中租-KY (5871)-台新-高雄券商分點個股進出

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
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
3,724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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	1	171.50	2.2	172.99	172.00	-1.2	4,567	-0.03%
2024/05/02	5.2	170.93	2	171.50	170.50	3.2	4,567	0.07%
2024/04/30	0	0.00	1.1	173.52	172.50	-1.1	4,552	-0.02%
2024/04/29	0.2	169.00	13.7	172.50	174.00	-13.5	4,524	-0.30%
2024/04/26	44.2	168.55	20.2	168.67	168.00	23.9	4,420	0.54%
2024/04/25	4.3	171.17	0.5	172.21	171.00	3.8	4,368	0.09%
2024/04/24	6.2	172.42	2	172.50	173.50	4.2	4,405	0.09%
2024/04/23	1.3	173.08	1	173.50	173.00	0.3	4,433	0.01%
2024/04/22	2.1	171.97	8.1	172.00	172.50	-6	4,423	-0.13%
2024/04/19	24.3	168.74	4.4	169.20	168.00	19.9	4,378	0.46%
2024/04/18	2.6	171.48	2	172.25	172.00	0.6	4,268	0.01%
2024/04/17	8.5	170.12	0	0.00	170.50	8.5	4,222	0.20%
2024/04/16	22	170.82	1.8	170.34	170.00	20.2	4,189	0.48%
2024/04/15	3.6	173.35	0.1	174.50	173.00	3.5	4,151	0.09%
2024/04/12	4.4	174.79	0.3	175.50	174.50	4.1	4,181	0.10%
2024/04/11	2.4	175.83	16	176.03	175.50	-13.6	4,179	-0.33%
2024/04/10	4	179.13	4.7	179.58	178.50	-0.7	4,199	-0.02%
2024/04/09	6.2	176.87	16.8	178.06	178.50	-10.6	4,171	-0.25%
2024/04/08	2.2	176.20	2.2	176.68	176.00	0	4,131	0.00%
2024/04/03	4.2	174.63	3	175.01	175.50	1.1	4,138	0.03%
2024/04/02	6.5	176.17	4.1	176.40	176.00	2.5	4,079	0.06%
2024/04/01	1.7	175.70	24.1	174.17	175.50	-22.4	4,059	-0.55%
2024/03/29	16.1	171.97	22	172.50	172.00	-5.9	4,023	-0.15%
2024/03/28	6.6	171.93	1.3	172.98	171.50	5.3	4,011	0.13%
2024/03/27	25.2	172.40	1	172.25	172.00	24.1	3,989	0.60%
2024/03/26	9.6	171.75	4.1	172.14	172.00	5.6	4,030	0.14%
2024/03/25	1.2	172.44	1.2	172.97	174.00	0	4,002	0.00%
2024/03/22	29.5	171.69	4.1	172.21	171.50	25.4	4,014	0.63%
2024/03/21	5.2	176.27	6.1	175.44	176.50	-0.9	4,008	-0.02%
2024/03/20	2.2	172.05	1.6	172.50	172.00	0.6	4,104	0.01%
2024/03/19	10.1	172.66	0	0.00	172.50	10.1	4,119	0.25%
2024/03/18	3.5	174.31	2.2	174.77	174.00	1.4	4,147	0.03%
2024/03/15	7.2	175.34	2.1	176.48	177.00	5.1	4,156	0.12%
2024/03/14	5.9	179.29	8.9	178.89	179.00	-3	4,126	-0.07%
2024/03/13	7.4	175.71	3.3	176.46	176.00	4.1	4,086	0.10%
2024/03/12	2.2	174.98	3.1	175.02	176.00	-0.8	4,070	-0.02%
2024/03/11	1.3	172.74	1.2	174.02	174.50	0.1	4,048	0.00%
2024/03/08	8.9	172.03	41.5	171.92	172.50	-32.7	4,068	-0.80%
2024/03/07	0.5	174.12	0	0.00	175.00	0.5	4,034	0.01%
2024/03/06	0.5	175.33	1.6	174.74	175.00	-1.2	4,026	-0.03%
2024/03/05	4.3	173.69	1	174.00	173.50	3.3	4,063	0.08%
2024/03/04	6.5	173.83	1.5	174.00	174.00	5	4,052	0.12%
2024/03/01	2	173.96	1.2	173.67	174.00	0.8	4,098	0.02%
2024/02/29	6.1	174.33	3.1	173.97	174.50	3	4,116	0.07%
2024/02/27	11.9	172.93	1	173.00	172.00	10.9	4,089	0.27%
2024/02/26	7.6	173.35	1	173.54	173.00	6.5	4,048	0.16%
2024/02/23	0.1	176.81	1.1	177.00	176.00	-1	4,012	-0.03%
2024/02/22	4	176.38	2.8	176.05	176.00	1.2	4,045	0.03%
2024/02/21	10.7	176.30	0.1	178.00	176.00	10.6	4,032	0.26%
2024/02/20	10.4	176.44	2.2	176.24	177.50	8.2	4,025	0.20%
2024/02/19	9.2	173.93	6.4	173.23	174.00	2.9	4,043	0.07%
2024/02/16	16.2	169.65	1.5	169.58	171.00	14.7	4,054	0.36%
2024/02/15	14.7	170.74	0.3	171.25	170.00	14.4	3,933	0.37%
2024/02/05	8.4	173.02	2.5	172.80	174.00	5.8	3,857	0.15%
2024/02/02	3.5	174.39	4.1	174.25	174.50	-0.6	3,863	-0.01%
2024/02/01	7.2	174.78	0	0.00	175.00	7.2	3,809	0.19%
2024/01/31	10.6	174.09	1	175.00	174.00	9.6	3,772	0.26%
2024/01/30	16.6	174.90	0.9	177.43	174.00	15.7	3,764	0.42%
2024/01/29	1.2	179.04	0.9	179.53	179.00	0.4	3,658	0.01%
2024/01/26	1.9	178.51	0	0.00	177.50	1.9	3,650	0.05%
2024/01/25	0.3	180.00	1.1	180.03	179.50	-0.8	3,630	-0.02%
2024/01/24	8.1	178.96	0	0.00	178.00	8.1	3,610	0.23%
2024/01/23	2.1	180.26	12	180.83	181.00	-10	3,593	-0.28%
2024/01/22	3.8	179.62	0	0.00	180.00	3.8	3,610	0.11%
2024/01/19	10	179.28	1.1	180.00	179.50	8.9	3,681	0.24%
2024/01/18	8	177.98	4.6	178.11	177.00	3.3	3,663	0.09%
2024/01/17	34.7	179.58	0.4	181.50	178.50	34.3	3,626	0.95%
2024/01/16	13.1	182.03	4	181.75	182.00	9.1	3,587	0.25%
2024/01/15	2.4	183.90	0	0.00	184.00	2.4	3,609	0.07%
2024/01/12	1	185.37	0	0.00	184.50	1	3,674	0.03%
2024/01/11	0.8	186.59	0.1	186.00	186.00	0.8	3,678	0.02%
2024/01/10	1.4	183.16	0	0.00	183.00	1.4	3,697	0.04%
2024/01/09	11.3	184.63	47	185.00	182.50	-35.7	3,681	-0.97%
2024/01/08	7.4	187.59	1.1	188.10	186.00	6.3	3,657	0.17%
2024/01/05	5.3	191.75	0	0.00	190.00	5.3	3,628	0.15%
2024/01/04	48.4	194.97	8.3	194.27	195.50	40.1	3,629	1.11%
2024/01/03	4	191.38	3.8	191.49	192.00	0.2	3,657	0.01%
2024/01/02	0.4	191.98	8.1	192.00	194.00	-7.7	3,613	-0.21%
2023/12/29	2.7	192.24	23.2	192.54	193.00	-20.5	3,570	-0.57%
2023/12/28	5.2	188.30	12	189.17	189.50	-6.8	3,563	-0.19%
2023/12/27	2.5	190.17	11.9	189.74	190.50	-9.4	3,546	-0.26%
2023/12/26	28.9	188.99	3.2	189.46	189.00	25.7	3,551	0.72%
2023/12/25	0.3	186.84	2.3	186.76	186.50	-2	3,571	-0.06%
2023/12/22	1.1	186.52	10.1	186.60	186.50	-8.9	3,613	-0.25%
2023/12/21	3.5	186.14	18.2	187.36	187.50	-14.7	3,597	-0.41%
2023/12/20	3.9	186.76	3	187.00	185.00	0.9	3,572	0.02%
2023/12/19	11	186.13	11.5	186.69	186.50	-0.5	3,564	-0.01%
2023/12/18	32.9	187.54	13.8	187.66	186.50	19.1	3,578	0.53%
2023/12/15	7.4	187.14	29.6	186.19	187.50	-22.2	3,526	-0.63%
2023/12/14	2.2	176.01	2.1	177.34	179.50	0.1	3,397	0.00%
2023/12/13	5.6	176.33	0	0.00	175.50	5.6	3,359	0.17%
2023/12/12	3.8	179.53	13	179.50	179.00	-9.2	3,357	-0.27%
2023/12/11	14.6	179.03	0	0.00	178.50	14.6	3,342	0.44%
2023/12/08	1.2	181.07	14.1	182.18	181.00	-12.9	3,301	-0.39%
2023/12/07	7.3	179.05	2.7	179.81	179.00	4.6	3,268	0.14%
2023/12/06	3.7	180.67	0.1	182.00	180.00	3.6	3,262	0.11%
2023/12/05	1.4	180.18	5	179.90	181.00	-3.6	3,308	-0.11%
2023/12/04	4.6	182.17	0.3	182.50	181.50	4.3	3,310	0.13%
2023/12/01	11.8	182.86	2	183.00	182.50	9.8	3,290	0.30%
2023/11/30	6.3	184.52	5.2	185.60	186.00	1.1	3,261	0.03%
2023/11/29	0.3	184.41	13.3	183.72	183.00	-13	3,179	-0.41%
2023/11/28	8.4	184.26	26.5	185.37	185.00	-18.1	3,183	-0.57%
2023/11/27	10.5	183.58	10.2	185.06	183.50	0.3	3,165	0.01%
2023/11/24	2.5	184.40	2.5	183.63	184.50	0.1	3,137	0.00%
2023/11/22	0.2	181.68	3.1	182.02	182.50	-2.8	3,177	-0.09%
2023/11/21	1.3	180.86	13.2	179.98	181.00	-11.9	3,171	-0.38%
2023/11/20	7.2	177.00	1.1	178.00	178.00	6.1	3,122	0.20%
2023/11/17	15.4	177.81	2.2	178.49	177.50	13.2	3,141	0.42%
2023/11/16	1.4	176.01	3.8	176.27	176.50	-2.4	3,104	-0.08%
2023/11/15	3.2	174.13	0.1	175.00	175.00	3.1	3,083	0.10%
2023/11/14	1.5	173.69	1	174.02	173.00	0.5	3,077	0.02%
2023/11/13	14.6	172.61	0	0.00	172.50	14.6	3,167	0.46%
2023/11/10	25.2	173.60	0	0.00	173.50	25.2	3,247	0.78%
2023/11/09	1.2	178.11	0	178.00	178.00	1.2	3,359	0.04%
2023/11/08	1.3	179.96	0	0.00	179.00	1.3	3,521	0.04%
2023/11/07	1.1	181.47	3	181.67	182.00	-1.9	3,528	-0.05%
2023/11/06	2.7	181.33	3.7	181.65	181.00	-0.9	3,532	-0.03%
2023/11/03	4.5	178.43	1	179.00	178.50	3.5	3,531	0.10%
2023/11/02	2	178.48	7.1	177.36	176.50	-5.1	3,619	-0.14%
2023/11/01	1.1	174.04	0	0.00	173.50	1.1	3,715	0.03%
2023/10/31	5.3	176.48	4	176.02	175.50	1.2	3,815	0.03%
2023/10/30	1.1	177.09	1	178.00	177.50	0.1	3,849	0.00%
2023/10/27	2.9	177.06	5.2	178.16	179.00	-2.3	3,876	-0.06%
2023/10/26	8.9	171.70	15.2	171.64	171.50	-6.3	3,889	-0.16%
2023/10/25	1.9	174.19	0.1	174.00	173.50	1.8	3,905	0.05%
2023/10/24	7.4	170.55	1.1	171.12	171.00	6.2	3,960	0.16%
2023/10/23	4.3	172.38	0.3	172.89	172.00	4	3,973	0.10%
2023/10/20	8.2	174.00	0	0.00	174.00	8.2	3,954	0.21%
2023/10/19	2.1	177.77	0	0.00	179.00	2.1	3,905	0.05%
2023/10/18	0.3	179.31	1	179.50	179.00	-0.7	3,937	-0.02%
2023/10/17	4.2	182.17	4	181.25	181.00	0.2	3,964	0.00%
2023/10/16	0.5	182.91	0.4	182.50	182.50	0.1	3,997	0.00%
2023/10/13	19	183.26	1	183.00	183.00	18	4,035	0.45%
2023/10/12	18.4	180.98	16.1	183.04	183.50	2.3	4,063	0.06%
2023/10/11	0	183.24	15.9	183.50	183.50	-15.8	4,117	-0.38%
2023/10/06	0.5	179.11	0.1	180.00	178.00	0.4	4,069	0.01%
2023/10/05	10	177.75	5	178.00	177.50	5	4,099	0.12%
2023/10/04	1	177.11	0	0.00	177.00	1	4,100	0.02%
2023/10/03	9.4	179.99	0	0.00	179.00	9.4	4,070	0.23%
2023/10/02	1.5	180.84	1	182.00	181.00	0.5	4,110	0.01%
2023/09/28	1.1	181.09	1	183.00	181.00	0.1	4,152	0.00%
2023/09/27	0.1	182.81	1.1	183.00	184.00	-1	4,140	-0.02%
2023/09/26	6.2	180.50	1	183.00	180.00	5.2	4,155	0.12%
2023/09/25	0.2	181.96	1.3	181.38	181.50	-1.1	4,143	-0.03%
2023/09/22	0.1	177.47	0.1	178.00	177.50	0	4,153	0.00%
2023/09/21	2.8	176.50	0.1	176.00	175.50	2.7	4,156	0.06%
2023/09/20	6.4	181.16	11.2	180.60	180.00	-4.7	4,115	-0.11%
2023/09/19	5.5	183.89	2.7	184.12	184.00	2.8	4,103	0.07%
2023/09/18	6.1	183.42	12	183.00	183.00	-5.9	4,094	-0.14%
2023/09/15	6.1	183.49	24.9	183.32	182.50	-18.8	4,139	-0.45%
2023/09/14	0.4	179.32	0.2	179.33	180.00	0.3	4,086	0.01%
2023/09/13	0.3	176.50	1	175.00	177.00	-0.7	4,081	-0.02%
2023/09/12	1.2	173.37	1.1	176.03	176.00	0.1	4,102	0.00%
2023/09/11	1.4	174.40	0.1	175.89	175.00	1.3	4,117	0.03%
2023/09/08	5.7	172.47	0.1	174.00	172.50	5.7	4,123	0.14%
2023/09/07	14.9	174.52	10	174.51	174.50	4.8	4,180	0.12%
2023/09/06	3.8	178.88	0	0.00	179.50	3.8	4,157	0.09%
2023/09/05	19.4	179.28	1.1	179.09	179.00	18.3	4,153	0.44%
2023/09/04	4.2	180.17	14.1	180.22	181.50	-9.9	4,150	-0.24%
2023/09/01	1.1	178.46	0	0.00	178.50	1.1	4,173	0.03%
2023/08/31	1.5	178.80	1.7	177.15	177.50	-0.2	4,157	-0.01%
2023/08/30	0.8	177.43	0	0.00	177.00	0.8	4,138	0.02%
2023/08/29	28.1	177.09	1.1	178.10	178.50	27.1	4,154	0.65%
2023/08/28	4.5	181.04	1.2	181.57	181.50	3.4	4,138	0.08%
2023/08/25	3.6	177.14	1.1	178.05	178.00	2.5	4,522	0.05%
2023/08/24	1.5	176.88	1.1	176.55	177.00	0.4	4,549	0.01%
2023/08/23	7.9	174.48	1.3	173.70	174.00	6.6	4,618	0.14%
2023/08/22	1.3	179.23	0	0.00	177.50	1.3	4,619	0.03%
2023/08/21	4.9	178.05	0.1	180.00	179.00	4.8	4,708	0.10%
2023/08/18	2.8	181.49	1.1	180.14	180.00	1.7	4,706	0.04%
2023/08/17	14.6	180.30	23.2	176.95	181.50	-8.6	4,682	-0.18%
2023/08/16	12.4	172.93	18.9	171.37	174.00	-6.5	4,622	-0.14%
2023/08/15	17.5	169.93	8.3	169.51	170.00	9.2	4,573	0.20%
2023/08/14	52	174.57	4	174.65	173.50	48.1	4,456	1.08%
2023/08/11	3.3	187.92	0	0.00	186.00	3.3	4,351	0.08%
2023/08/10	2.3	187.60	3	187.00	187.00	-0.7	4,397	-0.02%
2023/08/09	0	187.19	2	186.75	186.50	-2	4,489	-0.04%
2023/08/08	6.2	187.42	4	187.74	185.00	2.2	4,481	0.05%
2023/08/07	25.4	187.72	11.7	189.97	187.50	13.7	4,389	0.31%
2023/08/04	24.7	194.87	0.3	195.50	194.00	24.4	4,290	0.57%
2023/08/02	13.4	200.35	42	200.05	201.00	-28.6	4,171	-0.69%
2023/08/01	7.6	200.96	8.2	202.10	202.50	-0.6	4,128	-0.01%
2023/07/31	12.5	208.49	8.3	208.51	208.00	4.3	4,081	0.10%
2023/07/28	9	205.22	2	206.00	205.00	7	3,988	0.18%
2023/07/27	6.2	205.82	5	205.80	204.50	1.1	3,941	0.03%
2023/07/26	15.1	204.31	1.2	203.75	203.50	13.9	3,880	0.36%
2023/07/25	13	206.12	0	0.00	207.50	13	3,846	0.34%
2023/07/24	4.1	203.27	4.2	205.66	205.00	-0.2	3,852	0.00%
2023/07/21	21.4	203.69	1	203.50	204.00	20.4	3,847	0.53%
2023/07/20	8.4	208.17	0	0.00	206.50	8.4	3,811	0.22%
2023/07/19	4.3	212.56	10	212.11	212.00	-5.8	3,756	-0.15%
2023/07/18	2.1	211.74	2.2	212.40	211.00	-0.1	3,732	0.00%
2023/07/17	11.4	214.86	5.2	214.79	215.00	6.2	3,688	0.17%
2023/07/14	0.3	211.50	9.2	210.62	212.00	-8.9	3,641	-0.25%
2023/07/13	2.1	203.31	2.6	204.81	203.50	-0.4	3,552	-0.01%
2023/07/12	2.2	202.81	2	203.00	202.50	0.2	3,535	0.00%
2023/07/11	3.2	203.05	1	204.00	204.50	2.2	3,542	0.06%
2023/07/10	6.2	201.36	0	0.00	201.50	6.2	3,554	0.17%
2023/07/07	9.8	201.51	0	0.00	201.00	9.8	3,547	0.28%
2023/07/06	2.2	205.37	0	0.00	204.00	2.2	3,521	0.06%
2023/07/05	3.9	210.08	1.7	209.58	210.00	2.3	3,470	0.07%
2023/07/04	1.9	211.26	4.6	210.71	210.00	-2.7	3,449	-0.08%
2023/07/03	0.2	205.00	1	206.00	205.50	-0.8	3,425	-0.02%
2023/06/30	0.2	203.64	1.2	203.13	204.00	-1	3,489	-0.03%
2023/06/29	1.1	206.35	1	205.97	204.00	0.1	3,498	0.00%
2023/06/28	11.4	201.52	16	202.94	203.00	-4.6	3,532	-0.13%
2023/06/27	2.5	200.79	0	0.00	201.00	2.5	3,526	0.07%
2023/06/26	5.9	200.32	3.1	200.84	202.00	2.8	3,524	0.08%
2023/06/21	17.3	201.42	2	202.25	201.50	15.3	3,546	0.43%
2023/06/20	2.6	205.64	0	0.00	205.00	2.6	3,499	0.07%
2023/06/19	2.3	205.57	1	205.50	207.00	1.3	3,509	0.04%
2023/06/16	5.2	205.53	0	0.00	205.00	5.2	3,505	0.15%
2023/06/15	13	205.00	0	0.00	205.50	13	3,468	0.38%
2023/06/14	15	206.50	3	208.34	208.50	12	3,455	0.35%
2023/06/13	28.8	204.90	1.6	205.53	204.00	27.3	3,449	0.79%
2023/06/12	6.8	209.97	0.1	210.75	209.00	6.7	3,349	0.20%
2023/06/09	2.3	210.13	2	211.25	211.50	0.3	3,359	0.01%
2023/06/08	1.6	211.78	2	211.00	210.00	-0.4	3,418	-0.01%
2023/06/07	3.2	212.60	2.4	211.44	213.00	0.8	3,474	0.02%
2023/06/06	0.4	209.35	10.1	209.00	209.00	-9.7	3,485	-0.28%
2023/06/05	4.2	208.38	6	208.83	206.50	-1.9	3,511	-0.05%
2023/06/02	2.3	205.61	0	0.00	205.00	2.3	3,541	0.07%
2023/06/01	1.2	204.72	1.3	205.10	204.50	0	3,504	0.00%
2023/05/31	20.7	202.99	1.4	204.50	202.50	19.3	3,503	0.55%
2023/05/30	3.5	207.25	0	0.00	207.00	3.5	3,107	0.11%
2023/05/29	9.9	205.40	6.1	205.84	210.50	3.8	3,138	0.12%
2023/05/26	4.4	207.11	1	207.00	206.00	3.4	3,217	0.10%
2023/05/25	19.3	204.83	3.2	204.62	206.00	16.1	3,242	0.50%
2023/05/24	6.6	209.66	1	210.00	210.00	5.6	3,172	0.18%
2023/05/23	1.2	216.15	0.1	216.00	213.50	1.2	3,159	0.04%
2023/05/22	0.7	215.58	0.1	214.00	215.00	0.6	3,147	0.02%
2023/05/19	9.2	216.31	6.1	216.00	216.00	3.1	3,116	0.10%
2023/05/18	4.9	215.64	4.1	217.27	218.00	0.8	3,094	0.03%
2023/05/17	1.3	212.95	3.1	214.03	214.00	-1.7	3,068	-0.06%
2023/05/16	10.3	207.67	1.2	208.00	208.00	9.1	3,025	0.30%
2023/05/15	19.2	210.66	2.5	209.41	209.00	16.8	2,976	0.56%
2023/05/12	0.5	223.54	0.1	223.00	222.00	0.4	2,870	0.01%
2023/05/11	0.2	224.21	0	0.00	224.50	0.2	2,869	0.01%
2023/05/10	0.1	224.55	1	226.90	225.00	-1	2,865	-0.03%
2023/05/09	0.3	225.00	1	225.00	224.00	-0.7	2,871	-0.03%
2023/05/08	0.1	225.50	1	224.06	226.00	-0.9	2,916	-0.03%
2023/05/05	3.5	219.53	0.8	220.50	220.50	2.7	2,927	0.09%
2023/05/04	0.4	221.37	1.4	221.88	221.00	-1	2,964	-0.03%
2023/05/03	0.3	222.92	4	223.50	222.50	-3.7	3,053	-0.12%
2023/05/02	0	0.00	0.2	225.00	225.00	-0.2	3,204	-0.01%
2023/04/28	0	221.00	0	0.00	223.00	0	3,353	0.00%
2023/04/27	3.6	220.66	0	220.00	220.00	3.6	3,367	0.11%
2023/04/26	1.3	225.19	0.2	224.50	224.50	1.1	3,405	0.03%
2023/04/25	2.3	222.05	1	223.52	222.00	1.3	3,445	0.04%
2023/04/24	0	225.50	0	0.00	226.00	0	3,480	0.00%
2023/04/21	6.5	225.86	1	226.50	225.50	5.5	3,539	0.16%
2023/04/20	0.3	227.38	0	0.00	225.00	0.3	3,573	0.01%
2023/04/19	2.3	227.58	1.1	227.59	229.00	1.2	3,648	0.03%
2023/04/18	0	0.00	5	229.30	230.00	-5	3,680	-0.14%
2023/04/17	1.4	230.69	2	229.02	230.00	-0.6	3,728	-0.02%
2023/04/14	2.2	231.59	7.2	232.32	233.50	-5	3,781	-0.13%
2023/04/13	0	229.00	0.8	229.15	229.50	-0.7	3,762	-0.02%
2023/04/12	1.3	227.13	0	0.00	228.00	1.3	3,757	0.03%
2023/04/11	3.4	228.26	5	228.00	228.00	-1.7	3,822	-0.04%
2023/04/10	4	224.12	3.3	224.00	224.00	0.7	3,813	0.02%
2023/04/07	2.2	223.76	1	223.00	223.50	1.2	3,815	0.03%
2023/04/06	4.5	222.01	0	0.00	220.50	4.5	3,818	0.12%
2023/03/31	8.6	221.66	1.2	223.13	223.50	7.3	3,812	0.19%
2023/03/30	6.9	224.84	4.9	225.17	225.50	2.1	3,779	0.05%
2023/03/29	9.7	226.02	0.4	227.22	228.50	9.3	3,820	0.24%
2023/03/28	0.2	233.00	5	234.20	233.00	-4.8	3,831	-0.13%
2023/03/27	0.1	233.00	6	233.17	233.00	-5.9	3,875	-0.15%
2023/03/24	17.5	231.79	1.1	231.50	232.00	16.4	3,946	0.42%
2023/03/23	0.2	236.17	2.7	235.61	237.00	-2.6	4,007	-0.06%
2023/03/22	3.1	230.60	6.3	233.39	234.00	-3.2	4,075	-0.08%
2023/03/21	5	229.99	0	0.00	229.00	5	4,096	0.12%
2023/03/20	0	0.00	7.3	230.04	231.00	-7.3	4,108	-0.18%
2023/03/17	0	230.00	1	230.50	230.00	-1	4,176	-0.02%
2023/03/16	0.2	227.14	0.1	228.50	228.00	0.1	4,233	0.00%
2023/03/15	5.2	231.22	5	229.51	229.50	0.1	4,274	0.00%
2023/03/14	7.2	230.29	7	230.64	229.50	0.2	4,387	0.00%
2023/03/13	6.2	229.33	14.7	231.73	234.50	-8.5	4,432	-0.19%
2023/03/10	27.2	230.05	3	230.33	227.00	24.2	4,479	0.54%
2023/03/09	12	234.33	12.2	234.67	234.50	-0.2	4,549	0.00%
2023/03/08	2.1	231.03	6	232.50	232.50	-3.9	4,662	-0.08%
2023/03/07	2.1	231.98	5.1	231.91	232.00	-2.9	4,677	-0.06%
2023/03/06	3.1	227.52	11.2	228.22	228.00	-8.1	4,672	-0.17%
2023/03/03	5	226.40	10	226.45	226.00	-5	4,698	-0.11%
2023/03/02	17.1	228.32	6.1	226.02	226.00	11	4,705	0.23%
2023/03/01	21.1	219.28	20.4	225.67	229.00	0.7	4,719	0.01%
2023/02/24	37	224.42	28	222.50	225.50	9	4,679	0.19%
2023/02/23	9.1	225.85	1	226.00	225.00	8.1	4,601	0.18%
2023/02/22	0.4	227.65	0	0.00	228.00	0.4	4,582	0.01%
2023/02/21	11.3	229.37	2.3	229.33	228.50	9	4,632	0.19%
2023/02/20	13	230.12	4	231.00	231.00	9	4,741	0.19%
2023/02/17	1.1	231.52	18	230.86	231.50	-17	4,878	-0.35%
2023/02/16	12.2	233.53	0	0.00	231.50	12.2	5,111	0.24%
2023/02/15	9.2	233.94	6	234.50	234.50	3.2	5,189	0.06%
2023/02/14	5.1	232.50	4	233.98	234.00	1	5,211	0.02%
2023/02/13	7	230.93	7	232.86	232.00	0	5,279	0.00%
2023/02/10	4.1	232.39	9.4	232.38	233.00	-5.3	5,374	-0.10%
2023/02/09	5.2	229.28	5	230.60	230.50	0.2	5,448	0.00%
2023/02/08	11	229.23	6	230.42	230.50	5	5,505	0.09%
2023/02/07	9.1	229.45	4	229.25	227.50	5.1	5,546	0.09%
2023/02/06	10.2	224.94	6.2	226.88	227.50	4	5,624	0.07%
2023/02/03	5.1	230.02	2	232.50	230.00	3.1	5,683	0.05%
2023/02/02	8.1	231.38	3.2	232.97	231.00	4.9	5,802	0.08%
2023/02/01	3	229.36	22.2	232.91	234.50	-19.2	5,861	-0.33%
2023/01/31	19.2	230.41	3	226.50	225.00	16.2	5,892	0.27%
2023/01/30	8.1	237.96	12.2	240.80	240.00	-4.1	5,957	-0.07%
2023/01/17	23.6	231.23	15.4	230.12	230.00	8.2	6,103	0.13%
2023/01/16	2.4	226.22	5.5	230.56	231.50	-3.1	6,219	-0.05%
2023/01/13	10.2	222.84	5	223.90	222.00	5.2	6,186	0.08%
2023/01/12	14.2	229.08	28	228.27	226.00	-13.9	6,222	-0.22%
2023/01/11	28	232.45	10.8	231.48	229.50	17.2	6,197	0.28%
2023/01/10	7.3	230.18	8	231.31	233.00	-0.7	6,169	-0.01%
2023/01/09	1.1	229.00	15.3	229.86	231.00	-14.2	6,147	-0.23%
2023/01/06	4.3	220.82	10	223.40	224.00	-5.7	6,105	-0.09%
2023/01/05	8	224.06	0.2	222.67	220.00	7.9	6,188	0.13%
2023/01/04	8.2	220.37	9.7	221.81	223.00	-1.5	6,173	-0.02%
2023/01/03	9	214.83	8	217.06	217.00	1	6,169	0.02%
2022/12/30	18	216.80	13.3	217.42	217.00	4.8	6,159	0.08%
2022/12/29	14.7	210.85	13.1	212.41	214.00	1.6	6,147	0.03%
2022/12/28	5	216.50	7	217.21	215.00	-2	6,115	-0.03%
2022/12/27	0	0.00	21.2	219.09	219.50	-21.2	6,115	-0.35%
2022/12/26	3	215.50	4	215.75	215.50	-1	6,104	-0.02%
2022/12/23	6.1	215.92	7.1	216.48	216.50	-1	6,133	-0.02%
2022/12/22	9	217.89	0	0.00	215.50	9	6,134	0.15%
2022/12/21	31.1	218.39	38.1	219.69	219.50	-7.1	6,135	-0.12%
2022/12/20	16	218.38	8.1	214.44	213.50	7.9	6,070	0.13%
2022/12/19	0.5	217.00	3.1	219.97	218.00	-2.6	6,046	-0.04%
2022/12/16	2.1	213.77	1	215.50	214.50	1.1	6,013	0.02%
2022/12/15	2.1	216.93	6.7	218.11	219.50	-4.6	5,964	-0.08%
2022/12/14	1	214.00	5.5	213.59	213.50	-4.5	5,875	-0.08%
2022/12/13	1	213.46	2	210.00	209.50	-1	5,819	-0.02%
2022/12/12	10	211.40	1	210.00	210.50	9	5,785	0.16%
2022/12/09	3	212.00	2	212.50	212.50	1	5,812	0.02%
2022/12/08	2.1	204.73	4.6	207.85	210.00	-2.5	5,767	-0.04%
2022/12/07	0.5	212.00	3	208.83	208.00	-2.6	5,742	-0.04%
2022/12/06	0	0.00	3.5	212.86	214.50	-3.5	5,700	-0.06%
2022/12/05	1	211.00	1.2	212.17	212.00	-0.2	5,617	0.00%
2022/12/02	5.3	207.82	12.5	209.47	211.50	-7.2	5,573	-0.13%
2022/12/01	5	203.30	4.6	204.65	205.00	0.4	5,502	0.01%
2022/11/30	5.1	198.19	7.6	197.56	201.50	-2.5	5,393	-0.05%
2022/11/29	3.2	189.25	1.2	191.92	192.50	2	5,291	0.04%
2022/11/28	3.1	190.26	2	189.25	191.00	1.1	5,335	0.02%
2022/11/25	22	192.59	23	192.93	192.50	-1	5,362	-0.02%
2022/11/24	2.1	191.50	3.1	190.84	191.50	-1	5,406	-0.02%
2022/11/23	4	186.75	1	188.00	188.50	3	5,450	0.06%
2022/11/22	0	184.00	0	0.00	184.50	0	5,590	0.00%
2022/11/21	2	182.29	0.2	182.50	186.00	1.9	5,572	0.03%
2022/11/18	1	187.95	10	185.50	185.50	-9	5,499	-0.16%
2022/11/17	1.5	184.67	7	185.79	185.50	-5.5	5,496	-0.10%
2022/11/16	5.2	187.48	7.1	188.21	187.50	-1.8	5,437	-0.03%
2022/11/15	12	190.54	9.2	193.23	195.00	2.8	5,314	0.05%
2022/11/14	3.1	179.87	16.6	184.71	190.00	-13.6	5,173	-0.26%
2022/11/11	8	173.38	15.2	176.47	173.00	-7.2	4,939	-0.15%
2022/11/10	1.2	168.34	1.1	168.50	168.50	0.1	4,844	0.00%
2022/11/09	18	167.51	4	168.13	169.50	14	4,807	0.29%
2022/11/08	5.2	166.17	33.5	165.49	166.00	-28.3	4,751	-0.60%
2022/11/07	1.2	157.54	0.1	160.00	159.50	1.1	4,654	0.02%
2022/11/04	4.3	156.52	2.2	155.27	157.50	2.1	4,614	0.05%
2022/11/03	0.1	153.40	2	153.01	154.00	-2	4,559	-0.04%
2022/11/02	10.2	152.21	3	151.33	151.50	7.2	4,542	0.16%
2022/11/01	4	153.50	7.3	154.22	154.50	-3.3	4,472	-0.07%
2022/10/31	4.1	146.84	6	146.75	149.00	-1.9	4,408	-0.04%
2022/10/28	10.4	151.85	7	152.57	149.50	3.4	4,307	0.08%
2022/10/27	10.2	148.66	4	150.25	150.00	6.2	4,273	0.14%
2022/10/26	10.1	141.65	8	142.56	143.00	2.1	4,203	0.05%
2022/10/25	17.1	143.42	247.5	147.41	141.50	-230.4	4,013	-5.74%	大賣/鉅額交易
2022/10/24	19.8	161.07	1.1	158.27	157.00	18.7	3,771	0.50%
2022/10/21	6.3	164.62	0.1	167.00	164.50	6.3	3,647	0.17%
2022/10/20	4.1	167.38	4	169.75	168.50	0.1	3,622	0.00%
2022/10/19	0.1	173.67	0	0.00	172.00	0.1	3,587	0.00%
2022/10/18	1.2	173.20	0	0.00	175.00	1.2	3,606	0.03%
2022/10/17	1.2	171.00	3	169.67	172.00	-1.9	3,640	-0.05%
2022/10/14	1	170.52	1.1	172.00	170.50	-0.1	3,684	0.00%
2022/10/13	7.9	169.97	0	0.00	165.50	7.9	3,736	0.21%
2022/10/12	0.4	175.20	1	175.50	178.00	-0.6	3,744	-0.02%
2022/10/11	15.7	179.18	11.1	176.47	176.00	4.6	3,768	0.12%
2022/10/07	1.2	186.61	0	0.00	186.50	1.2	3,775	0.03%
2022/10/06	0	0.00	0.1	190.50	190.00	-0.1	3,785	0.00%
2022/10/05	1.1	189.61	1.1	191.00	190.00	0.1	3,825	0.00%
2022/10/04	0	184.00	4	185.75	186.50	-4	3,820	-0.10%
2022/10/03	2.6	180.29	0.1	179.00	179.00	2.5	3,825	0.07%
2022/09/30	0.1	180.48	0.2	181.00	182.50	-0.1	3,889	0.00%
2022/09/29	2.3	182.43	0	0.00	182.50	2.3	3,913	0.06%
2022/09/28	2.6	183.21	11	181.50	181.50	-8.4	3,983	-0.21%
2022/09/27	2.5	186.05	2	185.75	186.00	0.5	3,991	0.01%
2022/09/26	8.7	185.86	0	0.00	185.50	8.7	4,059	0.21%
2022/09/23	4	193.50	3.2	195.41	193.00	0.8	4,243	0.02%
2022/09/22	9.2	192.53	1	195.00	192.00	8.2	4,275	0.19%
2022/09/21	0	197.00	0	0.00	197.50	0	4,282	0.00%
2022/09/19	0	198.50	0.6	198.49	198.50	-0.6	4,319	-0.01%
2022/09/16	2.2	197.10	1	199.00	197.00	1.2	4,348	0.03%
2022/09/15	1	197.00	2	198.75	199.50	-1	4,336	-0.02%
2022/09/14	4.4	194.67	2	197.00	196.50	2.4	4,370	0.05%
2022/09/13	1.4	202.47	1	203.50	202.00	0.4	4,356	0.01%
2022/09/12	3.1	198.83	20	199.03	200.00	-17	4,365	-0.39%
2022/09/08	3.1	192.06	3	192.33	193.50	0.1	4,377	0.00%
2022/09/07	5	188.71	0	0.00	187.50	5	4,426	0.11%
2022/09/06	2.2	193.56	1	193.00	192.50	1.2	4,433	0.03%
2022/09/05	5.1	188.28	1.1	187.30	190.00	4.1	4,447	0.09%
2022/09/02	5.4	189.69	5	190.40	188.50	0.4	4,427	0.01%
2022/09/01	2.7	192.27	3	193.17	193.00	-0.3	4,365	-0.01%
2022/08/31	7.1	198.57	1	197.50	197.00	6.1	4,317	0.14%
2022/08/30	24.4	199.48	5	200.62	200.50	19.4	4,272	0.45%
2022/08/29	25.8	201.06	1	198.50	199.00	24.8	4,211	0.59%
2022/08/26	0.3	220.00	1.2	220.08	220.00	-0.9	4,053	-0.02%
2022/08/25	1	214.04	0	0.00	215.50	1	4,054	0.03%
2022/08/24	2	212.00	2	212.00	212.00	0	4,085	0.00%
2022/08/23	2	213.25	0	0.00	213.00	2	4,197	0.05%
2022/08/22	0.1	218.00	0	0.00	217.50	0.1	4,231	0.00%
2022/08/19	3.2	219.67	0.5	220.00	219.00	2.7	4,286	0.06%
2022/08/18	1.1	220.64	3.6	221.58	222.00	-2.5	4,344	-0.06%
2022/08/17	0.1	223.67	0	0.00	225.00	0.1	4,365	0.00%
2022/08/16	1	224.01	0	0.00	224.50	1	4,360	0.02%
2022/08/15	1	227.50	2.1	226.49	226.00	-1.1	4,379	-0.02%
2022/08/12	2	223.99	1.1	223.48	223.50	1	4,390	0.02%
2022/08/11	1.2	220.26	1	218.00	218.50	0.2	4,434	0.00%
2022/08/10	0	0.00	1	220.00	221.00	-1	4,526	-0.02%
2022/08/08	3.1	218.98	1.2	215.21	219.00	1.9	4,631	0.04%
2022/08/05	0	0.00	1	213.00	216.00	-1	4,738	-0.02%
2022/08/04	2.1	205.24	8.3	204.81	204.50	-6.2	4,812	-0.13%
2022/08/03	4.4	203.74	8	205.31	203.50	-3.6	4,860	-0.07%
2022/08/02	1.1	210.57	2	212.00	213.00	-0.9	4,917	-0.02%
2022/08/01	2	211.00	1.1	211.95	213.00	0.9	4,891	0.02%
2022/07/29	1.5	210.50	3	210.67	211.50	-1.5	4,887	-0.03%
2022/07/28	0.1	204.00	0.4	204.00	204.00	-0.3	4,848	-0.01%
2022/07/27	0	203.98	3.3	203.45	203.50	-3.3	4,840	-0.07%
2022/07/26	1	203.49	12	203.58	202.50	-11	4,841	-0.23%
2022/07/25	1	199.00	2.2	199.98	199.00	-1.2	4,789	-0.02%
2022/07/22	2	199.25	7	199.50	201.00	-5	4,782	-0.10%
2022/07/21	0	195.00	4	195.13	197.00	-4	4,763	-0.08%
2022/07/20	0.2	190.50	11.1	189.05	191.00	-10.9	4,751	-0.23%
2022/07/19	11.3	186.92	2	191.00	187.50	9.3	4,705	0.20%
2022/07/18	3.1	187.18	3	187.83	186.50	0.1	4,586	0.00%
2022/07/15	5.1	183.94	1.8	184.50	185.50	3.3	4,556	0.07%
2022/07/14	0	0.00	1	192.45	192.50	-1	4,501	-0.02%
2022/07/13	4.2	190.16	0	0.00	190.00	4.2	4,479	0.09%
2022/07/12	0.5	187.36	1	188.00	188.00	-0.5	4,433	-0.01%
2022/07/11	1	191.01	1.1	194.36	192.00	-0.1	4,403	0.00%
2022/07/08	3.2	192.08	1	193.00	192.50	2.2	4,387	0.05%
2022/07/07	7.1	192.01	3	192.00	192.00	4.1	4,320	0.09%
2022/07/06	2.1	191.50	2.1	192.74	190.50	-0.1	4,299	0.00%
2022/07/05	7	189.64	1	190.00	191.00	6	4,257	0.14%
2022/07/04	4.3	189.37	6.1	187.63	188.00	-1.8	4,221	-0.04%
2022/07/01	24.8	192.37	5	190.10	189.00	19.8	4,171	0.47%
2022/06/30	2.1	212.13	0.1	212.50	208.50	2	3,982	0.05%
2022/06/29	3.1	215.51	1	217.00	217.00	2.1	3,968	0.05%
2022/06/28	1	214.00	6	215.33	214.50	-5	3,951	-0.13%
2022/06/27	1.1	209.79	3	212.83	212.50	-1.9	3,931	-0.05%
2022/06/24	7	204.57	2	205.25	205.00	5	3,893	0.13%
2022/06/23	1	200.01	0	0.00	203.00	1	3,881	0.03%
2022/06/22	2.4	206.53	0	0.00	202.50	2.4	3,856	0.06%
2022/06/21	1.1	220.17	0	0.00	224.50	1.1	3,795	0.03%
2022/06/20	9.1	218.76	12.2	218.32	216.00	-3.2	3,762	-0.08%
2022/06/17	13.1	219.35	0	0.00	218.50	13.1	3,721	0.35%
2022/06/16	0.1	231.50	3	227.67	227.00	-2.9	3,682	-0.08%
2022/06/15	1	219.00	16	224.41	226.50	-15	3,657	-0.41%
2022/06/14	13.2	217.50	0.1	218.00	217.50	13.1	3,667	0.36%
2022/06/13	0.4	220.21	5	221.00	221.00	-4.7	3,692	-0.13%
2022/06/10	6.2	223.54	4	225.00	223.50	2.2	3,695	0.06%
2022/06/09	1.3	229.04	2.1	229.02	228.50	-0.8	3,678	-0.02%
2022/06/08	0	227.50	0.1	230.50	231.00	0	3,669	0.00%
2022/06/07	0	222.50	0.2	223.00	223.00	-0.2	3,673	-0.01%
2022/06/06	1	222.46	0	0.00	222.50	1	3,685	0.03%
2022/06/02	1	221.01	0	0.00	222.50	1	3,741	0.03%
2022/06/01	3	221.83	0	0.00	222.50	3	3,777	0.08%
2022/05/31	0	221.50	2	222.00	225.00	-2	3,766	-0.05%
2022/05/30	3.2	215.64	5.1	214.34	215.50	-1.9	3,614	-0.05%
2022/05/27	1	210.00	3.3	209.13	210.00	-2.3	3,562	-0.06%
2022/05/26	4	200.68	0.1	200.50	199.00	3.9	3,544	0.11%
2022/05/25	0	205.50	1	205.50	204.50	-1	3,542	-0.03%
2022/05/24	0	204.13	0.4	205.00	202.50	-0.4	3,533	-0.01%
2022/05/23	0.1	206.31	2	205.00	205.50	-1.9	3,531	-0.05%
2022/05/20	2	203.03	2	206.00	205.00	0	3,521	0.00%
2022/05/19	8.4	200.00	6	199.00	204.50	2.4	3,476	0.07%
2022/05/18	27.2	206.04	1.2	202.63	207.00	26	3,413	0.76%
2022/05/17	25.5	194.97	1	195.00	194.50	24.5	3,293	0.75%
2022/05/16	5.6	193.89	4.1	195.65	193.00	1.5	3,230	0.05%
2022/05/13	7.6	194.99	1	197.50	192.50	6.6	3,176	0.21%
2022/05/12	6.5	200.89	78.3	200.92	199.50	-71.8	3,064	-2.34%
2022/05/11	3.5	211.32	11	213.00	212.50	-7.5	2,992	-0.25%
2022/05/10	5.9	214.44	18	215.72	215.50	-12.1	2,941	-0.41%
2022/05/09	1.4	228.30	0.2	227.00	225.00	1.3	2,834	0.05%
2022/05/06	2.4	236.91	2	239.50	236.50	0.4	2,866	0.02%
2022/05/05	6.1	244.86	2.1	247.40	242.00	4.1	2,894	0.14%
2022/05/04	0	243.36	1	243.50	244.00	-1	2,889	-0.03%
2022/04/29	2.2	237.86	1	235.00	236.50	1.2	2,934	0.04%
2022/04/28	1.1	234.02	0	0.00	236.00	1.1	2,942	0.04%
2022/04/27	0.5	236.45	1	237.50	234.50	-0.5	2,906	-0.02%
2022/04/26	1.1	234.57	0	0.00	245.00	1.1	2,883	0.04%
2022/04/25	2	238.02	0	0.00	236.50	2	2,859	0.07%
2022/04/22	0.2	242.13	0	0.00	242.50	0.2	2,844	0.01%
2022/04/21	0	247.00	0.2	247.50	246.50	-0.1	2,945	0.00%
2022/04/20	0.1	244.23	0	0.00	243.50	0.1	2,951	0.00%
2022/04/19	0.1	247.35	0	247.50	247.50	0	2,947	0.00%
2022/04/18	0.1	245.00	0	0.00	247.00	0.1	2,954	0.00%
2022/04/15	1.4	247.07	1	252.50	247.00	0.4	2,954	0.01%
2022/04/14	1.4	252.24	1	253.00	254.00	0.4	2,959	0.01%
2022/04/13	0.2	247.51	1	247.00	248.50	-0.8	2,963	-0.03%
2022/04/12	0.1	246.00	0	0.00	245.50	0.1	2,974	0.00%
2022/04/11	3.2	242.27	0	0.00	242.00	3.2	2,936	0.11%
2022/04/08	2	255.24	1	253.50	253.00	1	2,900	0.04%
2022/04/07	1.4	258.23	2	257.00	256.00	-0.6	2,895	-0.02%
2022/04/06	0.1	256.50	2	255.50	260.00	-1.9	2,863	-0.07%
2022/04/01	0	252.00	0	0.00	253.00	0	2,840	0.00%
2022/03/31	1	255.99	0.1	256.00	253.50	1	2,804	0.03%
2022/03/30	1	253.46	1.1	253.96	254.00	-0.1	2,771	0.00%
2022/03/29	0.6	249.22	2.2	249.89	251.00	-1.7	2,750	-0.06%
2022/03/28	1.4	241.87	0	0.00	242.00	1.4	2,734	0.05%
2022/03/25	3	248.68	3	249.00	248.00	0	2,709	0.00%
2022/03/24	1.1	252.53	1	251.50	252.50	0.1	2,728	0.00%
2022/03/23	0.1	252.29	0	0.00	255.00	0.1	2,740	0.00%
2022/03/22	0	249.50	0.1	251.00	251.00	-0.1	2,738	0.00%
2022/03/21	3	248.34	0	0.00	248.50	3	2,746	0.11%
2022/03/18	5	244.90	0.1	246.00	246.00	4.9	2,746	0.18%
2022/03/17	2.1	241.04	0.1	239.00	241.00	2	2,705	0.07%
2022/03/16	1.6	229.33	1	230.00	230.00	0.6	2,639	0.02%
2022/03/15	2.5	233.19	0	0.00	233.00	2.5	2,590	0.09%
2022/03/14	0.2	238.00	0	0.00	238.50	0.2	2,565	0.01%
2022/03/11	0.3	242.38	0	0.00	238.50	0.3	2,591	0.01%
2022/03/10	0.2	243.11	1	243.00	244.50	-0.8	2,582	-0.03%
2022/03/09	3.5	235.08	1	236.50	235.00	2.5	2,554	0.10%
2022/03/08	4.8	235.06	0.1	238.00	232.50	4.7	2,547	0.19%
2022/03/07	3.8	243.09	5	243.20	240.50	-1.2	2,507	-0.05%
2022/03/04	4.3	252.04	1	251.00	251.00	3.3	2,550	0.13%
2022/03/03	0.1	258.00	0	0.00	258.50	0.1	2,532	0.00%
2022/03/01	3	253.55	5.1	258.44	260.50	-2.1	2,552	-0.08%
2022/02/25	10.6	252.37	0	0.00	251.00	10.6	2,518	0.42%
2022/02/24	3.1	259.86	3.3	259.17	258.50	-0.2	2,456	-0.01%
2022/02/23	0.4	264.39	0.1	263.50	263.00	0.3	2,457	0.01%
2022/02/22	2.2	259.56	0	0.00	259.00	2.2	2,444	0.09%
2022/02/21	0.1	263.00	0	0.00	264.00	0.1	2,447	0.00%
2022/02/18	1	263.50	2.5	264.00	263.00	-1.5	2,463	-0.06%
2022/02/17	1	267.00	5.1	265.51	267.50	-4.1	2,471	-0.16%
2022/02/16	0	269.25	0.2	270.00	269.00	-0.2	2,479	-0.01%
2022/02/15	2	270.50	1.4	269.50	269.00	0.6	2,477	0.03%
2022/02/14	5	265.81	1	266.50	266.50	4	2,459	0.16%
2022/02/11	0	0.00	4.4	271.66	272.50	-4.4	2,522	-0.17%
2022/02/10	0	0.00	4.3	266.99	269.00	-4.3	2,503	-0.17%
2022/02/09	3.2	260.36	3.2	262.53	263.50	0	2,490	0.00%
2022/02/08	0	0.00	6	260.92	260.50	-6	2,468	-0.24%
2022/02/07	1.1	247.22	0.1	251.00	252.00	0.9	2,437	0.04%
2022/01/26	0.2	250.11	2.1	251.00	251.50	-1.9	2,421	-0.08%
2022/01/25	7.6	243.27	1	243.00	244.00	6.6	2,430	0.27%
2022/01/24	1.3	245.93	0	249.50	248.00	1.3	2,437	0.05%
2022/01/21	2.5	251.29	0	253.50	252.50	2.4	2,455	0.10%
2022/01/20	0	257.00	2	258.00	257.50	-2	2,497	-0.08%
2022/01/19	1.1	253.64	1.2	254.82	257.50	-0.1	2,593	0.00%
2022/01/18	1	257.98	5	255.80	256.50	-4	2,641	-0.15%
2022/01/17	11.4	252.03	13.1	251.01	252.00	-1.7	2,611	-0.06%
2022/01/14	40.8	255.12	6.5	255.54	253.00	34.3	2,613	1.31%
2022/01/13	2	267.26	4.3	271.42	271.00	-2.3	2,563	-0.09%
2022/01/12	0.2	267.09	1.1	268.42	268.50	-0.8	2,562	-0.03%
2022/01/11	0.1	265.00	1.3	266.40	266.50	-1.1	2,560	-0.04%
2022/01/10	2.1	261.53	0	0.00	261.50	2.1	2,588	0.08%
2022/01/07	0.2	265.79	0.1	266.00	265.00	0	2,613	0.00%
2022/01/06	2.1	267.47	0.1	269.50	267.00	2	2,624	0.08%
2022/01/05	5.7	261.27	7.9	264.25	268.50	-2.3	2,634	-0.09%
2022/01/04	0	264.64	5.2	264.74	264.00	-5.1	2,687	-0.19%
2022/01/03	0.1	267.83	3.5	268.13	268.00	-3.4	2,713	-0.13%
2021/12/30	0	265.86	0.5	266.59	263.50	-0.5	2,759	-0.02%
2021/12/29	0.1	264.29	2.5	263.95	266.00	-2.4	2,824	-0.08%
2021/12/28	0.4	257.75	6.2	261.19	264.00	-5.8	2,916	-0.20%
2021/12/27	0	255.50	0.1	255.50	255.50	0	2,926	0.00%
2021/12/24	0.9	254.52	0	0.00	255.00	0.9	2,979	0.03%
2021/12/23	1.1	250.20	1	251.50	252.50	0.1	3,031	0.00%
2021/12/22	1	250.50	0	0.00	251.00	1	3,129	0.03%
2021/12/21	0.1	250.78	0	0.00	250.50	0.1	3,215	0.00%
2021/12/20	1.1	251.36	0.4	249.50	249.50	0.7	3,277	0.02%
2021/12/17	1	254.49	2	251.00	254.50	-1	3,279	-0.03%
2021/12/16	0.3	251.20	0	0.00	251.50	0.3	3,319	0.01%
2021/12/15	1	249.05	1	251.00	250.50	0	3,475	0.00%
2021/12/14	2.3	249.60	0	0.00	250.00	2.3	3,602	0.06%
2021/12/13	1	258.00	6	258.67	255.50	-5	3,639	-0.14%
2021/12/10	0.1	258.08	1.3	256.85	256.50	-1.2	3,666	-0.03%
2021/12/09	6.1	257.09	3.2	258.87	259.50	2.9	3,716	0.08%
2021/12/08	0.3	261.24	6.2	262.40	263.50	-5.9	3,728	-0.16%
2021/12/07	0.1	253.65	1	258.00	260.00	-0.9	3,755	-0.02%
2021/12/06	0	256.83	0	0.00	256.50	0	3,734	0.00%
2021/12/03	1.2	256.82	1	256.98	255.50	0.2	3,747	0.01%
2021/12/02	0.7	251.73	2	251.75	253.50	-1.3	3,750	-0.03%
2021/12/01	2.3	249.92	4	248.75	251.00	-1.7	3,773	-0.05%
2021/11/30	0.8	244.53	0.1	249.00	247.00	0.7	3,776	0.02%
2021/11/29	2.8	241.65	1.3	242.46	242.00	1.5	3,714	0.04%
2021/11/26	2.2	243.42	1	244.50	243.00	1.2	3,725	0.03%
2021/11/25	1.1	247.57	0	0.00	247.00	1.1	3,755	0.03%
2021/11/24	2.1	246.56	0	0.00	246.50	2.1	3,781	0.06%
2021/11/23	1.5	246.36	0	0.00	246.00	1.5	3,824	0.04%
2021/11/22	5.8	247.21	0	0.00	246.00	5.8	3,856	0.15%
2021/11/19	3	251.34	1	251.00	251.00	2	3,845	0.05%
2021/11/18	0.2	256.61	0	0.00	253.50	0.2	3,865	0.01%
2021/11/17	1.1	250.10	0	0.00	251.00	1.1	3,890	0.03%
2021/11/16	0.1	250.98	0	251.00	252.00	0.1	3,946	0.00%
2021/11/15	0.4	248.82	0.1	248.62	248.50	0.2	3,973	0.01%
2021/11/12	3.1	257.84	1.1	251.57	252.00	2.1	3,980	0.05%
2021/11/11	0.1	256.89	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	3.4	251.73	0.1	251.50	251.00	3.3	3,994	0.08%
2021/11/09	0	261.50	0.1	261.28	260.50	0	3,934	0.00%
2021/11/08	0	262.50	0	0.00	261.50	0	3,916	0.00%
2021/11/05	0.1	264.12	0	264.00	265.00	0.1	3,930	0.00%
2021/11/04	0	261.75	0.3	260.68	260.50	-0.3	3,976	-0.01%
2021/11/03	0.2	262.50	0.2	262.98	263.00	0	3,970	0.00%
2021/11/02	2.5	272.98	1.2	268.50	269.50	1.3	3,941	0.03%
2021/11/01	1.2	270.92	4.7	271.95	275.00	-3.5	3,937	-0.09%
2021/10/29	6.1	261.61	8.4	259.28	266.00	-2.3	3,933	-0.06%
2021/10/28	3.1	268.78	6.3	269.07	268.50	-3.2	3,907	-0.08%
2021/10/27	3	266.67	3.1	264.97	270.50	-0.1	3,886	0.00%
2021/10/26	3.6	251.42	2.4	255.42	256.00	1.2	3,841	0.03%
2021/10/25	0.1	245.10	5	241.16	245.00	-5	3,791	-0.13%
2021/10/22	7	242.07	1	241.50	242.00	6	3,811	0.16%
2021/10/21	2.9	243.79	0	0.00	244.00	2.9	3,820	0.08%
2021/10/20	8	237.76	1.1	240.24	240.50	6.9	3,778	0.18%
2021/10/19	1	237.50	2	238.75	237.50	-1	3,754	-0.03%
2021/10/18	0	236.50	1	238.02	234.50	-1	3,757	-0.03%
2021/10/15	0	235.00	2	233.00	233.50	-2	3,749	-0.05%
2021/10/14	0.1	229.00	4	228.50	229.50	-3.9	3,758	-0.10%
2021/10/13	2.3	230.15	0.2	230.50	231.50	2.1	3,751	0.06%
2021/10/12	1.2	231.35	1.1	233.64	234.00	0.1	3,741	0.00%
2021/10/08	0.1	235.02	1.1	236.88	236.00	-0.9	3,674	-0.03%
2021/10/07	1.7	233.74	6	232.76	234.00	-4.3	3,663	-0.12%
2021/10/06	7.3	227.92	9	226.28	226.50	-1.7	3,629	-0.05%
2021/10/05	4.5	226.98	3.2	227.88	229.50	1.2	3,560	0.04%
2021/10/04	1.4	235.04	0.4	235.26	235.00	1	3,478	0.03%
2021/10/01	6.5	237.44	1.4	237.39	237.00	5.1	3,467	0.15%
2021/09/30	3.2	244.57	5	246.00	246.00	-1.8	3,463	-0.05%
2021/09/29	2.7	242.06	2.3	242.34	240.00	0.4	3,420	0.01%
2021/09/28	5.2	247.56	0	0.00	246.00	5.2	3,350	0.16%
2021/09/27	1.6	248.18	1	248.50	247.00	0.6	3,282	0.02%
2021/09/24	3.2	253.65	2	252.25	252.00	1.2	3,225	0.04%
2021/09/23	2.1	255.73	2	252.50	254.00	0.1	3,224	0.00%
2021/09/22	4	246.24	3	246.33	249.00	1	3,187	0.03%
2021/09/17	5.7	259.46	3.4	259.68	255.50	2.4	3,037	0.08%
2021/09/16	5.5	271.80	2	278.94	268.50	3.5	2,934	0.12%
2021/09/15	2.2	275.78	1	276.00	277.00	1.2	2,905	0.04%
2021/09/14	1.1	281.00	3.2	278.45	281.00	-2.1	2,919	-0.07%
2021/09/13	1.4	272.59	3	273.17	272.00	-1.6	2,904	-0.06%
2021/09/10	1.5	269.93	2	267.75	266.50	-0.5	2,905	-0.02%
2021/09/09	1.1	259.61	2.1	263.05	264.50	-1	2,908	-0.04%
2021/09/08	0.2	256.72	0.3	256.45	259.50	0	2,933	0.00%
2021/09/07	0.2	258.85	1.2	257.81	258.00	-1	2,979	-0.03%
2021/09/06	3.1	251.24	1.3	252.33	253.50	1.8	2,971	0.06%
2021/09/03	4	256.63	3.2	257.66	256.50	0.9	2,932	0.03%
2021/09/02	1.1	263.82	2.5	259.20	259.50	-1.4	2,896	-0.05%
2021/09/01	7.1	261.57	5	264.00	260.50	2.1	2,859	0.07%
2021/08/31	3.1	263.98	3	263.17	266.50	0.1	2,830	0.00%
2021/08/30	4.2	264.05	4	266.50	266.00	0.2	2,786	0.01%
2021/08/27	4.2	259.62	2	261.22	263.00	2.2	2,752	0.08%
2021/08/26	3	245.69	2.1	247.90	254.00	1	2,699	0.04%
2021/08/25	1	247.45	1	244.07	244.50	0	2,681	0.00%
2021/08/24	0.1	245.50	2	242.50	247.00	-1.9	2,668	-0.07%
2021/08/23	2	239.80	2	237.76	243.50	0	2,664	0.00%
2021/08/20	0	231.50	2.1	233.52	233.00	-2.1	2,642	-0.08%
2021/08/19	0.2	224.80	1	223.50	225.50	-0.8	2,700	-0.03%
2021/08/18	1	232.44	0.1	230.00	231.00	0.9	2,684	0.03%
2021/08/17	0	227.00	2.6	227.50	226.50	-2.6	2,666	-0.10%
2021/08/16	0.3	227.49	2	228.50	227.00	-1.7	2,675	-0.06%
2021/08/13	0	230.50	0	0.00	233.00	0	2,676	0.00%
2021/08/12	0.3	228.98	0.1	228.00	229.50	0.2	2,677	0.01%
2021/08/11	2	227.50	1	229.00	230.00	1	2,714	0.04%
2021/08/10	1.4	229.33	5.1	227.83	227.50	-3.8	2,750	-0.14%
2021/08/09	1.1	221.50	0	0.00	221.00	1.1	2,773	0.04%
2021/08/06	1.2	219.87	0	0.00	218.00	1.2	2,805	0.04%
2021/08/05	2.7	218.69	0	0.00	218.50	2.7	2,843	0.09%
2021/08/04	3.4	235.94	6	235.17	236.00	-2.6	2,920	-0.09%
2021/08/03	7	233.93	0.2	233.00	234.00	6.8	2,908	0.23%
2021/08/02	0.3	236.93	1	237.00	237.00	-0.7	2,898	-0.02%
2021/07/30	0.1	230.00	1	232.98	231.50	-1	2,857	-0.03%
2021/07/28	2	222.45	2	218.50	218.50	0	2,821	0.00%
2021/07/27	0.1	225.17	0	0.00	220.00	0.1	2,841	0.00%
2021/07/26	4	223.50	0.1	225.09	224.00	3.9	2,818	0.14%
2021/07/22	0	0.00	0	219.00	219.00	0	2,813	0.00%
2021/07/21	0.1	217.00	3	216.17	216.50	-2.9	2,799	-0.11%
2021/07/20	1.1	214.72	12	217.29	214.00	-10.9	2,806	-0.39%
2021/07/16	0.2	220.43	2	220.75	221.00	-1.8	2,807	-0.06%
2021/07/15	0.2	218.45	0	0.00	219.00	0.2	2,830	0.01%
2021/07/14	3	218.67	2	219.25	216.00	1	2,839	0.04%
2021/07/13	1.1	212.62	3.1	215.15	216.00	-2	2,841	-0.07%
2021/07/12	1	210.00	0	0.00	211.00	1	2,854	0.04%
2021/07/09	6	208.33	0	0.00	208.50	6	2,865	0.21%
2021/07/08	0	211.00	1	212.00	212.50	-1	2,878	-0.03%
2021/07/07	0	0.00	5.4	209.47	210.00	-5.4	2,862	-0.19%
2021/07/06	0	0.00	0.1	207.08	208.50	-0.1	2,845	0.00%
2021/07/05	1	203.00	2.5	205.23	207.00	-1.5	2,847	-0.05%
2021/07/02	0.1	201.00	0	0.00	201.50	0.1	2,844	0.00%
2021/07/01	6	199.75	0	201.00	201.00	6	2,838	0.21%
2021/06/30	6	202.00	1.1	204.53	202.50	4.9	2,836	0.17%
2021/06/29	1.2	202.25	1.1	203.57	202.50	0.1	2,812	0.00%
2021/06/28	0	0.00	0.1	206.00	204.00	-0.1	2,818	0.00%
2021/06/24	1	206.00	6.2	209.39	210.00	-5.2	2,848	-0.18%
2021/06/23	1	205.50	5	205.60	205.50	-4	2,868	-0.14%
2021/06/22	0.1	202.00	11	203.00	201.50	-11	2,813	-0.39%
2021/06/21	0.2	199.52	0	0.00	200.50	0.2	2,784	0.01%
2021/06/18	0	0.00	1.2	201.50	200.50	-1.2	2,756	-0.04%
2021/06/17	1.3	200.00	0	0.00	200.50	1.3	2,733	0.05%
2021/06/16	22.5	201.19	0	0.00	200.00	22.5	2,765	0.82%
2021/06/15	0	0.00	0	208.50	207.50	0	2,735	0.00%
2021/06/11	0.1	207.00	1.9	206.55	207.00	-1.8	2,757	-0.06%
2021/06/10	0	0.00	1	204.50	204.50	-1	2,828	-0.04%
2021/06/09	3	202.67	0	0.00	203.00	3	2,867	0.11%
2021/06/08	1	204.00	0	0.00	204.00	1	2,930	0.03%
2021/06/07	3	204.60	1	207.00	204.50	2	3,054	0.06%
2021/06/04	0.2	206.79	0	0.00	207.00	0.2	3,072	0.01%
2021/06/03	1	205.50	0	0.00	206.00	1	3,092	0.03%
2021/06/02	1.3	206.72	0	0.00	205.00	1.3	3,119	0.04%
2021/06/01	0	0.00	2	209.50	209.50	-2	3,137	-0.06%
2021/05/31	19.3	207.63	22	208.55	208.50	-2.7	3,177	-0.09%
2021/05/28	0	0.00	2	209.76	209.50	-2	3,176	-0.06%
2021/05/27	0	211.00	8	209.44	212.50	-8	3,200	-0.25%
2021/05/25	7.1	205.50	0.1	205.30	204.00	6.9	3,210	0.22%
2021/05/24	6.1	205.66	4.3	207.23	209.00	1.9	3,225	0.06%
2021/05/21	0	0.00	1.2	203.95	205.50	-1.2	3,272	-0.04%
2021/05/20	0	0.00	0	199.00	202.00	0	3,300	0.00%
2021/05/19	0	200.04	0.4	200.90	201.50	-0.3	3,320	-0.01%
2021/05/18	1.1	198.18	11	197.45	197.00	-9.9	3,312	-0.30%
2021/05/17	2.3	188.36	1	186.94	187.00	1.3	3,341	0.04%
2021/05/14	2.1	197.15	1	195.98	195.50	1	3,290	0.03%
2021/05/13	3.3	183.86	2	184.75	186.00	1.3	3,255	0.04%
2021/05/12	10.3	189.72	1.5	187.92	188.00	8.8	3,211	0.27%
2021/05/11	0	199.00	0.1	200.00	200.00	-0.1	3,143	0.00%
2021/05/10	0.2	202.50	2	203.51	203.50	-1.8	3,173	-0.06%
2021/05/07	0	0.00	0	202.00	203.50	0	3,218	0.00%
2021/05/05	0.1	199.00	0	0.00	198.00	0.1	3,279	0.00%
2021/05/04	1.4	196.76	3.1	194.57	197.50	-1.7	3,318	-0.05%
2021/05/03	0.1	199.82	1	199.00	197.50	-0.9	3,288	-0.03%
2021/04/29	0	0.00	0	200.50	202.00	0	3,296	0.00%
2021/04/28	1	200.01	8	200.25	201.00	-7	3,293	-0.21%
2021/04/27	2	202.00	0	0.00	202.00	2	3,340	0.06%
2021/04/26	5	199.00	0	0.00	203.00	5	3,364	0.15%
2021/04/23	2.1	202.29	1	201.00	204.00	1.1	3,348	0.03%
2021/04/22	0.5	201.98	9.1	201.04	200.50	-8.6	3,343	-0.26%
2021/04/21	12.6	199.04	0	0.00	199.50	12.6	3,344	0.38%
2021/04/20	0.3	204.94	2	204.00	204.00	-1.7	3,345	-0.05%
2021/04/19	6	206.00	0.3	207.00	205.50	5.7	3,349	0.17%
2021/04/16	1.4	207.78	0	0.00	210.00	1.4	3,339	0.04%
2021/04/15	0.2	208.50	2	208.74	209.50	-1.9	3,312	-0.06%
2021/04/14	0	0.00	2	205.25	204.50	-2	3,315	-0.06%
2021/04/13	0	0.00	1	203.50	203.00	-1	3,326	-0.03%
2021/04/12	0.1	203.00	0.1	203.00	202.50	0	3,328	0.00%
2021/04/09	6	199.17	2.1	201.17	199.50	3.9	3,313	0.12%
2021/04/08	2	197.00	1.1	197.64	198.00	0.9	3,323	0.03%
2021/04/07	1	197.55	1.5	197.60	199.00	-0.5	3,311	-0.01%
2021/04/01	0	0.00	0.3	196.33	197.00	-0.3	3,324	-0.01%
2021/03/31	1	197.00	1.4	197.36	197.00	-0.4	3,311	-0.01%
2021/03/30	0.1	199.50	5.1	196.22	199.50	-5	3,300	-0.15%
2021/03/29	2.4	192.42	7	193.43	194.00	-4.6	3,262	-0.14%
2021/03/26	2.4	190.21	11	190.60	191.50	-8.6	3,253	-0.26%
2021/03/25	3	183.67	1.2	184.86	184.00	1.8	3,226	0.06%
2021/03/24	2	181.75	1	184.50	184.50	1	3,274	0.03%
2021/03/23	2.1	183.03	1	183.00	183.00	1.1	3,349	0.03%
2021/03/22	7.1	182.87	2	183.52	183.00	5	3,407	0.15%
2021/03/19	16.4	184.78	2.3	186.58	187.00	14.2	3,450	0.41%
2021/03/18	1.1	190.37	0.1	192.00	190.50	1	3,397	0.03%
2021/03/17	2	191.25	2	192.00	191.00	0	3,375	0.00%
2021/03/16	2	193.75	4.3	191.01	191.50	-2.3	3,358	-0.07%
2021/03/15	4.1	184.04	3.2	186.58	187.50	0.9	3,283	0.03%
2021/03/12	7.3	184.36	2.2	184.17	182.50	5.1	3,274	0.15%
2021/03/11	2.5	180.85	19.3	186.77	190.00	-16.9	3,243	-0.52%
2021/03/10	1.1	176.50	3.1	176.34	177.00	-2	3,150	-0.06%
2021/03/09	2	171.50	6	173.08	173.50	-4	3,180	-0.13%
2021/03/08	8.1	169.26	1	170.50	170.50	7.1	3,188	0.22%
2021/03/05	7.3	167.73	1.1	168.18	170.00	6.2	3,183	0.19%
2021/03/04	5.3	170.65	1.4	172.04	172.00	3.9	3,274	0.12%
2021/03/03	0	0.00	3.1	174.64	174.50	-3.1	3,253	-0.10%
2021/03/02	4	170.76	0.2	173.05	170.00	3.8	3,271	0.12%
2021/02/26	10.7	173.42	3.1	173.05	172.00	7.6	3,289	0.23%
2021/02/25	1	180.50	11	179.87	180.50	-10	3,211	-0.31%
2021/02/24	0	0.00	6.5	176.92	176.50	-6.5	3,174	-0.20%
2021/02/23	0.1	176.00	7.6	173.56	175.50	-7.5	3,173	-0.24%
2021/02/22	12.3	172.69	7	172.21	170.50	5.3	3,131	0.17%
2021/02/19	1	173.00	1.2	174.80	174.50	-0.2	3,113	-0.01%
2021/02/18	0	0.00	4	174.38	173.50	-4	3,103	-0.13%
2021/02/17	8	171.88	16.1	171.75	172.50	-8.1	3,111	-0.26%
2021/02/05	3	163.00	3	163.50	164.00	0	3,069	0.00%
2021/02/04	0	0.00	1	164.50	164.00	-1	3,084	-0.03%
2021/02/03	1	160.50	2	162.00	162.50	-1	3,148	-0.03%
2021/02/02	0	0.00	2	163.50	163.00	-2	3,212	-0.06%
2021/02/01	3	154.69	0	0.00	158.00	3	3,256	0.09%
2021/01/29	30.4	155.27	6	155.00	155.00	24.4	3,225	0.76%
2021/01/28	24.1	159.44	2	159.25	159.50	22.1	3,181	0.69%
2021/01/27	8.3	162.50	0	0.00	161.00	8.3	3,165	0.26%
2021/01/26	31.2	164.07	0	0.00	162.50	31.2	3,166	0.99%
2021/01/25	0	0.00	0.1	168.00	169.00	-0.1	3,146	0.00%
2021/01/22	1.1	165.63	2.4	167.84	168.00	-1.3	3,163	-0.04%
2021/01/21	3.3	167.16	1	168.00	166.50	2.2	3,161	0.07%
2021/01/20	6	168.25	5	169.90	168.00	1	3,168	0.03%
2021/01/19	9	168.22	7	169.23	168.50	2	3,126	0.06%
2021/01/18	1	167.50	0	0.00	168.50	1	3,139	0.03%
2021/01/15	9	170.56	2.1	171.75	170.00	6.9	3,263	0.21%
2021/01/14	3.2	172.92	3	174.17	172.50	0.2	3,253	0.01%
2021/01/13	3.1	170.16	3.1	169.85	172.00	0	3,264	0.00%
2021/01/12	2.2	166.80	0.6	167.47	168.00	1.6	3,258	0.05%
2021/01/11	2	168.25	1	169.00	170.00	1	3,275	0.03%
2021/01/08	0.1	168.50	3.2	170.78	170.00	-3.2	3,291	-0.10%
2021/01/07	0	0.00	0.2	167.65	169.00	-0.2	3,297	-0.01%
2021/01/06	1.1	165.00	1.4	166.19	165.50	-0.3	3,312	-0.01%
2021/01/05	1	166.00	0.3	166.50	166.00	0.7	3,283	0.02%
2021/01/04	8.1	166.12	3	167.00	167.50	5.1	3,328	0.15%
2020/12/31	13.2	167.72	12.2	168.33	168.00	1	3,340	0.03%
2020/12/30	1.3	166.30	6	166.33	167.00	-4.8	3,336	-0.14%
2020/12/29	0.1	164.50	2	165.50	165.50	-1.9	3,378	-0.06%
2020/12/28	1.1	164.40	2	163.75	162.50	-0.9	3,388	-0.03%
2020/12/25	4.2	161.13	1	161.50	160.00	3.2	3,397	0.10%
2020/12/24	1.1	161.18	2	162.25	160.50	-0.9	3,406	-0.03%
2020/12/23	2	160.01	0	160.50	159.50	2	3,406	0.06%
2020/12/22	5	162.00	1.1	163.93	162.50	4	3,417	0.12%
2020/12/21	1	166.00	2.1	165.95	166.00	-1.1	3,468	-0.03%
2020/12/18	9.3	162.55	5.1	163.30	164.00	4.3	3,452	0.12%
2020/12/17	1.2	164.83	36.2	164.80	165.00	-35	3,448	-1.01%
2020/12/16	23.1	160.44	16.2	160.29	163.00	6.9	3,394	0.20%
2020/12/15	5.1	156.50	13.5	157.05	158.00	-8.3	3,358	-0.25%
2020/12/14	2	152.01	0	0.00	152.00	2	3,308	0.06%
2020/12/11	10.2	154.51	1	157.00	155.00	9.2	3,331	0.28%
2020/12/10	30	154.83	1.1	155.05	155.00	29	3,325	0.87%
2020/12/09	21	155.76	2	156.01	156.50	19	3,328	0.57%
2020/12/08	7.2	155.38	1	154.50	156.50	6.2	3,334	0.19%
2020/12/07	12	157.42	1.1	158.48	158.50	10.9	3,319	0.33%
2020/12/04	10.2	159.00	5.2	159.64	159.00	5	3,319	0.15%
2020/12/03	27	157.70	0	0.00	158.00	27	3,312	0.81%
2020/12/02	2.5	160.44	11	161.23	161.50	-8.5	3,272	-0.26%
2020/12/01	6	157.00	2	158.25	159.50	4	3,270	0.12%
2020/11/30	18	158.42	1	157.50	156.00	17	3,307	0.51%
2020/11/27	5.2	160.31	1	160.57	160.50	4.1	3,218	0.13%
2020/11/26	1	160.05	4	161.13	162.50	-3	3,235	-0.09%
2020/11/25	8	159.56	58	161.45	159.50	-50	3,236	-1.55%
2020/11/24	2	166.00	3	165.83	166.50	-1	3,215	-0.03%
2020/11/23	0	0.00	3.3	165.65	166.00	-3.3	3,218	-0.10%
2020/11/20	4	164.00	2.2	164.02	163.00	1.8	3,194	0.06%
2020/11/19	0	0.00	22	166.73	166.00	-22	3,192	-0.69%
2020/11/18	5	165.20	6.2	165.26	166.00	-1.2	3,181	-0.04%
2020/11/17	3.1	167.42	4.2	165.78	167.50	-1.1	3,186	-0.03%
2020/11/16	6.5	163.27	9	162.67	163.00	-2.6	3,264	-0.08%
2020/11/13	2	158.25	3	157.84	159.00	-1	3,280	-0.03%
2020/11/12	5.3	161.72	7.1	160.43	161.00	-1.8	3,297	-0.05%
2020/11/11	5.5	160.36	8.3	161.41	161.50	-2.8	3,331	-0.08%
2020/11/10	5.5	158.41	2	158.25	159.00	3.5	3,315	0.11%
2020/11/09	9.1	153.25	7	154.64	154.50	2.1	3,515	0.06%
2020/11/06	1	147.50	7.2	149.46	150.00	-6.2	3,446	-0.18%
2020/11/05	1	148.50	9	148.11	147.50	-8	3,442	-0.23%
2020/11/04	8.4	145.96	24.1	146.30	147.00	-15.7	3,437	-0.46%
2020/11/03	6.1	141.70	8.1	142.25	144.00	-2	3,413	-0.06%
2020/11/02	1.6	141.19	4.1	140.75	141.00	-2.4	3,420	-0.07%
2020/10/30	5	139.00	0	0.00	138.50	5	3,418	0.15%
2020/10/29	0	0.00	4	138.38	139.50	-4	3,425	-0.12%
2020/10/28	14	140.18	1.3	142.09	140.00	12.7	3,451	0.37%
2020/10/27	1	143.00	4.3	142.75	143.50	-3.3	3,432	-0.10%
2020/10/26	4	144.25	21.1	144.47	145.00	-17.1	3,428	-0.50%
2020/10/23	2	141.03	23	142.80	144.00	-21	3,429	-0.61%
2020/10/22	1	137.50	1	138.00	138.00	0	3,337	0.00%
2020/10/21	0	0.00	5	139.50	139.00	-5	3,357	-0.15%
2020/10/20	4	138.00	8	138.31	139.00	-4	3,351	-0.12%
2020/10/19	0	0.00	1	137.50	137.50	-1	3,328	-0.03%
2020/10/16	20	136.50	0	0.00	135.50	20	3,302	0.61%
2020/10/15	0	0.00	2	135.00	135.00	-2	3,290	-0.06%
2020/10/14	5	136.00	8	135.38	135.00	-3	3,273	-0.09%
2020/10/13	0	0.00	1	134.50	134.50	-1	3,273	-0.03%
2020/10/12	1	136.50	8.7	136.52	137.00	-7.7	3,296	-0.23%
2020/10/08	0	0.00	3	134.50	135.00	-3	3,276	-0.09%
2020/10/06	4	133.75	8	133.81	134.00	-4	3,288	-0.12%
2020/10/05	8	130.75	30	131.47	131.50	-22	3,281	-0.67%
2020/09/30	0	0.00	3	131.17	131.00	-3	3,272	-0.09%
2020/09/29	0	0.00	1	130.00	129.50	-1	3,270	-0.03%
2020/09/28	0	0.00	2	128.50	128.50	-2	3,307	-0.06%
2020/09/25	3	126.00	1	128.00	126.50	2	3,337	0.06%
2020/09/24	6	126.92	6	127.33	126.00	0	3,338	0.00%
2020/09/23	3	130.67	2	131.50	130.50	1	3,328	0.03%
2020/09/22	5	131.00	0	0.00	130.50	5	3,371	0.15%
2020/09/21	1	135.00	3	135.00	135.00	-2	3,392	-0.06%
2020/09/18	2	132.00	4	132.63	133.50	-2	3,455	-0.06%
2020/09/17	1	132.00	0	0.00	132.00	1	3,453	0.03%
2020/09/16	1	133.50	7	133.14	134.00	-6	3,542	-0.17%
2020/09/15	1	130.00	0	0.00	130.00	1	3,574	0.03%
2020/09/14	2.2	129.07	1.6	129.37	130.00	0.6	3,618	0.02%
2020/09/11	0	0.00	4	128.50	130.00	-4	3,641	-0.11%
2020/09/10	1	130.00	1	129.00	129.00	0	3,660	0.00%
2020/09/09	4	129.75	6.1	130.35	130.50	-2.1	3,692	-0.06%
2020/09/08	1	131.50	1	132.00	132.00	0	3,712	0.00%
2020/09/07	0	0.00	4	131.00	130.50	-4	3,771	-0.11%
2020/09/04	20	129.50	20	130.00	129.00	0	3,861	0.00%
2020/09/03	3.1	131.01	3.2	131.19	131.50	-0.2	3,906	0.00%
2020/09/02	6	128.33	1	130.00	129.00	5	3,895	0.13%
2020/09/01	5	128.10	3	128.49	127.50	2	3,896	0.05%
2020/08/31	6	132.83	6	131.91	129.50	0	3,876	0.00%
2020/08/28	21	130.00	15	130.67	132.50	6	3,910	0.15%
2020/08/27	18	132.72	2.1	133.53	134.00	15.9	3,947	0.40%
2020/08/26	2	135.00	2	135.25	135.00	0	3,949	0.00%
2020/08/25	1	135.00	3	135.16	135.50	-2	3,992	-0.05%
2020/08/24	3	133.00	3	132.50	132.50	0	4,025	0.00%
2020/08/21	19	134.05	21	134.40	134.00	-2	4,066	-0.05%
2020/08/20	6	133.00	13	130.85	132.50	-7	4,057	-0.17%
2020/08/19	2	135.75	10	137.35	138.00	-8	4,010	-0.20%
2020/08/18	8	136.93	9	136.94	135.00	-1	4,015	-0.02%
2020/08/17	4	134.00	11	134.95	136.00	-7	3,968	-0.18%
2020/08/14	12	132.50	18	132.33	132.00	-6	3,941	-0.15%
2020/08/13	27.1	130.30	43	130.99	132.50	-15.9	3,878	-0.41%
2020/08/12	1.1	123.55	1.2	124.00	124.00	-0.1	3,659	0.00%
2020/08/11	0	0.00	2	125.00	124.00	-2	3,675	-0.05%
2020/08/10	1	124.50	0	0.00	124.00	1	3,703	0.03%
2020/08/07	3	124.67	2	125.00	124.00	1	3,759	0.03%
2020/08/06	4.8	125.82	4.2	126.33	125.50	0.6	3,797	0.01%
2020/08/05	7	122.86	7	123.00	125.50	0	3,807	0.00%
2020/08/04	0	0.00	2.1	123.50	123.50	-2.1	3,846	-0.05%
2020/08/03	5	121.10	1.1	120.61	121.00	3.9	3,850	0.10%
2020/07/31	6	123.33	0.7	123.50	122.50	5.4	3,856	0.14%
2020/07/30	6	123.67	6	124.50	124.50	0	3,937	0.00%
2020/07/29	0.2	124.50	5	124.70	124.50	-4.9	4,001	-0.12%
2020/07/28	17	121.94	2	122.00	121.50	15	4,097	0.37%
2020/07/24	6	123.75	2	124.50	123.00	4	4,329	0.09%
2020/07/22	2	125.50	8	126.00	126.00	-6	4,390	-0.14%
2020/07/21	2	126.00	7	125.57	126.00	-5	4,420	-0.11%
2020/07/20	1	122.50	1	123.50	124.00	0	4,438	0.00%
2020/07/17	6	123.00	0	0.00	123.00	6	4,487	0.13%
2020/07/16	10	124.25	1	123.50	123.50	9	4,555	0.20%
2020/07/14	11	123.23	10	123.30	123.50	1	4,603	0.02%
2020/07/13	0	0.00	1	125.50	125.50	-1	4,666	-0.02%
2020/07/10	4	126.13	7	125.22	125.00	-3	4,750	-0.06%
2020/07/09	3	128.17	2	127.75	127.50	1	4,786	0.02%
2020/07/08	1	128.50	2.2	128.23	128.00	-1.2	4,801	-0.02%
2020/07/07	13	128.15	9	128.06	128.50	4	4,833	0.08%
2020/07/06	1	128.50	11	128.68	129.00	-10	4,848	-0.21%
2020/07/03	3	127.00	2	127.25	127.00	1	4,884	0.02%
2020/07/02	13	126.62	27	127.46	126.50	-14	5,019	-0.28%
2020/07/01	3	125.83	2	126.00	126.00	1	5,153	0.02%
2020/06/30	3	123.83	22	122.89	125.00	-19	5,173	-0.37%
2020/06/29	4	118.13	6	119.42	120.00	-2	5,268	-0.04%
2020/06/24	1	119.50	5	119.50	119.00	-4	5,266	-0.08%
2020/06/23	51	118.72	7	119.36	118.50	44	5,380	0.82%
2020/06/22	7	127.43	15	127.60	128.00	-8	5,436	-0.15%
2020/06/19	5	127.50	1	127.00	127.00	4	5,512	0.07%
2020/06/18	14	127.07	8.2	127.71	128.00	5.9	5,555	0.11%
2020/06/17	7.1	127.99	6	128.25	127.00	1.1	5,633	0.02%
2020/06/16	4.2	127.50	10	126.75	127.50	-5.9	5,825	-0.10%
2020/06/15	12	123.21	10	124.30	123.00	2	5,958	0.03%
2020/06/12	12.1	121.57	39.5	121.55	124.00	-27.4	6,072	-0.45%
2020/06/11	18	128.22	3	125.50	125.00	15	6,227	0.24%
2020/06/10	3.3	127.98	11	128.68	129.50	-7.7	6,254	-0.12%
2020/06/09	8	125.00	11	125.50	126.00	-3	6,416	-0.05%
2020/06/05	4	123.50	2	123.75	123.50	2	6,601	0.03%
2020/06/04	6	122.67	17	123.65	124.00	-11	6,728	-0.16%
2020/06/03	3.2	121.71	22	121.77	122.50	-18.9	6,836	-0.28%
2020/06/02	1	120.00	2	119.75	119.00	-1	6,832	-0.01%
2020/06/01	8.2	118.69	22	118.39	119.00	-13.9	6,875	-0.20%
2020/05/29	17	116.09	25.2	117.19	116.50	-8.2	6,893	-0.12%
2020/05/28	34.1	116.80	34	117.09	116.50	0.1	6,896	0.00%
2020/05/27	42	116.88	27	116.24	116.00	15	6,959	0.22%
2020/05/26	23	117.22	19	118.03	117.50	4	7,010	0.06%
2020/05/25	2	113.00	21	114.69	115.50	-19	7,026	-0.27%
2020/05/22	8	112.13	2	112.25	111.50	6	7,068	0.08%
2020/05/21	6	114.08	1	114.00	114.00	5	7,179	0.07%
2020/05/20	1	113.00	3.4	113.00	113.00	-2.4	7,171	-0.03%
2020/05/19	14.2	112.86	12	113.13	113.00	2.2	7,255	0.03%
2020/05/18	3	111.17	2.4	112.42	111.50	0.6	7,229	0.01%
2020/05/15	14.1	111.79	14	111.57	112.50	0.1	7,235	0.00%
2020/05/14	35	113.97	13	113.92	113.00	22	7,232	0.30%
2020/05/13	8	113.88	14	115.21	116.50	-6	7,177	-0.08%
2020/05/12	4	115.75	25	116.18	116.00	-21	7,170	-0.29%
2020/05/11	18	116.28	19	116.24	116.50	-1	7,181	-0.01%
2020/05/08	13	112.96	14	113.00	113.00	-1	7,139	-0.01%
2020/05/07	5	112.30	7	112.64	113.00	-2	7,166	-0.03%
2020/05/06	7.3	111.97	11	112.68	113.00	-3.8	7,168	-0.05%
2020/05/05	10.1	110.16	10	110.80	110.50	0.1	7,117	0.00%
2020/05/04	17.2	109.13	7	108.93	108.50	10.2	7,114	0.14%
2020/04/30	26.4	114.20	44.1	114.39	114.50	-17.8	7,042	-0.25%
2020/04/29	34.7	110.25	52	109.09	111.00	-17.4	7,007	-0.25%
2020/04/28	32	102.63	3.5	103.07	103.00	28.5	6,941	0.41%
2020/04/27	12	100.07	18	100.69	101.00	-6	7,087	-0.08%
2020/04/24	7	99.01	13	99.47	98.70	-6	7,050	-0.09%
2020/04/23	16	98.33	22	98.09	97.90	-6	7,029	-0.08%
2020/04/22	15.1	95.97	6	96.37	97.00	9.1	7,014	0.13%
2020/04/21	37	98.11	10.1	97.38	96.50	26.9	6,999	0.38%
2020/04/20	6	100.42	9	100.64	101.00	-3	6,969	-0.04%
2020/04/17	14.1	100.60	8	101.14	99.50	6.1	7,004	0.09%
2020/04/16	36	99.71	28	99.58	99.60	8	6,949	0.12%
2020/04/15	13	101.65	12	101.96	102.00	1	6,873	0.01%
2020/04/14	8	97.91	8	98.21	100.00	0	6,809	0.00%
2020/04/13	11.6	97.01	5	97.16	96.40	6.6	6,800	0.10%
2020/04/10	6.1	97.36	2	97.15	98.20	4.1	6,811	0.06%
2020/04/09	2	96.20	12	96.17	96.30	-10	6,777	-0.15%
2020/04/08	14	94.91	4	95.83	96.10	10	6,736	0.15%
2020/04/07	21	94.34	18	94.34	94.50	3	6,668	0.04%
2020/04/06	31.1	90.39	29	90.01	91.10	2.1	6,521	0.03%
2020/04/01	12.1	92.08	9	92.00	92.30	3.1	6,325	0.05%
2020/03/31	11	92.69	12	93.32	91.50	-1	6,251	-0.02%
2020/03/30	8	92.58	18	93.04	93.70	-10	6,077	-0.16%
2020/03/27	24.1	99.17	20	98.84	96.70	4.1	5,988	0.07%
2020/03/26	26	95.35	12	94.58	96.50	14	5,863	0.24%
2020/03/25	16	92.19	3	91.97	91.00	13	5,743	0.23%
2020/03/24	5.1	87.29	4	87.10	87.10	1.1	5,610	0.02%
2020/03/23	5	79.98	7	79.31	80.10	-2	5,544	-0.04%
2020/03/20	19	80.35	30.8	81.69	85.40	-11.8	5,502	-0.21%
2020/03/19	14	78.46	5	77.70	77.70	9	5,338	0.17%
2020/03/18	5.1	87.48	20	87.89	86.30	-14.9	5,231	-0.28%
2020/03/17	48.1	88.53	17	88.84	87.30	31.1	5,135	0.60%
2020/03/16	6	95.00	60	94.81	94.00	-54	4,963	-1.09%
2020/03/13	55.5	93.85	13.1	92.50	97.40	42.4	4,887	0.87%
2020/03/12	21.1	101.48	11	100.82	101.50	10.1	4,685	0.21%
2020/03/11	17.3	107.45	6	107.08	106.00	11.3	4,593	0.25%
2020/03/10	5	103.80	21	104.62	106.00	-16	4,500	-0.36%
2020/03/09	55.1	108.05	10	108.40	107.00	45.1	4,402	1.02%
2020/03/06	14	114.75	0	0.00	114.50	14	4,245	0.33%
2020/03/05	2.3	117.20	2	118.00	118.00	0.3	4,171	0.01%
2020/03/04	8.1	114.52	5	114.50	114.50	3.1	4,121	0.08%
2020/03/03	19.3	116.56	3	116.67	116.00	16.3	4,067	0.40%
2020/03/02	12.2	112.37	7	113.29	114.00	5.2	4,023	0.13%
2020/02/27	16	115.53	0	0.00	115.00	16	3,995	0.40%
2020/02/26	22	117.00	2	117.00	117.00	20	3,929	0.51%
2020/02/25	10	117.80	12	118.83	118.00	-2	3,857	-0.05%
2020/02/24	37	121.04	4	121.38	120.00	33	3,764	0.88%
2020/02/21	2	124.00	3	124.67	124.50	-1	3,624	-0.03%
2020/02/20	8	125.44	0	0.00	124.50	8	3,630	0.22%
2020/02/19	4.1	128.62	6	129.00	128.00	-1.9	3,545	-0.05%
2020/02/18	0.2	128.50	0	0.00	128.00	0.2	3,529	0.01%
2020/02/17	3	127.33	4	126.75	128.50	-1	3,508	-0.03%
2020/02/14	1	125.00	0	0.00	125.50	1	3,483	0.03%
2020/02/13	5	126.40	1	126.00	126.00	4	3,482	0.11%
2020/02/12	11	125.45	22	125.32	126.00	-11	3,498	-0.31%
2020/02/11	4	125.63	2	125.75	126.00	2	3,489	0.06%
2020/02/10	9	121.89	310	121.95	126.00	-301	3,469	-8.68%	大賣/鉅額交易
2020/02/07	7.1	127.51	0	0.00	126.50	7.1	3,408	0.21%
2020/02/06	2	131.25	1	131.50	132.00	1	3,358	0.03%
2020/02/05	13	128.38	24	127.98	129.50	-11	3,341	-0.33%
2020/02/04	14	127.57	4	128.13	128.00	10	3,281	0.30%
2020/02/03	8	121.94	23	121.13	122.50	-15	3,236	-0.46%
2020/01/31	12.2	127.31	1	126.50	127.00	11.2	3,133	0.36%
2020/01/30	30	129.40	4	129.00	128.50	26	3,061	0.85%
2020/01/20	8	142.00	3	142.17	142.50	5	2,868	0.17%
2020/01/17	1.2	142.08	3	142.33	142.50	-1.8	2,906	-0.06%
2020/01/16	1	143.00	0	0.00	143.00	1	2,932	0.03%
2020/01/15	1	142.50	3	142.67	142.50	-2	2,957	-0.07%
2020/01/14	4.3	142.00	2	141.50	142.50	2.3	3,019	0.08%
2020/01/13	1	139.50	2	140.25	140.00	-1	2,960	-0.03%
2020/01/10	2	136.00	0	137.50	137.50	2	2,927	0.07%
2020/01/09	3	137.17	3	136.67	137.00	0	2,923	0.00%
2020/01/08	1	137.00	0	0.00	136.50	1	2,965	0.03%
2020/01/07	0.3	138.50	4	138.50	138.50	-3.7	2,943	-0.13%
2020/01/06	2	136.00	1	135.00	135.00	1	2,924	0.03%
2020/01/03	2	137.25	4	136.13	136.50	-2	2,916	-0.07%
2020/01/02	2	137.50	0	0.00	137.50	2	2,910	0.07%
2019/12/31	3	138.67	1	139.00	138.00	2	2,892	0.07%
2019/12/30	0	0.00	0	140.50	140.50	0	2,873	0.00%
2019/12/27	1	138.50	0	0.00	139.50	1	2,877	0.03%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/25	2	138.00	0	0.00	138.50	2	2,919	0.07%
2019/12/20	1	139.00	1	138.50	139.50	0	2,957	0.00%
2019/12/19	0	0.00	4	137.75	138.50	-4	2,942	-0.14%
2019/12/18	6	138.17	1.2	138.50	137.50	4.9	2,927	0.17%
2019/12/17	1.2	140.00	4	140.00	140.00	-2.9	2,923	-0.10%
2019/12/16	1	137.50	3	137.84	138.00	-2	2,874	-0.07%
2019/12/13	4	136.00	5	136.20	135.00	-1	2,833	-0.04%
2019/12/12	11	135.64	0	0.00	135.00	11	2,808	0.39%
2019/12/11	2	135.75	3	136.00	136.00	-1	2,784	-0.04%
2019/12/10	7	132.79	2	133.50	134.00	5	2,763	0.18%
2019/12/09	1	134.50	1	135.00	134.50	0	2,720	0.00%
2019/12/06	10	134.65	19	133.50	134.00	-9	2,737	-0.33%
2019/12/05	3	135.33	0	0.00	135.50	3	2,688	0.11%
2019/12/04	20	135.98	0	0.00	135.00	20	2,708	0.74%
2019/12/03	5	137.00	0.1	138.50	138.00	4.9	2,675	0.18%
2019/12/02	1	135.50	0	0.00	136.00	1	2,652	0.04%
2019/11/29	1	138.00	2.3	137.43	136.50	-1.3	2,667	-0.05%
2019/11/28	0	0.00	1.6	139.00	139.00	-1.6	2,718	-0.06%
2019/11/27	2	139.50	4	140.00	139.50	-2	2,736	-0.07%
2019/11/26	6	139.33	2	139.01	139.00	4	2,730	0.15%
2019/11/22	1	141.00	0	0.00	140.00	1	2,656	0.04%
2019/11/21	3	140.50	0	141.50	141.50	3	2,680	0.11%
2019/11/20	1	143.50	1	143.50	143.50	0	2,675	0.00%
2019/11/19	2.3	142.89	5	143.50	144.00	-2.8	2,678	-0.10%
2019/11/18	0.3	141.00	0	0.00	142.00	0.3	2,635	0.01%
2019/11/15	0	0.00	1	140.00	140.00	-1	2,635	-0.04%
2019/11/14	1.3	137.70	3	137.33	139.00	-1.8	2,640	-0.07%
2019/11/13	3	139.17	1	139.00	138.50	2	2,662	0.08%
2019/11/12	5	140.10	1	141.00	141.00	4	2,685	0.15%
2019/11/11	4.3	140.46	6	141.08	141.00	-1.7	2,757	-0.06%
2019/11/08	1.1	139.09	4	140.63	140.50	-2.9	2,742	-0.11%
2019/11/07	2	139.00	6	138.33	138.50	-4	2,731	-0.15%
2019/11/06	3	137.83	1	139.00	139.00	2	2,741	0.07%
2019/11/05	13	138.65	2	139.00	139.00	11	2,762	0.40%
2019/11/04	3.1	138.69	3	139.50	140.00	0.1	2,796	0.00%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/31	1	137.50	4	137.50	137.50	-3	2,961	-0.10%
2019/10/30	1	136.00	2	136.25	136.00	-1	2,989	-0.03%
2019/10/29	4	136.00	5	135.60	136.00	-1	3,031	-0.03%
2019/10/28	1	135.00	2	134.75	135.00	-1	3,053	-0.03%
2019/10/25	13	135.23	5	134.60	134.50	8	3,073	0.26%
2019/10/24	1.2	138.33	5	138.00	138.50	-3.8	3,048	-0.12%
2019/10/23	3	137.67	3	137.50	137.50	0	3,039	0.00%
2019/10/22	2.4	134.51	4	135.38	136.50	-1.7	3,010	-0.05%
2019/10/21	1	132.00	0	0.00	132.00	1	2,947	0.03%
2019/10/18	1	131.00	1	132.00	132.00	0	2,962	0.00%
2019/10/17	3	130.83	1	131.00	131.00	2	2,957	0.07%
2019/10/16	4	129.50	3	130.33	131.00	1	2,935	0.03%
2019/10/15	2.1	128.29	3	128.67	129.00	-0.9	2,881	-0.03%
2019/10/14	3	126.33	3	126.50	128.00	0	2,887	0.00%
2019/10/09	2	123.75	0	0.00	123.00	2	2,857	0.07%
2019/10/08	6	125.42	0.2	125.50	125.00	5.8	2,835	0.20%
2019/10/07	10	126.00	0	0.00	125.50	10	2,832	0.35%
2019/10/04	1	126.50	0	0.00	126.50	1	2,843	0.04%
2019/10/03	12.3	126.51	1	126.00	126.00	11.3	2,855	0.40%
2019/10/02	1	128.50	0	0.00	129.00	1	2,854	0.04%
2019/10/01	2	128.00	9	128.17	128.50	-7	2,891	-0.24%
2019/09/27	0.2	126.00	0	0.00	125.00	0.2	2,870	0.01%
2019/09/26	0.4	126.50	0	0.00	126.00	0.4	2,886	0.01%
2019/09/25	6	124.92	1	125.00	125.00	5	2,889	0.17%
2019/09/24	7	126.57	2	126.50	126.50	5	2,884	0.17%
2019/09/23	4	127.50	1	127.50	128.00	3	2,878	0.10%
2019/09/20	1	128.00	1	128.00	128.50	0	2,903	0.00%
2019/09/19	9	128.72	1	128.00	128.50	8	2,905	0.28%
2019/09/18	2	128.25	1	129.00	129.50	1	2,899	0.03%
2019/09/17	12.1	129.08	5	129.20	128.00	7.1	2,894	0.25%
2019/09/16	4.3	132.15	0	0.00	132.50	4.3	2,926	0.15%
2019/09/12	0	0.00	2	131.25	131.00	-2	2,921	-0.07%
2019/09/10	1	130.00	1	129.00	129.50	0	2,939	0.00%
2019/09/09	0	131.00	1.2	131.00	131.00	-1.2	2,914	-0.04%
2019/09/06	0.3	129.50	16	129.56	129.50	-15.7	2,914	-0.54%
2019/09/05	1	127.50	2	127.50	127.50	-1	2,899	-0.03%
2019/09/03	8	126.13	0	0.00	126.00	8	3,030	0.26%
2019/09/02	7	125.29	6	127.50	127.00	1	3,043	0.03%
2019/08/30	0.1	125.00	2	123.50	124.50	-1.9	2,998	-0.06%
2019/08/29	4	120.13	7	120.07	121.00	-3	2,985	-0.10%
2019/08/28	0.1	122.00	0	0.00	121.00	0.1	2,998	0.00%
2019/08/27	5	121.60	0	0.00	121.00	5	3,010	0.17%
2019/08/26	16	121.56	1	121.50	122.00	15	3,018	0.50%
2019/08/23	6	124.00	2	123.75	125.00	4	3,015	0.13%
2019/08/22	27	124.59	3	125.00	125.00	24	3,029	0.79%
2019/08/21	20	125.00	1	125.50	125.00	19	3,078	0.62%
2019/08/20	1	125.50	0.2	126.00	125.00	0.8	3,081	0.03%
2019/08/19	0	0.00	0	126.00	125.00	0	3,093	0.00%
2019/08/16	1	123.00	0	0.00	123.00	1	3,121	0.03%
2019/08/15	10	122.40	30	121.17	124.00	-20	3,102	-0.64%
2019/08/14	1	122.50	10	124.20	123.50	-9	3,102	-0.29%
2019/08/13	18	121.61	35	121.99	121.00	-17	3,016	-0.56%
2019/08/12	6	125.08	2	124.25	123.50	4	3,029	0.13%
2019/08/08	35.2	124.50	0	0.00	124.00	35.2	3,027	1.16%
2019/08/07	6	125.08	4	124.63	124.00	2	3,027	0.07%
2019/08/06	16	122.41	1	124.00	124.00	15	3,056	0.49%
2019/08/05	1.1	124.10	2	123.50	124.00	-1	3,099	-0.03%
2019/08/02	33	126.48	5	126.00	125.50	28	3,185	0.88%
2019/08/01	7.3	131.79	1	133.00	133.00	6.3	3,070	0.21%
2019/07/31	7	132.50	1	131.50	131.50	6	3,046	0.20%
2019/07/30	2.3	140.15	1	139.50	139.50	1.3	3,004	0.04%
2019/07/29	0	0.00	2	142.00	141.00	-2	2,970	-0.07%
2019/07/26	0.2	140.00	3	140.00	140.50	-2.8	2,940	-0.10%
2019/07/25	2.2	139.00	2	138.50	139.00	0.2	2,918	0.01%
2019/07/24	1	136.00	1	136.00	136.00	0	2,902	0.00%
2019/07/23	4	136.75	0	0.00	136.00	4	2,879	0.14%
2019/07/22	0.5	139.50	1	140.50	139.50	-0.5	2,857	-0.02%
2019/07/18	0	0.00	1	138.50	138.00	-1	2,868	-0.03%
2019/07/17	1.2	137.13	0	0.00	138.00	1.2	2,870	0.04%
2019/07/16	0.4	137.50	0	0.00	137.50	0.4	2,852	0.01%
2019/07/15	2.2	137.27	2	136.75	137.50	0.2	2,834	0.01%
2019/07/12	0	0.00	1	135.00	135.00	-1	2,824	-0.04%
2019/07/11	2.2	136.50	1	136.50	136.50	1.2	2,830	0.04%
2019/07/10	1	135.50	1	135.00	136.50	0	2,832	0.00%
2019/07/08	2	134.00	0	0.00	134.00	2	2,855	0.07%
2019/07/05	1	135.00	4	134.88	135.50	-3	2,858	-0.10%
2019/07/04	1	133.47	1	133.00	132.50	0	2,854	0.00%
2019/07/02	0	0.00	3	131.17	132.50	-3	2,915	-0.10%
2019/07/01	0	131.00	0	0.00	131.00	0	2,915	0.00%
2019/06/27	1	129.00	0	0.00	129.00	1	2,954	0.03%
2019/06/26	11	128.00	1	128.00	128.50	10	2,974	0.34%
2019/06/25	0	0.00	1	129.00	129.00	-1	2,952	-0.03%
2019/06/24	0	0.00	4	129.75	130.00	-4	2,934	-0.14%
2019/06/21	1	128.50	10	130.05	128.50	-9	2,945	-0.31%
2019/06/20	1	128.50	0	0.00	128.00	1	2,893	0.03%
2019/06/19	0	0.00	2	127.25	128.00	-2	2,858	-0.07%
2019/06/18	1.2	125.50	2	125.50	125.50	-0.8	2,819	-0.03%
2019/06/17	3	125.33	5	125.70	125.00	-2	2,908	-0.07%
2019/06/14	5	122.00	0	0.00	122.00	5	2,912	0.17%
2019/06/13	3	123.00	1	125.00	121.00	2	2,944	0.07%
2019/06/12	8	125.19	2	125.00	125.50	6	2,924	0.21%
2019/06/11	6.2	124.60	40	123.56	125.00	-33.8	2,872	-1.18%
2019/06/10	2	118.00	0	0.00	120.00	2	2,776	0.07%
2019/06/06	12	116.04	2	116.00	115.50	10	2,763	0.36%
2019/06/05	13	117.96	0	0.00	117.50	13	2,783	0.47%
2019/06/04	2	119.00	9	119.39	119.50	-7	2,788	-0.25%
2019/06/03	3	117.67	0	0.00	118.00	3	2,790	0.11%
2019/05/31	0.1	118.00	3	117.33	116.50	-2.9	2,799	-0.10%
2019/05/30	3	115.50	0	0.00	116.50	3	2,757	0.11%
2019/05/29	7	113.71	1	114.00	114.50	6	2,757	0.22%
2019/05/28	9	114.39	1	115.00	114.00	8	2,777	0.29%
2019/05/27	18	115.47	16	116.13	115.50	2	2,771	0.07%
2019/05/24	4	115.88	0	0.00	115.50	4	2,784	0.14%
2019/05/23	2	113.00	1	114.00	114.50	1	2,770	0.04%
2019/05/22	2	116.75	2	116.75	116.50	0	2,755	0.00%
2019/05/21	2	118.00	0	0.00	118.00	2	2,792	0.07%
2019/05/20	17	114.71	1	114.50	115.00	16	2,799	0.57%
2019/05/17	1.2	115.43	0	0.00	114.50	1.2	2,888	0.04%
2019/05/16	9.1	117.26	2	116.25	116.00	7.1	2,858	0.25%
2019/05/15	9	118.50	0	0.00	119.00	9	2,847	0.32%
2019/05/14	3	118.00	13	118.23	117.50	-10	2,839	-0.35%
2019/05/13	5	119.40	109	120.15	120.00	-104	2,788	-3.73%	大賣/鉅額交易
2019/05/10	31	125.08	2	125.00	123.00	29	2,744	1.06%
2019/05/09	10	130.00	0	0.00	129.50	10	2,646	0.38%
2019/05/08	0	0.00	0	133.00	133.00	0	2,623	0.00%
2019/05/06	12	130.13	0	0.00	129.50	12	2,634	0.46%
2019/04/30	21	130.36	1	131.00	131.50	20	2,720	0.74%
2019/04/29	1	132.00	1	131.50	132.00	0	2,722	0.00%
2019/04/25	0	0.00	20	129.25	133.00	-20	2,750	-0.73%
2019/04/24	5.1	128.02	42	128.80	130.00	-37	2,759	-1.34%
2019/04/23	2	130.00	0	0.00	130.00	2	2,755	0.07%
2019/04/22	1	131.50	0	0.00	132.50	1	2,773	0.04%
2019/04/19	5	130.50	0	0.00	132.00	5	2,817	0.18%
2019/04/18	5	132.00	2	130.50	130.50	3	2,879	0.10%
2019/04/17	7	132.79	2	132.50	133.50	5	2,953	0.17%
2019/04/16	1	132.50	1	132.50	132.50	0	2,964	0.00%
2019/04/15	11	134.18	1.1	135.42	134.00	9.9	3,009	0.33%
2019/04/12	1	135.00	1	134.00	135.00	0	3,043	0.00%
2019/04/11	7	131.79	1	132.00	132.00	6	3,060	0.20%
2019/04/10	6	131.75	4.8	132.09	133.00	1.2	3,077	0.04%
2019/04/09	3	132.00	0	0.00	133.00	3	3,064	0.10%
2019/04/08	1	131.00	1	132.00	134.00	0	3,058	0.00%
2019/04/03	2	129.00	4.1	128.62	129.00	-2.1	2,991	-0.07%
2019/04/02	2	127.50	2	128.25	129.00	0	2,986	0.00%
2019/04/01	1	127.00	1	126.50	125.50	0	2,939	0.00%
2019/03/29	2	125.00	2	124.75	126.00	0	2,884	0.00%
2019/03/28	1	122.50	2	122.50	123.00	-1	2,862	-0.03%
2019/03/27	2	122.75	1	122.50	122.00	1	2,852	0.04%
2019/03/26	1	123.00	0	0.00	123.50	1	2,868	0.03%
2019/03/25	0	0.00	2	121.00	121.50	-2	2,879	-0.07%
2019/03/22	0	0.00	2	123.25	123.00	-2	2,854	-0.07%
2019/03/21	1	122.00	1	121.50	122.50	0	2,882	0.00%
2019/03/20	3	121.67	16	122.72	123.00	-13	2,894	-0.45%
2019/03/19	2	118.50	2	118.00	118.00	0	2,796	0.00%
2019/03/18	5	118.50	7	119.43	120.50	-2	2,805	-0.07%
2019/03/15	0	0.00	4	116.13	116.50	-4	2,775	-0.14%
2019/03/14	3	115.00	1	115.50	115.50	2	2,762	0.07%
2019/03/13	2	114.00	2	114.25	114.50	0	2,793	0.00%
2019/03/12	2	114.00	2	115.25	115.00	0	2,819	0.00%
2019/03/11	2	112.75	1	113.48	113.00	1	2,850	0.03%
2019/03/08	1	115.00	1	114.50	114.50	0	2,879	0.00%
2019/03/07	19	115.71	11	115.45	115.50	8	2,895	0.28%
2019/03/06	9	117.50	3.4	117.59	117.00	5.6	2,896	0.19%
2019/03/05	2	120.00	2	119.75	120.00	0	2,902	0.00%
2019/03/04	1	119.50	2	120.25	120.50	-1	2,931	-0.03%
2019/02/27	7	119.00	4	120.63	121.00	3	2,913	0.10%
2019/02/26	0	0.00	4.6	118.24	119.50	-4.6	2,897	-0.16%
2019/02/22	1	116.00	2	115.75	116.00	-1	2,893	-0.03%
2019/02/21	1	116.50	4	116.25	116.50	-3	2,894	-0.10%
2019/02/20	1	115.50	4	115.38	116.50	-3	2,888	-0.10%
2019/02/19	43	114.15	24	113.19	112.50	19	2,865	0.66%
2019/02/18	4	117.88	15	116.77	118.00	-11	2,859	-0.38%
2019/02/15	5	111.50	0	0.00	111.00	5	2,806	0.18%
2019/02/14	0	0.00	2.1	113.00	113.50	-2.1	2,829	-0.07%
2019/02/13	1	112.00	5	112.60	113.00	-4	2,867	-0.14%
2019/02/12	0	0.00	3	113.00	112.50	-3	2,934	-0.10%
2019/02/11	2	112.50	0	0.00	112.00	2	2,950	0.07%
2019/01/30	0	0.00	2	112.75	113.00	-2	2,978	-0.07%
2019/01/29	0	0.00	128	111.50	112.00	-128	2,991	-4.28%	大賣/鉅額交易
2019/01/28	3	112.00	1	112.00	112.00	2	3,057	0.07%
2019/01/25	3	111.17	30	111.13	112.00	-27	3,115	-0.87%
2019/01/24	0	0.00	5	110.50	109.50	-5	3,163	-0.16%
2019/01/23	2	109.50	1	110.00	110.00	1	3,228	0.03%
2019/01/22	3	110.00	20.1	109.88	111.00	-17.1	3,273	-0.52%
2019/01/21	2	108.25	5	108.60	109.00	-3	3,270	-0.09%
2019/01/18	5	108.30	10	108.40	108.50	-5	3,349	-0.15%
2019/01/17	11	107.50	29	108.67	109.00	-18	3,405	-0.53%
2019/01/16	13.5	107.93	15	107.63	107.50	-1.5	3,492	-0.04%
2019/01/15	0	0.00	2	107.50	108.00	-2	3,602	-0.06%
2019/01/14	4	105.75	3	105.50	106.50	1	3,636	0.03%
2019/01/11	2	105.50	0	0.00	105.50	2	3,689	0.05%
2019/01/10	0	0.00	4	105.75	106.50	-4	3,713	-0.11%
2019/01/09	2	103.50	12.1	103.79	105.00	-10.1	3,689	-0.27%
2019/01/08	0	0.00	0	100.00	100.50	0	3,649	0.00%
2019/01/07	2	98.10	6	98.77	99.70	-4	3,676	-0.11%
2019/01/04	3	97.77	1	98.00	98.00	2	3,717	0.05%
2019/01/02	0	0.00	3	98.40	98.10	-3	3,912	-0.08%
2018/12/27	0	0.00	1	96.70	96.90	-1	3,910	-0.03%
2018/12/25	3	94.40	3	94.37	94.50	0	3,958	0.00%
2018/12/22	6	96.20	6	96.10	95.80	0	3,982	0.00%
2018/12/21	1	96.70	1	96.20	96.50	0	4,053	0.00%
2018/12/19	20	97.90	20	97.40	97.40	0	4,075	0.00%
2018/12/17	23	97.93	24	98.25	98.30	-1	4,222	-0.02%
2018/12/14	0	0.00	1	97.30	97.90	-1	4,281	-0.02%
2018/12/13	20	97.30	20	97.10	97.10	0	4,302	0.00%
2018/12/12	0	0.00	1	97.10	97.10	-1	4,339	-0.02%
2018/12/11	51	96.69	45	95.72	95.70	6	4,341	0.14%
2018/12/10	0	0.00	2	97.05	97.10	-2	4,334	-0.05%
2018/12/06	1	96.00	0	0.00	95.30	1	4,354	0.02%
2018/12/05	2	97.70	0	0.00	97.70	2	4,368	0.05%
2018/12/04	13	99.88	12	99.30	98.50	1	4,374	0.02%
2018/12/03	13	98.94	23.3	99.52	100.50	-10.3	4,377	-0.24%
2018/11/30	20	96.20	20	96.10	96.10	0	4,312	0.00%
2018/11/29	5	96.30	6	95.97	95.20	-1	4,286	-0.02%
2018/11/28	20	93.80	21	94.51	95.00	-1	4,257	-0.02%
2018/11/23	1	91.90	4	92.38	92.00	-3	4,255	-0.07%
2018/11/22	40	94.35	40	93.10	93.10	0	4,263	0.00%
2018/11/21	0	0.00	5	94.00	94.50	-5	4,289	-0.12%
2018/11/19	1	94.70	0	0.00	94.70	1	4,283	0.02%
2018/11/15	1	94.60	1	94.60	94.50	0	4,319	0.00%
2018/11/14	6	96.30	7	96.26	96.70	-1	4,332	-0.02%
2018/11/13	2	93.95	2	94.40	94.80	0	4,324	0.00%
2018/11/12	0	0.00	1	92.80	94.90	-1	4,321	-0.02%
2018/11/07	1	92.50	0	0.00	93.40	1	4,341	0.02%
2018/11/06	0	0.00	0	91.50	91.30	0	4,338	0.00%
2018/11/05	3	90.27	1	90.90	91.50	2	4,325	0.05%
2018/11/01	6	89.68	3	90.13	91.00	3	4,351	0.07%
2018/10/31	2	88.75	1	87.80	88.20	1	4,285	0.02%
2018/10/30	3.2	87.39	2	87.65	88.00	1.2	4,211	0.03%
2018/10/29	3	85.30	1	86.30	86.40	2	4,199	0.05%
2018/10/26	0	0.00	2	85.70	85.00	-2	4,179	-0.05%
2018/10/25	0	0.00	1	82.30	83.70	-1	4,102	-0.02%
2018/10/24	8	83.71	57	82.96	84.30	-49	4,111	-1.19%
2018/10/23	15	85.80	14	86.23	85.30	1	4,086	0.02%
2018/10/22	32	89.03	31	90.28	90.30	1	3,966	0.03%
2018/10/19	2	90.10	0	0.00	90.80	2	3,931	0.05%
2018/10/18	0.5	93.00	0	0.00	92.40	0.5	3,873	0.01%
2018/10/17	3	92.80	1	93.60	92.90	2	3,860	0.05%
2018/10/16	11	91.24	0	0.00	91.50	11	3,853	0.29%
2018/10/15	3	90.67	1	90.80	91.40	2	3,841	0.05%
2018/10/12	4	91.03	2	90.20	93.00	2	3,801	0.05%
2018/10/11	18	91.58	4	92.25	92.00	14	3,735	0.37%
2018/10/09	9	100.17	1	100.50	99.90	8	3,578	0.22%
2018/10/08	4	102.13	3.5	102.36	102.00	0.5	3,507	0.01%
2018/10/05	0	0.00	1	103.04	103.50	-1	3,539	-0.03%
2018/10/04	1	105.50	1	105.50	105.50	0	3,537	0.00%
2018/10/03	6	105.33	3	104.83	104.50	3	3,565	0.08%
2018/10/02	1	107.00	1	107.50	106.50	0	3,583	0.00%
2018/10/01	1	106.00	1	107.00	107.00	0	3,612	0.00%
2018/09/28	15	107.70	4	107.88	107.00	11	3,653	0.30%
2018/09/27	12	108.13	11	109.00	109.00	1	3,643	0.03%
2018/09/26	12	108.75	2	109.00	109.50	10	3,624	0.28%
2018/09/25	3	108.17	4	108.88	109.00	-1	3,724	-0.03%
2018/09/21	3	107.83	2	108.25	108.50	1	3,765	0.03%
2018/09/20	4	106.38	12	107.17	108.50	-8	3,667	-0.22%
2018/09/19	7	105.50	4.1	106.10	105.50	2.9	3,704	0.08%
2018/09/18	0	0.00	4	104.63	105.00	-4	3,689	-0.11%
2018/09/17	1	102.50	3	103.33	104.00	-2	3,739	-0.05%
2018/09/14	4	102.63	5	103.10	103.50	-1	3,776	-0.03%
2018/09/13	5	100.30	5	100.80	101.00	0	3,769	0.00%
2018/09/12	8	99.93	5	100.50	100.50	3	3,792	0.08%
2018/09/11	5	100.06	0	0.00	99.90	5	3,879	0.13%
2018/09/10	0	0.00	2	101.25	102.00	-2	3,988	-0.05%
2018/09/07	2.9	102.33	1	103.00	102.50	1.9	4,023	0.05%
2018/09/05	1	103.00	0	0.00	103.50	1	4,034	0.02%
2018/09/04	0	0.00	2	104.50	104.50	-2	4,052	-0.05%
2018/08/31	0	0.00	3	104.50	104.50	-3	4,115	-0.07%
2018/08/30	1	102.50	3	103.50	104.00	-2	4,146	-0.05%
2018/08/29	5	102.90	1	103.50	103.00	4	4,164	0.10%
2018/08/28	2	103.50	3	104.50	104.50	-1	4,137	-0.02%
2018/08/27	2	103.75	2	103.50	104.00	0	4,143	0.00%
2018/08/24	4	101.88	4	102.25	102.50	0	4,104	0.00%
2018/08/23	1	101.50	1	102.00	102.00	0	4,248	0.00%
2018/08/22	3	99.60	0	0.00	100.50	3	4,292	0.07%
2018/08/21	2	99.10	1	101.00	100.50	1	4,277	0.02%
2018/08/17	4	99.55	3	99.37	99.10	1	4,212	0.02%
2018/08/16	12	98.73	5	98.58	98.20	7	4,225	0.17%
2018/08/15	7	101.86	6	101.25	101.50	1	4,146	0.02%
2018/08/14	2	103.25	4	103.75	104.00	-2	4,141	-0.05%
2018/08/13	1	103.50	1	102.00	102.50	0	4,147	0.00%
2018/08/10	0	0.00	2	103.00	102.50	-2	4,139	-0.05%
2018/08/09	5	101.70	1	101.50	101.50	4	4,161	0.10%
2018/08/08	1	98.90	0	0.00	98.80	1	4,028	0.02%
2018/08/03	3	99.17	1	98.60	99.30	2	4,240	0.05%
2018/08/02	0	0.00	4	100.75	99.60	-4	4,356	-0.09%
2018/08/01	1	99.60	0	0.00	100.50	1	4,383	0.02%
2018/07/31	10	99.82	2	99.75	100.00	8	4,402	0.18%
2018/07/30	1	107.00	17	106.38	107.00	-16	4,370	-0.37%
2018/07/27	1	103.50	10	104.15	104.50	-9	4,311	-0.21%
2018/07/26	4	104.63	5	105.20	105.00	-1	4,358	-0.02%
2018/07/25	1	103.50	1	104.00	104.00	0	4,364	0.00%
2018/07/24	0	0.00	5	101.40	102.50	-5	4,517	-0.11%
2018/07/20	1	99.70	0	0.00	99.70	1	4,498	0.02%
2018/07/19	0.1	100.50	1	99.90	100.00	-1	4,495	-0.02%
2018/07/18	2	99.95	1	100.50	100.00	1	4,633	0.02%
2018/07/16	1	99.60	9	99.38	99.40	-8	4,622	-0.17%
2018/07/13	24	99.65	22	100.93	101.00	2	4,623	0.04%
2018/07/12	10	99.11	2	97.55	99.10	8	4,599	0.17%
2018/07/11	3	97.50	0	0.00	98.10	3	4,629	0.06%
2018/07/10	1	98.80	2	98.65	99.90	-1	4,657	-0.02%
2018/07/09	2	96.95	1	96.30	97.60	1	4,622	0.02%
2018/07/06	0	0.00	1	94.80	94.80	-1	4,639	-0.02%
2018/07/05	4	95.45	2	95.05	95.10	2	4,649	0.04%
2018/07/04	2	96.25	0	0.00	96.20	2	4,673	0.04%
2018/07/03	18	97.17	7	96.76	95.20	11	4,741	0.23%
2018/07/02	6	98.02	2	97.50	97.20	4	4,681	0.09%
2018/06/29	39	99.44	32	99.56	100.00	7	4,618	0.15%
2018/06/28	9	98.94	3	99.77	99.00	6	4,555	0.13%
2018/06/27	6	101.17	2	101.50	101.00	4	4,487	0.09%
2018/06/26	15	100.90	6	101.33	101.00	9	4,511	0.20%
2018/06/25	6	102.92	2	103.00	103.00	4	4,426	0.09%
2018/06/21	1	105.00	4	104.75	104.50	-3	4,423	-0.07%
2018/06/20	9	102.67	2	103.25	103.00	7	4,466	0.16%
2018/06/19	23	104.80	4	105.50	104.50	19	4,547	0.42%
2018/06/15	1	107.50	2	108.50	107.50	-1	4,449	-0.02%
2018/06/14	7	107.07	1	107.50	106.50	6	4,450	0.13%
2018/06/13	3	108.84	3	109.67	109.00	0	4,578	0.00%
2018/06/12	6	111.00	0	0.00	110.00	6	4,830	0.12%
2018/06/08	4	110.75	0	0.00	111.00	4	4,926	0.08%
2018/06/07	1	110.50	3	111.00	112.00	-2	5,033	-0.04%
2018/06/06	0.1	110.00	4	109.75	110.00	-3.9	5,257	-0.07%
2018/06/04	2	108.00	4	109.25	109.00	-2	5,269	-0.04%
2018/06/01	0	0.00	3	108.33	109.00	-3	5,261	-0.06%
2018/05/31	2	105.50	3	106.00	107.00	-1	5,260	-0.02%
2018/05/30	8	105.31	19	105.53	105.00	-11	5,176	-0.21%
2018/05/29	8	107.06	7	107.29	107.00	1	5,184	0.02%
2018/05/28	6	108.50	3	109.33	108.50	3	5,246	0.06%
2018/05/25	5	108.60	6	109.17	109.00	-1	5,289	-0.02%
2018/05/24	25	109.98	5	111.20	108.00	20	5,322	0.38%
2018/05/23	1	108.50	11	109.00	108.50	-10	5,311	-0.19%
2018/05/22	2	106.75	2	107.25	107.50	0	5,402	0.00%
2018/05/21	15	107.37	4	106.63	107.00	11	5,449	0.20%
2018/05/18	2	106.75	3	106.67	106.00	-1	5,444	-0.02%
2018/05/17	7	108.00	4	108.13	108.00	3	5,495	0.05%
2018/05/16	7	109.43	4	110.00	110.00	3	5,490	0.05%
2018/05/15	4	110.25	1	110.50	110.00	3	5,563	0.05%
2018/05/14	3	112.17	4	112.25	112.50	-1	5,655	-0.02%
2018/05/11	20	111.28	28	111.48	112.00	-8	5,657	-0.14%
2018/05/10	3	109.67	6	109.25	109.00	-3	5,573	-0.05%
2018/05/09	9	109.28	8	109.88	109.50	1	5,454	0.02%
2018/05/08	4	106.88	4	106.63	108.00	0	5,438	0.00%
2018/05/07	0	0.00	2	107.75	107.00	-2	5,451	-0.04%
2018/05/04	2	104.50	1	105.50	106.00	1	5,512	0.02%
2018/05/03	4	106.13	18	106.00	105.50	-14	5,589	-0.25%
2018/05/02	11	108.59	15	109.23	108.50	-4	5,746	-0.07%
2018/04/30	8	109.88	9	110.06	109.00	-1	5,852	-0.02%
2018/04/27	1	106.00	4	106.50	107.00	-3	5,721	-0.05%
2018/04/25	2	102.75	2	103.75	104.50	0	5,725	0.00%
2018/04/24	21	107.07	21	105.76	104.50	0	5,775	0.00%
2018/04/23	1	103.00	0	0.00	104.00	1	5,721	0.02%
2018/04/20	0	0.00	3	104.00	104.50	-3	5,765	-0.05%
2018/04/19	1	102.50	3	102.83	103.00	-2	5,756	-0.03%
2018/04/18	13	101.69	14	102.32	102.00	-1	5,798	-0.02%
2018/04/17	13	103.38	0	0.00	102.00	13	5,895	0.22%
2018/04/16	4	105.88	9	106.22	105.00	-5	5,862	-0.09%
2018/04/13	4	104.50	1	105.50	104.50	3	5,856	0.05%
2018/04/12	3	107.00	12	106.21	106.50	-9	5,931	-0.15%
2018/04/11	4	105.13	1	104.50	105.00	3	6,077	0.05%
2018/04/10	2	102.25	8	102.25	103.50	-6	6,154	-0.10%
2018/04/09	2	99.25	0	0.00	99.90	2	6,111	0.03%
2018/04/03	9	100.33	1	101.50	100.50	8	6,063	0.13%
2018/04/02	3	103.33	2	103.50	103.00	1	6,024	0.02%
2018/03/31	7	102.57	1	104.00	103.50	6	6,057	0.10%
2018/03/30	4	101.75	1	102.00	103.00	3	6,106	0.05%
2018/03/29	1	100.50	1	100.00	100.00	0	6,089	0.00%
2018/03/28	11	102.55	1	102.50	103.00	10	6,035	0.17%
2018/03/27	1	104.00	8	104.94	103.00	-7	6,028	-0.12%
2018/03/26	1	104.00	0	0.00	103.00	1	6,047	0.02%
2018/03/23	13	101.08	0	0.00	101.50	13	6,040	0.22%
2018/03/22	25	104.86	17	103.59	103.00	8	6,033	0.13%
2018/03/21	1	106.00	7	107.21	107.00	-6	5,872	-0.10%
2018/03/20	19	106.26	3	105.50	105.00	16	5,882	0.27%
2018/03/19	5	109.00	20	108.08	107.00	-15	5,852	-0.26%
2018/03/16	14	106.04	16	106.06	107.00	-2	5,684	-0.04%
2018/03/15	4.7	103.15	3	102.17	102.50	1.6	5,440	0.03%
2018/03/14	5	101.90	9	101.39	101.50	-4	5,508	-0.07%
2018/03/13	15	103.03	14	103.14	103.50	1	5,470	0.02%
2018/03/12	12.5	104.98	52	102.57	105.50	-39.5	5,373	-0.74%
2018/03/09	1	96.70	1	96.70	97.10	0	5,203	0.00%
2018/03/08	2	95.60	2	95.60	95.90	0	5,212	0.00%
2018/03/07	1	97.00	1	97.00	95.70	0	5,248	0.00%
2018/03/06	5	96.76	10	96.93	96.40	-5	5,257	-0.10%
2018/03/05	1	97.70	0	0.00	97.30	1	5,339	0.02%
2018/03/02	1	96.60	2	96.55	96.60	-1	5,303	-0.02%
2018/03/01	2	99.10	2	98.85	99.20	0	5,265	0.00%
2018/02/27	1	98.10	2	98.00	98.20	-1	5,197	-0.02%
2018/02/26	2	97.45	3	97.60	97.20	-1	5,167	-0.02%
2018/02/23	13	96.99	0	0.00	96.80	13	5,183	0.25%
2018/02/22	3	97.60	4	97.33	97.70	-1	5,268	-0.02%
2018/02/21	0	0.00	2	93.80	94.80	-2	5,260	-0.04%
2018/02/12	2	90.45	0.2	90.50	90.30	1.8	5,250	0.03%
2018/02/09	4	89.53	2	89.85	90.10	2	5,291	0.04%
2018/02/08	0	0.00	2	92.10	93.00	-2	5,287	-0.04%
2018/02/07	7	91.57	8	91.70	90.60	-1	5,331	-0.02%
2018/02/06	16.2	91.93	40.1	89.20	90.20	-23.9	5,371	-0.44%
2018/02/05	21	93.94	3	93.63	93.70	18	5,390	0.33%
2018/02/02	2	96.60	2	96.40	96.20	0	5,705	0.00%
2018/02/01	1.1	98.49	0	0.00	98.40	1.1	6,373	0.02%
2018/01/31	0	0.00	1	97.60	98.10	-1	6,405	-0.02%
2018/01/30	0	0.00	1	96.80	97.80	-1	6,453	-0.02%
2018/01/29	14.2	100.05	7.1	100.46	97.60	7	6,445	0.11%
2018/01/26	21	99.60	22.1	99.27	99.20	-1.1	6,392	-0.02%
2018/01/25	19.7	98.80	13	99.40	100.50	6.7	6,334	0.10%
2018/01/24	32	97.12	34	97.17	97.20	-2	6,206	-0.03%
2018/01/23	0	0.00	1	95.70	95.40	-1	6,139	-0.02%
2018/01/22	1	94.70	0	0.00	95.10	1	6,173	0.02%
2018/01/19	1	95.20	1	94.90	95.60	0	6,244	0.00%
2018/01/18	3	97.60	0	0.00	96.80	3	6,404	0.05%
2018/01/17	1	96.70	8	96.08	96.70	-7	6,617	-0.11%
2018/01/16	5	94.00	0.2	93.80	93.80	4.8	6,791	0.07%
2018/01/15	0	0.00	1	96.00	95.60	-1	6,789	-0.01%
2018/01/12	1	95.20	6	95.58	95.00	-5	6,829	-0.07%
2018/01/11	4	95.30	186	95.39	95.50	-182	6,852	-2.66%	大賣/鉅額交易
2018/01/10	75	93.33	50	92.80	92.80	25	6,838	0.37%
2018/01/09	36	93.93	6	94.47	94.20	30	6,922	0.43%
2018/01/08	4.5	92.80	5	93.14	93.50	-0.5	7,085	-0.01%
2018/01/05	6	91.77	20	91.23	93.60	-14	7,306	-0.19%
2018/01/04	93	89.37	97	89.97	90.00	-4	7,162	-0.06%
2018/01/03	32	87.50	1	87.50	87.90	31	7,166	0.43%
2018/01/02	3	87.83	4	87.78	87.60	-1	7,187	-0.01%