瑞儀 (6176)-元大-虎尾券商分點個股進出

台股 » 個股 » 瑞儀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞儀

(6176)

可現股當沖

股價
211.5
漲跌
▲10.5
漲幅
+5.22%
成交量
5,864張
產業
上市光電類股
942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

瑞儀 (6176)籌碼相關－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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
2024/06/04	1	201.00	1.3	208.23	211.50	-0.3	5,471	-0.01%
2024/06/03	0	0.00	1	198.50	201.00	-1	5,549	-0.02%
2024/05/31	0.1	198.00	0	0.00	196.50	0.1	5,568	0.00%
2024/05/30	1.1	196.05	0	0.00	198.00	1.1	5,535	0.02%
2024/05/29	0	199.00	0	0.00	200.00	0	5,547	0.00%
2024/05/28	0	199.78	0	0.00	200.50	0	5,606	0.00%
2024/05/27	0	199.50	1	198.50	198.00	-1	5,618	-0.02%
2024/05/22	0	201.50	0	0.00	202.00	0	5,610	0.00%
2024/05/20	1	198.00	0	0.00	198.50	1	5,619	0.02%
2024/05/16	0	200.00	0	0.00	200.00	0	5,605	0.00%
2024/05/15	0	0.00	2	200.00	196.00	-2	5,598	-0.04%
2024/05/14	0.1	197.50	0	0.00	198.50	0.1	5,595	0.00%
2024/05/13	0.1	199.00	0	0.00	198.00	0.1	5,574	0.00%
2024/05/10	0	0.00	1	202.00	203.50	-1	5,535	-0.02%
2024/05/08	0	0.00	1	202.00	205.50	-1	5,462	-0.02%
2024/05/03	0	0.00	0.2	209.00	207.00	-0.2	5,324	0.00%
2024/05/02	1	208.50	4	200.75	207.50	-3	5,275	-0.06%
2024/04/30	0	0.00	0.7	198.14	199.00	-0.7	5,162	-0.01%
2024/04/29	3	196.83	2	193.50	197.50	1	5,109	0.02%
2024/04/26	4.1	194.27	2	196.50	195.50	2.1	5,072	0.04%
2024/04/25	1	186.50	2	194.25	194.50	-1	4,894	-0.02%
2024/04/24	0	0.00	0	178.50	177.00	0	4,708	0.00%
2024/04/22	0	0.00	0.1	174.50	175.00	-0.1	4,729	0.00%
2024/04/19	0.1	178.00	3	177.33	177.00	-2.9	4,696	-0.06%
2024/04/18	0	0.00	0.1	179.50	182.00	-0.1	4,626	0.00%
2024/04/17	0.1	179.00	0.1	179.00	179.00	0	4,591	0.00%
2024/04/15	1	176.00	0	0.00	176.50	1	4,588	0.02%
2024/04/12	3.1	175.52	2	175.50	175.50	1.1	4,559	0.02%
2024/04/10	0	0.00	1	176.00	175.00	-1	4,569	-0.02%
2024/04/03	1	172.50	2	173.00	174.00	-1	4,568	-0.02%
2024/04/02	1	172.00	2	172.50	174.00	-1	4,514	-0.02%
2024/04/01	2	170.50	2	168.75	169.50	0	4,446	0.00%
2024/03/29	5	170.00	2.1	172.00	169.00	2.9	4,380	0.07%
2024/03/28	13	176.50	4	178.73	172.50	9	4,218	0.21%
2024/03/27	0	171.50	2	170.00	172.00	-2	4,055	-0.05%
2024/03/25	1	172.00	0	0.00	172.00	1	3,924	0.03%
2024/03/22	9.1	177.33	5.1	176.39	176.00	4	3,917	0.10%
2024/03/21	1.1	182.67	2.1	187.95	183.00	-1	3,899	-0.03%
2024/03/20	6.3	191.04	5.1	192.37	188.50	1.3	3,821	0.03%
2024/03/19	9	188.72	6.1	188.96	187.00	2.9	3,574	0.08%
2024/03/18	0	0.00	0.1	172.50	176.50	-0.1	3,387	0.00%
2024/03/14	0.1	177.50	3.3	183.17	180.00	-3.2	3,217	-0.10%
2024/03/13	4.2	182.08	3	182.50	184.00	1.2	3,053	0.04%
2024/03/12	1.2	177.75	0	0.00	177.50	1.2	2,914	0.04%
2024/03/11	2	166.75	2	168.00	167.50	0	2,822	0.00%
2024/03/08	0	0.00	3.4	170.33	170.00	-3.4	2,772	-0.12%
2024/03/07	1	158.50	2	155.25	166.00	-1	2,569	-0.04%
2024/03/04	3	148.00	3	148.50	148.50	0	2,357	0.00%
2024/03/01	4	145.63	6	144.50	144.00	-2	2,319	-0.09%
2024/02/29	1	148.00	1	147.50	147.50	0	2,268	0.00%
2024/02/23	0	0.00	1	144.50	145.00	-1	2,313	-0.04%
2024/02/22	0.3	143.50	0	0.00	145.00	0.3	2,325	0.01%
2024/02/21	2	141.00	2	142.50	143.00	0	2,321	0.00%
2024/02/20	1	141.50	0	0.00	140.50	1	2,327	0.04%
2024/02/16	0	0.00	0.1	139.00	139.00	-0.1	2,344	0.00%
2024/02/15	0	0.00	0.1	140.50	140.00	-0.1	2,349	-0.01%
2024/02/01	1.2	136.58	0	0.00	137.00	1.2	2,369	0.05%
2024/01/30	1	139.00	0	0.00	138.50	1	2,426	0.04%
2024/01/29	1	140.00	0	0.00	140.00	1	2,446	0.04%
2024/01/24	0	0.00	1	138.98	138.00	-1	2,470	-0.04%
2024/01/19	0	0.00	0.1	137.50	137.50	-0.1	2,540	0.00%
2024/01/17	0	0.00	0.1	137.50	138.00	-0.1	2,551	-0.01%
2024/01/16	0	0.00	0	137.00	138.50	0	2,545	0.00%
2024/01/15	0	0.00	0	136.00	137.00	0	2,578	0.00%
2024/01/12	0	0.00	3	135.82	135.50	-3	2,609	-0.12%
2024/01/11	0	0.00	1	136.97	136.00	-1	2,626	-0.04%
2024/01/10	0	0.00	1	135.51	137.00	-1	2,666	-0.04%
2024/01/09	0	0.00	1.1	133.56	134.00	-1.1	2,653	-0.04%
2024/01/05	0	0.00	0.1	138.76	139.00	-0.1	2,564	0.00%
2024/01/04	8	138.50	16	137.75	139.50	-8	2,557	-0.31%
2024/01/03	0	0.00	1.1	137.41	139.50	-1.1	2,548	-0.04%
2023/12/22	0	0.00	5	132.00	133.50	-5	2,450	-0.20%
2023/12/20	0	0.00	1	132.00	133.50	-1	2,410	-0.04%
2023/12/19	2.1	130.51	0	0.00	132.00	2.1	2,383	0.09%
2023/12/18	2	132.00	0.1	135.00	132.50	1.9	2,343	0.08%
2023/12/15	1	134.00	0	0.00	134.50	1	2,265	0.04%
2023/12/14	1.1	135.02	0	0.00	136.50	1.1	2,254	0.05%
2023/12/13	1.1	136.45	3	136.67	135.00	-2	2,255	-0.09%
2023/12/12	1.5	136.43	1	137.00	136.00	0.5	2,254	0.02%
2023/12/11	0	0.00	1	134.00	134.50	-1	2,269	-0.04%
2023/12/06	0	0.00	2	132.50	132.50	-2	2,467	-0.08%
2023/12/05	1	131.00	0	0.00	131.00	1	2,483	0.04%
2023/12/01	0	132.00	0	0.00	132.50	0	2,571	0.00%
2023/11/30	1	132.00	0	0.00	132.00	1	2,596	0.04%
2023/11/29	0	0.00	1	133.50	133.50	-1	2,612	-0.04%
2023/11/27	1	133.00	1	133.00	131.50	0	2,601	0.00%
2023/11/22	1	129.50	1	129.50	129.50	0	2,539	0.00%
2023/11/21	1	128.00	0.1	128.00	128.00	0.9	2,528	0.04%
2023/11/20	0	0.00	2	127.50	129.50	-2	2,531	-0.08%
2023/11/17	1	128.00	0	0.00	127.50	1	2,529	0.04%
2023/11/09	3	127.17	0	0.00	127.00	3	2,633	0.11%
2023/11/06	0	0.00	3	126.50	126.50	-3	2,674	-0.11%
2023/10/31	0	0.00	1	125.00	124.00	-1	2,817	-0.04%
2023/10/30	3	125.00	0	0.00	124.50	3	2,836	0.11%
2023/10/26	0	0.00	1	127.00	126.00	-1	3,148	-0.03%
2023/10/25	0	0.00	3	127.00	126.00	-3	3,135	-0.10%
2023/10/24	0	0.00	1	126.50	126.50	-1	3,142	-0.03%
2023/10/20	1	125.00	0	0.00	125.00	1	3,097	0.03%
2023/10/19	1.1	123.18	0	0.00	123.00	1.1	3,119	0.04%
2023/10/18	1	124.50	1	124.00	125.00	0	3,148	0.00%
2023/10/17	1	123.00	0	0.00	122.50	1	3,155	0.03%
2023/10/13	3	123.00	0	0.00	123.00	3	3,234	0.09%
2023/09/27	0	0.00	0.1	123.00	123.50	-0.1	3,250	0.00%
2023/09/25	0	0.00	1	126.00	126.00	-1	3,262	-0.03%
2023/09/21	0	0.00	1	126.00	126.50	-1	3,281	-0.03%
2023/09/20	0	0.00	4	129.00	128.50	-4	3,303	-0.12%
2023/09/18	1	130.50	0	0.00	129.00	1	3,486	0.03%
2023/09/14	2	130.50	0	0.00	129.00	2	3,513	0.06%
2023/09/13	0	0.00	1	129.50	129.50	-1	3,476	-0.03%
2023/09/12	3.8	126.91	0	0.00	127.00	3.8	3,444	0.11%
2023/09/11	0	0.00	2	124.25	125.00	-2	3,417	-0.06%
2023/09/08	0	0.00	4.1	126.13	126.00	-4.1	3,407	-0.12%
2023/09/06	0.3	126.00	1.3	126.21	127.00	-1.1	3,394	-0.03%
2023/09/05	0.2	122.50	1	122.50	123.50	-0.9	3,326	-0.03%
2023/09/04	5	120.80	0	0.00	122.00	5	3,329	0.15%
2023/08/29	0	0.00	1	118.00	119.00	-1	3,345	-0.03%
2023/08/28	1	117.50	0	0.00	117.00	1	3,351	0.03%
2023/08/25	0	0.00	1	116.00	117.00	-1	3,399	-0.03%
2023/08/22	0	0.00	6	114.00	114.50	-6	3,412	-0.18%
2023/08/21	0	0.00	2	114.50	114.00	-2	3,403	-0.06%
2023/08/17	1	117.50	1	118.00	118.50	0	3,344	0.00%
2023/08/14	3.1	116.18	0	0.00	116.50	3.1	3,299	0.09%
2023/08/11	0	0.00	2	118.25	119.50	-2	3,242	-0.06%
2023/08/10	1	117.00	1	118.00	118.00	0	3,214	0.00%
2023/08/09	0	0.00	5	118.00	119.00	-5	3,182	-0.16%
2023/08/08	4	120.00	3.2	119.28	120.50	0.8	3,139	0.03%
2023/08/07	2	119.25	22	118.30	118.50	-20	3,089	-0.65%
2023/08/04	22	118.00	22	117.61	118.00	0	3,047	0.00%
2023/08/02	28	117.80	30	117.82	118.00	-2	3,017	-0.07%
2023/08/01	39	118.35	50	118.84	117.50	-11	2,960	-0.37%
2023/07/31	60	121.30	12.4	120.01	120.50	47.6	2,884	1.65%
2023/07/26	1	110.00	0	0.00	110.00	1	2,617	0.04%
2023/07/25	0	0.00	0	110.00	111.00	0	2,621	0.00%
2023/07/24	0.4	109.88	0	0.00	109.50	0.4	2,669	0.01%
2023/07/21	2	109.75	0	0.00	110.50	2	2,650	0.08%
2023/07/19	3	110.00	3	109.50	109.00	0	2,638	0.00%
2023/07/14	0	0.00	1	109.00	108.50	-1	2,636	-0.04%
2023/07/13	2	109.50	0	0.00	109.00	2	2,648	0.08%
2023/07/04	1.1	109.05	0	0.00	109.00	1.1	2,835	0.04%
2023/06/30	1	109.50	0	0.00	110.00	1	2,808	0.04%
2023/06/28	1	110.50	7	109.00	111.00	-6	2,772	-0.22%
2023/06/27	2	109.25	0	0.00	108.00	2	2,748	0.07%
2023/06/26	1	123.00	12	122.54	123.00	-11	2,576	-0.43%
2023/06/20	1.5	123.20	0	0.00	124.50	1.5	2,489	0.06%
2023/06/15	0	0.00	0	125.00	126.00	0	2,339	0.00%
2023/06/14	1	125.00	1	125.50	125.00	0	2,343	0.00%
2023/06/12	0	0.00	1	122.00	124.00	-1	2,307	-0.04%
2023/06/09	2.5	123.60	1	123.00	124.00	1.5	2,290	0.06%
2023/06/06	1	119.50	3	119.50	120.00	-2	2,262	-0.09%
2023/06/05	1	121.50	1	120.50	121.00	0	2,249	0.00%
2023/05/31	0	0.00	0.4	118.00	118.00	-0.4	2,201	-0.02%
2023/05/30	0	0.00	1	119.50	119.50	-1	2,149	-0.05%
2023/05/29	0	0.00	2	119.50	120.00	-2	2,151	-0.09%
2023/05/25	2	118.50	0	0.00	118.50	2	2,115	0.09%
2023/05/24	1	118.00	0	0.00	118.00	1	2,098	0.05%
2023/05/23	0.4	117.00	0	0.00	117.00	0.4	2,091	0.02%
2023/05/22	0	0.00	2	116.25	116.50	-2	2,067	-0.10%
2023/05/19	4	115.38	0	0.00	115.50	4	2,056	0.19%
2023/04/14	6	115.67	5	114.70	112.00	1	1,890	0.05%
2023/04/13	0	0.00	1.1	109.50	109.50	-1.1	1,715	-0.06%
2023/04/12	0	0.00	1.8	110.73	111.00	-1.8	1,717	-0.11%
2023/04/11	0	0.00	1	112.50	112.50	-1	1,712	-0.06%
2023/04/07	4.8	112.10	0	0.00	112.00	4.8	1,655	0.29%
2023/03/28	4	110.00	4	109.63	109.50	0	1,724	0.00%
2023/03/23	0.2	108.00	0	0.00	108.00	0.2	1,877	0.01%
2023/03/22	1	108.00	0	0.00	108.00	1	1,842	0.05%
2023/03/09	0	0.00	0.1	108.00	108.50	-0.1	1,794	0.00%
2023/03/03	0	0.00	1	107.50	107.00	-1	1,800	-0.06%
2023/02/17	0	104.00	0	0.00	104.50	0	1,863	0.00%
2023/02/07	0	104.00	0	0.00	104.00	0	1,957	0.00%
2023/02/03	0	103.00	0	0.00	103.00	0	1,981	0.00%
2023/02/02	0	0.00	1	104.00	103.50	-1	2,022	-0.05%
2023/01/30	0	0.00	1	101.00	102.00	-1	1,993	-0.05%
2023/01/16	0	99.06	0	0.00	99.20	0	1,971	0.00%
2023/01/13	0	98.70	0	0.00	98.30	0	1,970	0.00%
2023/01/11	0	0.00	0	99.20	98.90	0	1,977	0.00%
2023/01/09	0.1	99.20	6	98.60	98.80	-5.9	2,004	-0.29%
2023/01/06	2	102.24	0	0.00	101.50	2	1,947	0.10%
2022/12/21	0	0.00	1	106.00	106.50	-1	2,013	-0.05%
2022/12/16	1.1	105.55	0	0.00	107.00	1.1	1,886	0.06%
2022/12/09	0	0.00	1	106.00	106.00	-1	1,953	-0.05%
2022/11/29	0	102.50	0	0.00	104.00	0	1,950	0.00%
2022/11/11	0	0.00	2	104.00	101.50	-2	1,812	-0.11%
2022/10/28	1	95.70	0	0.00	95.60	1	1,772	0.06%
2022/10/25	3	93.90	0	0.00	93.20	3	1,744	0.17%
2022/10/21	0	0.00	2	96.05	95.80	-2	1,753	-0.11%
2022/10/20	2	96.00	0	0.00	96.30	2	1,758	0.11%
2022/10/13	6	97.52	6	94.70	94.70	0	1,778	0.00%
2022/10/05	12	98.22	21	97.94	97.80	-9	1,819	-0.49%
2022/10/04	0	0.00	7	96.41	98.00	-7	1,806	-0.39%
2022/09/29	30	100.03	30.3	100.00	100.00	-0.3	1,743	-0.01%
2022/09/28	11	100.17	12	100.50	100.50	-1	1,708	-0.06%
2022/09/27	3	99.80	10	100.45	100.50	-7	1,679	-0.42%
2022/09/26	0	0.00	7	96.70	96.30	-7	1,618	-0.43%
2022/09/23	20	98.50	45	98.40	98.40	-25	1,633	-1.53%
2022/09/22	51	98.86	50	98.30	98.30	1	1,651	0.06%
2022/09/21	36	99.72	18	100.50	100.50	18	1,615	1.11%
2022/09/20	3	98.80	0	0.00	100.50	3	1,599	0.19%
2022/09/19	1	100.00	0	0.00	98.90	1	1,600	0.06%
2022/09/16	18	98.88	3	100.23	101.00	15	1,663	0.90%
2022/09/15	13	99.42	13	99.00	99.00	0	1,689	0.00%
2022/09/13	15	99.73	15	99.55	99.60	0	1,720	0.00%
2022/09/08	1	96.20	0	0.00	98.80	1	1,775	0.06%
2022/09/05	0	0.00	1	96.80	96.50	-1	1,748	-0.06%
2022/08/23	1	100.50	1	100.00	100.00	0	1,727	0.00%
2022/08/22	0	0.00	1	100.50	101.00	-1	1,723	-0.06%
2022/08/11	0	0.00	14	100.61	100.50	-14	1,699	-0.82%
2022/08/09	0	0.00	6	99.08	99.10	-6	1,648	-0.36%
2022/08/08	0	0.00	2	96.00	96.50	-2	1,629	-0.12%
2022/08/05	0	0.00	10	94.50	94.60	-10	1,619	-0.62%
2022/08/02	2	92.55	2	92.35	92.60	0	1,634	0.00%
2022/07/29	1	90.70	2	91.55	93.30	-1	1,628	-0.06%
2022/07/27	1	88.50	0	0.00	88.70	1	1,575	0.06%
2022/07/25	2	87.90	5	87.70	88.40	-3	1,632	-0.18%
2022/07/22	5	87.20	5	87.10	87.20	0	1,655	0.00%
2022/07/21	5	86.10	2	86.40	86.70	3	1,640	0.18%
2022/07/19	2	84.00	0	0.00	85.20	2	1,605	0.12%
2022/07/11	2	84.00	0	0.00	84.10	2	1,630	0.12%
2022/07/07	1	82.00	0	0.00	82.30	1	1,636	0.06%
2022/07/01	0	85.40	0	0.00	82.90	0	1,665	0.00%
2022/06/30	1	87.00	4	87.00	86.80	-3	1,648	-0.18%
2022/06/29	0	87.80	0	0.00	87.90	0	1,627	0.00%
2022/06/27	1	88.00	0	0.00	87.10	1	1,598	0.06%
2022/06/24	1.1	87.33	0	0.00	86.70	1.1	1,598	0.07%
2022/06/23	4.1	99.19	0	0.00	97.60	4.1	1,512	0.27%
2022/06/20	2	101.00	3	101.50	101.00	-1	1,394	-0.07%
2022/06/14	0	0.00	1	105.50	105.50	-1	1,374	-0.07%
2022/06/06	0	0.00	1	106.00	106.00	-1	1,453	-0.07%
2022/05/25	0	0.00	1	104.50	104.00	-1	1,624	-0.06%
2022/05/19	0	0.00	25	101.50	103.00	-25	1,682	-1.49%
2022/05/12	1	100.00	76	101.00	100.00	-75	1,723	-4.35%
2022/05/11	0	0.00	49	100.50	100.00	-49	1,708	-2.87%
2022/05/10	4	100.38	0	0.00	101.50	4	1,703	0.23%
2022/05/09	40	102.50	40	102.25	102.00	0	1,715	0.00%
2022/05/06	0	0.00	5	104.00	104.00	-5	1,727	-0.29%
2022/05/03	7	101.86	81	102.00	103.00	-74	1,792	-4.13%
2022/04/29	5	104.00	5.2	104.42	102.50	-0.2	1,804	-0.01%
2022/04/28	5	103.00	0	0.00	103.00	5	1,804	0.28%
2022/04/27	0	0.00	3	104.50	104.50	-3	1,786	-0.17%
2022/04/22	0	0.00	1	107.50	107.50	-1	1,892	-0.05%
2022/04/21	0	0.00	2	106.25	106.50	-2	1,867	-0.11%
2022/04/20	0.2	105.50	9	105.50	105.50	-8.8	1,862	-0.47%
2022/04/18	0	0.00	2	104.50	104.50	-2	1,854	-0.11%
2022/04/14	1	104.00	1	104.00	104.50	0	1,857	0.00%
2022/04/12	0	0.00	1	101.50	102.50	-1	1,857	-0.05%
2022/04/11	8	101.50	0	0.00	101.50	8	1,873	0.43%
2022/04/07	2	101.75	0.5	102.50	101.50	1.5	1,891	0.08%
2022/04/06	2	102.00	0	0.00	102.50	2	1,889	0.11%
2022/03/29	5	105.00	9	104.72	104.50	-4	1,932	-0.21%
2022/03/25	0	0.00	1	103.00	103.00	-1	1,937	-0.05%
2022/03/24	1	103.00	0	0.00	103.00	1	1,958	0.05%
2022/03/23	0	103.00	0	0.00	102.50	0	2,006	0.00%
2022/03/15	4	100.25	0	0.00	100.00	4	2,013	0.20%
2022/03/11	0.1	101.50	0	0.00	101.50	0.1	1,988	0.01%
2022/03/10	0	0.00	1	101.50	102.50	-1	1,998	-0.05%
2022/03/09	1.1	101.05	0	0.00	101.00	1.1	1,990	0.06%
2022/03/08	0.1	101.00	0	0.00	100.50	0.1	1,987	0.01%
2022/03/04	0	0.00	5	103.00	103.00	-5	1,922	-0.26%
2022/03/03	0.2	103.00	2	103.00	103.00	-1.8	1,913	-0.09%
2022/03/01	0.2	101.00	2	101.00	101.50	-1.9	1,893	-0.10%
2022/02/25	1	99.50	0	0.00	100.50	1	1,895	0.05%
2022/02/24	6	100.00	0.3	100.00	99.80	5.7	1,885	0.30%
2022/02/23	1	101.00	0	0.00	100.50	1	1,856	0.05%
2022/02/21	0	0.00	1	101.50	102.00	-1	1,954	-0.05%
2022/02/15	0	0.00	0.1	101.00	101.50	-0.1	1,993	0.00%
2022/02/14	12.1	100.50	0	0.00	101.00	12.1	1,998	0.61%
2022/02/11	0.1	103.00	0	0.00	103.00	0.1	1,982	0.01%
2022/02/09	0.1	103.00	0	0.00	103.50	0.1	2,018	0.00%
2022/02/08	1	103.00	0	0.00	103.00	1	2,001	0.05%
2022/02/07	0.1	102.00	0	0.00	102.50	0.1	1,992	0.00%
2022/01/25	2	100.50	0	0.00	101.00	2	1,995	0.10%
2022/01/24	1	99.60	0	0.00	101.50	1	1,985	0.05%
2022/01/21	0	0.00	1	101.00	101.00	-1	2,020	-0.05%
2022/01/20	1	104.00	6	103.50	103.50	-5	1,977	-0.25%
2022/01/18	0	0.00	2	106.00	105.00	-2	1,934	-0.10%
2022/01/12	4	100.50	0	0.00	101.00	4	1,841	0.22%
2022/01/10	1	101.00	0	0.00	101.50	1	1,842	0.05%
2022/01/04	1	102.00	4	102.00	102.00	-3	1,939	-0.15%
2022/01/03	2	101.50	16	101.00	101.50	-14	1,918	-0.73%
2021/12/28	0	0.00	2.1	100.00	100.50	-2.1	1,881	-0.11%
2021/12/22	0	0.00	5	99.50	99.50	-5	1,861	-0.27%
2021/12/21	0	0.00	2	99.15	99.00	-2	1,850	-0.11%
2021/12/17	0	0.00	1	99.00	99.10	-1	1,852	-0.05%
2021/12/16	20	97.10	1	97.00	98.10	19	1,824	1.04%
2021/12/14	1	95.00	20	95.10	95.00	-19	1,847	-1.03%
2021/12/10	0.1	97.70	0	0.00	97.30	0.1	1,804	0.01%
2021/12/09	1	98.40	0	0.00	97.80	1	1,808	0.06%
2021/12/06	5	96.90	0	0.00	97.10	5	1,815	0.28%
2021/11/29	0	0.00	0.7	97.00	96.50	-0.7	1,820	-0.04%
2021/11/26	1	97.00	0	0.00	97.00	1	1,818	0.05%
2021/11/22	0	0.00	1	100.00	100.00	-1	1,784	-0.06%
2021/11/18	1	99.60	3	99.70	100.50	-2	1,785	-0.11%
2021/11/15	1	97.90	0	0.00	97.90	1	1,757	0.06%
2021/11/10	0	0.00	6	96.60	97.00	-6	1,831	-0.33%
2021/10/29	0	0.00	1	98.20	97.30	-1	2,060	-0.05%
2021/10/28	0	0.00	3	95.07	95.10	-3	2,092	-0.14%
2021/10/26	0	0.00	3	94.27	94.30	-3	2,183	-0.14%
2021/10/25	1	93.60	3.2	93.98	93.70	-2.2	2,221	-0.10%
2021/10/22	0	0.00	1	93.50	93.70	-1	2,263	-0.04%
2021/10/19	1	91.70	0	0.00	92.10	1	2,525	0.04%
2021/10/18	1	90.90	0	0.00	91.00	1	2,628	0.04%
2021/10/14	1.2	89.05	0	0.00	88.70	1.2	2,725	0.04%
2021/10/13	5	91.46	0	0.00	90.80	5	2,723	0.18%
2021/10/07	2	94.20	0	0.00	94.40	2	2,786	0.07%
2021/10/04	0.1	91.80	1	92.10	92.00	-1	2,994	-0.03%
2021/10/01	1.1	92.29	0	0.00	92.00	1.1	3,110	0.04%
2021/09/30	2	93.70	0	0.00	93.50	2	3,168	0.06%
2021/09/29	1.1	93.46	0	0.00	93.40	1.1	3,243	0.03%
2021/09/24	1	92.70	0	0.00	92.70	1	3,345	0.03%
2021/09/22	1.1	93.65	0	0.00	92.60	1.1	3,330	0.03%
2021/09/08	5	94.50	0	0.00	94.10	5	3,446	0.15%
2021/09/07	0	0.00	4	95.90	95.70	-4	3,461	-0.12%
2021/09/06	1	96.00	2	96.00	96.00	-1	3,479	-0.03%
2021/09/03	3	98.20	0	0.00	98.00	3	3,465	0.09%
2021/09/01	3	98.87	1	99.40	99.00	2	3,479	0.06%
2021/08/26	2	99.40	0	0.00	97.50	2	3,505	0.06%
2021/08/25	0	0.00	3	98.70	99.10	-3	3,497	-0.09%
2021/08/24	10	97.90	16	97.54	97.50	-6	3,483	-0.17%
2021/08/23	2	95.60	0	0.00	95.40	2	3,490	0.06%
2021/08/20	6.3	95.20	0	0.00	93.80	6.3	3,469	0.18%
2021/08/18	2	96.90	2	97.35	97.90	0	3,429	0.00%
2021/08/17	1	96.90	1	97.00	97.60	0	3,418	0.00%
2021/08/16	1	96.00	2	96.40	96.30	-1	3,376	-0.03%
2021/08/13	1.4	96.26	0	0.00	95.30	1.4	3,368	0.04%
2021/08/11	4	98.70	0	0.00	97.10	4	3,366	0.12%
2021/08/10	4	99.35	1	100.00	98.90	3	3,348	0.09%
2021/08/09	0	101.00	1	100.50	100.50	-1	3,349	-0.03%
2021/08/06	1	101.50	3	100.67	101.00	-2	3,377	-0.06%
2021/08/05	2	102.00	0	0.00	102.50	2	3,393	0.06%
2021/08/04	3	101.00	1	101.00	101.00	2	3,452	0.06%
2021/08/03	5.1	101.61	1	102.00	102.50	4.1	3,476	0.12%
2021/08/02	12.3	104.46	0	0.00	104.00	12.3	3,441	0.36%
2021/07/30	2	106.00	14	106.00	105.50	-12	3,429	-0.35%
2021/07/29	3	107.00	0	0.00	107.00	3	3,435	0.09%
2021/07/27	6	109.67	0	0.00	109.00	6	3,535	0.17%
2021/07/26	1	110.52	0	0.00	110.50	1	3,628	0.03%
2021/07/23	7.2	110.75	0	0.00	110.50	7.2	3,795	0.19%
2021/07/22	2	123.25	0	0.00	124.50	2	3,602	0.06%
2021/07/21	8	123.63	5	122.50	123.00	3	3,539	0.08%
2021/07/20	2	123.50	0	0.00	124.50	2	3,511	0.06%
2021/07/15	1	125.50	0	0.00	126.00	1	3,471	0.03%
2021/07/14	1	126.00	0	0.00	126.00	1	3,480	0.03%
2021/07/13	0	0.00	0.2	126.00	125.00	-0.2	3,450	-0.01%
2021/07/09	2	126.50	0	0.00	127.00	2	3,415	0.06%
2021/07/08	1	128.50	2	130.00	129.00	-1	3,466	-0.03%
2021/07/06	5	127.50	1	126.00	128.00	4	3,355	0.12%
2021/07/05	5	126.50	3	125.67	126.00	2	3,340	0.06%
2021/07/02	0	0.00	1	125.00	125.50	-1	3,353	-0.03%
2021/07/01	2	122.50	2	122.50	122.50	0	3,352	0.00%
2021/06/28	5	122.00	10	121.95	122.00	-5	3,360	-0.15%
2021/06/25	0	0.00	10	119.95	120.00	-10	3,372	-0.30%
2021/06/23	0.2	118.00	0	0.00	118.00	0.2	3,385	0.01%
2021/06/22	1	116.50	0	0.00	116.50	1	3,397	0.03%
2021/06/21	2	116.50	0	0.00	116.00	2	3,419	0.06%
2021/06/16	4	119.50	1	120.00	119.50	3	3,586	0.08%
2021/06/15	0	0.00	4	118.75	118.50	-4	3,653	-0.11%
2021/06/11	2	118.00	5	117.60	117.50	-3	3,697	-0.08%
2021/06/10	1	117.00	0	0.00	117.50	1	3,759	0.03%
2021/06/08	1	117.00	0	0.00	117.00	1	3,990	0.03%
2021/06/07	1	117.00	1	117.50	118.00	0	4,029	0.00%
2021/06/01	0	0.00	1	119.00	119.50	-1	4,144	-0.02%
2021/05/31	1	118.00	0	0.00	118.00	1	4,168	0.02%
2021/05/27	0	0.00	3	116.50	116.50	-3	4,245	-0.07%
2021/05/24	0	0.00	1	116.00	116.00	-1	4,353	-0.02%
2021/05/21	0	116.00	0	0.00	116.50	0	4,376	0.00%
2021/05/18	1	115.95	6	113.42	116.00	-5	4,428	-0.11%
2021/05/17	2	110.75	0	0.00	110.00	2	4,440	0.05%
2021/05/12	4	115.38	0	0.00	117.00	4	4,304	0.09%
2021/05/06	6	125.50	6	125.17	126.50	0	4,219	0.00%
2021/05/05	1	126.50	5	126.20	125.00	-4	4,233	-0.09%
2021/05/04	0	0.00	1	126.50	127.00	-1	4,266	-0.02%
2021/05/03	2	130.50	3	131.33	130.50	-1	4,242	-0.02%
2021/04/29	4	130.00	3	130.50	128.50	1	4,190	0.02%
2021/04/28	3	125.67	0	0.00	124.50	3	4,029	0.07%
2021/04/27	1	127.50	2	128.00	127.50	-1	4,141	-0.02%
2021/04/22	1	124.00	0	0.00	124.00	1	4,261	0.02%
2021/04/21	0	0.00	1	124.50	126.50	-1	4,388	-0.02%
2021/04/20	0	0.00	1	125.00	125.00	-1	4,422	-0.02%
2021/04/15	2	121.50	1	122.00	121.50	1	4,555	0.02%
2021/04/14	2	123.25	0	0.00	123.00	2	4,496	0.04%
2021/04/13	0	0.00	4	127.50	126.00	-4	4,421	-0.09%
2021/04/12	0	0.00	1	127.50	127.50	-1	4,450	-0.02%
2021/04/09	3	128.50	0	0.00	129.00	3	4,414	0.07%
2021/04/08	0	0.00	1	129.00	129.50	-1	4,358	-0.02%
2021/04/07	0	0.00	3	128.00	129.00	-3	4,313	-0.07%
2021/04/01	5	126.50	0	0.00	126.50	5	4,248	0.12%
2021/03/30	5	126.50	0	0.00	127.00	5	4,236	0.12%
2021/03/29	10	125.50	5	126.00	125.50	5	4,246	0.12%
2021/03/26	1	125.00	0	0.00	124.50	1	4,240	0.02%
2021/03/25	25	123.10	14	122.86	124.00	11	4,249	0.26%
2021/03/24	18	124.72	0	0.00	124.00	18	4,286	0.42%
2021/03/22	1	127.00	1	127.50	128.00	0	4,293	0.00%
2021/03/19	1	126.00	1	125.50	126.50	0	4,255	0.00%
2021/03/16	2	124.00	0	0.00	124.50	2	4,183	0.05%
2021/03/15	5	122.50	9	123.67	124.00	-4	4,230	-0.09%
2021/03/12	1	119.50	0	0.00	120.00	1	4,060	0.02%
2021/03/10	1	120.50	1	120.00	119.50	0	4,056	0.00%
2021/03/09	2	119.75	1	120.00	119.50	1	4,083	0.02%
2021/03/08	0	0.00	1	120.00	119.00	-1	4,170	-0.02%
2021/03/05	18	119.39	0	0.00	119.50	18	4,252	0.42%
2021/03/03	1	117.50	11	119.00	118.00	-10	4,619	-0.22%
2021/03/02	1	118.50	1	119.50	118.50	0	4,605	0.00%
2021/02/26	8	119.13	0	0.00	119.50	8	4,573	0.17%
2021/02/25	0	0.00	0	118.00	119.00	0	4,499	0.00%
2021/02/23	1	118.00	1	118.00	118.00	0	4,479	0.00%
2021/02/22	0	0.00	1	119.50	119.00	-1	4,460	-0.02%
2021/02/19	2	117.50	3	117.83	119.50	-1	4,451	-0.02%
2021/02/18	1	117.50	0	0.00	117.50	1	4,412	0.02%
2021/02/17	0	0.00	1	118.00	117.50	-1	4,402	-0.02%
2021/02/05	1	118.00	0	0.00	116.50	1	4,374	0.02%
2021/02/01	0	0.00	1	112.50	114.00	-1	4,373	-0.02%
2021/01/29	1	116.00	2	114.50	115.00	-1	4,356	-0.02%
2021/01/28	2	118.50	0	0.00	118.00	2	4,268	0.05%
2021/01/27	0	0.00	3	121.50	121.00	-3	4,233	-0.07%
2021/01/26	5	121.90	2	121.50	121.50	3	4,216	0.07%
2021/01/25	1	120.00	1	121.00	121.50	0	4,202	0.00%
2021/01/22	1	119.50	0	0.00	119.50	1	4,159	0.02%
2021/01/21	5	118.20	0	0.00	118.00	5	4,164	0.12%
2021/01/20	0	0.00	2	120.00	117.50	-2	4,133	-0.05%
2021/01/19	0	0.00	3	119.50	118.50	-3	3,975	-0.08%
2021/01/18	1	120.00	0	0.00	119.50	1	3,930	0.03%
2021/01/14	3	120.83	12	119.96	119.00	-9	3,824	-0.24%
2021/01/12	2	116.50	2	116.25	115.50	0	3,612	0.00%
2021/01/11	1	118.00	1	116.50	116.00	0	3,584	0.00%
2021/01/08	2	114.50	8	115.38	114.50	-6	3,455	-0.17%
2021/01/07	1	115.50	0	0.00	115.00	1	3,412	0.03%
2021/01/06	1	116.00	0	0.00	115.00	1	3,404	0.03%
2021/01/05	0	0.00	1	116.50	116.50	-1	3,382	-0.03%
2020/12/31	24	114.98	0	0.00	114.00	24	3,402	0.71%
2020/12/29	1	115.50	1	115.50	115.50	0	3,422	0.00%
2020/12/28	2	116.00	0	0.00	115.50	2	3,422	0.06%
2020/12/25	1	114.50	0	0.00	114.50	1	3,405	0.03%
2020/12/23	0	0.00	2	114.75	114.50	-2	3,391	-0.06%
2020/12/17	1	114.50	0	0.00	115.00	1	3,312	0.03%
2020/12/16	7	113.57	6	113.00	113.50	1	3,279	0.03%
2020/12/15	2	113.50	13	113.50	113.00	-11	3,202	-0.34%
2020/12/11	0	0.00	10	113.00	113.50	-10	3,216	-0.31%
2020/12/10	8	115.31	0	0.00	114.50	8	3,194	0.25%
2020/12/09	2	118.50	0	0.00	118.00	2	3,129	0.06%
2020/12/08	1	115.50	5	116.00	115.50	-4	3,043	-0.13%
2020/12/03	2	117.00	4	117.50	116.00	-2	3,132	-0.06%
2020/12/02	7	118.00	11	118.45	118.50	-4	3,104	-0.13%
2020/12/01	2	117.50	5	117.00	117.50	-3	3,005	-0.10%
2020/11/30	3	118.33	6	118.00	116.00	-3	2,969	-0.10%
2020/11/27	14	117.25	25	117.06	118.50	-11	2,832	-0.39%
2020/11/26	0	0.00	6	110.50	110.50	-6	2,661	-0.23%
2020/11/25	0	0.00	1	109.00	109.50	-1	2,679	-0.04%
2020/11/24	2	110.25	0	0.00	110.50	2	2,683	0.07%
2020/11/23	7	110.00	0	0.00	110.00	7	2,687	0.26%
2020/11/18	1	110.00	0	0.00	109.50	1	2,698	0.04%
2020/11/17	7	109.79	0	0.00	109.00	7	2,724	0.26%
2020/11/16	0	0.00	1	110.00	109.50	-1	2,813	-0.04%
2020/11/12	1	109.50	0	0.00	109.00	1	2,931	0.03%
2020/11/11	0	0.00	4	111.00	110.50	-4	2,961	-0.14%
2020/11/09	0	0.00	1	112.00	111.50	-1	3,136	-0.03%
2020/11/06	1	112.00	0	0.00	111.00	1	3,180	0.03%
2020/11/05	6	110.58	6	110.92	111.00	0	3,252	0.00%
2020/11/03	3	109.50	16	110.78	111.00	-13	3,342	-0.39%
2020/11/02	14	108.61	1	110.50	108.00	13	3,397	0.38%
2020/10/30	1	112.00	26	111.65	112.50	-25	3,408	-0.73%
2020/10/29	7	109.07	20	110.75	111.50	-13	3,486	-0.37%
2020/10/28	0	0.00	2	109.50	109.00	-2	3,548	-0.06%
2020/10/23	5	107.50	5	108.00	108.50	0	4,425	0.00%
2020/10/22	6	107.42	5	108.00	107.50	1	4,633	0.02%
2020/10/21	2	108.75	1	110.50	108.50	1	4,721	0.02%
2020/10/19	5	108.50	0	0.00	109.00	5	4,994	0.10%
2020/10/16	5	108.50	7	109.50	108.50	-2	5,039	-0.04%
2020/10/15	5	109.00	0	0.00	108.50	5	5,166	0.10%
2020/10/14	5	109.50	0	0.00	109.50	5	5,254	0.10%
2020/10/13	1	109.50	1	110.50	110.00	0	5,330	0.00%
2020/10/12	23	109.24	13	110.50	109.00	10	5,371	0.19%
2020/10/08	7	107.50	0	0.00	108.00	7	5,393	0.13%
2020/10/07	18	107.78	0	0.00	108.00	18	5,421	0.33%
2020/10/06	18	108.64	0	0.00	108.50	18	5,446	0.33%
2020/10/05	16	109.28	1	109.00	108.50	15	5,553	0.27%
2020/09/30	10	109.50	0	0.00	110.50	10	5,703	0.18%
2020/09/29	10	109.00	0	0.00	109.50	10	5,814	0.17%
2020/09/28	0	0.00	10	108.00	109.00	-10	6,083	-0.16%
2020/09/25	11	106.95	1	106.50	106.50	10	6,268	0.16%
2020/09/24	3	109.50	0	0.00	108.00	3	6,330	0.05%
2020/09/23	114	110.95	13	111.00	110.00	101	6,449	1.57%	大買/鉅額交易
2020/09/21	0	0.00	2	110.00	109.50	-2	6,465	-0.03%
2020/09/18	2	111.25	0	0.00	110.50	2	6,494	0.03%
2020/09/16	0	0.00	2	110.50	110.00	-2	6,537	-0.03%
2020/09/14	0	0.00	3	109.17	109.50	-3	6,650	-0.05%
2020/09/11	10	107.00	10.2	106.52	106.50	-0.2	6,704	0.00%
2020/09/09	1	107.00	0	0.00	108.00	1	6,732	0.01%
2020/09/08	3	106.67	0	0.00	107.00	3	6,659	0.05%
2020/09/07	3	109.00	0	0.00	109.00	3	6,691	0.04%
2020/09/03	0	0.00	1	112.50	111.00	-1	6,782	-0.01%
2020/09/02	2	108.00	0	0.00	110.50	2	6,778	0.03%
2020/08/31	10	109.00	10	109.50	108.00	0	6,826	0.00%
2020/08/28	2	109.50	0	0.00	109.00	2	6,852	0.03%
2020/08/27	0	0.00	6	110.50	110.50	-6	6,923	-0.09%
2020/08/25	5	110.40	1	110.50	110.50	4	7,054	0.06%
2020/08/24	1	110.50	2	111.25	110.50	-1	7,075	-0.01%
2020/08/21	0	0.00	1	110.50	111.00	-1	7,138	-0.01%
2020/08/20	21	110.45	16	108.19	108.00	5	7,211	0.07%
2020/08/19	4	114.75	3	114.83	114.00	1	7,143	0.01%
2020/08/17	3	118.50	1	118.00	119.00	2	7,120	0.03%
2020/08/14	2	119.50	2	119.00	119.00	0	7,282	0.00%
2020/08/13	4	117.63	1	115.50	115.50	3	7,267	0.04%
2020/08/11	1	116.50	1	116.50	116.00	0	7,231	0.00%
2020/08/10	31	119.32	0	0.00	118.50	31	7,187	0.43%
2020/08/07	0	0.00	10	121.50	122.00	-10	7,156	-0.14%
2020/08/06	2	123.00	2	124.00	122.00	0	7,162	0.00%
2020/08/05	3	122.00	4	122.00	122.50	-1	7,121	-0.01%
2020/08/04	1	122.00	1	123.50	122.00	0	7,138	0.00%
2020/08/03	5	124.60	0	0.00	122.50	5	7,077	0.07%
2020/07/31	1	129.50	5	128.80	125.00	-4	6,992	-0.06%
2020/07/30	10	125.50	2	126.50	125.50	8	6,759	0.12%
2020/07/29	4	124.00	6	122.67	123.50	-2	6,553	-0.03%
2020/07/28	16	118.47	3	119.00	117.00	13	6,255	0.21%
2020/07/27	1	118.50	17	118.29	117.50	-16	6,152	-0.26%
2020/07/24	1	117.50	11	117.41	116.50	-10	6,124	-0.16%
2020/07/23	1	115.00	7.2	114.67	115.50	-6.2	6,049	-0.10%
2020/07/22	0	0.00	1	112.00	111.50	-1	6,241	-0.02%
2020/07/21	10	111.50	11	112.64	112.00	-1	6,292	-0.02%
2020/07/20	1	110.00	1	111.50	113.00	0	6,253	0.00%
2020/07/17	13	111.46	16	111.56	111.00	-3	6,262	-0.05%
2020/07/16	0	0.00	1	110.50	111.00	-1	6,285	-0.02%
2020/07/15	10	112.00	0	0.00	109.00	10	6,365	0.16%
2020/07/14	1	108.00	0	0.00	109.50	1	6,407	0.02%
2020/07/13	12	110.17	12	109.00	109.50	0	6,406	0.00%
2020/07/10	18	109.61	25	109.94	109.50	-7	6,448	-0.11%
2020/07/09	19	113.97	2	113.50	113.50	17	6,441	0.26%
2020/07/08	5	111.50	1	112.00	112.00	4	6,308	0.06%
2020/07/07	9	115.94	0	0.00	114.00	9	6,256	0.14%
2020/07/06	1	124.50	12	125.38	126.50	-11	6,116	-0.18%
2020/07/03	2	124.00	1	124.00	124.00	1	6,162	0.02%
2020/07/02	3	124.00	12	122.63	123.50	-9	6,214	-0.14%
2020/07/01	4	119.50	0	0.00	120.00	4	6,187	0.06%
2020/06/29	2	118.00	2	118.75	118.00	0	6,267	0.00%
2020/06/24	4	118.50	0	0.00	119.00	4	6,275	0.06%
2020/06/23	1	118.50	1	119.50	119.00	0	6,376	0.00%
2020/06/22	3	118.50	1	119.00	119.00	2	6,365	0.03%
2020/06/19	3	119.00	3	120.50	119.00	0	6,358	0.00%
2020/06/17	0	0.00	20	115.00	114.00	-20	6,238	-0.32%
2020/06/16	2	114.00	3	114.33	114.00	-1	6,255	-0.02%
2020/06/15	5	112.60	1	113.00	113.00	4	6,297	0.06%
2020/06/12	2	110.00	2	108.00	113.50	0	6,321	0.00%
2020/06/11	22	113.30	3	113.00	111.50	19	6,301	0.30%
2020/06/10	0	0.00	15	114.67	115.00	-15	6,277	-0.24%
2020/06/08	11	113.32	0	0.00	113.50	11	6,311	0.17%
2020/06/05	12	113.75	4	114.25	114.50	8	6,269	0.13%
2020/06/04	0	0.00	2	111.25	112.50	-2	6,237	-0.03%
2020/06/02	10	106.00	23	107.52	108.00	-13	6,143	-0.21%
2020/06/01	2	105.00	0	0.00	105.50	2	6,056	0.03%
2020/05/29	2	103.25	0	0.00	103.00	2	6,033	0.03%
2020/05/28	0	0.00	0	104.00	104.00	0	6,060	0.00%
2020/05/27	12	104.25	21	104.71	103.50	-9	6,049	-0.15%
2020/05/26	2	102.50	7	102.79	102.50	-5	5,967	-0.08%
2020/05/25	0	0.00	5	102.00	102.50	-5	5,956	-0.08%
2020/05/22	12	101.50	0	0.00	100.50	12	5,957	0.20%
2020/05/21	34	103.47	14	103.54	104.00	20	5,881	0.34%
2020/05/20	2	99.30	1	99.50	99.50	1	5,688	0.02%
2020/05/19	1	98.10	1	99.40	97.60	0	5,639	0.00%
2020/05/18	6	98.20	1	98.50	98.00	5	5,578	0.09%
2020/05/15	1	96.80	1	96.80	97.30	0	5,529	0.00%
2020/05/13	1	98.90	1	99.00	99.20	0	5,447	0.00%
2020/05/12	0	0.00	1	97.70	97.90	-1	5,453	-0.02%
2020/05/11	3	99.60	1	98.80	98.60	2	5,434	0.04%
2020/05/08	3	98.37	7	98.29	98.60	-4	5,336	-0.07%
2020/05/07	3	96.87	0	0.00	97.20	3	5,272	0.06%
2020/05/06	2	97.50	1	97.70	97.50	1	5,227	0.02%
2020/05/05	0	0.00	0	98.40	98.00	0	5,222	0.00%
2020/05/04	1	98.20	1	96.00	97.80	0	5,199	0.00%
2020/04/30	1	98.00	2	98.30	98.80	-1	5,175	-0.02%
2020/04/29	2	97.40	0	0.00	97.60	2	5,099	0.04%
2020/04/28	3	97.17	1	97.50	97.50	2	5,053	0.04%
2020/04/27	3	97.23	31	99.92	98.00	-28	5,061	-0.55%
2020/04/24	1	92.50	1	95.10	94.00	0	4,757	0.00%
2020/04/23	1	93.40	0	0.00	93.90	1	4,664	0.02%
2020/04/22	6	91.52	0	0.00	92.00	6	4,604	0.13%
2020/04/21	21	94.44	6	93.25	94.00	15	4,506	0.33%
2020/04/20	12	94.87	1	95.60	95.30	11	4,410	0.25%
2020/04/17	0	0.00	2	92.50	92.80	-2	4,257	-0.05%
2020/04/16	1	91.00	1	90.90	91.30	0	4,140	0.00%
2020/04/15	2	92.50	2	92.40	92.00	0	4,123	0.00%
2020/04/14	1	91.60	6	92.50	91.60	-5	4,045	-0.12%
2020/04/13	1	90.00	2	90.15	90.00	-1	3,958	-0.03%
2020/04/10	2	89.15	2	89.65	90.10	0	3,937	0.00%
2020/04/09	7	88.39	5	89.80	88.00	2	3,901	0.05%
2020/04/08	12	87.11	11	89.72	89.20	1	3,786	0.03%
2020/04/07	0	0.00	1	81.50	84.40	-1	3,556	-0.03%
2020/04/06	1	79.80	0	0.00	79.70	1	3,395	0.03%
2020/03/31	1	79.60	0	0.00	79.00	1	3,217	0.03%
2020/03/27	10	82.52	10	80.29	80.20	0	3,149	0.00%
2020/03/26	0	0.00	1	79.90	80.20	-1	3,019	-0.03%
2020/03/25	0	0.00	1	81.10	79.70	-1	3,005	-0.03%
2020/03/24	6	78.63	0	0.00	77.30	6	2,974	0.20%
2020/03/23	1	75.30	0	0.00	74.80	1	2,954	0.03%
2020/03/20	1	75.00	1	75.80	75.00	0	3,015	0.00%
2020/03/19	0	0.00	4	74.70	69.70	-4	3,017	-0.13%
2020/03/17	1	81.90	0	0.00	82.00	1	2,931	0.03%
2020/03/13	0	0.00	6	81.23	82.00	-6	2,893	-0.21%
2020/03/12	1	89.20	8	91.26	87.90	-7	2,830	-0.25%
2020/03/11	0	0.00	1	95.50	94.40	-1	2,870	-0.03%
2020/03/10	1	93.00	0	0.00	93.50	1	2,834	0.04%
2020/03/09	1	95.70	4	95.20	95.50	-3	2,783	-0.11%
2020/03/06	1	99.00	0	0.00	98.20	1	2,744	0.04%
2020/03/05	2	100.00	0	0.00	99.10	2	2,734	0.07%
2020/03/02	20	95.40	22	95.91	95.00	-2	2,652	-0.08%
2020/02/25	0	0.00	22	101.45	100.50	-22	2,642	-0.83%
2020/02/18	0	0.00	6	104.00	103.50	-6	2,620	-0.23%
2020/02/13	2	105.50	0	0.00	105.50	2	2,673	0.07%
2020/02/12	0	0.00	2	104.50	104.50	-2	2,641	-0.08%
2020/02/07	0	0.00	19	105.00	104.50	-19	2,648	-0.72%
2020/02/06	0	0.00	1	105.00	105.00	-1	2,686	-0.04%
2020/02/05	22	104.27	1	102.00	102.00	21	2,700	0.78%
2020/02/04	1	105.50	0	0.00	104.50	1	2,692	0.04%
2020/02/03	6	101.50	6	102.50	105.50	0	2,728	0.00%
2020/01/30	1	104.00	0	0.00	103.50	1	2,703	0.04%
2020/01/14	1	116.50	0	0.00	117.00	1	3,209	0.03%
2020/01/10	1	116.50	0	0.00	116.00	1	3,361	0.03%
2020/01/09	1	116.00	0	0.00	117.00	1	3,359	0.03%
2020/01/08	0	0.00	2	116.50	117.00	-2	3,348	-0.06%
2020/01/07	1	117.50	0	0.00	117.00	1	3,381	0.03%
2019/12/26	10	121.50	10	120.00	120.00	0	3,540	0.00%
2019/12/20	1	119.00	0	0.00	119.50	1	3,625	0.03%
2019/12/18	0	0.00	1	122.50	120.50	-1	3,652	-0.03%
2019/12/17	0	0.00	2	121.25	121.50	-2	3,704	-0.05%
2019/12/11	3	116.33	0	0.00	116.00	3	3,705	0.08%
2019/12/09	2	119.50	2	119.50	119.50	0	3,895	0.00%
2019/12/06	5	121.00	8	120.81	121.00	-3	3,994	-0.08%
2019/12/04	0	0.00	1	117.50	117.00	-1	3,958	-0.03%
2019/11/28	1	117.00	0	0.00	116.00	1	3,913	0.03%
2019/11/26	2	115.50	0	0.00	115.50	2	3,906	0.05%
2019/11/25	1	116.00	0	0.00	116.00	1	3,865	0.03%
2019/11/22	2	117.00	0	0.00	117.50	2	3,829	0.05%
2019/11/21	0	0.00	2	117.00	118.00	-2	3,814	-0.05%
2019/11/20	2	118.00	2	118.00	118.00	0	3,816	0.00%
2019/11/18	2	119.50	2	120.50	120.50	0	3,812	0.00%
2019/11/15	0	0.00	1	119.00	118.50	-1	3,824	-0.03%
2019/11/14	7	118.00	7	117.00	117.00	0	3,834	0.00%
2019/11/13	0	0.00	2	118.25	118.50	-2	3,847	-0.05%
2019/11/12	10	116.50	11	117.86	118.00	-1	3,850	-0.03%
2019/11/11	0	0.00	5	119.00	118.50	-5	3,838	-0.13%
2019/11/08	0	0.00	1	120.50	119.50	-1	3,840	-0.03%
2019/11/06	3	120.67	0	0.00	120.00	3	3,893	0.08%
2019/11/04	0	0.00	2	122.25	122.00	-2	3,879	-0.05%
2019/11/01	0	0.00	3	120.50	120.50	-3	3,880	-0.08%
2019/10/31	8	121.81	7	120.93	121.00	1	3,924	0.03%
2019/10/30	2	120.00	0	0.00	119.00	2	3,888	0.05%
2019/10/29	11	119.00	11	118.00	118.50	0	3,871	0.00%
2019/10/28	10	117.50	11	118.86	118.00	-1	3,876	-0.03%
2019/10/25	16.5	122.30	2	120.75	119.00	14.5	3,854	0.38%
2019/10/24	10	120.20	12	123.38	123.50	-2	3,589	-0.06%
2019/10/22	11	118.45	11	118.00	118.00	0	3,488	0.00%
2019/10/18	0	0.00	1	119.50	119.50	-1	3,578	-0.03%
2019/10/15	4	116.13	0	0.00	116.50	4	3,551	0.11%
2019/10/14	2	118.00	0	0.00	117.50	2	3,589	0.06%
2019/10/09	2	119.00	0	0.00	118.50	2	3,605	0.06%
2019/10/07	1	123.50	1	124.00	123.50	0	4,009	0.00%
2019/10/03	1	121.50	0	0.00	122.00	1	4,070	0.02%
2019/10/01	13	119.88	12	124.58	119.50	1	4,014	0.02%
2019/09/27	0	0.00	1	119.00	118.50	-1	3,872	-0.03%
2019/09/23	0	0.00	1	121.00	122.00	-1	4,035	-0.02%
2019/09/20	3	120.00	0	0.00	118.50	3	4,023	0.07%
2019/09/18	2	123.75	2	124.50	124.00	0	3,998	0.00%
2019/09/17	0	0.00	1	128.00	127.00	-1	3,962	-0.03%
2019/09/16	0	0.00	2	127.00	127.00	-2	3,935	-0.05%
2019/09/12	3	126.33	11	126.50	124.50	-8	3,855	-0.21%
2019/09/11	0	0.00	3	123.50	124.50	-3	3,780	-0.08%
2019/09/10	0	0.00	19	116.03	119.00	-19	3,582	-0.53%
2019/09/09	13	111.77	153	110.64	112.50	-140	3,462	-4.04%	大賣/鉅額交易
2019/09/06	12	112.88	0	0.00	112.50	12	3,439	0.35%
2019/09/05	1	115.50	1	114.50	115.00	0	3,418	0.00%
2019/09/02	0	0.00	1	115.00	115.00	-1	3,454	-0.03%
2019/08/30	1	113.50	0	0.00	113.50	1	3,481	0.03%
2019/08/27	1	114.50	0	0.00	114.00	1	3,479	0.03%
2019/08/23	2	116.00	0	0.00	116.00	2	3,509	0.06%
2019/08/20	0	0.00	2	119.50	119.00	-2	3,533	-0.06%
2019/08/19	2	118.00	3	118.33	117.50	-1	3,538	-0.03%
2019/08/16	1	118.50	0	0.00	117.50	1	3,547	0.03%
2019/08/15	0	0.00	2	118.25	119.00	-2	3,541	-0.06%
2019/08/14	0	0.00	1	122.00	119.00	-1	3,568	-0.03%
2019/08/13	3	116.50	2	117.00	117.00	1	3,541	0.03%
2019/08/12	4	117.63	0	0.00	117.00	4	3,568	0.11%
2019/08/08	2	118.50	0	0.00	120.00	2	3,530	0.06%
2019/08/05	0	0.00	1	118.50	118.00	-1	3,606	-0.03%
2019/08/02	6	119.92	4	119.50	119.50	2	3,579	0.06%
2019/08/01	0	0.00	2	125.00	124.50	-2	3,554	-0.06%
2019/07/31	2	123.50	0	0.00	123.00	2	3,572	0.06%
2019/07/30	5	123.10	0	0.00	124.00	5	3,572	0.14%
2019/07/29	0	0.00	3	125.83	125.00	-3	3,584	-0.08%
2019/07/26	5	124.70	2	124.25	122.00	3	3,557	0.08%
2019/07/25	1	121.00	0	0.00	122.00	1	3,444	0.03%
2019/07/24	1	122.00	3	121.33	123.00	-2	3,429	-0.06%
2019/07/23	1	121.50	19	121.92	123.00	-18	3,455	-0.52%
2019/07/16	1	117.50	0	0.00	117.00	1	3,699	0.03%
2019/07/15	1	118.50	1	121.00	122.00	0	3,619	0.00%
2019/07/12	13	117.04	14	119.00	119.50	-1	3,585	-0.03%
2019/07/11	1	116.00	30	112.87	116.00	-29	3,414	-0.85%
2019/07/03	10	99.88	11	100.55	100.50	-1	3,320	-0.03%
2019/07/02	1	99.90	0	0.00	99.50	1	3,390	0.03%
2019/06/26	1	103.50	0	0.00	104.00	1	3,322	0.03%
2019/06/25	3	101.83	0	0.00	100.50	3	3,313	0.09%
2019/06/21	9	103.00	11	102.50	103.50	-2	3,312	-0.06%
2019/06/20	0	0.00	1	103.00	102.50	-1	3,325	-0.03%
2019/06/19	11	100.77	9	101.50	103.00	2	3,367	0.06%
2019/06/18	2	99.45	0	0.00	99.40	2	3,382	0.06%
2019/06/17	1	99.60	4	99.95	99.00	-3	3,428	-0.09%
2019/06/12	1	102.00	0	0.00	101.00	1	3,646	0.03%
2019/06/10	0	0.00	3	100.50	102.00	-3	3,714	-0.08%
2019/06/06	1	97.50	0	0.00	97.20	1	3,729	0.03%
2019/06/05	12	99.55	12	99.38	99.40	0	3,741	0.00%
2019/05/31	0	0.00	1	100.00	100.00	-1	3,813	-0.03%
2019/05/29	7	100.50	15	101.50	99.60	-8	3,963	-0.20%
2019/05/24	16	101.78	15	99.77	99.00	1	4,022	0.02%
2019/05/23	1	103.50	0	0.00	103.00	1	4,050	0.02%
2019/05/21	0	0.00	1	103.50	104.00	-1	4,069	-0.02%
2019/05/20	0	0.00	1	101.00	101.00	-1	4,042	-0.02%
2019/05/17	0	0.00	2	100.50	99.20	-2	4,095	-0.05%
2019/05/16	0	0.00	1	100.50	100.00	-1	4,150	-0.02%
2019/05/14	6	98.17	5	98.50	98.50	1	4,310	0.02%
2019/05/06	1	101.50	1	100.50	101.50	0	4,619	0.00%
2019/05/03	1	104.50	0	0.00	104.00	1	4,600	0.02%
2019/05/02	0	0.00	1	104.50	105.00	-1	4,584	-0.02%
2019/04/29	7	103.00	0	0.00	105.00	7	4,614	0.15%
2019/04/26	7	105.21	2	104.00	103.00	5	4,594	0.11%
2019/04/25	4	109.50	4	110.38	111.50	0	4,696	0.00%
2019/04/17	5	105.20	0	0.00	104.50	5	4,883	0.10%
2019/04/16	0	0.00	1	107.50	107.50	-1	4,856	-0.02%
2019/04/11	3	104.67	1	104.50	103.00	2	4,844	0.04%
2019/04/09	1	109.00	0	0.00	107.00	1	4,806	0.02%
2019/04/08	0	0.00	1	105.00	104.00	-1	4,728	-0.02%
2019/04/03	3	101.50	3	101.00	101.00	0	4,651	0.00%
2019/04/01	10	98.75	11	99.05	98.80	-1	4,679	-0.02%
2019/03/20	0	0.00	0.9	99.60	99.60	-0.9	5,353	-0.02%
2019/03/15	2	96.20	2	96.70	96.70	0	5,360	0.00%
2019/03/13	0	0.00	1	95.80	95.60	-1	5,239	-0.02%
2019/03/11	3	94.50	3	95.00	95.00	0	5,256	0.00%
2019/03/07	0	0.00	1	95.10	94.80	-1	5,425	-0.02%
2019/03/05	0	0.00	7	95.54	95.50	-7	5,542	-0.13%
2019/02/26	3	92.60	0	0.00	92.10	3	5,591	0.05%
2019/02/25	12	91.38	3	92.30	92.30	9	5,705	0.16%
2019/02/22	9	91.80	0	0.00	91.80	9	5,868	0.15%
2019/02/20	3	94.80	0	0.00	94.00	3	6,036	0.05%
2019/02/19	8	95.33	2	94.80	94.80	6	6,108	0.10%
2019/02/18	0	0.00	1	96.50	94.80	-1	6,322	-0.02%
2019/02/15	5	95.08	4	96.45	96.10	1	6,336	0.02%
2019/02/14	0	0.00	2	92.70	94.00	-2	6,321	-0.03%
2019/02/13	5	92.84	0	0.00	93.00	5	6,450	0.08%
2019/02/12	3	96.53	2	95.25	97.40	1	6,428	0.02%
2019/02/11	3	87.70	17	88.35	89.00	-14	6,464	-0.22%
2019/01/30	0	0.00	1	87.00	87.10	-1	6,542	-0.02%
2019/01/29	0	0.00	4	86.20	86.30	-4	6,842	-0.06%
2019/01/25	0	0.00	3	85.83	86.00	-3	7,088	-0.04%
2019/01/23	4	82.60	4	82.80	82.90	0	7,679	0.00%
2019/01/21	10	82.30	0	0.00	82.00	10	8,234	0.12%
2019/01/17	31	82.16	7	82.53	82.50	24	8,731	0.27%
2019/01/16	0	0.00	1	88.60	88.80	-1	8,568	-0.01%
2019/01/15	0	0.00	12	88.37	88.40	-12	8,998	-0.13%
2019/01/14	1	85.50	4	86.33	85.40	-3	9,202	-0.03%
2019/01/11	5	88.50	3	86.73	86.90	2	9,299	0.02%
2019/01/10	1	88.40	26	85.92	88.20	-25	9,206	-0.27%
2019/01/09	0	0.00	1	84.30	82.30	-1	9,039	-0.01%
2019/01/08	1	82.50	1	82.20	83.20	0	8,993	0.00%
2019/01/07	2	82.80	2	83.20	82.40	0	8,979	0.00%
2019/01/04	1	81.00	0	0.00	81.00	1	8,956	0.01%
2019/01/03	0	0.00	3	81.80	82.50	-3	8,977	-0.03%
2018/12/28	5	84.00	2	83.30	84.50	3	8,952	0.03%
2018/12/27	3	82.90	3	84.40	84.40	0	8,992	0.00%
2018/12/26	0	0.00	4	81.50	81.80	-4	8,954	-0.04%
2018/12/25	3	82.40	2	83.15	81.00	1	8,955	0.01%
2018/12/24	4	84.35	0	0.00	83.00	4	8,916	0.04%
2018/12/21	12	85.48	6	85.53	85.00	6	8,909	0.07%
2018/12/20	5	86.60	7	87.31	87.50	-2	8,796	-0.02%
2018/12/19	5	86.10	8	82.46	86.00	-3	8,697	-0.03%
2018/12/18	11	81.16	10	79.95	79.20	1	8,518	0.01%
2018/12/17	3	83.50	7	83.90	83.50	-4	8,354	-0.05%
2018/12/14	4	82.95	3	83.60	82.50	1	8,351	0.01%
2018/12/13	0	0.00	8	86.69	85.90	-8	8,310	-0.10%
2018/12/12	2	83.90	0	0.00	84.70	2	8,195	0.02%
2018/12/11	2	81.80	3	83.00	83.00	-1	8,215	-0.01%
2018/12/10	5	82.60	1	84.00	83.30	4	8,175	0.05%
2018/12/06	1	81.20	0	0.00	82.10	1	8,184	0.01%
2018/12/05	5	83.30	5	83.70	83.50	0	8,173	0.00%
2018/12/04	12	84.54	17	85.51	85.40	-5	8,191	-0.06%
2018/12/03	6	85.00	1	85.30	85.50	5	8,152	0.06%
2018/11/30	5	83.30	9	82.99	84.30	-4	8,070	-0.05%
2018/11/29	6	81.43	11	81.80	80.80	-5	7,997	-0.06%
2018/11/28	9	80.54	4	80.43	80.60	5	7,949	0.06%
2018/11/27	7	81.36	8	80.76	82.10	-1	7,878	-0.01%
2018/11/26	7	79.49	9	78.68	79.90	-2	7,804	-0.03%
2018/11/23	7	77.26	6	77.33	76.70	1	7,802	0.01%
2018/11/22	9	78.81	7	80.21	77.50	2	7,711	0.03%
2018/11/21	15	81.22	15	81.19	82.40	0	7,585	0.00%
2018/11/20	10	82.20	6	83.45	80.10	4	7,370	0.05%
2018/11/19	6	85.67	2	86.30	86.50	4	7,170	0.06%
2018/11/16	0	0.00	1	86.90	87.00	-1	7,112	-0.01%
2018/11/15	6	85.97	15	85.27	86.00	-9	7,004	-0.13%
2018/11/14	13	84.56	0	0.00	82.70	13	6,800	0.19%
2018/11/13	6	83.00	6	83.43	84.70	0	6,745	0.00%
2018/11/09	2	83.30	4	83.20	83.80	-2	6,551	-0.03%
2018/11/08	12	81.28	15	82.33	81.50	-3	6,402	-0.05%
2018/11/07	3	81.40	2	81.00	81.40	1	6,148	0.02%
2018/11/06	7	81.01	12	81.23	80.30	-5	6,044	-0.08%
2018/11/05	3	78.30	0	0.00	78.30	3	5,695	0.05%
2018/11/02	1	81.40	0	0.00	81.30	1	5,536	0.02%
2018/11/01	15	80.80	9	81.87	80.40	6	5,439	0.11%
2018/10/31	5	80.50	0	0.00	80.90	5	5,060	0.10%
2018/10/30	7	77.20	9	78.22	80.30	-2	4,866	-0.04%
2018/10/29	1	74.80	7	75.57	76.40	-6	4,611	-0.13%
2018/10/26	20	73.68	15	74.57	73.30	5	4,463	0.11%
2018/10/25	0	0.00	1	75.10	75.10	-1	4,117	-0.02%
2018/10/24	6	74.47	2	74.05	74.40	4	4,047	0.10%
2018/10/23	9	74.14	11	74.34	74.50	-2	4,142	-0.05%
2018/10/22	1	72.40	15	72.05	71.50	-14	4,070	-0.34%
2018/10/19	1	68.50	10	68.12	67.70	-9	3,798	-0.24%
2018/10/18	1	63.20	0	0.00	63.20	1	3,752	0.03%
2018/10/11	3	61.80	0	0.00	61.70	3	4,002	0.07%
2018/10/05	1	64.00	2	66.40	65.30	-1	4,046	-0.02%
2018/10/04	0	0.00	1	67.40	67.60	-1	4,033	-0.02%
2018/10/02	2	66.80	0	0.00	66.70	2	4,021	0.05%
2018/09/26	2	69.20	1	69.00	68.10	1	3,959	0.03%
2018/09/18	0	0.00	2	69.60	67.70	-2	3,842	-0.05%
2018/09/17	8	68.89	6	69.45	69.20	2	3,805	0.05%
2018/09/12	0	0.00	3	65.77	66.20	-3	3,664	-0.08%
2018/09/10	1	63.90	0	0.00	63.50	1	3,629	0.03%
2018/09/07	0	0.00	7	68.07	65.70	-7	3,609	-0.19%
2018/09/06	3	67.10	0	0.00	67.00	3	3,582	0.08%
2018/09/05	4	68.20	0	0.00	67.60	4	3,585	0.11%
2018/09/03	0	0.00	1	67.80	67.40	-1	3,602	-0.03%
2018/08/30	5	67.68	2	67.40	67.60	3	3,608	0.08%
2018/08/29	1	66.00	0	0.00	66.60	1	3,593	0.03%
2018/08/28	0	0.00	1	66.30	66.30	-1	3,665	-0.03%
2018/08/24	1	65.00	4	65.35	64.90	-3	3,707	-0.08%
2018/08/23	3	64.70	0.4	65.30	64.90	2.6	3,733	0.07%
2018/08/22	1	65.10	0	0.00	65.10	1	3,774	0.03%
2018/08/17	0.1	65.80	0	0.00	65.80	0.1	3,777	0.00%
2018/08/16	0	0.00	1	66.80	66.30	-1	3,762	-0.03%
2018/08/13	0	0.00	2	65.70	65.80	-2	3,780	-0.05%
2018/08/09	3	67.70	0	0.00	67.50	3	3,741	0.08%
2018/08/08	1	68.40	1	68.10	68.20	0	3,740	0.00%
2018/08/06	1	66.50	10	67.00	67.50	-9	3,689	-0.24%
2018/08/03	0	0.00	6	65.57	66.70	-6	3,616	-0.17%
2018/08/02	1.3	64.28	2	64.20	64.20	-0.7	3,518	-0.02%
2018/08/01	0	0.00	3	64.93	64.50	-3	3,507	-0.09%
2018/07/31	3	64.63	1	65.10	64.60	2	3,489	0.06%
2018/07/30	15	65.32	22	65.48	65.00	-7	3,424	-0.20%
2018/07/27	6	63.52	16	64.30	64.30	-10	3,195	-0.31%
2018/07/25	0	0.00	5	58.50	58.70	-5	2,913	-0.17%
2018/07/23	3	62.00	3	62.23	62.10	0	3,055	0.00%
2018/07/19	1	60.70	0	0.00	60.70	1	3,066	0.03%
2018/07/18	1	61.20	0	0.00	61.50	1	3,086	0.03%
2018/07/17	0	0.00	1	59.50	59.70	-1	3,056	-0.03%
2018/07/16	1	59.50	0	0.00	59.30	1	3,064	0.03%
2018/07/13	4	59.00	0	0.00	59.50	4	3,057	0.13%
2018/07/05	2	59.90	0	0.00	59.80	2	3,166	0.06%
2018/06/26	1	60.20	0	0.00	60.30	1	3,328	0.03%
2018/06/19	5	61.70	0	0.00	61.90	5	3,513	0.14%
2018/06/15	10	62.40	0	0.00	62.10	10	3,582	0.28%
2018/06/14	0	0.00	1	62.80	62.10	-1	3,609	-0.03%
2018/06/13	1	62.10	0	0.00	62.20	1	3,682	0.03%
2018/06/11	1	63.40	1	63.30	62.50	0	3,912	0.00%
2018/06/06	7	65.57	2	66.00	65.70	5	3,970	0.13%
2018/06/05	8	63.96	8	64.54	65.10	0	3,999	0.00%
2018/06/01	7	62.34	0	0.00	62.20	7	3,960	0.18%
2018/05/28	5	62.60	5	63.58	63.60	0	4,235	0.00%
2018/05/21	0	0.00	1	62.80	61.90	-1	5,091	-0.02%
2018/05/17	0	0.00	1	61.50	61.50	-1	5,155	-0.02%
2018/05/15	5	62.90	0	0.00	61.00	5	5,329	0.09%
2018/05/04	0	0.00	0	60.30	59.70	0	5,704	0.00%
2018/05/03	2	61.70	0	0.00	60.20	2	5,679	0.04%
2018/04/30	3	62.00	0	0.00	61.60	3	5,668	0.05%
2018/04/27	11	63.89	4	64.03	63.80	7	5,593	0.13%
2018/04/25	2	68.25	0	0.00	69.80	2	5,500	0.04%
2018/04/24	0	0.00	10	70.70	71.00	-10	5,528	-0.18%
2018/04/19	0	0.00	1	72.80	72.80	-1	5,600	-0.02%
2018/04/12	0	0.00	1	71.70	72.20	-1	5,600	-0.02%
2018/04/09	0	0.00	1	71.50	71.20	-1	5,572	-0.02%
2018/03/30	0	0.00	1	72.00	71.50	-1	5,640	-0.02%
2018/03/29	0	0.00	1	71.90	71.50	-1	5,633	-0.02%
2018/03/28	2	72.35	0	0.00	72.10	2	5,575	0.04%
2018/03/21	1	77.50	0	0.00	77.40	1	5,694	0.02%
2018/03/20	100	78.05	0	0.00	77.50	100	5,887	1.70%
2018/03/19	2	77.90	1	78.30	78.60	1	6,434	0.02%
2018/03/15	0	0.00	1	76.70	76.10	-1	6,663	-0.02%
2018/03/09	1	77.80	1	78.10	78.10	0	6,590	0.00%
2018/03/07	1	78.20	1	78.10	78.30	0	6,581	0.00%
2018/03/01	0	0.00	2	81.00	82.80	-2	6,348	-0.03%
2018/02/27	0	0.00	1	84.20	82.50	-1	6,284	-0.02%
2018/02/26	4	83.00	3	82.97	82.20	1	6,119	0.02%
2018/02/23	4	79.95	10	80.46	80.20	-6	5,848	-0.10%
2018/02/22	2	77.30	8	77.38	77.50	-6	5,672	-0.11%
2018/02/21	2	76.50	5	77.30	77.40	-3	5,655	-0.05%
2018/02/12	0	0.00	9	75.13	73.50	-9	5,549	-0.16%
2018/02/09	7	72.19	13	72.88	74.80	-6	5,529	-0.11%
2018/02/08	10	75.38	12	75.79	73.50	-2	5,512	-0.04%
2018/02/07	15	74.71	23	74.85	74.50	-8	5,498	-0.15%
2018/02/06	32	72.38	22	71.46	71.10	10	5,467	0.18%
2018/02/05	9	76.83	10	73.89	77.00	-1	5,337	-0.02%
2018/02/01	14	74.74	10	74.98	74.50	4	5,215	0.08%
2018/01/31	9	73.77	9	74.00	74.00	0	5,244	0.00%
2018/01/29	3	73.00	3	73.60	75.00	0	5,321	0.00%
2018/01/23	3	74.60	3	75.43	73.50	0	5,461	0.00%
2018/01/19	0	0.00	5	73.40	73.70	-5	5,866	-0.09%
2018/01/18	6	73.12	6	73.22	73.20	0	5,858	0.00%
2018/01/17	0	0.00	2	71.90	72.00	-2	5,797	-0.03%
2018/01/16	11	71.26	8	71.60	71.20	3	5,761	0.05%
2018/01/15	0	0.00	1	70.30	69.80	-1	5,784	-0.02%
2018/01/12	11	70.27	10	70.39	70.20	1	5,818	0.02%
2018/01/11	12	69.45	12	69.74	70.00	0	5,762	0.00%
2018/01/08	1	70.50	0	0.00	70.30	1	5,717	0.02%
2018/01/05	7	70.71	7	70.56	70.30	0	5,715	0.00%
2018/01/04	0	0.00	1	70.10	70.30	-1	5,702	-0.02%
2018/01/03	0	0.00	1	69.80	69.80	-1	5,736	-0.02%
2018/01/02	0	0.00	1	70.00	70.00	-1	5,764	-0.02%