3,312	0.03%
2020/12/01	1	158.51	1	156.50	159.50	0	3,270	0.00%
2020/11/30	2	158.00	0	0.00	156.00	2	3,307	0.06%
2020/11/27	1	159.51	0	0.00	160.50	1	3,218	0.03%
2020/11/26	1	158.50	0	0.00	162.50	1	3,235	0.03%
2020/11/25	4	160.63	0	0.00	159.50	4	3,236	0.12%
2020/11/24	0	0.00	5	166.50	166.50	-5	3,215	-0.16%
2020/11/23	0.2	165.00	1	167.00	166.00	-0.8	3,218	-0.02%
2020/11/20	2	162.75	1	164.00	163.00	1	3,194	0.03%
2020/11/19	0	0.00	6	166.50	166.00	-6	3,192	-0.19%
2020/11/18	0	0.00	1	164.50	166.00	-1	3,181	-0.03%
2020/11/17	1	165.50	2	166.75	167.50	-1	3,186	-0.03%
2020/11/16	1.1	163.47	0	0.00	163.00	1.1	3,264	0.03%
2020/11/13	2	157.75	0	0.00	159.00	2	3,280	0.06%
2020/11/12	0	0.00	1	163.00	161.00	-1	3,297	-0.03%
2020/11/11	1	161.00	6.1	160.91	161.50	-5.1	3,331	-0.15%
2020/11/10	1	159.50	2	158.25	159.00	-1	3,315	-0.03%
2020/11/09	0	0.00	1.3	156.19	154.50	-1.3	3,515	-0.04%
2020/11/06	0	0.00	2	149.25	150.00	-2	3,446	-0.06%
2020/11/05	0	0.00	0.4	147.50	147.50	-0.4	3,442	-0.01%
2020/11/04	0	0.00	3.1	146.34	147.00	-3.1	3,437	-0.09%
2020/10/30	0	0.00	0	138.50	138.50	0	3,418	0.00%
2020/10/28	1	139.50	0	0.00	140.00	1	3,451	0.03%
2020/10/27	0	143.00	0	0.00	143.50	0	3,432	0.00%
2020/10/26	0	0.00	4	144.50	145.00	-4	3,428	-0.12%
2020/10/23	1	140.50	4	142.50	144.00	-3	3,429	-0.09%
2020/10/22	3	137.00	0	0.00	138.00	3	3,337	0.09%
2020/10/21	1	138.50	0	0.00	139.00	1	3,357	0.03%
2020/10/20	1	137.50	6	138.58	139.00	-5	3,351	-0.15%
2020/10/19	10	137.20	1	137.50	137.50	9	3,328	0.27%
2020/10/16	0	0.00	2	136.50	135.50	-2	3,302	-0.06%
2020/10/15	0	0.00	4	134.50	135.00	-4	3,290	-0.12%
2020/10/13	0	0.00	1	136.50	134.50	-1	3,273	-0.03%
2020/10/12	0	0.00	210	135.51	137.00	-210	3,296	-6.37%	大賣/鉅額交易
2020/10/08	0	0.00	1	134.50	135.00	-1	3,276	-0.03%
2020/10/07	2	134.50	18	133.97	133.50	-16	3,285	-0.49%
2020/10/06	0	0.00	1	134.50	134.00	-1	3,288	-0.03%
2020/09/30	0	0.00	1	131.50	131.00	-1	3,272	-0.03%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	0	128.50	0	0.00	128.50	0	3,307	0.00%
2020/09/25	2	126.50	1	128.00	126.50	1	3,337	0.03%
2020/09/24	2	125.76	0	0.00	126.00	2	3,338	0.06%
2020/09/22	3	131.17	0	0.00	130.50	3	3,371	0.09%
2020/09/21	1	132.50	2	134.50	135.00	-1	3,392	-0.03%
2020/09/18	0	0.00	1	133.50	133.50	-1	3,455	-0.03%
2020/09/17	1	131.00	0	0.00	132.00	1	3,453	0.03%
2020/09/16	1	131.50	3	132.50	134.00	-2	3,542	-0.06%
2020/09/11	1	128.50	0	0.00	130.00	1	3,641	0.03%
2020/09/10	0	0.00	2	129.00	129.00	-2	3,660	-0.05%
2020/09/09	1	129.50	0	0.00	130.50	1	3,692	0.03%
2020/09/08	0	0.00	2	131.50	132.00	-2	3,712	-0.05%
2020/09/07	0	0.00	2	131.00	130.50	-2	3,771	-0.05%
2020/09/03	0	0.00	1	132.00	131.50	-1	3,906	-0.03%
2020/09/01	1	127.00	0	0.00	127.50	1	3,896	0.03%
2020/08/31	1	130.00	2	134.00	129.50	-1	3,876	-0.03%
2020/08/28	1	129.50	0	0.00	132.50	1	3,910	0.03%
2020/08/27	0	134.00	0	0.00	134.00	0	3,947	0.00%
2020/08/25	0	135.00	3	135.33	135.50	-3	3,992	-0.08%
2020/08/24	1	132.99	11	133.36	132.50	-10	4,025	-0.25%
2020/08/21	1	133.00	6	135.50	134.00	-5	4,066	-0.12%
2020/08/20	14	131.29	8.2	132.26	132.50	5.8	4,057	0.14%
2020/08/19	1	135.00	20	136.58	138.00	-19	4,010	-0.47%
2020/08/18	2	135.50	7	137.57	135.00	-5	4,015	-0.12%
2020/08/17	0	0.00	5.1	134.80	136.00	-5.1	3,968	-0.13%
2020/08/14	3	133.00	1.1	132.43	132.00	1.9	3,941	0.05%
2020/08/13	5	132.80	20	132.00	132.50	-15	3,878	-0.39%
2020/08/12	1	123.50	0	0.00	124.00	1	3,659	0.03%
2020/08/11	2	124.50	0	0.00	124.00	2	3,675	0.05%
2020/08/10	0.7	124.50	0.1	124.50	124.00	0.6	3,703	0.02%
2020/08/07	0.5	124.50	0	0.00	124.00	0.5	3,759	0.01%
2020/08/06	0	0.00	3	125.67	125.50	-3	3,797	-0.08%
2020/08/05	0	0.00	6	125.33	125.50	-6	3,807	-0.16%
2020/08/03	2	120.75	0	0.00	121.00	2	3,850	0.05%
2020/07/31	2	123.00	0	0.00	122.50	2	3,856	0.05%
2020/07/30	0	0.00	1	123.50	124.50	-1	3,937	-0.03%
2020/07/29	1	124.00	2	125.25	124.50	-1	4,001	-0.02%
2020/07/28	7	121.86	135	122.26	121.50	-128	4,097	-3.12%	大賣/鉅額交易
2020/07/27	0	123.50	0	0.00	123.00	0	4,199	0.00%
2020/07/24	1	123.51	2	125.00	123.00	-1	4,329	-0.02%
2020/07/22	0	0.00	1	126.00	126.00	-1	4,390	-0.02%
2020/07/21	0	0.00	1	126.00	126.00	-1	4,420	-0.02%
2020/07/20	1	124.00	1	123.50	124.00	0	4,438	0.00%
2020/07/16	3	124.00	1	125.00	123.50	2	4,555	0.04%
2020/07/15	3	123.00	0	0.00	123.50	3	4,552	0.07%
2020/07/13	0	0.00	3	125.83	125.50	-3	4,666	-0.06%
2020/07/10	2	125.00	0	0.00	125.00	2	4,750	0.04%
2020/07/07	1	126.50	3	128.67	128.50	-2	4,833	-0.04%
2020/07/06	0	0.00	8	128.56	129.00	-8	4,848	-0.17%
2020/07/03	0.2	127.50	2	127.00	127.00	-1.9	4,884	-0.04%
2020/07/02	0	0.00	6	127.67	126.50	-6	5,019	-0.12%
2020/06/30	2	123.00	2	122.50	125.00	0	5,173	0.00%
2020/06/29	0	121.00	0	0.00	120.00	0	5,268	0.00%
2020/06/24	4	119.26	0.1	120.50	119.00	4	5,266	0.08%
2020/06/23	5	118.90	2	119.50	118.50	3	5,380	0.06%
2020/06/22	4	127.38	5	127.70	128.00	-1	5,436	-0.02%
2020/06/19	1	128.00	0	0.00	127.00	1	5,512	0.02%
2020/06/18	1	126.50	3	128.17	128.00	-2	5,555	-0.04%
2020/06/16	4	124.50	3	127.17	127.50	1	5,825	0.02%
2020/06/12	0	0.00	2	122.50	124.00	-2	6,072	-0.03%
2020/06/11	1	126.00	5	127.10	125.00	-4	6,227	-0.06%
2020/06/10	2	130.00	2	128.50	129.50	0	6,254	0.00%
2020/06/09	0	0.00	7	125.57	126.00	-7	6,416	-0.11%
2020/06/08	0	0.00	1	124.00	124.50	-1	6,524	-0.02%
2020/06/04	1	122.00	18	121.81	124.00	-17	6,728	-0.25%
2020/06/03	15	122.50	7	121.43	122.50	8	6,836	0.12%
2020/06/02	0	0.00	1	120.00	119.00	-1	6,832	-0.01%
2020/06/01	0	0.00	2	118.75	119.00	-2	6,875	-0.03%
2020/05/29	1	115.50	3	117.33	116.50	-2	6,893	-0.03%
2020/05/28	1	115.53	2	117.25	116.50	-1	6,896	-0.01%
2020/05/27	2	116.00	1	118.96	116.00	1	6,959	0.01%
2020/05/26	2	118.00	4	117.88	117.50	-2	7,010	-0.03%
2020/05/25	0	115.50	4	114.75	115.50	-4	7,026	-0.06%
2020/05/22	3	111.83	0	0.00	111.50	3	7,068	0.04%
2020/05/21	6	114.25	0	0.00	114.00	6	7,179	0.08%
2020/05/20	0	0.00	3	113.00	113.00	-3	7,171	-0.04%
2020/05/15	4	111.88	1	111.00	112.50	3	7,235	0.04%
2020/05/14	6	113.83	2	114.25	113.00	4	7,232	0.06%
2020/05/13	0	0.00	8	115.63	116.50	-8	7,177	-0.11%
2020/05/12	0	0.00	2	115.50	116.00	-2	7,170	-0.03%
2020/05/11	2	117.00	15	115.57	116.50	-13	7,181	-0.18%
2020/05/08	0	0.00	4	112.38	113.00	-4	7,139	-0.06%
2020/05/07	2	112.50	2	112.75	113.00	0	7,166	0.00%
2020/05/06	1	112.00	3	111.00	113.00	-2	7,168	-0.03%
2020/05/04	3	109.00	1	110.50	108.50	2	7,114	0.03%
2020/04/30	1	113.50	9	114.78	114.50	-8	7,042	-0.11%
2020/04/29	2	105.75	7	107.29	111.00	-5	7,007	-0.07%
2020/04/28	1	102.00	3	102.67	103.00	-2	6,941	-0.03%
2020/04/27	1	100.55	3	100.50	101.00	-2	7,087	-0.03%
2020/04/24	3	99.13	4	99.05	98.70	-1	7,050	-0.01%
2020/04/23	3	98.10	0	0.00	97.90	3	7,029	0.04%
2020/04/22	3	95.93	0	0.00	97.00	3	7,014	0.04%
2020/04/21	4	97.40	0	0.00	96.50	4	6,999	0.06%
2020/04/20	0	0.00	6.1	100.24	101.00	-6.1	6,969	-0.09%
2020/04/17	6	101.60	0	0.00	99.50	6	7,004	0.09%
2020/04/16	3	99.37	12	98.59	99.60	-9	6,949	-0.13%
2020/04/15	16	101.69	9	102.39	102.00	7	6,873	0.10%
2020/04/14	3.1	98.20	1	98.13	100.00	2.1	6,809	0.03%
2020/04/13	3	97.63	3	97.37	96.40	0	6,800	0.00%
2020/04/10	2	96.80	7	96.63	98.20	-5	6,811	-0.07%
2020/04/09	1	97.20	5	95.80	96.30	-4	6,777	-0.06%
2020/04/08	1	96.00	1	94.00	96.10	0	6,736	0.00%
2020/04/07	33	94.98	39	94.35	94.50	-6	6,668	-0.09%
2020/04/06	7.4	90.57	17	90.64	91.10	-9.6	6,521	-0.15%
2020/04/01	0.2	92.50	0	0.00	92.30	0.2	6,325	0.00%
2020/03/31	6.1	91.97	1	92.90	91.50	5.1	6,251	0.08%
2020/03/30	2.4	93.17	3	93.07	93.70	-0.6	6,077	-0.01%
2020/03/27	2	96.65	1	97.50	96.70	1	5,988	0.02%
2020/03/26	11	92.14	10	94.70	96.50	1	5,863	0.02%
2020/03/25	5	91.96	21	93.52	91.00	-16	5,743	-0.28%
2020/03/24	1	88.10	13	87.08	87.10	-12	5,610	-0.21%
2020/03/23	2	78.80	0	0.00	80.10	2	5,544	0.04%
2020/03/20	40	81.31	7	84.30	85.40	33	5,502	0.60%
2020/03/19	19	78.25	7.1	77.81	77.70	11.9	5,338	0.22%
2020/03/18	4.5	86.57	4	87.78	86.30	0.5	5,231	0.01%
2020/03/17	24	89.10	22	88.93	87.30	2	5,135	0.04%
2020/03/16	10	95.47	6	95.52	94.00	4	4,963	0.08%
2020/03/13	58.2	92.94	3	93.17	97.40	55.2	4,887	1.13%
2020/03/12	17	101.91	2.1	101.06	101.50	14.9	4,685	0.32%
2020/03/11	13	107.77	0	0.00	106.00	13	4,593	0.28%
2020/03/10	17	102.94	1	105.50	106.00	16	4,500	0.36%
2020/03/09	32.1	108.86	0	0.00	107.00	32.1	4,402	0.73%
2020/03/06	3	114.33	2	116.50	114.50	1	4,245	0.02%
2020/03/05	0	0.00	3	118.00	118.00	-3	4,171	-0.07%
2020/03/04	2	113.75	0	0.00	114.50	2	4,121	0.05%
2020/03/03	167	116.35	1	117.00	116.00	166	4,067	4.08%	大買/鉅額交易
2020/03/02	11	112.59	2	113.00	114.00	9	4,023	0.22%
2020/02/27	22	115.66	0	0.00	115.00	22	3,995	0.55%
2020/02/26	10.4	117.23	0	0.00	117.00	10.4	3,929	0.26%
2020/02/25	22	117.14	0	0.00	118.00	22	3,857	0.57%
2020/02/24	29	120.67	0	0.00	120.00	29	3,764	0.77%
2020/02/21	6	124.42	0	0.00	124.50	6	3,624	0.17%
2020/02/20	13	125.62	0	0.00	124.50	13	3,630	0.36%
2020/02/18	0	0.00	1	128.50	128.00	-1	3,529	-0.03%
2020/02/17	1	127.50	3	127.83	128.50	-2	3,508	-0.06%
2020/02/14	1	124.50	1	125.50	125.50	0	3,483	0.00%
2020/02/13	1	126.50	2	126.75	126.00	-1	3,482	-0.03%
2020/02/12	7	125.00	1	126.50	126.00	6	3,498	0.17%
2020/02/11	2	125.50	0	0.00	126.00	2	3,489	0.06%
2020/02/10	5	122.20	1	126.00	126.00	4	3,469	0.12%
2020/02/07	3	126.67	0	0.00	126.50	3	3,408	0.09%
2020/02/06	0	0.00	3	131.33	132.00	-3	3,358	-0.09%
2020/02/05	0	0.00	1	129.50	129.50	-1	3,341	-0.03%
2020/02/04	0	0.00	1	128.50	128.00	-1	3,281	-0.03%
2020/02/03	11	122.00	0	0.00	122.50	11	3,236	0.34%
2020/01/31	13	127.65	2	126.04	127.00	11	3,133	0.35%
2020/01/30	18	129.94	0	0.00	128.50	18	3,061	0.59%
2020/01/20	0	0.00	4	142.88	142.50	-4	2,868	-0.14%
2020/01/15	0	0.00	1	142.00	142.50	-1	2,957	-0.03%
2020/01/14	1	142.50	2.4	141.58	142.50	-1.4	3,019	-0.05%
2020/01/13	1	139.50	2	139.75	140.00	-1	2,960	-0.03%
2020/01/10	2	136.00	1.7	138.08	137.50	0.3	2,927	0.01%
2020/01/09	0	0.00	1	137.50	137.00	-1	2,923	-0.03%
2020/01/08	1	136.50	2	136.50	136.50	-1	2,965	-0.03%
2020/01/07	0	0.00	2	138.25	138.50	-2	2,943	-0.07%
2020/01/06	2	135.00	0	0.00	135.00	2	2,924	0.07%
2020/01/03	1	136.00	0	0.00	136.50	1	2,916	0.03%
2019/12/30	2	140.00	1	140.00	140.50	1	2,873	0.03%
2019/12/26	1	139.00	0	0.00	138.50	1	2,881	0.03%
2019/12/24	0	138.50	0	0.00	138.50	0	2,933	0.00%
2019/12/20	0	0.00	3	138.67	139.50	-3	2,957	-0.10%
2019/12/17	0	0.00	3	139.83	140.00	-3	2,923	-0.10%
2019/12/16	1	137.50	1	138.00	138.00	0	2,874	0.00%
2019/12/13	0	0.00	0.2	136.00	135.00	-0.2	2,833	-0.01%
2019/12/12	2	135.25	0	0.00	135.00	2	2,808	0.07%
2019/12/11	3	135.33	0	0.00	136.00	3	2,784	0.11%
2019/12/10	1	131.00	0	0.00	134.00	1	2,763	0.04%
2019/12/06	9.1	133.57	0	0.00	134.00	9.1	2,737	0.33%
2019/12/05	3.1	134.71	0	0.00	135.50	3.1	2,688	0.12%
2019/12/04	5	135.10	0	0.00	135.00	5	2,708	0.18%
2019/12/02	1	135.50	0	0.00	136.00	1	2,652	0.04%
2019/11/29	1	136.50	0	0.00	136.50	1	2,667	0.04%
2019/11/28	0	0.00	1	139.50	139.00	-1	2,718	-0.04%
2019/11/27	1	139.50	0	0.00	139.50	1	2,736	0.04%
2019/11/26	0	139.50	0	0.00	139.00	0	2,730	0.00%
2019/11/25	0	141.00	1	141.50	141.50	-1	2,641	-0.04%
2019/11/19	0	0.00	3	143.50	144.00	-3	2,678	-0.11%
2019/11/18	0	0.00	1.2	141.43	142.00	-1.2	2,635	-0.04%
2019/11/11	0	0.00	1	141.50	141.00	-1	2,757	-0.04%
2019/11/08	0	0.00	8	141.13	140.50	-8	2,742	-0.29%
2019/11/06	0	0.00	15	138.67	139.00	-15	2,741	-0.55%
2019/11/05	0.1	139.00	5	139.00	139.00	-4.9	2,762	-0.18%
2019/11/04	0	0.00	19.4	139.47	140.00	-19.4	2,796	-0.69%
2019/10/31	0	0.00	16	137.50	137.50	-16	2,961	-0.54%
2019/10/29	0	0.00	7	135.93	136.00	-7	3,031	-0.23%
2019/10/25	3.6	134.64	0	0.00	134.50	3.6	3,073	0.12%
2019/10/24	1	138.00	3	137.17	138.50	-2	3,048	-0.07%
2019/10/23	0	0.00	1.1	137.00	137.50	-1.1	3,039	-0.03%
2019/10/22	2	136.00	14	135.50	136.50	-12	3,010	-0.40%
2019/10/21	0	0.00	15	131.23	132.00	-15	2,947	-0.51%
2019/10/18	0	0.00	2	132.00	132.00	-2	2,962	-0.07%
2019/10/16	14	130.00	1	130.50	131.00	13	2,935	0.44%
2019/10/15	6	128.17	3	128.50	129.00	3	2,881	0.10%
2019/10/14	0.1	128.00	1	127.50	128.00	-1	2,887	-0.03%
2019/10/09	11	124.41	0	0.00	123.00	11	2,857	0.38%
2019/10/07	11	125.50	0	0.00	125.50	11	2,832	0.39%
2019/10/04	2	126.25	15.3	126.51	126.50	-13.3	2,843	-0.47%
2019/10/03	0	0.00	100	126.00	126.00	-100	2,855	-3.50%
2019/10/01	0	0.00	11	128.00	128.50	-11	2,891	-0.38%
2019/09/25	3	125.00	0	0.00	125.00	3	2,889	0.10%
2019/09/24	12	126.04	0	0.00	126.50	12	2,884	0.42%
2019/09/23	1	127.50	0	0.00	128.00	1	2,878	0.03%
2019/09/18	1	128.01	1	129.00	129.50	0	2,899	0.00%
2019/09/17	6	129.25	0	129.00	128.00	6	2,894	0.21%
2019/09/16	0.1	132.50	0	132.50	132.50	0.1	2,926	0.00%
2019/09/12	0	0.00	1	130.50	131.00	-1	2,921	-0.03%
2019/09/11	1	130.00	0	0.00	130.00	1	2,930	0.03%
2019/09/10	1	130.00	0	0.00	129.50	1	2,939	0.03%
2019/09/06	0	0.00	13	129.54	129.50	-13	2,914	-0.45%
2019/09/03	2	126.25	0	0.00	126.00	2	3,030	0.07%
2019/09/02	0	0.00	5	127.20	127.00	-5	3,043	-0.16%
2019/08/30	0	125.00	0	125.00	124.50	0	2,998	0.00%
2019/08/29	6	120.00	0	0.00	121.00	6	2,985	0.20%
2019/08/27	12	121.42	0	0.00	121.00	12	3,010	0.40%
2019/08/26	5	121.60	0	0.00	122.00	5	3,018	0.17%
2019/08/23	10	124.00	0	0.00	125.00	10	3,015	0.33%
2019/08/22	0	0.00	0.2	125.50	125.00	-0.2	3,029	-0.01%
2019/08/20	80	125.13	1	125.50	125.00	79	3,081	2.56%
2019/08/19	1	125.00	0	0.00	125.00	1	3,093	0.03%
2019/08/13	4.2	121.66	0	0.00	121.00	4.2	3,016	0.14%
2019/08/12	2	123.51	1	125.50	123.50	1	3,029	0.03%
2019/08/08	1	125.00	0	0.00	124.00	1	3,027	0.03%
2019/08/06	0	0.00	2	123.00	124.00	-2	3,056	-0.07%
2019/08/05	1	124.50	0	0.00	124.00	1	3,099	0.03%
2019/08/02	6	126.25	0	0.00	125.50	6	3,185	0.19%
2019/07/31	1	131.50	0	0.00	131.50	1	3,046	0.03%
2019/07/30	6	139.50	0	0.00	139.50	6	3,004	0.20%
2019/07/29	6	141.00	2	141.00	141.00	4	2,970	0.13%
2019/07/26	2	139.50	2	140.00	140.50	0	2,940	0.00%
2019/07/23	1	136.50	0	0.00	136.00	1	2,879	0.03%
2019/07/22	0	0.00	0	139.50	139.50	0	2,857	0.00%
2019/07/19	0	139.00	0	0.00	139.00	0	2,854	0.00%
2019/07/18	1	138.00	0	0.00	138.00	1	2,868	0.03%
2019/07/17	1	136.50	0	0.00	138.00	1	2,870	0.03%
2019/07/16	1	137.00	0	0.00	137.50	1	2,852	0.04%
2019/07/15	0	0.00	1	137.00	137.50	-1	2,834	-0.04%
2019/07/12	1	135.50	0	0.00	135.00	1	2,824	0.04%
2019/07/10	0	0.00	1	135.50	136.50	-1	2,832	-0.04%
2019/07/08	1	134.00	1	134.00	134.00	0	2,855	0.00%
2019/07/05	0	0.00	2	135.00	135.50	-2	2,858	-0.07%
2019/07/02	0	0.00	1	131.00	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	1	131.50	131.00	-1	2,915	-0.03%
2019/06/27	0	0.00	1	129.50	129.00	-1	2,954	-0.03%
2019/06/26	0	0.00	3	128.83	128.50	-3	2,974	-0.10%
2019/06/24	10	129.50	0	0.00	130.00	10	2,934	0.34%
2019/06/21	0	0.00	4.1	129.47	128.50	-4.1	2,945	-0.14%
2019/06/19	0	0.00	3	128.00	128.00	-3	2,858	-0.10%
2019/06/18	0	0.00	2	125.50	125.50	-2	2,819	-0.07%
2019/06/17	0	0.00	1	125.00	125.00	-1	2,908	-0.03%
2019/06/14	2	121.50	1	122.50	122.00	1	2,912	0.03%
2019/06/13	2	123.25	0	0.00	121.00	2	2,944	0.07%
2019/06/12	0	0.00	1	126.50	125.50	-1	2,924	-0.03%
2019/06/11	91	125.29	3	125.17	125.00	88	2,872	3.06%
2019/06/10	10	120.00	1	120.00	120.00	9	2,776	0.32%
2019/06/06	2	116.25	2	116.50	115.50	0	2,763	0.00%
2019/06/05	3	118.83	0	0.00	117.50	3	2,783	0.11%
2019/06/03	1	117.50	1	118.00	118.00	0	2,790	0.00%
2019/05/31	0	0.00	1	118.00	116.50	-1	2,799	-0.04%
2019/05/30	1	116.50	1	117.00	116.50	0	2,757	0.00%
2019/05/29	0	0.00	2	114.75	114.50	-2	2,757	-0.07%
2019/05/28	5	114.00	6	115.00	114.00	-1	2,777	-0.04%
2019/05/27	1	115.50	1	116.50	115.50	0	2,771	0.00%
2019/05/24	7	116.86	0	0.00	115.50	7	2,784	0.25%
2019/05/23	11	113.23	0	0.00	114.50	11	2,770	0.40%
2019/05/22	30	117.00	0	0.00	116.50	30	2,755	1.09%
2019/05/21	1	117.00	2	117.00	118.00	-1	2,792	-0.04%
2019/05/17	4	115.88	0	0.00	114.50	4	2,888	0.14%
2019/05/16	16	117.97	0	0.00	116.00	16	2,858	0.56%
2019/05/15	2	118.50	8	118.75	119.00	-6	2,847	-0.21%
2019/05/14	8	117.50	0	0.00	117.50	8	2,839	0.28%
2019/05/13	4	119.13	0	0.00	120.00	4	2,788	0.14%
2019/05/10	6	125.08	0	0.00	123.00	6	2,744	0.22%
2019/05/09	1	129.50	0	0.00	129.50	1	2,646	0.04%
2019/05/07	1	130.00	0	0.00	132.50	1	2,608	0.04%
2019/05/06	1	131.00	0	0.00	129.50	1	2,634	0.04%
2019/04/23	1	129.50	0	0.00	130.00	1	2,755	0.04%
2019/04/08	15	132.00	7	132.21	134.00	8	3,058	0.26%
2019/04/02	0	0.00	2	128.75	129.00	-2	2,986	-0.07%
2019/04/01	0	0.00	1	127.50	125.50	-1	2,939	-0.03%
2019/03/29	1	125.00	2	124.25	126.00	-1	2,884	-0.03%
2019/03/20	1	122.50	4	122.75	123.00	-3	2,894	-0.10%
2019/03/18	0	0.00	3	119.17	120.50	-3	2,805	-0.11%
2019/03/15	1	116.00	0	0.00	116.50	1	2,775	0.04%
2019/03/13	1	114.50	0	0.00	114.50	1	2,793	0.04%
2019/03/12	0	0.00	12	114.54	115.00	-12	2,819	-0.43%
2019/03/11	1	112.50	0	0.00	113.00	1	2,850	0.04%
2019/03/08	1	114.00	0	0.00	114.50	1	2,879	0.03%
2019/03/07	2	115.00	3	115.50	115.50	-1	2,895	-0.03%
2019/03/06	1	117.00	4	119.00	117.00	-3	2,896	-0.10%
2019/02/27	1	119.00	5	120.20	121.00	-4	2,913	-0.14%
2019/02/26	2	118.50	20.7	118.71	119.50	-18.7	2,897	-0.64%
2019/02/25	0	0.00	7	117.07	117.00	-7	2,859	-0.24%
2019/02/22	0	0.00	1	116.00	116.00	-1	2,893	-0.03%
2019/02/21	0	0.00	11	116.41	116.50	-11	2,894	-0.38%
2019/02/20	0	0.00	15	115.23	116.50	-15	2,888	-0.52%
2019/02/19	2	113.25	6	114.17	112.50	-4	2,865	-0.14%
2019/02/18	7	115.79	77	115.83	118.00	-70	2,859	-2.45%
2019/02/15	0	0.00	2	113.00	111.00	-2	2,806	-0.07%
2019/02/14	0	0.00	11	113.14	113.50	-11	2,829	-0.39%
2019/02/13	0	0.00	12	113.00	113.00	-12	2,867	-0.42%
2019/02/12	0	0.00	15	112.90	112.50	-15	2,934	-0.51%
2019/02/11	0	0.00	2	112.50	112.00	-2	2,950	-0.07%
2019/01/30	0	0.00	54	112.67	113.00	-54	2,978	-1.81%
2019/01/29	0	0.00	2	112.00	112.00	-2	2,991	-0.07%
2019/01/28	0	0.00	9	112.00	112.00	-9	3,057	-0.29%
2019/01/25	2	111.50	11	111.32	112.00	-9	3,115	-0.29%
2019/01/24	0	0.00	1	111.00	109.50	-1	3,163	-0.03%
2019/01/23	0	0.00	30	110.00	110.00	-30	3,228	-0.93%
2019/01/22	2	109.50	17.2	110.09	111.00	-15.2	3,273	-0.46%
2019/01/21	0	0.00	8	109.00	109.00	-8	3,270	-0.24%
2019/01/18	1	108.50	0	0.00	108.50	1	3,349	0.03%
2019/01/17	3	109.00	6	108.17	109.00	-3	3,405	-0.09%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	20	107.68	108.00	-20	3,602	-0.56%
2019/01/14	1	105.00	0	0.00	106.50	1	3,636	0.03%
2019/01/11	0	0.00	2	105.00	105.50	-2	3,689	-0.05%
2019/01/10	0	0.00	7	105.64	106.50	-7	3,713	-0.19%
2019/01/09	4	103.13	14	104.04	105.00	-10	3,689	-0.27%
2019/01/07	0	0.00	2	99.05	99.70	-2	3,676	-0.05%
2019/01/04	1	98.00	5	97.36	98.00	-4	3,717	-0.11%
2019/01/03	5	97.00	0	0.00	97.00	5	3,851	0.13%
2019/01/02	0	0.00	4	98.58	98.10	-4	3,912	-0.10%
2018/12/28	1	97.20	2	97.15	96.90	-1	3,893	-0.03%
2018/12/26	1	95.30	0	0.00	95.00	1	3,916	0.03%
2018/12/25	1	94.20	0	0.00	94.50	1	3,958	0.03%
2018/12/22	1	96.10	0	0.00	95.80	1	3,982	0.03%
2018/12/18	0	0.00	1	98.00	98.00	-1	4,086	-0.02%
2018/12/17	0	0.00	2	97.95	98.30	-2	4,222	-0.05%
2018/12/14	0	0.00	3	97.30	97.90	-3	4,281	-0.07%
2018/12/11	2	96.55	0	0.00	95.70	2	4,341	0.05%
2018/12/06	1	95.40	3	97.13	95.30	-2	4,354	-0.05%
2018/12/05	0	0.00	0.1	97.70	97.70	-0.1	4,368	0.00%
2018/12/04	0	0.00	1	101.00	98.50	-1	4,374	-0.02%
2018/12/03	0.1	100.00	23	99.45	100.50	-22.9	4,377	-0.52%
2018/11/29	1	95.89	0	0.00	95.20	1	4,286	0.02%
2018/11/28	1	94.40	1	94.40	95.00	0	4,257	0.00%
2018/11/27	1	93.00	0	0.00	93.50	1	4,258	0.02%
2018/11/26	0	0.00	1	92.20	92.20	-1	4,255	-0.02%
2018/11/23	20	92.60	1	92.00	92.00	19	4,255	0.45%
2018/11/16	0	0.00	0.2	94.40	93.90	-0.2	4,310	0.00%
2018/11/15	1	94.80	0	0.00	94.50	1	4,319	0.02%
2018/11/14	0	0.00	3	95.40	96.70	-3	4,332	-0.07%
2018/11/13	1	93.40	1	93.70	94.80	0	4,324	0.00%
2018/11/12	2	93.80	7	94.53	94.90	-5	4,321	-0.12%
2018/11/09	2	93.40	2	92.85	92.10	0	4,369	0.00%
2018/11/08	0	93.50	0	0.00	93.50	0	4,327	0.00%
2018/11/07	1.1	93.29	10	93.11	93.40	-8.9	4,341	-0.20%
2018/11/05	1	89.80	3	90.80	91.50	-2	4,325	-0.05%
2018/11/02	2	90.20	4	90.63	91.30	-2	4,404	-0.05%
2018/11/01	0	0.00	2	90.60	91.00	-2	4,351	-0.05%
2018/10/31	0	0.00	2	89.00	88.20	-2	4,285	-0.05%
2018/10/30	3	87.40	3	87.83	88.00	0	4,211	0.00%
2018/10/29	0	0.00	1	85.90	86.40	-1	4,199	-0.02%
2018/10/26	1	85.00	2	86.95	85.00	-1	4,179	-0.02%
2018/10/25	16	82.83	2	82.95	83.70	14	4,102	0.34%
2018/10/24	27	83.38	10	83.42	84.30	17	4,111	0.41%
2018/10/23	37	85.64	23	85.47	85.30	14	4,086	0.34%
2018/10/22	2	89.75	3	89.60	90.30	-1	3,966	-0.03%
2018/10/19	7	89.43	3	89.73	90.80	4	3,931	0.10%
2018/10/18	3	92.47	2	93.35	92.40	1	3,873	0.03%
2018/10/17	1	92.50	2	92.75	92.90	-1	3,860	-0.03%
2018/10/15	16	90.90	0	0.00	91.40	16	3,841	0.42%
2018/10/12	7	90.00	1	89.80	93.00	6	3,801	0.16%
2018/10/11	19	91.33	1	92.70	92.00	18	3,735	0.48%
2018/10/09	36	99.87	1	99.70	99.90	35	3,578	0.98%
2018/10/08	5	102.30	3	102.50	102.00	2	3,507	0.06%
2018/10/05	3	102.50	1	103.50	103.50	2	3,539	0.06%
2018/10/04	0.1	105.50	0	0.00	105.50	0.1	3,537	0.00%
2018/10/03	0	0.00	2	107.50	104.50	-2	3,565	-0.06%
2018/10/02	0	0.00	2	107.00	106.50	-2	3,583	-0.06%
2018/09/26	1	108.50	2	109.25	109.50	-1	3,624	-0.03%
2018/09/25	0	0.00	11	109.00	109.00	-11	3,724	-0.30%
2018/09/21	2	108.00	0	0.00	108.50	2	3,765	0.05%
2018/09/20	0	0.00	17	107.06	108.50	-17	3,667	-0.46%
2018/09/19	0	0.00	5	106.00	105.50	-5	3,704	-0.14%
2018/09/18	0	0.00	26	104.62	105.00	-26	3,689	-0.70%
2018/09/17	0	0.00	8	103.19	104.00	-8	3,739	-0.21%
2018/09/14	0	0.00	34.4	102.50	103.50	-34.4	3,776	-0.91%
2018/09/12	1	99.90	10	100.50	100.50	-9	3,792	-0.24%
2018/09/11	15	99.84	61	99.93	99.90	-46	3,879	-1.19%
2018/09/10	0	0.00	20	101.50	102.00	-20	3,988	-0.50%
2018/09/07	1	102.50	6	102.50	102.50	-5	4,023	-0.12%
2018/09/06	0	0.00	1	103.00	103.50	-1	4,028	-0.03%
2018/09/05	0	0.00	2	104.25	103.50	-2	4,034	-0.05%
2018/08/31	0	0.00	3	104.50	104.50	-3	4,115	-0.07%
2018/08/30	1	103.50	4	103.88	104.00	-3	4,146	-0.07%
2018/08/29	2	103.25	1	103.00	103.00	1	4,164	0.02%
2018/08/28	0	0.00	1	104.50	104.50	-1	4,137	-0.02%
2018/08/27	0	0.00	10	103.50	104.00	-10	4,143	-0.24%
2018/08/24	0	0.00	2	102.25	102.50	-2	4,104	-0.05%
2018/08/23	0	0.00	11	101.50	102.00	-11	4,248	-0.26%
2018/08/22	1	100.00	0	0.00	100.50	1	4,292	0.02%
2018/08/21	2	99.60	0	0.00	100.50	2	4,277	0.05%
2018/08/20	2	98.00	0	0.00	98.50	2	4,232	0.05%
2018/08/17	1	99.20	0	0.00	99.10	1	4,212	0.02%
2018/08/16	10	98.50	0	0.00	98.20	10	4,225	0.24%
2018/08/15	3	101.17	0	0.00	101.50	3	4,146	0.07%
2018/08/14	1	103.50	5	103.50	104.00	-4	4,141	-0.10%
2018/08/13	1	103.50	11	102.45	102.50	-10	4,147	-0.24%
2018/08/10	0	0.00	2	102.75	102.50	-2	4,139	-0.05%
2018/08/09	1	101.50	21	101.76	101.50	-20	4,161	-0.48%
2018/08/08	2	98.80	0	0.00	98.80	2	4,028	0.05%
2018/08/07	8	98.88	0	0.00	98.70	8	4,076	0.20%
2018/08/03	5	98.98	0	0.00	99.30	5	4,240	0.12%
2018/08/02	1	101.50	3	100.50	99.60	-2	4,356	-0.05%
2018/08/01	2	100.00	0	0.00	100.50	2	4,383	0.05%
2018/07/31	9	99.89	1	99.70	100.00	8	4,402	0.18%
2018/07/30	2	105.00	2	105.75	107.00	0	4,370	0.00%
2018/07/26	1	105.00	19	105.00	105.00	-18	4,358	-0.41%
2018/07/25	0	0.00	1	102.50	104.00	-1	4,364	-0.02%
2018/07/24	2	100.50	2	102.50	102.50	0	4,517	0.00%
2018/07/23	1	99.40	0	0.00	99.50	1	4,506	0.02%
2018/07/20	3	99.80	0	0.00	99.70	3	4,498	0.07%
2018/07/19	2	99.00	0	0.00	100.00	2	4,495	0.04%
2018/07/18	3	100.00	0	0.00	100.00	3	4,633	0.06%
2018/07/13	1	99.50	6	100.48	101.00	-5	4,623	-0.11%
2018/07/12	0	0.00	6	98.50	99.10	-6	4,599	-0.13%
2018/07/10	0	0.00	1	99.90	99.90	-1	4,657	-0.02%
2018/07/09	1	94.60	0	0.00	97.60	1	4,622	0.02%
2018/07/06	11	95.15	0	0.00	94.80	11	4,639	0.24%
2018/07/05	4	95.60	0	0.00	95.10	4	4,649	0.09%
2018/07/03	18	95.77	0	0.00	95.20	18	4,741	0.38%
2018/07/02	9	98.28	0	0.00	97.20	9	4,681	0.19%
2018/06/29	1	98.50	0	0.00	100.00	1	4,618	0.02%
2018/06/28	5	99.28	2	98.90	99.00	3	4,555	0.07%
2018/06/27	11	101.23	0	0.00	101.00	11	4,487	0.25%
2018/06/26	11	101.00	6	100.50	101.00	5	4,511	0.11%
2018/06/25	5	102.80	0	0.00	103.00	5	4,426	0.11%
2018/06/21	0	0.00	2	105.00	104.50	-2	4,423	-0.05%
2018/06/20	16	103.84	6	104.25	103.00	10	4,466	0.22%
2018/06/19	27	104.87	0	0.00	104.50	27	4,547	0.59%
2018/06/15	2	107.50	5	108.50	107.50	-3	4,449	-0.07%
2018/06/14	21	107.14	1	107.00	106.50	20	4,450	0.45%
2018/06/13	3	109.17	0	0.00	109.00	3	4,578	0.07%
2018/06/12	3	110.50	0	110.00	110.00	3	4,830	0.06%
2018/06/11	1	111.50	6	112.75	112.50	-5	4,878	-0.10%
2018/06/07	0	0.00	11	111.45	112.00	-11	5,033	-0.22%
2018/06/05	5	108.50	2	109.50	110.00	3	5,269	0.06%
2018/06/04	1	108.00	0	0.00	109.00	1	5,269	0.02%
2018/05/31	4	106.00	0	0.00	107.00	4	5,260	0.08%
2018/05/30	15	105.10	1	105.50	105.00	14	5,176	0.27%
2018/05/29	2	107.25	1	107.50	107.00	1	5,184	0.02%
2018/05/28	11	108.09	1	109.00	108.50	10	5,246	0.19%
2018/05/25	0	0.00	1	109.50	109.00	-1	5,289	-0.02%
2018/05/24	4	108.50	15	110.17	108.00	-11	5,322	-0.21%
2018/05/21	6	106.33	6	106.67	107.00	0	5,449	0.00%
2018/05/18	6	106.00	0	0.00	106.00	6	5,444	0.11%
2018/05/17	4	107.63	0	0.00	108.00	4	5,495	0.07%
2018/05/16	3	109.17	0	0.00	110.00	3	5,490	0.05%
2018/05/15	1	110.50	0	0.00	110.00	1	5,563	0.02%
2018/05/14	0	0.00	2	112.00	112.50	-2	5,655	-0.04%
2018/05/11	0	0.00	13	111.19	112.00	-13	5,657	-0.23%
2018/05/10	3	110.50	3	109.00	109.00	0	5,573	0.00%
2018/05/09	0	0.00	1	110.00	109.50	-1	5,454	-0.02%
2018/05/07	2	107.50	0	0.00	107.00	2	5,451	0.04%
2018/05/04	0	0.00	3	105.00	106.00	-3	5,512	-0.05%
2018/05/03	7	106.29	5	107.00	105.50	2	5,589	0.04%
2018/05/02	1	108.50	10	109.75	108.50	-9	5,746	-0.16%
2018/04/30	19	109.53	19	110.66	109.00	0	5,852	0.00%
2018/04/25	1	103.00	0	0.00	104.50	1	5,725	0.02%
2018/04/24	1	105.50	1	106.00	104.50	0	5,775	0.00%
2018/04/20	0	0.00	2	104.50	104.50	-2	5,765	-0.03%
2018/04/19	1	103.00	0	0.00	103.00	1	5,756	0.02%
2018/04/17	2	101.75	11	103.64	102.00	-9	5,895	-0.15%
2018/04/16	11	105.14	12	105.83	105.00	-1	5,862	-0.02%
2018/04/13	10	104.00	0	0.00	104.50	10	5,856	0.17%
2018/04/12	0	0.00	3	106.67	106.50	-3	5,931	-0.05%
2018/04/11	0	0.00	7	105.00	105.00	-7	6,077	-0.12%
2018/04/10	1	102.00	0	0.00	103.50	1	6,154	0.02%
2018/04/09	4	99.20	0	0.00	99.90	4	6,111	0.07%
2018/04/03	27	100.13	0	0.00	100.50	27	6,063	0.45%
2018/04/02	0	0.00	2	103.01	103.00	-2	6,024	-0.03%
2018/03/29	2	100.50	0	0.00	100.00	2	6,089	0.03%
2018/03/27	0	0.00	2	103.50	103.00	-2	6,028	-0.03%
2018/03/26	0	0.00	10	101.00	103.00	-10	6,047	-0.17%
2018/03/23	4	101.00	0	0.00	101.50	4	6,040	0.07%
2018/03/22	4	103.50	0	0.00	103.00	4	6,033	0.07%
2018/03/21	1	107.50	0	0.00	107.00	1	5,872	0.02%
2018/03/20	0	0.00	1	106.50	105.00	-1	5,882	-0.02%
2018/03/19	3	108.67	4	109.25	107.00	-1	5,852	-0.02%
2018/03/16	1	106.50	8	106.06	107.00	-7	5,684	-0.12%
2018/03/15	0	0.00	1	103.00	102.50	-1	5,440	-0.02%
2018/03/14	2	101.00	0.3	101.50	101.50	1.7	5,508	0.03%
2018/03/13	1	103.00	1	103.00	103.50	0	5,470	0.00%
2018/03/12	0	0.00	25	103.06	105.50	-25	5,373	-0.47%
2018/03/08	1	95.60	0	0.00	95.90	1	5,212	0.02%
2018/03/06	1	96.70	1.2	96.67	96.40	-0.2	5,257	0.00%
2018/03/05	0	0.00	14	97.50	97.30	-14	5,339	-0.26%
2018/03/02	18	97.65	0	0.00	96.60	18	5,303	0.34%
2018/03/01	1	99.50	13	98.65	99.20	-12	5,265	-0.23%
2018/02/27	0	0.00	2	98.30	98.20	-2	5,197	-0.04%
2018/02/22	0	0.00	5	96.80	97.70	-5	5,268	-0.09%
2018/02/21	0	0.00	3	94.37	94.80	-3	5,260	-0.06%
2018/02/08	0	0.00	2	92.90	93.00	-2	5,287	-0.04%
2018/02/06	18	90.18	2	91.20	90.20	16	5,371	0.30%
2018/02/05	1	93.00	2	93.60	93.70	-1	5,390	-0.02%
2018/02/02	0	0.00	1	96.90	96.20	-1	5,705	-0.02%
2018/01/30	1	96.90	2	98.55	97.80	-1	6,453	-0.02%
2018/01/29	13	99.69	2	99.50	97.60	11	6,445	0.17%
2018/01/26	1	100.50	2	102.50	99.20	-1	6,392	-0.02%
2018/01/25	3	98.93	32	99.40	100.50	-29	6,334	-0.46%
2018/01/24	1	96.70	10	96.98	97.20	-9	6,206	-0.15%
2018/01/23	3	95.00	6	95.35	95.40	-3	6,139	-0.05%
2018/01/22	7	94.50	2	94.80	95.10	5	6,173	0.08%
2018/01/19	4	95.20	0	0.00	95.60	4	6,244	0.06%
2018/01/18	6	96.32	3	97.00	96.80	3	6,404	0.05%
2018/01/17	5	96.28	10	95.76	96.70	-5	6,617	-0.08%
2018/01/16	1	94.80	0	0.00	93.80	1	6,791	0.01%
2018/01/15	3	95.00	1	96.80	95.60	2	6,789	0.03%
2018/01/12	3	94.80	5	95.50	95.00	-2	6,829	-0.03%
2018/01/11	2	95.45	0	0.00	95.50	2	6,852	0.03%
2018/01/10	1	93.00	2	93.15	92.80	-1	6,838	-0.01%
2018/01/09	0	0.00	1	94.70	94.20	-1	6,922	-0.01%
2018/01/08	1	93.60	0	0.00	93.50	1	7,085	0.01%
2018/01/05	1	93.00	32	92.15	93.60	-31	7,306	-0.42%
2018/01/04	5	90.20	5	89.48	90.00	0	7,162	0.00%
2018/01/03	0	0.00	2	87.50	87.90	-2	7,166	-0.03%
2018/01/02	3	87.67	3	87.77	87.60	0	7,187	0.00%