瑞儀 (6176)-合庫-台中券商分點個股進出

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
194.5
漲跌
▲17.5
漲幅
+9.89%
成交量
12,983張
產業
上市光電類股
943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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.1	185.91	28.6	191.84	194.50	-27.5	4,894	-0.56%
2024/04/24	0	0.00	4.1	177.63	177.00	-4.1	4,708	-0.09%
2024/04/23	1	173.50	2	175.25	174.50	-1	4,721	-0.02%
2024/04/22	2	176.50	1	175.50	175.00	1	4,729	0.02%
2024/04/18	2	179.25	0.1	182.00	182.00	1.9	4,626	0.04%
2024/04/17	1	178.00	4	178.88	179.00	-3	4,591	-0.07%
2024/04/16	2	176.75	7	176.14	176.50	-5	4,567	-0.11%
2024/04/15	1	176.50	5	176.80	176.50	-4	4,588	-0.09%
2024/04/10	0.1	174.52	7	175.57	175.00	-6.9	4,569	-0.15%
2024/04/09	0	0.00	6	172.83	172.50	-6	4,605	-0.13%
2024/04/08	5	171.10	0	0.00	170.50	5	4,616	0.11%
2024/04/03	2	173.00	5	173.40	174.00	-3	4,568	-0.07%
2024/04/02	0.1	172.00	2	172.75	174.00	-1.9	4,514	-0.04%
2024/04/01	4	168.75	2	167.75	169.50	2	4,446	0.04%
2024/03/29	7	170.14	3.2	171.28	169.00	3.8	4,380	0.09%
2024/03/28	19.7	176.04	24	175.58	172.50	-4.3	4,218	-0.10%
2024/03/27	5.2	171.87	4	173.13	172.00	1.2	4,055	0.03%
2024/03/26	7.1	169.58	6.4	169.59	170.50	0.7	3,977	0.02%
2024/03/25	14	174.89	1.1	173.00	172.00	12.9	3,924	0.33%
2024/03/22	9	177.34	19.2	175.87	176.00	-10.2	3,917	-0.26%
2024/03/21	6	186.25	22	184.36	183.00	-16	3,899	-0.41%
2024/03/20	48.1	194.14	20.1	194.50	188.50	28	3,821	0.73%
2024/03/19	27	187.98	8.1	188.25	187.00	18.9	3,574	0.53%
2024/03/18	2	171.75	1	172.50	176.50	1	3,387	0.03%
2024/03/15	3	173.00	0.2	175.00	172.50	2.8	3,349	0.08%
2024/03/14	5	177.60	2.2	180.14	180.00	2.8	3,217	0.09%
2024/03/13	4	181.75	0.2	182.25	184.00	3.8	3,053	0.12%
2024/03/12	3	175.50	6	175.58	177.50	-3	2,914	-0.10%
2024/03/11	0	0.00	1	169.00	167.50	-1	2,822	-0.04%
2024/03/08	2	173.25	4.1	169.05	170.00	-2.1	2,772	-0.08%
2024/03/07	4.5	155.94	14.2	157.44	166.00	-9.7	2,569	-0.38%
2024/03/06	3	148.00	6	151.00	151.00	-3	2,420	-0.12%
2024/03/05	0.1	147.00	0	0.00	149.00	0.1	2,397	0.00%
2024/03/04	0	0.00	11	145.55	148.50	-11	2,357	-0.47%
2024/03/01	2.1	144.29	0	0.00	144.00	2.1	2,319	0.09%
2024/02/29	1	147.00	0	0.00	147.50	1	2,268	0.04%
2024/02/27	1	146.50	6	146.50	146.50	-5	2,272	-0.22%
2024/02/26	2	145.50	8	146.44	147.00	-6	2,303	-0.26%
2024/02/23	0	0.00	1	145.00	145.00	-1	2,313	-0.04%
2024/02/22	0	0.00	6	144.00	145.00	-6	2,325	-0.26%
2024/02/21	22	142.05	3	142.83	143.00	19	2,321	0.82%
2024/02/20	0.5	141.00	1	141.50	140.50	-0.5	2,327	-0.02%
2024/02/16	1	140.00	0.2	139.50	139.00	0.8	2,344	0.03%
2024/02/05	0	0.00	1	139.50	139.50	-1	2,333	-0.04%
2024/01/30	0	0.00	1	139.50	138.50	-1	2,426	-0.04%
2024/01/29	0.1	140.00	0	0.00	140.00	0.1	2,446	0.00%
2024/01/26	0	0.00	1	139.00	139.50	-1	2,452	-0.04%
2024/01/25	0	0.00	2	138.00	139.00	-2	2,452	-0.08%
2024/01/22	1.2	137.50	0	0.00	139.00	1.2	2,526	0.05%
2024/01/10	0	0.00	2	137.00	137.00	-2	2,666	-0.07%
2024/01/09	2	133.75	40	132.00	134.00	-38	2,653	-1.43%
2024/01/08	2	138.50	0	0.00	139.00	2	2,565	0.08%
2024/01/04	1	139.50	0	0.00	139.50	1	2,557	0.04%
2024/01/03	1	138.50	0	0.00	139.50	1	2,548	0.04%
2023/12/26	0	0.00	2	131.25	132.00	-2	2,467	-0.08%
2023/12/19	0	0.00	1	130.00	132.00	-1	2,383	-0.04%
2023/12/15	1	134.00	0	0.00	134.50	1	2,265	0.04%
2023/12/14	0	0.00	5	135.00	136.50	-5	2,254	-0.22%
2023/12/13	1	135.00	0	0.00	135.00	1	2,255	0.04%
2023/12/11	0	0.00	4	134.00	134.50	-4	2,269	-0.18%
2023/12/06	0	0.00	1	132.00	132.50	-1	2,467	-0.04%
2023/12/01	0	0.00	1	133.00	132.50	-1	2,571	-0.04%
2023/11/29	0	0.00	0	133.00	133.50	0	2,612	0.00%
2023/11/27	1	131.50	0	0.00	131.50	1	2,601	0.04%
2023/11/22	0	0.00	1	130.00	129.50	-1	2,539	-0.04%
2023/11/20	0	0.00	0.1	128.50	129.50	-0.1	2,531	0.00%
2023/11/17	0	0.00	1	129.50	127.50	-1	2,529	-0.04%
2023/11/16	1	129.00	3	129.17	129.00	-2	2,539	-0.08%
2023/11/14	5	127.00	1	128.00	127.00	4	2,584	0.15%
2023/11/13	1	127.00	5	127.00	127.50	-4	2,601	-0.15%
2023/11/10	1	126.00	0.3	126.50	126.00	0.7	2,630	0.03%
2023/11/09	0	0.00	2	128.00	127.00	-2	2,633	-0.08%
2023/11/07	0	0.00	1	126.50	127.00	-1	2,666	-0.04%
2023/11/06	1	126.50	1	127.00	126.50	0	2,674	0.00%
2023/11/02	1.5	125.67	0	0.00	125.50	1.5	2,754	0.05%
2023/10/24	0	0.00	2	126.50	126.50	-2	3,142	-0.06%
2023/10/23	5	126.00	1	126.50	126.00	4	3,124	0.13%
2023/10/20	0	0.00	1	124.50	125.00	-1	3,097	-0.03%
2023/10/19	1	123.00	0	0.00	123.00	1	3,119	0.03%
2023/10/18	0	0.00	1	124.00	125.00	-1	3,148	-0.03%
2023/10/17	0.1	122.50	0	0.00	122.50	0.1	3,155	0.00%
2023/10/12	0	0.00	1	122.50	122.50	-1	3,244	-0.03%
2023/10/05	5	125.50	5	125.50	124.00	0	3,239	0.00%
2023/10/03	1	124.00	1	123.50	123.50	0	3,220	0.00%
2023/10/02	1	123.50	0.1	124.00	123.50	0.9	3,236	0.03%
2023/09/22	2	127.00	0	0.00	127.00	2	3,258	0.06%
2023/09/21	0	0.00	0.3	125.50	126.50	-0.3	3,281	-0.01%
2023/09/19	1	129.50	3	130.00	129.00	-2	3,436	-0.06%
2023/09/15	1	129.00	2	129.99	129.00	-1	3,504	-0.03%
2023/09/13	0	0.00	5.1	129.21	129.50	-5.1	3,476	-0.15%
2023/09/12	2	126.00	2	126.50	127.00	0	3,444	0.00%
2023/09/07	0	0.00	2	126.75	127.00	-2	3,403	-0.06%
2023/09/06	0	0.00	3	125.17	127.00	-3	3,394	-0.09%
2023/09/05	2	123.00	1	123.00	123.50	1	3,326	0.03%
2023/09/04	0	0.00	2	121.25	122.00	-2	3,329	-0.06%
2023/09/01	0	0.00	1	119.00	119.50	-1	3,308	-0.03%
2023/08/28	0	0.00	4	117.25	117.00	-4	3,351	-0.12%
2023/08/25	2	117.00	0	0.00	117.00	2	3,399	0.06%
2023/08/24	1	115.50	0	0.00	115.50	1	3,394	0.03%
2023/08/23	0	0.00	2	115.00	116.00	-2	3,395	-0.06%
2023/08/22	2	115.50	0	0.00	114.50	2	3,412	0.06%
2023/08/16	0	0.00	1	116.50	117.00	-1	3,329	-0.03%
2023/08/14	1	116.00	2	115.50	116.50	-1	3,299	-0.03%
2023/08/11	0	0.00	2	117.50	119.50	-2	3,242	-0.06%
2023/08/10	4	117.50	4	117.50	118.00	0	3,214	0.00%
2023/08/08	1	120.50	1	118.00	120.50	0	3,139	0.00%
2023/08/07	1	119.50	1	117.50	118.50	0	3,089	0.00%
2023/08/02	5	118.40	0	0.00	118.00	5	3,017	0.17%
2023/08/01	4	117.75	3	119.00	117.50	1	2,960	0.03%
2023/07/31	11	121.09	161	120.27	120.50	-150	2,884	-5.20%	大賣/鉅額交易
2023/07/25	0	0.00	2	110.00	111.00	-2	2,621	-0.08%
2023/07/21	1	110.50	0	0.00	110.50	1	2,650	0.04%
2023/07/20	18	110.03	17	110.00	111.00	1	2,655	0.04%
2023/07/18	0	0.00	8	111.00	111.50	-8	2,630	-0.30%
2023/07/17	2	110.00	3	110.67	110.50	-1	2,601	-0.04%
2023/07/14	1	109.00	0	0.00	108.50	1	2,636	0.04%
2023/07/13	1	110.00	0	0.00	109.00	1	2,648	0.04%
2023/07/12	0	0.00	1.2	110.57	111.00	-1.2	2,672	-0.04%
2023/07/10	1	109.00	12	108.71	109.00	-11	2,828	-0.39%
2023/07/07	0.2	108.95	0	0.00	109.50	0.2	2,841	0.01%
2023/07/06	0.1	112.00	2.1	111.26	111.50	-2	2,827	-0.07%
2023/07/03	0	0.00	1	109.50	110.00	-1	2,821	-0.04%
2023/06/30	0	0.00	2	109.50	110.00	-2	2,808	-0.07%
2023/06/28	2	111.00	16.3	110.00	111.00	-14.3	2,772	-0.52%
2023/06/27	9.3	109.73	1	110.50	108.00	8.3	2,748	0.30%
2023/06/26	3	122.83	27.1	123.04	123.00	-24.1	2,576	-0.93%
2023/06/21	2	124.00	2	124.25	124.00	0	2,501	0.00%
2023/06/20	7	123.79	0	0.00	124.50	7	2,489	0.28%
2023/06/19	1	123.00	0	0.00	123.00	1	2,461	0.04%
2023/06/16	10	124.25	2	124.25	124.00	8	2,422	0.33%
2023/06/15	10	125.50	1	126.00	126.00	9	2,339	0.38%
2023/06/14	0	0.00	1	124.50	125.00	-1	2,343	-0.04%
2023/06/13	7	124.14	0	0.00	124.50	7	2,322	0.30%
2023/06/09	1	123.50	0	0.00	124.00	1	2,290	0.04%
2023/06/08	10	121.50	1	122.00	122.50	9	2,278	0.39%
2023/06/06	0	0.00	0	120.00	120.00	0	2,262	0.00%
2023/06/05	1	120.50	0	0.00	121.00	1	2,249	0.04%
2023/06/02	1	120.00	13	120.42	121.00	-12	2,244	-0.53%
2023/05/31	0	0.00	1	117.50	118.00	-1	2,201	-0.05%
2023/05/30	5	119.50	0	0.00	119.50	5	2,149	0.23%
2023/05/29	0	0.00	1	120.00	120.00	-1	2,151	-0.05%
2023/05/25	0	0.00	2	118.50	118.50	-2	2,115	-0.09%
2023/05/24	0	0.00	1	118.00	118.00	-1	2,098	-0.05%
2023/05/18	1	115.00	2	114.75	115.50	-1	2,049	-0.05%
2023/05/16	0	0.00	3	114.50	114.00	-3	2,037	-0.15%
2023/05/15	1	113.50	0	0.00	113.50	1	2,031	0.05%
2023/05/12	0	0.00	2	114.00	114.50	-2	2,039	-0.10%
2023/05/10	0	0.00	4	113.00	114.00	-4	2,040	-0.20%
2023/05/09	0	0.00	5	113.80	114.00	-5	2,049	-0.24%
2023/05/05	0	0.00	1	114.00	114.00	-1	2,041	-0.05%
2023/05/04	1	114.00	1	113.00	113.50	0	2,048	0.00%
2023/05/02	5	113.00	0	0.00	113.00	5	2,084	0.24%
2023/04/27	5	113.50	2	113.25	112.50	3	2,120	0.14%
2023/04/26	1	111.50	0	0.00	112.50	1	2,046	0.05%
2023/04/24	2	111.50	0	0.00	111.50	2	1,976	0.10%
2023/04/20	2	112.75	0	0.00	112.50	2	1,908	0.10%
2023/04/19	2	114.25	9	114.17	114.00	-7	1,946	-0.36%
2023/04/18	1	112.00	0	0.00	112.50	1	1,951	0.05%
2023/04/17	2	112.25	0	0.00	112.50	2	1,923	0.10%
2023/04/14	11	115.95	26	114.44	112.00	-15	1,890	-0.79%
2023/04/13	1	110.50	0	0.00	109.50	1	1,715	0.06%
2023/04/07	0	0.00	2	112.25	112.00	-2	1,655	-0.12%
2023/04/06	1	110.50	3	111.00	111.00	-2	1,633	-0.12%
2023/03/31	0	0.00	8	110.50	110.50	-8	1,627	-0.49%
2023/03/30	0	0.00	1	110.50	110.00	-1	1,658	-0.06%
2023/03/29	0	0.00	10	109.00	110.00	-10	1,686	-0.59%
2023/03/28	16	109.50	0	0.00	109.50	16	1,724	0.93%
2023/03/22	0	0.00	2.2	108.45	108.00	-2.2	1,842	-0.12%
2023/03/17	1	104.50	0	0.00	105.00	1	1,857	0.05%
2023/03/16	1	104.00	2	104.25	104.00	-1	1,832	-0.05%
2023/03/15	1	105.00	0	0.00	105.00	1	1,819	0.05%
2023/03/10	0.2	106.00	0	0.00	106.00	0.2	1,799	0.01%
2023/03/08	2	108.00	1	108.50	108.50	1	1,800	0.06%
2023/03/06	0	0.00	1	107.50	108.00	-1	1,798	-0.06%
2023/03/03	0	0.00	4	106.50	107.00	-4	1,800	-0.22%
2023/03/02	1	105.50	0	0.00	105.50	1	1,783	0.06%
2023/02/23	3	105.50	0	0.00	105.50	3	1,809	0.17%
2023/02/21	0	0.00	3	105.66	106.00	-3	1,834	-0.17%
2023/02/17	0	0.00	1	104.50	104.50	-1	1,863	-0.05%
2023/02/16	0	104.00	0.1	103.50	104.00	-0.1	1,864	0.00%
2023/02/15	1	103.00	0	0.00	103.00	1	1,891	0.05%
2023/02/14	0	0.00	10	104.00	103.50	-10	1,909	-0.52%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,973	-0.05%
2023/02/03	1	103.00	0	0.00	103.00	1	1,981	0.05%
2023/02/01	1	102.00	0	0.00	103.00	1	2,036	0.05%
2023/01/30	0.3	102.00	0	0.00	102.00	0.3	1,993	0.01%
2023/01/17	0	0.00	4	100.05	100.50	-4	1,983	-0.20%
2023/01/16	0	0.00	1	98.80	99.20	-1	1,971	-0.05%
2023/01/12	6	98.10	5	98.70	98.10	1	1,980	0.05%
2023/01/10	1	98.70	0	0.00	98.70	1	1,993	0.05%
2023/01/09	5	98.70	0	0.00	98.80	5	2,004	0.25%
2023/01/06	12.1	101.43	6	101.42	101.50	6.1	1,947	0.31%
2023/01/05	1	104.50	0	0.00	104.50	1	1,897	0.05%
2022/12/23	0	0.00	6	105.50	106.00	-6	1,990	-0.30%
2022/12/22	0	0.00	2	106.00	105.50	-2	2,027	-0.10%
2022/12/21	0	0.00	6	106.83	106.50	-6	2,013	-0.30%
2022/12/20	0	0.00	4	109.00	107.00	-4	2,033	-0.20%
2022/12/19	0	0.00	11	109.00	109.00	-11	1,994	-0.55%
2022/12/16	1	105.00	8.2	105.84	107.00	-7.2	1,886	-0.38%
2022/12/15	1	103.50	1	104.00	104.50	0	1,842	0.00%
2022/12/14	1	103.00	5	103.00	103.50	-4	1,878	-0.21%
2022/12/13	3	103.50	0	0.00	103.50	3	1,905	0.16%
2022/12/09	0	0.00	2.1	105.76	106.00	-2.1	1,953	-0.11%
2022/12/08	0	0.00	4	106.00	106.00	-4	1,953	-0.20%
2022/12/07	0	0.00	6	105.42	105.00	-6	1,949	-0.31%
2022/12/06	2	105.00	0	0.00	105.50	2	1,942	0.10%
2022/12/05	1	105.00	5.3	105.50	106.00	-4.3	1,936	-0.22%
2022/12/01	0	0.00	4	105.88	106.00	-4	1,951	-0.20%
2022/11/30	0	0.00	2.2	104.73	105.00	-2.2	1,942	-0.11%
2022/11/25	1.2	102.50	0	0.00	102.00	1.2	1,945	0.06%
2022/11/24	0	0.00	0.1	104.00	103.50	-0.1	1,941	-0.01%
2022/11/23	2	104.25	2	104.50	104.00	0	1,936	0.00%
2022/11/21	0.1	102.00	0	0.00	102.00	0.1	1,905	0.01%
2022/11/18	10.2	104.24	0	0.00	104.00	10.2	1,888	0.54%
2022/11/17	0	0.00	0.1	104.50	104.50	-0.1	1,871	-0.01%
2022/11/16	2	103.00	2	104.00	103.50	0	1,852	0.00%
2022/11/15	2	103.50	4	103.50	103.50	-2	1,835	-0.11%
2022/11/14	0	0.00	3	102.00	102.50	-3	1,817	-0.17%
2022/11/11	2	102.00	5.2	103.44	101.50	-3.2	1,812	-0.18%
2022/11/10	0	0.00	1	102.00	101.00	-1	1,791	-0.06%
2022/11/09	0	0.00	1	102.00	101.50	-1	1,782	-0.06%
2022/11/07	1	98.70	3	98.60	98.60	-2	1,752	-0.11%
2022/11/03	0.2	99.60	0	0.00	99.90	0.2	1,791	0.01%
2022/11/02	0	0.00	6.2	99.83	99.90	-6.2	1,822	-0.34%
2022/11/01	0.2	97.90	0	0.00	98.20	0.2	1,803	0.01%
2022/10/31	0	0.00	7	98.26	98.40	-7	1,805	-0.39%
2022/10/28	0	0.00	6	95.70	95.60	-6	1,772	-0.34%
2022/10/27	0	0.00	2	94.10	94.60	-2	1,749	-0.11%
2022/10/26	0	0.00	2	92.70	92.90	-2	1,741	-0.11%
2022/10/25	14	93.62	0	0.00	93.20	14	1,744	0.80%
2022/10/21	3	95.80	3	95.80	95.80	0	1,753	0.00%
2022/10/20	11	96.70	2	96.30	96.30	9	1,758	0.51%
2022/10/19	2	98.50	2	99.80	98.50	0	1,744	0.00%
2022/10/18	6	98.50	6	98.50	98.50	0	1,728	0.00%
2022/10/17	0	0.00	10	97.45	97.80	-10	1,735	-0.58%
2022/10/14	4	96.10	1	96.40	96.00	3	1,744	0.17%
2022/10/13	9	95.80	5	96.36	94.70	4	1,778	0.22%
2022/10/12	5	97.20	5	97.90	97.40	0	1,797	0.00%
2022/10/11	5	97.20	0	0.00	97.20	5	1,827	0.27%
2022/10/06	0	0.00	5	98.50	98.30	-5	1,817	-0.28%
2022/10/05	5	97.70	0	0.00	97.80	5	1,819	0.27%
2022/10/04	7	97.13	6	97.65	98.00	1	1,806	0.06%
2022/09/30	0	0.00	7	99.83	100.50	-7	1,751	-0.40%
2022/09/29	2	99.50	4	100.38	100.00	-2	1,743	-0.11%
2022/09/28	0	0.00	1	100.50	100.50	-1	1,708	-0.06%
2022/09/27	0	0.00	7	99.29	100.50	-7	1,679	-0.42%
2022/09/26	5	97.06	1	97.60	96.30	4	1,618	0.25%
2022/09/23	12	98.44	12	98.78	98.40	0	1,633	0.00%
2022/09/22	10	98.55	5	99.20	98.30	5	1,651	0.30%
2022/09/21	0	0.00	2	100.50	100.50	-2	1,615	-0.12%
2022/09/20	0	0.00	5	100.50	100.50	-5	1,599	-0.31%
2022/09/19	7	99.46	0	0.00	98.90	7	1,600	0.44%
2022/09/16	0	0.00	19	99.32	101.00	-19	1,663	-1.14%
2022/09/15	5	99.30	5	99.90	99.00	0	1,689	0.00%
2022/09/14	1	98.30	0	0.00	98.80	1	1,714	0.06%
2022/09/13	6	99.30	5	100.00	99.60	1	1,720	0.06%
2022/09/12	1.4	99.67	0	0.00	99.70	1.4	1,753	0.08%
2022/09/08	0.2	98.39	1	99.00	98.80	-0.8	1,775	-0.04%
2022/09/07	10	95.80	11	95.92	96.00	-1	1,758	-0.06%
2022/09/06	2.4	94.78	0	0.00	95.50	2.4	1,763	0.14%
2022/09/05	12	98.07	0	0.00	96.50	12	1,748	0.69%
2022/09/01	5	99.30	5	99.90	99.50	0	1,722	0.00%
2022/08/31	0	0.00	5	100.50	100.50	-5	1,715	-0.29%
2022/08/29	2	98.00	0	0.00	98.20	2	1,717	0.12%
2022/08/25	6	99.50	0	0.00	99.00	6	1,712	0.35%
2022/08/24	0	0.00	2.3	100.43	99.80	-2.3	1,730	-0.13%
2022/08/23	4	100.00	1	100.00	100.00	3	1,727	0.17%
2022/08/22	0	0.00	0.2	100.00	101.00	-0.2	1,723	-0.01%
2022/08/19	0	0.00	5	101.00	100.50	-5	1,724	-0.29%
2022/08/18	0	0.00	1	99.50	100.50	-1	1,728	-0.06%
2022/08/17	6	100.08	5	100.50	100.00	1	1,727	0.06%
2022/08/16	7	100.07	6	100.92	101.00	1	1,723	0.06%
2022/08/15	14	101.00	0	0.00	100.00	14	1,714	0.82%
2022/08/12	1	100.50	6	100.08	100.50	-5	1,701	-0.29%
2022/08/11	0	0.00	6	100.92	100.50	-6	1,699	-0.35%
2022/08/09	0.1	97.90	5	98.08	99.10	-4.9	1,648	-0.30%
2022/08/08	2	96.55	4	95.55	96.50	-2	1,629	-0.12%
2022/08/05	0.1	93.90	2	94.80	94.60	-2	1,619	-0.12%
2022/08/01	0	0.00	10	93.20	93.20	-10	1,638	-0.61%
2022/07/29	0	0.00	3	92.90	93.30	-3	1,628	-0.18%
2022/07/28	1	88.70	3	88.80	88.80	-2	1,585	-0.13%
2022/07/25	0	0.00	10	88.40	88.40	-10	1,632	-0.61%
2022/07/22	1	87.30	0	0.00	87.20	1	1,655	0.06%
2022/07/21	2	86.10	0	0.00	86.70	2	1,640	0.12%
2022/07/20	3	85.40	0	0.00	85.80	3	1,618	0.19%
2022/07/19	1	84.30	0	0.00	85.20	1	1,605	0.06%
2022/07/18	2	84.30	0	0.00	84.80	2	1,609	0.12%
2022/07/04	2.1	83.41	0	0.00	83.00	2.1	1,652	0.13%
2022/07/01	0	0.00	1	83.80	82.90	-1	1,665	-0.06%
2022/06/29	1	87.50	1	87.40	87.90	0	1,627	0.00%
2022/06/28	1	87.20	0	0.00	88.30	1	1,609	0.06%
2022/06/27	11	88.36	1	88.20	87.10	10	1,598	0.63%
2022/06/24	23.1	87.75	10	87.14	86.70	13.1	1,598	0.82%
2022/06/23	8	98.65	2	99.20	97.60	6	1,512	0.40%
2022/06/22	1	100.50	2.2	100.53	100.50	-1.2	1,441	-0.08%
2022/06/20	7	101.93	1	103.50	101.00	6	1,394	0.43%
2022/06/15	2	105.50	0	0.00	105.50	2	1,353	0.15%
2022/06/13	2	104.00	0	0.00	105.50	2	1,402	0.14%
2022/06/02	0.2	105.50	0	0.00	105.50	0.2	1,491	0.01%
2022/06/01	0	0.00	0.4	106.00	106.50	-0.4	1,538	-0.03%
2022/05/30	0	0.00	4	104.00	104.50	-4	1,559	-0.26%
2022/05/27	2	104.50	0	0.00	103.50	2	1,584	0.13%
2022/05/25	0	0.00	1	103.50	104.00	-1	1,624	-0.06%
2022/05/23	0	0.00	2	103.75	104.00	-2	1,671	-0.12%
2022/05/19	0	0.00	5	102.50	103.00	-5	1,682	-0.30%
2022/05/18	1	103.00	0	0.00	103.00	1	1,678	0.06%
2022/05/17	5	103.00	5	103.50	103.00	0	1,694	0.00%
2022/05/16	0	0.00	4	103.00	103.00	-4	1,704	-0.23%
2022/05/13	0	0.00	2	101.50	101.50	-2	1,692	-0.12%
2022/05/12	3	100.00	5	100.00	100.00	-2	1,723	-0.12%
2022/05/11	1	101.00	0	0.00	100.00	1	1,708	0.06%
2022/05/10	6	100.08	0	0.00	101.50	6	1,703	0.35%
2022/05/06	0	0.00	1	103.50	104.00	-1	1,727	-0.06%
2022/05/05	1	103.50	0	0.00	104.00	1	1,748	0.06%
2022/05/04	5	103.00	0	0.00	103.00	5	1,760	0.28%
2022/05/03	1	102.00	0	0.00	103.00	1	1,792	0.06%
2022/04/29	5	102.70	0	0.00	102.50	5	1,804	0.28%
2022/04/28	1	102.50	0	0.00	103.00	1	1,804	0.06%
2022/04/27	1	103.50	0	0.00	104.50	1	1,786	0.06%
2022/04/25	1	104.00	0	0.00	105.00	1	1,882	0.05%
2022/04/22	0	0.00	11	107.00	107.50	-11	1,892	-0.58%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/19	10	105.50	0	0.00	105.00	10	1,856	0.54%
2022/04/18	5	104.50	5	104.50	104.50	0	1,854	0.00%
2022/04/15	0	0.00	6	104.17	104.50	-6	1,850	-0.32%
2022/04/14	0	0.00	6	103.58	104.50	-6	1,857	-0.32%
2022/04/11	6	101.50	1	101.50	101.50	5	1,873	0.27%
2022/04/07	6	101.92	0.1	101.50	101.50	5.9	1,891	0.31%
2022/03/30	2	104.25	1.2	104.08	104.00	0.8	1,914	0.04%
2022/03/29	8	104.81	1	105.00	104.50	7	1,932	0.36%
2022/03/25	0	0.00	0	103.50	103.00	0	1,937	0.00%
2022/03/23	2.5	102.60	0	0.00	102.50	2.5	2,006	0.13%
2022/03/22	0	0.00	1	102.00	102.50	-1	2,035	-0.05%
2022/03/21	2	102.00	0	0.00	101.50	2	2,046	0.10%
2022/03/17	1	102.50	3	102.00	102.00	-2	2,059	-0.10%
2022/03/16	2	100.00	0	0.00	100.50	2	2,033	0.10%
2022/03/15	4.1	100.26	0	0.00	100.00	4.1	2,013	0.20%
2022/03/10	0.2	102.50	10	102.00	102.50	-9.8	1,998	-0.49%
2022/03/09	3	101.50	0	0.00	101.00	3	1,990	0.15%
2022/03/08	0	0.00	3	100.67	100.50	-3	1,987	-0.15%
2022/03/07	3	101.17	0	0.00	100.50	3	1,952	0.15%
2022/03/04	0	0.00	6	102.50	103.00	-6	1,922	-0.31%
2022/03/03	0	0.00	10	102.90	103.00	-10	1,913	-0.52%
2022/03/02	0	0.00	1	101.50	102.50	-1	1,911	-0.05%
2022/02/25	6	100.08	6	100.00	100.50	0	1,895	0.00%
2022/02/24	4	99.95	0	0.00	99.80	4	1,885	0.21%
2022/02/22	4	100.63	0	0.00	100.50	4	1,885	0.21%
2022/02/18	0.1	101.00	0	0.00	101.50	0.1	1,971	0.01%
2022/02/17	0	0.00	1	101.50	101.00	-1	1,988	-0.05%
2022/02/16	1	101.00	10	101.00	101.00	-9	1,993	-0.45%
2022/02/14	1	101.00	2	101.25	101.00	-1	1,998	-0.05%
2022/02/09	0	0.00	0.1	103.50	103.50	-0.1	2,018	-0.01%
2022/02/08	1	103.00	0	0.00	103.00	1	2,001	0.05%
2022/02/07	10	102.00	1	101.50	102.50	9	1,992	0.45%
2022/01/26	1	101.00	1	101.00	101.50	0	1,984	0.00%
2022/01/25	1	100.00	1	101.00	101.00	0	1,995	0.00%
2022/01/24	1	99.60	4	100.25	101.50	-3	1,985	-0.15%
2022/01/21	6	101.58	3	100.50	101.00	3	2,020	0.15%
2022/01/20	0.1	104.00	0	0.00	103.50	0.1	1,977	0.01%
2022/01/19	26.1	104.23	17	104.00	104.00	9.1	1,964	0.46%
2022/01/18	2	104.75	6.3	104.98	105.00	-4.3	1,934	-0.22%
2022/01/17	3	101.33	3.3	101.95	102.50	-0.3	1,842	-0.02%
2022/01/12	6	100.50	2	100.50	101.00	4	1,841	0.22%
2022/01/11	0	0.00	1	101.00	101.00	-1	1,834	-0.05%
2022/01/07	10.1	101.50	3	101.00	101.50	7.1	1,858	0.38%
2022/01/06	1	100.50	0.3	101.50	101.50	0.7	1,898	0.04%
2022/01/05	0.2	102.50	11	101.50	101.50	-10.9	1,942	-0.56%
2022/01/04	1	102.00	10	102.00	102.00	-9	1,939	-0.46%
2022/01/03	3	101.17	0	0.00	101.50	3	1,918	0.16%
2021/12/30	13	100.50	1	101.00	101.00	12	1,912	0.63%
2021/12/29	0	0.00	1	100.50	100.50	-1	1,892	-0.05%
2021/12/28	0	0.00	4	100.00	100.50	-4	1,881	-0.21%
2021/12/27	11	100.45	13	100.00	100.50	-2	1,875	-0.11%
2021/12/24	0	0.00	1	100.50	100.50	-1	1,886	-0.05%
2021/12/23	3	100.10	8	100.25	99.90	-5	1,875	-0.27%
2021/12/22	2	99.00	21	99.01	99.50	-19	1,861	-1.02%
2021/12/21	2	98.95	11	99.01	99.00	-9	1,850	-0.49%
2021/12/20	1	98.60	0	0.00	98.30	1	1,846	0.05%
2021/12/17	4	98.60	9	98.88	99.10	-5	1,852	-0.27%
2021/12/16	1	97.90	18	97.18	98.10	-17	1,824	-0.93%
2021/12/14	7	95.57	0	0.00	95.00	7	1,847	0.38%
2021/12/13	1	96.80	0	0.00	96.70	1	1,810	0.06%
2021/12/10	0	0.00	5	97.40	97.30	-5	1,804	-0.28%
2021/12/09	1	98.30	2	98.40	97.80	-1	1,808	-0.06%
2021/12/08	6	97.73	0	0.00	97.70	6	1,809	0.33%
2021/12/07	2	97.25	0	0.00	97.30	2	1,809	0.11%
2021/12/06	10	97.00	0	0.00	97.10	10	1,815	0.55%
2021/12/03	0	0.00	1	97.70	97.70	-1	1,811	-0.06%
2021/12/02	6	97.32	1	97.50	97.40	5	1,808	0.28%
2021/12/01	1	96.10	3	97.20	97.10	-2	1,823	-0.11%
2021/11/30	11	97.27	1	97.10	96.00	10	1,829	0.55%
2021/11/29	2	96.25	2	96.50	96.50	0	1,820	0.00%
2021/11/26	10	97.48	1	97.30	97.00	9	1,818	0.49%
2021/11/25	1	98.20	16	98.26	98.20	-15	1,808	-0.83%
2021/11/24	1	97.70	0	0.00	98.40	1	1,806	0.06%
2021/11/23	3	98.87	0	0.00	98.50	3	1,794	0.17%
2021/11/22	0	0.00	2	100.15	100.00	-2	1,784	-0.11%
2021/11/19	2	99.80	16	100.41	99.70	-14	1,800	-0.78%
2021/11/18	2	100.50	6	100.13	100.50	-4	1,785	-0.22%
2021/11/17	11	97.98	0	0.00	97.90	11	1,736	0.63%
2021/11/16	39	98.19	0	0.00	97.70	39	1,752	2.22%
2021/11/15	3	97.90	2	97.85	97.90	1	1,757	0.06%
2021/11/09	2	97.20	0	0.00	97.10	2	1,850	0.11%
2021/11/08	0	0.00	6	98.08	98.20	-6	1,834	-0.33%
2021/11/05	11.1	96.14	4	96.43	96.60	7.1	1,863	0.38%
2021/11/04	1	96.70	0	0.00	96.30	1	1,910	0.05%
2021/11/02	5	96.40	0	0.00	96.10	5	1,975	0.25%
2021/11/01	5	96.84	11	97.23	97.90	-6	1,999	-0.30%
2021/10/29	30	97.96	3	97.20	97.30	27	2,060	1.31%
2021/10/28	2	95.05	1	95.00	95.10	1	2,092	0.05%
2021/10/26	0	0.00	3	94.30	94.30	-3	2,183	-0.14%
2021/10/25	1	93.10	0	0.00	93.70	1	2,221	0.05%
2021/10/22	0	0.00	1	93.80	93.70	-1	2,263	-0.04%
2021/10/21	0	0.00	1	92.90	92.00	-1	2,275	-0.04%
2021/10/19	1	91.00	2	91.10	92.10	-1	2,525	-0.04%
2021/10/18	0	0.00	1	90.20	91.00	-1	2,628	-0.04%
2021/10/15	3	89.47	2	89.50	89.70	1	2,683	0.04%
2021/10/14	7	89.24	2	89.50	88.70	5	2,725	0.18%
2021/10/13	4	90.70	1	91.50	90.80	3	2,723	0.11%
2021/10/12	1	92.90	1	93.20	93.30	0	2,707	0.00%
2021/10/07	0	0.00	2	94.20	94.40	-2	2,786	-0.07%
2021/10/05	1	90.90	5	91.30	92.50	-4	2,915	-0.14%
2021/10/04	1	92.00	0	0.00	92.00	1	2,994	0.03%
2021/10/01	6.2	92.65	0	0.00	92.00	6.2	3,110	0.20%
2021/09/28	2	92.80	0	0.00	94.10	2	3,269	0.06%
2021/09/27	1	92.80	0	0.00	92.80	1	3,329	0.03%
2021/09/24	7	92.79	0	0.00	92.70	7	3,345	0.21%
2021/09/23	4	93.05	0	0.00	92.70	4	3,338	0.12%
2021/09/22	3	93.47	7	94.40	92.60	-4	3,330	-0.12%
2021/09/17	1	95.50	0	0.00	95.50	1	3,306	0.03%
2021/09/15	1	94.80	0	0.00	94.70	1	3,374	0.03%
2021/09/14	1.3	95.57	0	0.00	95.50	1.3	3,391	0.04%
2021/09/13	1	94.50	0	0.00	94.60	1	3,391	0.03%
2021/09/09	1	94.00	0	0.00	94.40	1	3,437	0.03%
2021/09/08	1	95.00	5	95.50	94.10	-4	3,446	-0.12%
2021/09/07	1	95.90	0	0.00	95.70	1	3,461	0.03%
2021/09/01	0	0.00	1	99.30	99.00	-1	3,479	-0.03%
2021/08/31	0	0.00	1	98.50	99.00	-1	3,487	-0.03%
2021/08/27	1	97.60	0	0.00	97.60	1	3,502	0.03%
2021/08/25	0	0.00	2.4	98.90	99.10	-2.4	3,497	-0.07%
2021/08/23	0	95.14	0	0.00	95.40	0	3,490	0.00%
2021/08/20	2.6	94.58	0	0.00	93.80	2.6	3,469	0.07%
2021/08/19	1	96.00	0	0.00	96.00	1	3,453	0.03%
2021/08/18	1	96.90	0	0.00	97.90	1	3,429	0.03%
2021/08/13	2	95.90	0	0.00	95.30	2	3,368	0.06%
2021/08/12	1.2	97.91	0.2	98.40	97.60	1	3,354	0.03%
2021/08/11	3	97.87	2	97.40	97.10	1	3,366	0.03%
2021/08/10	10.2	99.30	23	99.50	98.90	-12.8	3,348	-0.38%
2021/08/09	1.4	101.00	2	101.00	100.50	-0.6	3,349	-0.02%
2021/08/06	5	101.00	0	0.00	101.00	5	3,377	0.15%
2021/08/05	3	101.83	1	102.00	102.50	2	3,393	0.06%
2021/08/04	6.2	101.29	1	101.50	101.00	5.2	3,452	0.15%
2021/08/03	13	101.81	1	101.00	102.50	12	3,476	0.35%
2021/08/02	19	103.92	3	103.67	104.00	16	3,441	0.46%
2021/07/30	11	106.41	4	106.00	105.50	7	3,429	0.20%
2021/07/29	3.1	106.52	0	0.00	107.00	3.1	3,435	0.09%
2021/07/28	6	106.83	15	106.77	107.00	-9	3,455	-0.26%
2021/07/27	3	109.50	0	0.00	109.00	3	3,535	0.08%
2021/07/26	4	111.38	1	111.00	110.50	3	3,628	0.08%
2021/07/23	33.1	111.48	17	112.41	110.50	16.1	3,795	0.42%
2021/07/22	22	124.16	0	0.00	124.50	22	3,602	0.61%
2021/07/21	2	122.25	1	125.50	123.00	1	3,539	0.03%
2021/07/20	7	123.86	0	0.00	124.50	7	3,511	0.20%
2021/07/19	4	126.00	0	0.00	125.50	4	3,453	0.12%
2021/07/15	2	125.75	0	0.00	126.00	2	3,471	0.06%
2021/07/14	6	125.83	0	0.00	126.00	6	3,480	0.17%
2021/07/13	16	124.81	0	0.00	125.00	16	3,450	0.46%
2021/07/12	0	0.00	1	126.00	126.50	-1	3,402	-0.03%
2021/07/09	3	126.50	2	127.50	127.00	1	3,415	0.03%
2021/07/08	7	129.29	15	129.70	129.00	-8	3,466	-0.23%
2021/07/07	1	127.50	4.3	128.00	128.00	-3.3	3,377	-0.10%
2021/07/06	0	0.00	3	128.00	128.00	-3	3,355	-0.09%
2021/07/05	0	0.00	5	126.00	126.00	-5	3,340	-0.15%
2021/07/02	2	124.75	3	125.00	125.50	-1	3,353	-0.03%
2021/06/30	4	121.00	0	0.00	121.50	4	3,347	0.12%
2021/06/29	0	0.00	1	121.00	121.00	-1	3,341	-0.03%
2021/06/28	5	122.00	6	122.00	122.00	-1	3,360	-0.03%
2021/06/25	1	120.50	4	119.75	120.00	-3	3,372	-0.09%
2021/06/24	3	118.00	0	0.00	118.50	3	3,373	0.09%
2021/06/23	0	0.00	1	117.00	118.00	-1	3,385	-0.03%
2021/06/21	0	0.00	1	116.50	116.00	-1	3,419	-0.03%
2021/06/18	2	117.50	0	0.00	117.50	2	3,498	0.06%
2021/06/17	1	119.00	0	0.00	119.00	1	3,524	0.03%
2021/06/16	0	0.00	1	119.50	119.50	-1	3,586	-0.03%
2021/06/15	0	0.00	1	119.00	118.50	-1	3,653	-0.03%
2021/06/10	1	117.00	0	0.00	117.50	1	3,759	0.03%
2021/06/09	4	116.00	3	116.00	116.00	1	3,962	0.03%
2021/06/07	2	117.75	0	0.00	118.00	2	4,029	0.05%
2021/06/03	0	0.00	5	119.50	119.00	-5	4,085	-0.12%
2021/06/02	0	0.00	2	118.75	118.50	-2	4,113	-0.05%
2021/05/31	1	118.00	0	0.00	118.00	1	4,168	0.02%
2021/05/27	5	116.50	0	0.00	116.50	5	4,245	0.12%
2021/05/26	3	117.50	0	0.00	117.50	3	4,320	0.07%
2021/05/25	0	0.00	1	117.00	117.50	-1	4,349	-0.02%
2021/05/24	0	0.00	1	115.50	116.00	-1	4,353	-0.02%
2021/05/20	1	115.50	0	0.00	116.00	1	4,383	0.02%
2021/05/19	0	0.00	3	114.50	116.50	-3	4,419	-0.07%
2021/05/18	4	113.50	5	115.50	116.00	-1	4,428	-0.02%
2021/05/17	22	111.27	22	110.45	110.00	0	4,440	0.00%
2021/05/14	2	115.25	1	117.00	116.00	1	4,404	0.02%
2021/05/13	1	112.00	2	113.00	116.00	-1	4,365	-0.02%
2021/05/12	10	116.10	0	0.00	117.00	10	4,304	0.23%
2021/05/11	6	122.00	0.2	122.00	120.50	5.8	4,221	0.14%
2021/05/10	31	127.55	0	0.00	126.00	31	4,156	0.75%
2021/05/07	0	0.00	5.1	128.00	130.00	-5.1	4,206	-0.12%
2021/05/06	3	125.00	3	125.83	126.50	0	4,219	0.00%
2021/05/05	8	125.00	0	0.00	125.00	8	4,233	0.19%
2021/05/04	15.1	128.13	6	128.00	127.00	9.1	4,266	0.21%
2021/05/03	4.1	130.13	10	130.20	130.50	-5.9	4,242	-0.14%
2021/04/29	2.1	129.50	210	129.94	128.50	-207.9	4,190	-4.96%	大賣/鉅額交易
2021/04/28	6	125.17	3	127.00	124.50	3	4,029	0.07%
2021/04/27	0	0.00	1	128.00	127.50	-1	4,141	-0.02%
2021/04/26	0	0.00	3	127.17	127.00	-3	4,143	-0.07%
2021/04/23	0	0.00	5	125.00	125.50	-5	4,160	-0.12%
2021/04/22	4	126.38	6	125.00	124.00	-2	4,261	-0.05%
2021/04/21	0	0.00	2	125.50	126.50	-2	4,388	-0.05%
2021/04/20	4	124.88	1	125.50	125.00	3	4,422	0.07%
2021/04/19	12	123.42	1	124.00	124.00	11	4,424	0.25%
2021/04/16	4	122.50	288	122.51	123.00	-284	4,538	-6.26%	大賣/鉅額交易
2021/04/15	24	122.13	6	121.50	121.50	18	4,555	0.40%
2021/04/14	45	124.27	7	123.43	123.00	38	4,496	0.85%
2021/04/13	6	126.83	2	127.00	126.00	4	4,421	0.09%
2021/04/12	3.1	127.18	5	127.10	127.50	-1.9	4,450	-0.04%
2021/04/09	1	127.50	3	128.50	129.00	-2	4,414	-0.05%
2021/04/08	102.1	129.50	3	129.50	129.50	99.1	4,358	2.27%	大買/
2021/04/07	12	126.96	4	128.75	129.00	8	4,313	0.19%
2021/04/06	13	126.38	0	0.00	126.50	13	4,258	0.31%
2021/04/01	1	126.50	1	127.50	126.50	0	4,248	0.00%
2021/03/31	31	126.98	6	126.75	127.00	25	4,246	0.59%
2021/03/30	15	127.00	5	126.50	127.00	10	4,236	0.24%
2021/03/29	106	125.99	0.1	126.00	125.50	105.9	4,246	2.49%	大買/鉅額交易
2021/03/26	2	124.50	1	125.00	124.50	1	4,240	0.02%
2021/03/25	0	0.00	1	123.50	124.00	-1	4,249	-0.02%
2021/03/23	2	125.75	156	125.57	124.50	-154	4,299	-3.58%	大賣/鉅額交易
2021/03/22	10	127.55	14	127.96	128.00	-4	4,293	-0.09%
2021/03/19	407	125.98	114	126.46	126.50	293	4,255	6.88%	大買/大賣/鉅額交易
2021/03/18	8	124.94	17	124.91	125.00	-9	4,186	-0.21%
2021/03/17	1.1	125.32	400	124.50	123.50	-398.9	4,140	-9.63%	大賣/鉅額交易
2021/03/16	401	124.00	11	123.95	124.50	390	4,183	9.32%	大買/鉅額交易
2021/03/15	1	123.00	13	123.58	124.00	-12	4,230	-0.28%
2021/03/12	1	119.50	2	120.00	120.00	-1	4,060	-0.02%
2021/03/11	9	119.22	1	119.50	119.00	8	4,059	0.20%
2021/03/10	0	0.00	2.5	120.00	119.50	-2.5	4,056	-0.06%
2021/03/09	0	0.00	1	120.00	119.50	-1	4,083	-0.02%
2021/03/08	3	118.50	0	0.00	119.00	3	4,170	0.07%
2021/03/02	2	120.00	0	0.00	118.50	2	4,605	0.04%
2021/02/26	5	119.50	3	118.67	119.50	2	4,573	0.04%
2021/02/25	1	119.00	0	0.00	119.00	1	4,499	0.02%
2021/02/24	1	118.00	2	118.75	117.50	-1	4,486	-0.02%
2021/02/23	0	0.00	1	118.50	118.00	-1	4,479	-0.02%
2021/02/22	1	119.50	0	0.00	119.00	1	4,460	0.02%
2021/02/19	0	0.00	1	119.00	119.50	-1	4,451	-0.02%
2021/02/18	1	117.00	0	0.00	117.50	1	4,412	0.02%
2021/02/05	0.2	117.25	0	0.00	116.50	0.2	4,374	0.00%
2021/02/04	0.1	117.00	0	0.00	117.50	0.1	4,372	0.00%
2021/02/03	11.1	115.96	1	116.50	116.50	10.1	4,374	0.23%
2021/02/01	1.1	114.02	0	0.00	114.00	1.1	4,373	0.02%
2021/01/29	3	115.00	0	0.00	115.00	3	4,356	0.07%
2021/01/28	2	117.50	3.2	118.16	118.00	-1.2	4,268	-0.03%
2021/01/27	1	121.50	1	122.00	121.00	0	4,233	0.00%
2021/01/26	0.2	121.50	6	122.33	121.50	-5.9	4,216	-0.14%
2021/01/25	6	121.42	16	120.94	121.50	-10	4,202	-0.24%
2021/01/22	0	0.00	14	118.29	119.50	-14	4,159	-0.34%
2021/01/21	2	118.75	2	118.25	118.00	0	4,164	0.00%
2021/01/20	3	119.33	4.1	120.48	117.50	-1.1	4,133	-0.03%
2021/01/18	1	118.50	3	119.67	119.50	-2	3,930	-0.05%
2021/01/15	3	119.50	20	119.25	119.50	-17	3,880	-0.44%
2021/01/14	154	120.16	11.2	119.64	119.00	142.8	3,824	3.73%	大買/鉅額交易
2021/01/13	1.1	117.05	6	117.25	117.50	-4.9	3,681	-0.13%
2021/01/12	0	0.00	3.1	115.98	115.50	-3.1	3,612	-0.09%
2021/01/11	8	116.31	8.5	117.41	116.00	-0.5	3,584	-0.01%
2021/01/08	7	115.14	0	0.00	114.50	7	3,455	0.20%
2021/01/06	0	0.00	1	115.00	115.00	-1	3,404	-0.03%
2021/01/05	1	114.50	2	116.00	116.50	-1	3,382	-0.03%
2021/01/04	1	114.50	0.1	115.00	115.00	0.9	3,390	0.03%
2020/12/31	1	114.50	0	0.00	114.00	1	3,402	0.03%
2020/12/30	0	0.00	1	114.50	115.00	-1	3,420	-0.03%
2020/12/28	0	0.00	1	116.00	115.50	-1	3,422	-0.03%
2020/12/25	1	114.50	0	0.00	114.50	1	3,405	0.03%
2020/12/24	2	114.00	4	115.50	114.00	-2	3,401	-0.06%
2020/12/23	0	0.00	4.2	115.60	114.50	-4.2	3,391	-0.12%
2020/12/18	2	114.00	1	113.00	115.00	1	3,353	0.03%
2020/12/17	1	113.00	2	114.50	115.00	-1	3,312	-0.03%
2020/12/16	3	112.50	0	0.00	113.50	3	3,279	0.09%
2020/12/15	1	114.00	0	0.00	113.00	1	3,202	0.03%
2020/12/14	1	114.50	2	115.50	114.50	-1	3,206	-0.03%
2020/12/11	1	114.00	0	0.00	113.50	1	3,216	0.03%
2020/12/10	4	115.50	0	0.00	114.50	4	3,194	0.13%
2020/12/09	10	118.20	3	118.33	118.00	7	3,129	0.22%
2020/12/08	0	0.00	2	115.00	115.50	-2	3,043	-0.07%
2020/12/07	3	115.50	0	0.00	115.50	3	3,034	0.10%
2020/12/03	7	116.64	2	117.00	116.00	5	3,132	0.16%
2020/12/02	23	118.39	3	119.00	118.50	20	3,104	0.64%
2020/12/01	7	117.36	25	117.62	117.50	-18	3,005	-0.60%
2020/11/30	29	117.88	3	116.83	116.00	26	2,969	0.88%
2020/11/27	17	116.82	16	116.03	118.50	1	2,832	0.04%
2020/11/26	2.2	110.27	0	0.00	110.50	2.2	2,661	0.08%
2020/11/25	4	110.25	2	109.25	109.50	2	2,679	0.07%
2020/11/20	4	109.13	0	0.00	109.00	4	2,685	0.15%
2020/11/19	2	109.25	0	0.00	109.00	2	2,701	0.07%
2020/11/18	1	109.00	0	0.00	109.50	1	2,698	0.04%
2020/11/17	1	109.50	0	0.00	109.00	1	2,724	0.04%
2020/11/16	0	0.00	10	110.00	109.50	-10	2,813	-0.36%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/11	3	110.33	0	0.00	110.50	3	2,961	0.10%
2020/11/04	0	0.00	3	110.50	111.00	-3	3,332	-0.09%
2020/11/03	0	0.00	1	111.00	111.00	-1	3,342	-0.03%
2020/11/02	6	108.67	0	0.00	108.00	6	3,397	0.18%
2020/10/30	1	112.00	6	112.42	112.50	-5	3,408	-0.15%
2020/10/29	1	111.50	3	110.50	111.50	-2	3,486	-0.06%
2020/10/28	0	0.00	2	109.50	109.00	-2	3,548	-0.06%
2020/10/27	0	0.00	1	109.00	109.00	-1	3,816	-0.03%
2020/10/22	1	108.00	0	0.00	107.50	1	4,633	0.02%
2020/10/21	1	110.50	0	0.00	108.50	1	4,721	0.02%
2020/10/20	1	109.50	1	109.00	109.00	0	4,870	0.00%
2020/10/16	5	108.50	5	108.50	108.50	0	5,039	0.00%
2020/10/14	1	109.50	0	0.00	109.50	1	5,254	0.02%
2020/10/13	1	109.00	2	109.50	110.00	-1	5,330	-0.02%
2020/10/12	1	109.00	1	111.00	109.00	0	5,371	0.00%
2020/10/08	1	107.50	0	0.00	108.00	1	5,393	0.02%
2020/09/25	4	106.75	0	0.00	106.50	4	6,268	0.06%
2020/09/24	2	108.25	0	0.00	108.00	2	6,330	0.03%
2020/09/23	0	0.00	2	111.00	110.00	-2	6,449	-0.03%
2020/09/22	1	110.00	8	109.63	109.50	-7	6,470	-0.11%
2020/09/21	1	111.00	1	110.00	109.50	0	6,465	0.00%
2020/09/18	10	111.00	0	0.00	110.50	10	6,494	0.15%
2020/09/17	4	112.25	3	112.00	111.50	1	6,518	0.02%
2020/09/15	2	110.25	1	110.00	110.00	1	6,572	0.02%
2020/09/14	0	0.00	2	109.25	109.50	-2	6,650	-0.03%
2020/09/11	1	107.00	0	0.00	106.50	1	6,704	0.01%
2020/09/10	0	0.00	1	109.00	108.00	-1	6,723	-0.01%
2020/09/09	6	108.33	1	108.00	108.00	5	6,732	0.07%
2020/09/08	3	106.67	0	0.00	107.00	3	6,659	0.05%
2020/09/07	6	109.08	11	109.45	109.00	-5	6,691	-0.07%
2020/09/04	0	0.00	4	108.88	112.00	-4	6,741	-0.06%
2020/09/03	6	112.42	2	112.50	111.00	4	6,782	0.06%
2020/09/02	2	109.00	0	0.00	110.50	2	6,778	0.03%
2020/09/01	6	106.58	0	0.00	107.00	6	6,804	0.09%
2020/08/31	2	108.25	0	0.00	108.00	2	6,826	0.03%
2020/08/28	1	109.00	0	0.00	109.00	1	6,852	0.01%
2020/08/27	0	0.00	2	111.75	110.50	-2	6,923	-0.03%
2020/08/24	0	0.00	7	110.50	110.50	-7	7,075	-0.10%
2020/08/21	4	109.75	1.2	110.42	111.00	2.8	7,138	0.04%
2020/08/20	5	110.00	7	109.07	108.00	-2	7,211	-0.03%
2020/08/19	10	115.80	0	0.00	114.00	10	7,143	0.14%
2020/08/18	0	0.00	8	118.69	119.00	-8	7,066	-0.11%
2020/08/17	0	0.00	1	119.00	119.00	-1	7,120	-0.01%
2020/08/14	0	0.00	8	117.06	119.00	-8	7,282	-0.11%
2020/08/13	9	116.50	0	0.00	115.50	9	7,267	0.12%
2020/08/12	9	116.44	105	116.93	117.00	-96	7,236	-1.33%	大賣/
2020/08/11	0	0.00	1	116.00	116.00	-1	7,231	-0.01%
2020/08/10	9	118.89	2	118.50	118.50	7	7,187	0.10%
2020/08/07	1	121.00	0	0.00	122.00	1	7,156	0.01%
2020/08/06	100	122.00	0	0.00	122.00	100	7,162	1.40%
2020/08/05	2	122.25	1	122.50	122.50	1	7,121	0.01%
2020/08/04	3	120.50	1	122.00	122.00	2	7,138	0.03%
2020/08/03	15	124.27	3	124.83	122.50	12	7,077	0.17%
2020/07/31	17	128.62	13	129.50	125.00	4	6,992	0.06%
2020/07/30	3	126.00	11	126.23	125.50	-8	6,759	-0.12%
2020/07/29	5	122.40	19	122.24	123.50	-14	6,553	-0.21%
2020/07/28	2	120.00	5	119.80	117.00	-3	6,255	-0.05%
2020/07/27	2	118.50	4	118.63	117.50	-2	6,152	-0.03%
2020/07/24	15	117.57	46	116.33	116.50	-31	6,124	-0.51%
2020/07/23	1	115.00	3	114.83	115.50	-2	6,049	-0.03%
2020/07/22	17	111.47	17	111.53	111.50	0	6,241	0.00%
2020/07/21	13	113.85	11	111.95	112.00	2	6,292	0.03%
2020/07/20	3	112.00	3	111.83	113.00	0	6,253	0.00%
2020/07/17	2	111.75	3	110.67	111.00	-1	6,262	-0.02%
2020/07/16	1	110.50	1	109.50	111.00	0	6,285	0.00%
2020/07/15	5	111.50	5	109.00	109.00	0	6,365	0.00%
2020/07/14	0	0.00	283	108.51	109.50	-283	6,407	-4.42%	大賣/鉅額交易
2020/07/13	1	109.00	0	0.00	109.50	1	6,406	0.02%
2020/07/10	20	110.50	2	110.00	109.50	18	6,448	0.28%
2020/07/09	7	113.50	4	113.00	113.50	3	6,441	0.05%
2020/07/08	7.1	112.72	4	112.00	112.00	3.1	6,308	0.05%
2020/07/07	294	116.02	6	115.67	114.00	288	6,256	4.60%	大買/鉅額交易
2020/07/06	7.1	125.16	1.1	124.65	126.50	6	6,116	0.10%
2020/07/03	0	0.00	10.3	123.42	124.00	-10.3	6,162	-0.17%
2020/07/02	5	123.80	7	123.29	123.50	-2	6,214	-0.03%
2020/07/01	2	119.00	516	118.59	120.00	-514	6,187	-8.31%	大賣/鉅額交易
2020/06/30	0	0.00	3	118.50	118.50	-3	6,219	-0.05%
2020/06/24	0	0.00	6	119.00	119.00	-6	6,275	-0.10%
2020/06/23	1	119.00	10	119.00	119.00	-9	6,376	-0.14%
2020/06/22	0	0.00	2	118.75	119.00	-2	6,365	-0.03%
2020/06/19	8	119.75	6	119.25	119.00	2	6,358	0.03%
2020/06/18	512	116.98	6	116.42	117.50	506	6,298	8.03%	大買/鉅額交易
2020/06/17	0	0.00	1	115.00	114.00	-1	6,238	-0.02%
2020/06/16	7	114.36	4	114.00	114.00	3	6,255	0.05%
2020/06/15	1	112.50	1	113.00	113.00	0	6,297	0.00%
2020/06/12	10	110.15	234	112.39	113.50	-224	6,321	-3.54%	大賣/鉅額交易
2020/06/11	4	113.13	288.1	112.22	111.50	-284.1	6,301	-4.51%	大賣/鉅額交易
2020/06/10	1	114.00	5	115.10	115.00	-4	6,277	-0.06%
2020/06/08	3	114.83	4	113.25	113.50	-1	6,311	-0.02%
2020/06/05	6	113.67	5	114.30	114.50	1	6,269	0.02%
2020/06/04	4	111.75	4	111.38	112.50	0	6,237	0.00%
2020/06/03	5	110.10	5	110.10	110.00	0	6,219	0.00%
2020/06/02	5	106.80	6	107.33	108.00	-1	6,143	-0.02%
2020/06/01	1	104.00	5	104.00	105.50	-4	6,056	-0.07%
2020/05/29	150	103.50	40	103.00	103.00	110	6,033	1.82%	大買/鉅額交易
2020/05/28	3	105.00	13	104.69	104.00	-10	6,060	-0.17%
2020/05/27	205	104.02	103	104.50	103.50	102	6,049	1.69%	大買/大賣/鉅額交易
2020/05/26	5	102.90	3	102.83	102.50	2	5,967	0.03%
2020/05/25	1	101.50	3	101.67	102.50	-2	5,956	-0.03%
2020/05/22	5	102.10	2	102.00	100.50	3	5,957	0.05%
2020/05/21	1	104.00	7	102.86	104.00	-6	5,881	-0.10%
2020/05/20	4	98.33	30	99.32	99.50	-26	5,688	-0.46%
2020/05/19	0	0.00	18	98.70	97.60	-18	5,639	-0.32%
2020/05/18	13	98.59	0	0.00	98.00	13	5,578	0.23%
2020/05/15	4	96.98	1	97.80	97.30	3	5,529	0.05%
2020/05/14	208	98.45	1	98.70	97.20	207	5,498	3.76%	大買/鉅額交易
2020/05/13	5	98.78	10	98.11	99.20	-5	5,447	-0.09%
2020/05/12	3	97.97	10	98.00	97.90	-7	5,453	-0.13%
2020/05/11	105	98.91	0	0.00	98.60	105	5,434	1.93%	大買/鉅額交易
2020/05/08	0	0.00	6	98.40	98.60	-6	5,336	-0.11%
2020/05/07	3.1	97.21	0	0.00	97.20	3.1	5,272	0.06%
2020/05/06	2	97.60	0	0.00	97.50	2	5,227	0.04%
2020/05/05	4	98.25	0	0.00	98.00	4	5,222	0.08%
2020/05/04	2	96.35	3	98.07	97.80	-1	5,199	-0.02%
2020/04/30	101	97.70	100	98.30	98.80	1	5,175	0.02%	大買/
2020/04/29	5	97.24	2	97.80	97.60	3	5,099	0.06%
2020/04/28	17	97.72	5	97.50	97.50	12	5,053	0.24%
2020/04/27	51	97.22	8	99.26	98.00	43	5,061	0.85%
2020/04/24	6	93.77	2	93.85	94.00	4	4,757	0.08%
2020/04/23	0	0.00	5	94.12	93.90	-5	4,664	-0.11%
2020/04/22	6	91.82	0	0.00	92.00	6	4,604	0.13%
2020/04/21	7	94.70	13	93.78	94.00	-6	4,506	-0.13%
2020/04/20	0	0.00	10	95.44	95.30	-10	4,410	-0.23%
2020/04/17	5	92.46	4	92.75	92.80	1	4,257	0.02%
2020/04/16	3	91.77	4	92.48	91.30	-1	4,140	-0.02%
2020/04/15	4	92.68	5	92.58	92.00	-1	4,123	-0.02%
2020/04/14	7	92.66	2	91.75	91.60	5	4,045	0.12%
2020/04/13	4	90.10	0	0.00	90.00	4	3,958	0.10%
2020/04/10	4	88.90	2	89.30	90.10	2	3,937	0.05%
2020/04/09	7	88.44	2	89.90	88.00	5	3,901	0.13%
2020/04/08	4	86.88	5	89.48	89.20	-1	3,786	-0.03%
2020/04/07	4	81.13	11	83.63	84.40	-7	3,556	-0.20%
2020/04/06	6	79.47	3	79.70	79.70	3	3,395	0.09%
2020/04/01	7	81.46	5	82.06	81.40	2	3,287	0.06%
2020/03/31	5	79.34	0	0.00	79.00	5	3,217	0.16%
2020/03/30	1	78.80	0	0.00	79.80	1	3,169	0.03%
2020/03/27	1	80.20	1	82.30	80.20	0	3,149	0.00%
2020/03/26	0	0.00	10	79.67	80.20	-10	3,019	-0.33%
2020/03/25	3	81.37	1	81.30	79.70	2	3,005	0.07%
2020/03/24	23	77.81	7	78.69	77.30	16	2,974	0.54%
2020/03/23	1	75.00	0	0.00	74.80	1	2,954	0.03%
2020/03/20	3	74.73	3	75.03	75.00	0	3,015	0.00%
2020/03/19	0	0.00	7	72.84	69.70	-7	3,017	-0.23%
2020/03/18	7	79.21	0	0.00	77.30	7	2,966	0.24%
2020/03/17	1	82.70	1	84.80	82.00	0	2,931	0.00%
2020/03/13	2	81.50	1	81.00	82.00	1	2,893	0.03%
2020/03/12	4	89.40	6	92.35	87.90	-2	2,830	-0.07%
2020/03/11	0	0.00	1	94.40	94.40	-1	2,870	-0.03%
2020/03/10	1	93.30	0	0.00	93.50	1	2,834	0.04%
2020/03/09	3	95.27	2	95.35	95.50	1	2,783	0.04%
2020/03/06	2	98.85	1	99.60	98.20	1	2,744	0.04%
2020/03/04	3	98.27	0	0.00	98.10	3	2,727	0.11%
2020/03/03	0	0.00	1	99.00	100.00	-1	2,706	-0.04%
2020/03/02	5	95.32	3	95.20	95.00	2	2,652	0.08%
2020/02/27	6	98.58	0	0.00	98.20	6	2,634	0.23%
2020/02/26	1	100.00	1	100.50	100.00	0	2,642	0.00%
2020/02/25	3	100.83	0	0.00	100.50	3	2,642	0.11%
2020/02/24	3	102.50	0	0.00	102.50	3	2,626	0.11%
2020/02/18	1	103.50	0	0.00	103.50	1	2,620	0.04%
2020/02/17	4	104.50	1	103.50	105.50	3	2,626	0.11%
2020/02/14	10	105.50	2	105.50	105.00	8	2,624	0.30%
2020/02/13	5	105.80	0	0.00	105.50	5	2,673	0.19%
2020/02/12	0	0.00	1	105.00	104.50	-1	2,641	-0.04%
2020/02/11	1	104.00	0	0.00	104.50	1	2,620	0.04%
2020/02/10	2	102.00	0	0.00	103.50	2	2,632	0.08%
2020/02/07	1	103.00	0	0.00	104.50	1	2,648	0.04%
2020/02/06	0	0.00	22	104.98	105.00	-22	2,686	-0.82%
2020/02/05	3	102.67	0	0.00	102.00	3	2,700	0.11%
2020/01/31	0	0.00	3	105.17	105.00	-3	2,735	-0.11%
2020/01/30	10	103.90	1	104.00	103.50	9	2,703	0.33%
2020/01/20	15	115.00	3	115.33	115.00	12	2,669	0.45%
2020/01/17	2	115.25	3	116.00	115.50	-1	3,041	-0.03%
2020/01/16	4	115.13	3	115.17	115.00	1	3,189	0.03%
2020/01/15	0	0.00	5	117.00	116.50	-5	3,201	-0.16%
2020/01/14	2	117.00	10	116.95	117.00	-8	3,209	-0.25%
2020/01/13	0	0.00	4	117.00	117.00	-4	3,228	-0.12%
2020/01/10	0	0.00	3	116.17	116.00	-3	3,361	-0.09%
2020/01/09	0	0.00	20	116.20	117.00	-20	3,359	-0.60%
2020/01/07	1	117.00	1	117.00	117.00	0	3,381	0.00%
2020/01/06	0	0.00	5	118.40	118.00	-5	3,415	-0.15%
2020/01/02	0	0.00	2	121.25	121.50	-2	3,467	-0.06%
2019/12/31	2	120.50	0	0.00	120.00	2	3,462	0.06%
2019/12/30	0.1	119.50	0	0.00	119.50	0.1	3,475	0.00%
2019/12/27	2	119.00	0	0.00	119.00	2	3,505	0.06%
2019/12/26	2	120.00	0	0.00	120.00	2	3,540	0.06%
2019/12/25	2	120.00	3	120.33	121.00	-1	3,670	-0.03%
2019/12/23	1	119.00	0	0.00	120.00	1	3,634	0.03%
2019/12/20	2	119.25	0	0.00	119.50	2	3,625	0.06%
2019/12/17	0	0.00	15	121.10	121.50	-15	3,704	-0.40%
2019/12/16	0	0.00	4	119.63	119.50	-4	3,627	-0.11%
2019/12/13	1	117.00	0	0.00	116.50	1	3,621	0.03%
2019/12/11	1	116.00	0	0.00	116.00	1	3,705	0.03%
2019/12/10	10	117.75	0	0.00	117.50	10	3,741	0.27%
2019/12/09	5	119.50	0	0.00	119.50	5	3,895	0.13%
2019/12/06	1	121.50	4	121.75	121.00	-3	3,994	-0.08%
2019/12/05	0	0.00	1	117.00	117.50	-1	3,912	-0.03%
2019/11/29	0	0.00	1	117.50	117.00	-1	3,933	-0.03%
2019/11/28	3	116.33	0	0.00	116.00	3	3,913	0.08%
2019/11/26	3	115.50	0	0.00	115.50	3	3,906	0.08%
2019/11/25	3	116.00	0	0.00	116.00	3	3,865	0.08%
2019/11/22	5	118.00	0	0.00	117.50	5	3,829	0.13%
2019/11/20	3	118.33	1	117.50	118.00	2	3,816	0.05%
2019/11/14	1	117.00	1	117.50	117.00	0	3,834	0.00%
2019/11/13	10	118.25	0	0.00	118.50	10	3,847	0.26%
2019/11/08	1	120.00	0	0.00	119.50	1	3,840	0.03%
2019/11/06	1	120.00	0	0.00	120.00	1	3,893	0.03%
2019/11/05	1	122.50	0	0.00	120.50	1	3,891	0.03%
2019/11/04	2	121.00	2	122.00	122.00	0	3,879	0.00%
2019/10/31	0	0.00	4	120.75	121.00	-4	3,924	-0.10%
2019/10/30	1	120.50	1	119.50	119.00	0	3,888	0.00%
2019/10/29	4	118.00	0	0.00	118.50	4	3,871	0.10%
2019/10/25	24	120.56	6	121.00	119.00	18	3,854	0.47%
2019/10/24	1	121.50	6	122.17	123.50	-5	3,589	-0.14%
2019/10/23	0	0.00	1	118.50	119.00	-1	3,472	-0.03%
2019/10/22	0	0.00	1	118.50	118.00	-1	3,488	-0.03%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/15	7	116.50	7	116.36	116.50	0	3,551	0.00%
2019/10/14	4	117.88	0	0.00	117.50	4	3,589	0.11%
2019/10/08	0	0.00	1	121.00	121.00	-1	3,769	-0.03%
2019/10/03	2	121.25	0	0.00	122.00	2	4,070	0.05%
2019/10/02	5	122.20	6	120.67	122.00	-1	4,059	-0.02%
2019/10/01	10	121.50	2	122.50	119.50	8	4,014	0.20%
2019/09/27	2	119.00	0	0.00	118.50	2	3,872	0.05%
2019/09/24	3	122.33	2	123.00	121.50	1	4,001	0.02%
2019/09/20	3	120.50	0	0.00	118.50	3	4,023	0.07%
2019/09/19	9	123.72	7	124.00	123.00	2	3,976	0.05%
2019/09/18	3	124.17	3	124.50	124.00	0	3,998	0.00%
2019/09/17	5	126.00	0	0.00	127.00	5	3,962	0.13%
2019/09/16	2	127.25	3	127.67	127.00	-1	3,935	-0.03%
2019/09/12	2	125.75	4	125.00	124.50	-2	3,855	-0.05%
2019/09/11	32	121.64	55	123.88	124.50	-23	3,780	-0.61%
2019/09/10	5	118.20	4	117.50	119.00	1	3,582	0.03%
2019/09/09	1	111.50	2	110.50	112.50	-1	3,462	-0.03%
2019/09/05	0	0.00	3	116.00	115.00	-3	3,418	-0.09%
2019/09/04	4	115.13	0	0.00	115.00	4	3,422	0.12%
2019/09/02	0	0.00	1	114.00	115.00	-1	3,454	-0.03%
2019/08/30	13	115.12	0	0.00	113.50	13	3,481	0.37%
2019/08/27	1	114.50	0	0.00	114.00	1	3,479	0.03%
2019/08/26	0	0.00	2	114.00	113.50	-2	3,497	-0.06%
2019/08/23	1	116.00	0	0.00	116.00	1	3,509	0.03%
2019/08/22	2	117.00	0	0.00	117.50	2	3,516	0.06%
2019/08/14	1	121.50	2	119.25	119.00	-1	3,568	-0.03%
2019/08/13	2	115.50	0	0.00	117.00	2	3,541	0.06%
2019/08/12	2	117.25	0	0.00	117.00	2	3,568	0.06%
2019/08/07	2	118.50	0	0.00	117.50	2	3,566	0.06%
2019/08/02	1	122.50	1	119.50	119.50	0	3,579	0.00%
2019/08/01	3	124.83	1	125.00	124.50	2	3,554	0.06%
2019/07/30	0	0.00	3	123.50	124.00	-3	3,572	-0.08%
2019/07/29	7	125.64	10	125.40	125.00	-3	3,584	-0.08%
2019/07/26	10	126.65	9	126.50	122.00	1	3,557	0.03%
2019/07/25	7	121.29	0	0.00	122.00	7	3,444	0.20%
2019/07/24	0	0.00	10	121.20	123.00	-10	3,429	-0.29%
2019/07/23	19	120.95	20	120.68	123.00	-1	3,455	-0.03%
2019/07/22	1	119.50	4	118.38	118.50	-3	3,615	-0.08%
2019/07/19	11	118.05	3	116.50	116.00	8	3,760	0.21%
2019/07/17	2	118.25	1	118.50	119.00	1	3,713	0.03%
2019/07/16	10	118.05	4	117.88	117.00	6	3,699	0.16%
2019/07/15	4	120.75	7	120.07	122.00	-3	3,619	-0.08%
2019/07/12	13	117.46	11	117.77	119.50	2	3,585	0.06%
2019/07/11	0	0.00	15	114.97	116.00	-15	3,414	-0.44%
2019/07/10	1	105.00	5	105.00	105.50	-4	3,204	-0.12%
2019/07/09	7	101.50	2	103.00	102.50	5	3,156	0.16%
2019/07/08	3	100.50	3	101.00	100.50	0	3,137	0.00%
2019/07/04	0	0.00	1	100.50	99.80	-1	3,201	-0.03%
2019/07/03	1	101.50	1	100.03	100.50	0	3,320	0.00%
2019/07/02	2	99.70	1	99.90	99.50	1	3,390	0.03%
2019/07/01	1	98.70	5	99.16	100.00	-4	3,427	-0.12%
2019/06/28	1	104.00	8	104.63	104.00	-7	3,351	-0.21%
2019/06/27	3	104.33	37	104.22	104.50	-34	3,322	-1.02%
2019/06/26	0	0.00	17	103.32	104.00	-17	3,322	-0.51%
2019/06/25	21	102.45	0	0.00	100.50	21	3,313	0.63%
2019/06/24	1	104.00	11	104.50	103.50	-10	3,311	-0.30%
2019/06/21	0	0.00	9	103.50	103.50	-9	3,312	-0.27%
2019/06/20	2	102.75	0	0.00	102.50	2	3,325	0.06%
2019/06/19	0	0.00	4	101.88	103.00	-4	3,367	-0.12%
2019/06/17	1	100.00	0	0.00	99.00	1	3,428	0.03%
2019/06/13	1	99.90	0	0.00	99.20	1	3,545	0.03%
2019/06/12	0	0.00	4	102.38	101.00	-4	3,646	-0.11%
2019/06/11	2	101.00	1	101.00	101.00	1	3,688	0.03%
2019/06/10	0	0.00	9	101.50	102.00	-9	3,714	-0.24%
2019/06/06	4	98.38	0	0.00	97.20	4	3,729	0.11%
2019/06/05	0	0.00	1	99.40	99.40	-1	3,741	-0.03%
2019/06/04	4	98.58	0	0.00	98.30	4	3,772	0.11%
2019/06/03	1	99.10	0	0.00	99.00	1	3,789	0.03%
2019/05/30	1	100.50	0	0.00	99.40	1	3,862	0.03%
2019/05/29	3	99.40	8	101.13	99.60	-5	3,963	-0.13%
2019/05/28	7	99.43	7	99.47	99.40	0	3,983	0.00%
2019/05/27	8	97.90	0	0.00	100.50	8	4,004	0.20%
2019/05/24	10	100.85	1	99.00	99.00	9	4,022	0.22%
2019/05/23	1	103.50	9	103.78	103.00	-8	4,050	-0.20%
2019/05/22	0	0.00	2	104.75	104.50	-2	4,046	-0.05%
2019/05/21	1	103.00	3	102.00	104.00	-2	4,069	-0.05%
2019/05/20	0	0.00	5	101.00	101.00	-5	4,042	-0.12%
2019/05/17	7	99.53	11	101.43	99.20	-4	4,095	-0.10%
2019/05/15	1	101.50	0	0.00	102.00	1	4,181	0.02%
2019/05/14	6	97.23	4	98.28	98.50	2	4,310	0.05%
2019/05/13	0	0.00	16	99.86	99.80	-16	4,484	-0.36%
2019/05/10	7	102.93	1	101.50	101.50	6	4,507	0.13%
2019/05/08	1	105.00	2	105.00	105.00	-1	4,552	-0.02%
2019/05/07	6	103.50	2	103.50	103.50	4	4,536	0.09%
2019/05/06	3	100.37	1	101.50	101.50	2	4,619	0.04%
2019/05/03	25	104.00	1	105.00	104.00	24	4,600	0.52%
2019/05/02	1	104.00	1	105.00	105.00	0	4,584	0.00%
2019/04/30	1	104.00	0	0.00	104.00	1	4,591	0.02%
2019/04/29	8	102.63	6	102.08	105.00	2	4,614	0.04%
2019/04/26	21	104.45	3	104.67	103.00	18	4,594	0.39%
2019/04/25	1	109.50	5	110.10	111.50	-4	4,696	-0.09%
2019/04/24	10	105.00	0	0.00	106.50	10	4,559	0.22%
2019/04/23	0	0.00	1	107.00	107.00	-1	4,623	-0.02%
2019/04/22	3	105.67	0	0.00	105.00	3	4,623	0.06%
2019/04/18	0	0.00	10	103.00	102.00	-10	4,868	-0.21%
2019/04/17	6	104.58	5	104.50	104.50	1	4,883	0.02%
2019/04/16	1	108.00	0	0.00	107.50	1	4,856	0.02%
2019/04/12	1	104.00	1	104.50	104.50	0	4,847	0.00%
2019/04/11	2	104.00	5	104.60	103.00	-3	4,844	-0.06%
2019/04/10	2	104.00	5	104.60	105.50	-3	4,838	-0.06%
2019/04/09	3	107.17	0	0.00	107.00	3	4,806	0.06%
2019/04/08	0	0.00	1	103.50	104.00	-1	4,728	-0.02%
2019/04/03	0	0.00	4	101.00	101.00	-4	4,651	-0.09%
2019/04/01	1	99.40	0	0.00	98.80	1	4,679	0.02%
2019/03/29	0	0.00	1	98.90	98.60	-1	4,652	-0.02%
2019/03/28	1	97.60	0	0.00	97.60	1	4,754	0.02%
2019/03/27	0	0.00	3	99.20	99.10	-3	4,905	-0.06%
2019/03/26	1	97.70	2	98.15	97.70	-1	5,061	-0.02%
2019/03/25	2	96.25	0	0.00	96.30	2	5,218	0.04%
2019/03/22	27	98.56	0	0.00	97.00	27	5,219	0.52%
2019/03/21	13	98.92	0	0.00	98.90	13	5,238	0.25%
2019/03/20	5	99.84	0	0.00	99.60	5	5,353	0.09%
2019/03/19	2	99.55	4	100.48	99.50	-2	5,353	-0.04%
2019/03/18	0	0.00	1	98.20	98.30	-1	5,316	-0.02%
2019/03/15	9	98.73	7	96.81	96.70	2	5,360	0.04%
2019/03/14	1	97.00	2	96.90	97.40	-1	5,249	-0.02%
2019/03/13	0	0.00	2	95.85	95.60	-2	5,239	-0.04%
2019/03/12	11	95.45	0	0.00	94.40	11	5,221	0.21%
2019/03/08	5	93.90	0	0.00	92.80	5	5,318	0.09%
2019/03/07	8	94.80	0	0.00	94.80	8	5,425	0.15%
2019/03/06	7	94.91	0	0.00	94.30	7	5,493	0.13%
2019/03/05	9	95.39	0	0.00	95.50	9	5,542	0.16%
2019/03/04	2	93.00	1	96.10	93.10	1	5,578	0.02%
2019/02/27	1	91.00	1	92.00	91.60	0	5,529	0.00%
2019/02/25	4	91.20	1	91.20	92.30	3	5,705	0.05%
2019/02/22	1	91.80	0	0.00	91.80	1	5,868	0.02%
2019/02/21	0	0.00	1	94.40	94.40	-1	5,999	-0.02%
2019/02/20	0	0.00	1	95.20	94.00	-1	6,036	-0.02%
2019/02/19	3	94.93	2	94.80	94.80	1	6,108	0.02%
2019/02/18	2	95.35	0	0.00	94.80	2	6,322	0.03%
2019/02/15	4	96.38	4	96.58	96.10	0	6,336	0.00%
2019/02/14	2	92.70	0	0.00	94.00	2	6,321	0.03%
2019/02/13	28	92.85	22	92.58	93.00	6	6,450	0.09%
2019/02/12	5	96.16	16	95.64	97.40	-11	6,428	-0.17%
2019/02/11	3	88.37	4	88.70	89.00	-1	6,464	-0.02%
2019/01/30	0	0.00	1	86.60	87.10	-1	6,542	-0.02%
2019/01/29	1	86.60	1	86.10	86.30	0	6,842	0.00%
2019/01/28	1	84.50	0	0.00	84.70	1	6,971	0.01%
2019/01/25	2	84.65	3	85.77	86.00	-1	7,088	-0.01%
2019/01/23	2	82.75	8	82.65	82.90	-6	7,679	-0.08%
2019/01/22	15	81.90	15	81.90	81.60	0	8,051	0.00%
2019/01/21	0	0.00	1	82.00	82.00	-1	8,234	-0.01%
2019/01/18	2	82.80	3	82.47	82.60	-1	8,624	-0.01%
2019/01/17	51	82.74	36.3	82.52	82.50	14.8	8,731	0.17%
2019/01/16	4	88.38	3	88.37	88.80	1	8,568	0.01%
2019/01/15	2.3	87.51	3	88.20	88.40	-0.8	8,998	-0.01%
2019/01/14	1	86.00	1	85.40	85.40	0	9,202	0.00%
2019/01/11	10	86.84	7	87.49	86.90	3	9,299	0.03%
2019/01/10	5	86.28	12	87.28	88.20	-7	9,206	-0.08%
2019/01/09	0	0.00	66	84.24	82.30	-66	9,039	-0.73%
2019/01/08	2	82.80	0	0.00	83.20	2	8,993	0.02%
2018/12/28	0	0.00	10	83.00	84.50	-10	8,952	-0.11%
2018/12/26	2	81.40	0	0.00	81.80	2	8,954	0.02%
2018/12/25	3	82.20	5	83.00	81.00	-2	8,955	-0.02%
2018/12/24	0	0.00	1	84.70	83.00	-1	8,916	-0.01%
2018/12/22	0	0.00	2	84.60	85.00	-2	8,893	-0.02%
2018/12/21	12	85.94	9	86.47	85.00	3	8,909	0.03%
2018/12/20	15	86.73	5	86.74	87.50	10	8,796	0.11%
2018/12/19	2	82.40	8	83.94	86.00	-6	8,697	-0.07%
2018/12/18	1	82.70	10	79.10	79.20	-9	8,518	-0.11%
2018/12/17	0	0.00	1	83.40	83.50	-1	8,354	-0.01%
2018/12/14	7	83.56	3	83.07	82.50	4	8,351	0.05%
2018/12/13	16	86.89	1	86.30	85.90	15	8,310	0.18%
2018/12/12	2	83.70	1	84.20	84.70	1	8,195	0.01%
2018/12/10	0	0.00	4	84.08	83.30	-4	8,175	-0.05%
2018/12/07	5	82.40	5	81.82	82.00	0	8,156	0.00%
2018/12/06	0	0.00	5	83.00	82.10	-5	8,184	-0.06%
2018/12/05	1	83.60	0	0.00	83.50	1	8,173	0.01%
2018/12/04	1	86.30	13	86.22	85.40	-12	8,191	-0.15%
2018/12/03	18	84.99	7	85.13	85.50	11	8,152	0.13%
2018/11/30	6	83.65	14	83.57	84.30	-8	8,070	-0.10%
2018/11/29	5	82.10	1	81.80	80.80	4	7,997	0.05%
2018/11/28	7	80.76	1	80.20	80.60	6	7,949	0.08%
2018/11/27	1	79.70	2	81.60	82.10	-1	7,878	-0.01%
2018/11/26	4	79.30	5	78.92	79.90	-1	7,804	-0.01%
2018/11/23	20	77.48	20	76.71	76.70	0	7,802	0.00%
2018/11/22	11	78.79	16	78.73	77.50	-5	7,711	-0.06%
2018/11/21	10	82.00	12	81.47	82.40	-2	7,585	-0.03%
2018/11/20	87	81.96	91	82.77	80.10	-4	7,370	-0.05%
2018/11/16	1	85.30	0	0.00	87.00	1	7,112	0.01%
2018/11/15	0	0.00	26	84.98	86.00	-26	7,004	-0.37%
2018/11/14	5	83.28	0	0.00	82.70	5	6,800	0.07%
2018/11/13	5	83.62	0	0.00	84.70	5	6,745	0.07%
2018/11/12	2	85.10	2	85.40	84.40	0	6,687	0.00%
2018/11/09	2	82.50	2	82.65	83.80	0	6,551	0.00%
2018/11/08	1	83.30	3	81.70	81.50	-2	6,402	-0.03%
2018/11/07	4	80.25	5	80.80	81.40	-1	6,148	-0.02%
2018/11/06	10	80.50	9	80.57	80.30	1	6,044	0.02%
2018/11/05	17	80.08	5	80.44	78.30	12	5,695	0.21%
2018/11/02	13	80.37	16	80.80	81.30	-3	5,536	-0.05%
2018/11/01	16	81.39	23	82.35	80.40	-7	5,439	-0.13%
2018/10/31	20	79.54	25	79.91	80.90	-5	5,060	-0.10%
2018/10/30	19	76.71	26	77.99	80.30	-7	4,866	-0.14%
2018/10/29	40	73.70	40	73.89	76.40	0	4,611	0.00%
2018/10/26	4	74.28	2	76.10	73.30	2	4,463	0.04%
2018/10/25	3	74.00	3.2	74.37	75.10	-0.2	4,117	0.00%
2018/10/24	0	0.00	11	73.65	74.40	-11	4,047	-0.27%
2018/10/23	10	73.99	65	73.60	74.50	-55	4,142	-1.33%
2018/10/22	7	71.64	17	71.15	71.50	-10	4,070	-0.25%
2018/10/19	1	67.10	10	67.23	67.70	-9	3,798	-0.24%
2018/10/16	1	63.30	4	63.45	62.80	-3	3,903	-0.08%
2018/10/15	1	62.20	1	62.50	63.20	0	3,943	0.00%
2018/10/02	2	67.10	5	67.10	66.70	-3	4,021	-0.07%
2018/10/01	1	67.70	0	0.00	68.40	1	4,007	0.02%
2018/09/27	0	0.00	3	68.33	68.50	-3	3,977	-0.08%
2018/09/26	1	69.50	5	69.42	68.10	-4	3,959	-0.10%
2018/09/25	0	0.00	1	68.10	68.10	-1	3,891	-0.03%
2018/09/21	1	67.50	1	68.20	68.20	0	3,883	0.00%
2018/09/20	3	67.83	1	67.70	67.80	2	3,881	0.05%
2018/09/19	1	68.40	2	68.65	68.50	-1	3,864	-0.03%
2018/09/18	0	0.00	2	68.70	67.70	-2	3,842	-0.05%
2018/09/17	1	69.30	6	69.22	69.20	-5	3,805	-0.13%
2018/09/14	2	68.20	0	0.00	68.00	2	3,744	0.05%
2018/09/12	0	0.00	5	65.52	66.20	-5	3,664	-0.14%
2018/09/11	2	64.85	1	66.20	64.40	1	3,644	0.03%
2018/09/10	1	63.90	0	63.60	63.50	1	3,629	0.03%
2018/09/07	3	65.37	1	66.00	65.70	2	3,609	0.06%
2018/09/06	2	66.80	0	0.00	67.00	2	3,582	0.06%
2018/09/05	3	68.00	0	0.00	67.60	3	3,585	0.08%
2018/09/04	2	68.55	25	68.10	69.00	-23	3,546	-0.65%
2018/09/03	1	67.90	0	0.00	67.40	1	3,602	0.03%
2018/08/31	1	67.50	3	67.17	67.50	-2	3,607	-0.06%
2018/08/30	5	67.84	5	67.64	67.60	0	3,608	0.00%
2018/08/28	1	66.70	4	66.48	66.30	-3	3,665	-0.08%
2018/08/27	1	65.60	0	0.00	65.60	1	3,685	0.03%
2018/08/22	1	65.20	0	0.00	65.10	1	3,774	0.03%
2018/08/21	2	65.30	4	65.10	65.40	-2	3,759	-0.05%
2018/08/20	4	64.15	2	64.45	63.70	2	3,776	0.05%
2018/08/17	1	66.00	0	0.00	65.80	1	3,777	0.03%
2018/08/16	0	0.00	10	65.90	66.30	-10	3,762	-0.27%
2018/08/14	1	66.50	8	66.41	66.80	-7	3,747	-0.19%
2018/08/13	3	66.00	6	65.82	65.80	-3	3,780	-0.08%
2018/08/09	0	0.00	2	67.70	67.50	-2	3,741	-0.05%
2018/08/08	2	68.10	1	68.30	68.20	1	3,740	0.03%
2018/08/07	3	67.43	3	67.63	67.90	0	3,715	0.00%
2018/08/06	3	66.87	2	67.00	67.50	1	3,689	0.03%
2018/08/03	1	65.40	13	65.48	66.70	-12	3,616	-0.33%
2018/08/02	1	64.20	2	64.00	64.20	-1	3,518	-0.03%
2018/08/01	0	0.00	2	65.60	64.50	-2	3,507	-0.06%
2018/07/31	0	0.00	3	64.47	64.60	-3	3,489	-0.09%
2018/07/30	9	65.49	8	65.23	65.00	1	3,424	0.03%
2018/07/27	3	63.60	14	64.11	64.30	-11	3,195	-0.34%
2018/07/26	4	58.30	4	58.60	58.50	0	2,874	0.00%
2018/07/25	2	57.70	7	58.13	58.70	-5	2,913	-0.17%
2018/07/24	5.2	61.77	6	61.97	61.80	-0.8	2,973	-0.03%
2018/07/23	10	61.92	3	61.93	62.10	7	3,055	0.23%
2018/07/20	0	0.00	3	61.33	61.40	-3	3,033	-0.10%
2018/07/19	3	60.93	0	0.00	60.70	3	3,066	0.10%
2018/07/18	0	0.00	3	61.03	61.50	-3	3,086	-0.10%
2018/07/17	2	59.55	4	59.60	59.70	-2	3,056	-0.07%
2018/07/16	1	59.50	0	0.00	59.30	1	3,064	0.03%
2018/07/13	44	58.76	44	59.01	59.50	0	3,057	0.00%
2018/07/12	2	59.60	2	59.70	59.80	0	3,020	0.00%
2018/07/04	6	60.12	0	0.00	60.00	6	3,217	0.19%
2018/07/03	6	60.77	0	0.00	60.50	6	3,243	0.19%
2018/07/02	0	0.00	2	61.60	60.90	-2	3,251	-0.06%
2018/06/29	1	60.60	0	0.00	61.00	1	3,258	0.03%
2018/06/27	1	60.10	0	0.00	60.20	1	3,269	0.03%
2018/06/26	6	60.25	1	60.10	60.30	5	3,328	0.15%
2018/06/25	1	60.60	3	60.70	60.70	-2	3,451	-0.06%
2018/06/21	0	0.00	1	61.70	61.20	-1	3,476	-0.03%
2018/06/20	4	61.08	0	0.00	61.00	4	3,518	0.11%
2018/06/19	2	62.10	7	61.90	61.90	-5	3,513	-0.14%
2018/06/15	1	62.30	0	0.00	62.10	1	3,582	0.03%
2018/06/14	0	0.00	1	62.90	62.10	-1	3,609	-0.03%
2018/06/13	2	62.20	1	62.80	62.20	1	3,682	0.03%
2018/06/11	4	63.15	0	0.00	62.50	4	3,912	0.10%
2018/06/08	2	65.80	1	66.00	65.60	1	3,923	0.03%
2018/06/07	7	66.16	1	66.10	66.20	6	3,944	0.15%
2018/06/06	1	65.60	2	65.75	65.70	-1	3,970	-0.03%
2018/06/05	1	64.40	4	64.68	65.10	-3	3,999	-0.08%
2018/06/04	1	62.80	1	63.19	63.00	0	3,946	0.00%
2018/06/01	2	62.25	0	0.00	62.20	2	3,960	0.05%
2018/05/31	1	62.50	2	62.40	62.80	-1	4,029	-0.02%
2018/05/30	2	62.10	0	0.00	62.10	2	4,152	0.05%
2018/05/29	7	63.57	16	63.98	63.30	-9	4,168	-0.22%
2018/05/28	0	0.00	3	63.53	63.60	-3	4,235	-0.07%
2018/05/25	4	61.80	0	0.00	61.80	4	4,386	0.09%
2018/05/24	7	62.20	1	62.30	62.10	6	4,657	0.13%
2018/05/23	4	62.00	0	0.00	62.00	4	4,888	0.08%
2018/05/22	0	0.00	4	62.05	61.80	-4	4,937	-0.08%
2018/05/21	3	62.70	3	62.30	61.90	0	5,091	0.00%
2018/05/18	1	61.10	0	0.00	61.00	1	5,094	0.02%
2018/05/17	0	0.00	1	61.70	61.50	-1	5,155	-0.02%
2018/05/16	16	60.86	0	0.00	60.90	16	5,214	0.31%
2018/05/15	2	61.15	0	0.00	61.00	2	5,329	0.04%
2018/05/14	3	62.73	0	0.00	62.70	3	5,479	0.05%
2018/05/11	1	62.30	0	0.00	62.10	1	5,637	0.02%
2018/05/10	5	61.50	0	0.00	61.50	5	5,653	0.09%
2018/05/09	5	60.70	1	61.50	61.10	4	5,666	0.07%
2018/05/08	22	61.38	0	0.00	60.90	22	5,634	0.39%
2018/05/07	1	61.10	7	61.64	62.30	-6	5,621	-0.11%
2018/05/04	5	59.86	0	0.00	59.70	5	5,704	0.09%
2018/05/03	5	60.50	0	0.00	60.20	5	5,679	0.09%
2018/05/02	3	61.97	3	62.17	62.40	0	5,674	0.00%
2018/04/30	7	61.94	1	61.80	61.60	6	5,668	0.11%
2018/04/27	56	63.89	51	64.03	63.80	5	5,593	0.09%
2018/04/26	2	68.20	1	66.20	66.20	1	5,488	0.02%
2018/04/25	1	68.80	0	0.00	69.80	1	5,500	0.02%
2018/04/24	1	70.80	0	0.00	71.00	1	5,528	0.02%
2018/04/23	0	0.00	3	72.80	71.70	-3	5,556	-0.05%
2018/04/20	0	0.00	2	73.50	73.20	-2	5,612	-0.04%
2018/04/18	0	0.00	3	72.20	72.20	-3	5,644	-0.05%
2018/04/17	2	71.35	1	71.20	71.30	1	5,666	0.02%
2018/04/16	1	72.70	0	0.00	73.00	1	5,591	0.02%
2018/04/13	6	72.60	1	73.30	72.60	5	5,599	0.09%
2018/04/12	1	71.60	0	0.00	72.20	1	5,600	0.02%
2018/04/10	0	0.00	2	73.25	73.40	-2	5,586	-0.04%
2018/04/09	1	71.50	0	0.00	71.20	1	5,572	0.02%
2018/04/02	0	0.00	2	72.65	72.80	-2	5,592	-0.04%
2018/03/31	0	0.00	1	71.80	71.90	-1	5,620	-0.02%
2018/03/30	3	71.73	1	72.20	71.50	2	5,640	0.04%
2018/03/29	1	71.70	0	0.00	71.50	1	5,633	0.02%
2018/03/28	8	72.88	1	72.90	72.10	7	5,575	0.13%
2018/03/27	45	76.54	0	0.00	75.70	45	5,449	0.83%
2018/03/26	2	75.80	1	75.70	75.50	1	5,463	0.02%
2018/03/23	3	75.53	2	75.65	75.80	1	5,507	0.02%
2018/03/22	1	78.00	0	0.00	77.10	1	5,538	0.02%
2018/03/21	1	78.40	4	78.90	77.40	-3	5,694	-0.05%
2018/03/20	0	0.00	2	77.90	77.50	-2	5,887	-0.03%
2018/03/19	4	78.55	0	0.00	78.60	4	6,434	0.06%
2018/03/16	12	77.61	0	0.00	76.60	12	6,840	0.18%
2018/03/15	0	0.00	4	76.75	76.10	-4	6,663	-0.06%
2018/03/14	1	76.00	4	76.10	77.30	-3	6,648	-0.05%
2018/03/13	0	0.00	1	78.10	78.30	-1	6,606	-0.02%
2018/03/12	10	78.60	1	78.80	78.30	9	6,610	0.14%
2018/03/09	3	77.60	1	77.60	78.10	2	6,590	0.03%
2018/03/07	0	0.00	1	79.40	78.30	-1	6,581	-0.02%
2018/03/06	1	78.70	2	78.55	78.50	-1	6,572	-0.02%
2018/03/05	0	0.00	1	78.30	78.50	-1	6,523	-0.02%
2018/03/02	1	82.00	2	81.70	81.60	-1	6,385	-0.02%
2018/03/01	4	82.48	6	82.55	82.80	-2	6,348	-0.03%
2018/02/27	14	84.19	20	83.81	82.50	-6	6,284	-0.10%
2018/02/26	18	82.76	36	82.52	82.20	-18	6,119	-0.29%
2018/02/23	8	79.94	22.1	79.90	80.20	-14.1	5,848	-0.24%
2018/02/22	0.1	77.50	0.1	77.50	77.50	-0.1	5,672	0.00%
2018/02/21	4	76.68	27	77.15	77.40	-23	5,655	-0.41%
2018/02/12	1	74.30	0	0.00	73.50	1	5,549	0.02%
2018/02/09	0	0.00	1	70.80	74.80	-1	5,529	-0.02%
2018/02/08	2	75.95	1	75.50	73.50	1	5,512	0.02%
2018/02/07	2	74.25	11	75.45	74.50	-9	5,498	-0.16%
2018/02/06	8	73.08	10	72.51	71.10	-2	5,467	-0.04%
2018/02/05	6	76.48	6	76.60	77.00	0	5,337	0.00%
2018/01/29	0	0.00	14	74.69	75.00	-14	5,321	-0.26%
2018/01/26	4	72.83	500	72.87	72.60	-496	5,238	-9.47%	大賣/鉅額交易
2018/01/25	8	73.74	0	0.00	73.50	8	5,308	0.15%
2018/01/24	0.1	74.60	3	74.13	74.80	-2.9	5,382	-0.05%
2018/01/23	0	0.00	3	74.17	73.50	-3	5,461	-0.05%
2018/01/22	1	74.20	6	74.38	74.60	-5	5,675	-0.09%
2018/01/19	0	0.00	26	73.25	73.70	-26	5,866	-0.44%
2018/01/18	2	73.10	12	73.11	73.20	-10	5,858	-0.17%
2018/01/17	1	72.00	7	71.97	72.00	-6	5,797	-0.10%
2018/01/16	2	71.60	4	70.75	71.20	-2	5,761	-0.03%
2018/01/15	10	69.60	10	69.80	69.80	0	5,784	0.00%
2018/01/12	12	70.58	1	70.30	70.20	11	5,818	0.19%
2018/01/11	0	0.00	1	69.50	70.00	-1	5,762	-0.02%
2018/01/10	1	68.00	2	68.00	68.00	-1	5,746	-0.02%
2018/01/09	3	69.53	0	0.00	69.20	3	5,729	0.05%
2018/01/05	2	70.75	0	0.00	70.30	2	5,715	0.03%
2018/01/04	0	0.00	4	69.83	70.30	-4	5,702	-0.07%
2018/01/03	497	69.78	0	0.00	69.80	497	5,736	8.66%	大買/鉅額交易
2018/01/02	9	70.03	0	0.00	70.00	9	5,764	0.16%