瑞儀 (6176)-統一-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－統一-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

統一-台中券商分點個股進出
統一-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	2	188.75	8	189.13	194.50	-6	4,894	-0.12%
2024/04/24	0	0.00	1	176.00	177.00	-1	4,708	-0.02%
2024/04/19	0	0.00	1	178.50	177.00	-1	4,696	-0.02%
2024/04/17	0	0.00	2	178.00	179.00	-2	4,591	-0.04%
2024/04/16	2	175.25	1	175.00	176.50	1	4,567	0.02%
2024/04/12	1	175.50	0	0.00	175.50	1	4,559	0.02%
2024/04/10	0	0.00	3	175.17	175.00	-3	4,569	-0.07%
2024/04/08	5	171.10	2	171.00	170.50	3	4,616	0.06%
2024/04/03	2	172.75	1	173.00	174.00	1	4,568	0.02%
2024/04/02	2	169.00	5	173.20	174.00	-3	4,514	-0.07%
2024/04/01	2	167.75	1	166.00	169.50	1	4,446	0.02%
2024/03/29	3	170.83	3	170.67	169.00	0	4,380	0.00%
2024/03/28	5	176.00	5	178.40	172.50	0	4,218	0.00%
2024/03/27	5	171.40	1	175.00	172.00	4	4,055	0.10%
2024/03/26	2	168.50	1	168.00	170.50	1	3,977	0.03%
2024/03/25	9	175.00	5	173.00	172.00	4	3,924	0.10%
2024/03/22	1	180.00	2.3	176.67	176.00	-1.3	3,917	-0.03%
2024/03/21	1	182.00	0	0.00	183.00	1	3,899	0.03%
2024/03/20	8	197.69	3	193.50	188.50	5	3,821	0.13%
2024/03/19	1	187.50	21	186.02	187.00	-20	3,574	-0.56%
2024/03/18	0	0.00	0.1	173.00	176.50	-0.1	3,387	0.00%
2024/03/15	5	172.30	7	173.00	172.50	-2	3,349	-0.06%
2024/03/14	1	179.00	4	186.38	180.00	-3	3,217	-0.09%
2024/03/13	1	184.00	3	183.17	184.00	-2	3,053	-0.07%
2024/03/12	7	173.29	10	173.30	177.50	-3	2,914	-0.10%
2024/03/11	9	170.89	0.7	168.50	167.50	8.3	2,822	0.29%
2024/03/08	1	170.50	0	0.00	170.00	1	2,772	0.04%
2024/03/07	0	0.00	6.5	159.57	166.00	-6.5	2,569	-0.25%
2024/03/06	0	0.00	3	150.00	151.00	-3	2,420	-0.12%
2024/03/04	0	0.00	1	149.50	148.50	-1	2,357	-0.04%
2024/03/01	0.2	145.50	0.2	144.50	144.00	-0.1	2,319	0.00%
2024/02/29	0.1	147.50	0	0.00	147.50	0.1	2,268	0.00%
2024/02/26	2.1	146.04	0	0.00	147.00	2.1	2,303	0.09%
2024/02/23	0.2	145.33	0	0.00	145.00	0.2	2,313	0.01%
2024/02/22	2.1	145.49	0	0.00	145.00	2.1	2,325	0.09%
2024/02/21	2	143.00	3	143.00	143.00	-1	2,321	-0.04%
2024/02/20	0.1	141.25	0	0.00	140.50	0.1	2,327	0.00%
2024/02/19	0.1	139.50	0	0.00	141.00	0.1	2,336	0.00%
2024/02/15	0.1	140.50	0	0.00	140.00	0.1	2,349	0.00%
2024/02/02	0	0.00	2	137.50	138.50	-2	2,347	-0.09%
2024/02/01	1	136.50	0	0.00	137.00	1	2,369	0.04%
2024/01/30	0	0.00	1	140.00	138.50	-1	2,426	-0.04%
2024/01/29	0	0.00	1	139.50	140.00	-1	2,446	-0.04%
2024/01/24	5	138.50	0	138.50	138.00	5	2,470	0.20%
2024/01/18	1	137.50	0	0.00	137.50	1	2,557	0.04%
2024/01/17	0	0.00	4	138.50	138.00	-4	2,551	-0.16%
2024/01/10	1	136.00	2	136.25	137.00	-1	2,666	-0.04%
2024/01/09	3	131.83	6	132.58	134.00	-3	2,653	-0.11%
2024/01/08	1	138.50	0	0.00	139.00	1	2,565	0.04%
2024/01/05	0.5	138.00	0.1	138.50	139.00	0.4	2,564	0.02%
2024/01/04	1	138.50	0	0.00	139.50	1	2,557	0.04%
2024/01/03	1.5	135.83	0	0.00	139.50	1.5	2,548	0.06%
2024/01/02	0.2	133.29	1	133.00	139.00	-0.9	2,481	-0.03%
2023/12/28	0	0.00	3	132.33	132.00	-3	2,462	-0.12%
2023/12/26	3	131.33	0	0.00	132.00	3	2,467	0.12%
2023/12/20	1	132.00	0	0.00	133.50	1	2,410	0.04%
2023/12/19	1	131.00	0	0.00	132.00	1	2,383	0.04%
2023/12/18	1	134.50	0.1	133.00	132.50	0.9	2,343	0.04%
2023/12/15	1	135.50	0	0.00	134.50	1	2,265	0.04%
2023/12/12	0	0.00	2	136.50	136.00	-2	2,254	-0.09%
2023/12/08	1	133.50	0	0.00	133.50	1	2,367	0.04%
2023/12/07	1	132.00	0	0.00	132.00	1	2,425	0.04%
2023/12/05	0	0.00	1	131.00	131.00	-1	2,483	-0.04%
2023/12/01	1	132.50	1	131.00	132.50	0	2,571	0.00%
2023/11/28	1	131.50	0	0.00	132.50	1	2,604	0.04%
2023/11/22	0	0.00	0.4	129.00	129.50	-0.4	2,539	-0.02%
2023/11/20	0	0.00	1	129.00	129.50	-1	2,531	-0.04%
2023/11/16	1	129.00	0	0.00	129.00	1	2,539	0.04%
2023/11/15	0	0.00	2	128.50	128.50	-2	2,583	-0.08%
2023/11/10	0	0.00	1	126.50	126.00	-1	2,630	-0.04%
2023/11/09	0	0.00	1	127.50	127.00	-1	2,633	-0.04%
2023/11/08	0.4	128.00	0	0.00	127.50	0.4	2,671	0.01%
2023/11/07	1	126.00	0	0.00	127.00	1	2,666	0.04%
2023/11/02	2	125.50	0	0.00	125.50	2	2,754	0.07%
2023/10/30	0	127.00	1	125.50	124.50	-1	2,836	-0.04%
2023/10/26	0	0.00	2	126.00	126.00	-2	3,148	-0.06%
2023/10/25	0	0.00	1	126.00	126.00	-1	3,135	-0.03%
2023/10/24	2	126.25	1	126.50	126.50	1	3,142	0.03%
2023/10/20	0	0.00	0	124.50	125.00	0	3,097	0.00%
2023/10/11	0	0.00	0	122.50	123.00	0	3,237	0.00%
2023/10/04	0	0.00	1	124.50	124.50	-1	3,236	-0.03%
2023/10/02	1	123.50	0	0.00	123.50	1	3,236	0.03%
2023/09/28	1	123.00	0	0.00	123.00	1	3,252	0.03%
2023/09/21	0	0.00	2	126.25	126.50	-2	3,281	-0.06%
2023/09/20	1	128.54	1	128.50	128.50	0	3,303	0.00%
2023/09/19	0	0.00	1	130.50	129.00	-1	3,436	-0.03%
2023/09/18	0	0.00	5	130.00	129.00	-5	3,486	-0.14%
2023/09/14	0	0.00	4	129.38	129.00	-4	3,513	-0.11%
2023/09/13	3	130.00	14	129.57	129.50	-11	3,476	-0.32%
2023/09/12	0	0.00	1	127.00	127.00	-1	3,444	-0.03%
2023/09/11	0	0.00	4	124.75	125.00	-4	3,417	-0.12%
2023/09/08	0	0.00	3	126.17	126.00	-3	3,407	-0.09%
2023/09/06	0	0.00	12	125.04	127.00	-12	3,394	-0.35%
2023/09/05	0	0.00	5	123.00	123.50	-5	3,326	-0.15%
2023/09/04	1	121.00	2	121.00	122.00	-1	3,329	-0.03%
2023/08/31	0	0.00	2.1	118.99	119.50	-2.1	3,313	-0.06%
2023/08/30	1	118.50	0	0.00	118.50	1	3,318	0.03%
2023/08/28	1	117.50	0.1	117.50	117.00	0.9	3,351	0.03%
2023/08/18	0	0.00	2	117.50	117.00	-2	3,352	-0.06%
2023/08/16	0	0.00	2	116.00	117.00	-2	3,329	-0.06%
2023/08/15	0	0.00	0	117.50	116.50	0	3,308	0.00%
2023/08/14	3	115.83	1	115.50	116.50	2	3,299	0.06%
2023/08/10	0	117.50	1	117.50	118.00	-1	3,214	-0.03%
2023/08/09	0	118.50	0	0.00	119.00	0	3,182	0.00%
2023/08/08	0	0.00	0.3	118.50	120.50	-0.3	3,139	-0.01%
2023/08/07	5	119.80	0	0.00	118.50	5	3,089	0.16%
2023/08/04	3	117.67	2	117.75	118.00	1	3,047	0.03%
2023/08/02	2	117.98	1	118.50	118.00	1	3,017	0.03%
2023/08/01	6	116.75	1	117.00	117.50	5	2,960	0.17%
2023/07/31	2	117.50	8.1	121.13	120.50	-6.1	2,884	-0.21%
2023/07/27	0	0.00	0.1	111.50	111.00	-0.1	2,628	0.00%
2023/07/25	0	0.00	0.1	110.50	111.00	-0.1	2,621	0.00%
2023/07/18	0.1	110.00	0	0.00	111.50	0.1	2,630	0.00%
2023/07/14	0.1	109.00	0	0.00	108.50	0.1	2,636	0.00%
2023/07/13	2	110.25	1	109.00	109.00	1	2,648	0.04%
2023/07/07	3.2	108.91	0	0.00	109.50	3.2	2,841	0.11%
2023/06/29	0	0.00	1	111.00	111.00	-1	2,796	-0.04%
2023/06/28	0.2	109.50	1	109.00	111.00	-0.8	2,772	-0.03%
2023/06/27	2	109.50	0	0.00	108.00	2	2,748	0.07%
2023/06/26	3	123.00	8	122.81	123.00	-5	2,576	-0.19%
2023/06/19	15	124.00	0	0.00	123.00	15	2,461	0.61%
2023/06/16	1	124.00	2	124.51	124.00	-1	2,422	-0.04%
2023/06/15	0	0.00	1	126.00	126.00	-1	2,339	-0.04%
2023/06/12	0	0.00	2	124.00	124.00	-2	2,307	-0.09%
2023/06/09	0	0.00	1	123.50	124.00	-1	2,290	-0.04%
2023/06/07	1	120.50	10	120.50	121.00	-9	2,270	-0.40%
2023/06/06	0	0.00	0.1	120.00	120.00	-0.1	2,262	0.00%
2023/06/02	0	120.00	10	120.00	121.00	-10	2,244	-0.44%
2023/06/01	0	119.00	0	0.00	120.00	0	2,209	0.00%
2023/05/29	0.1	120.00	0	0.00	120.00	0.1	2,151	0.01%
2023/05/25	0	0.00	3	118.00	118.50	-3	2,115	-0.14%
2023/05/23	0	0.00	1	116.50	117.00	-1	2,091	-0.05%
2023/05/19	0	0.00	1	115.00	115.50	-1	2,056	-0.05%
2023/05/18	1	115.00	0.1	115.00	115.50	1	2,049	0.05%
2023/05/17	0	114.50	1	114.00	114.50	-1	2,040	-0.05%
2023/05/10	0	0.00	2	114.00	114.00	-2	2,040	-0.10%
2023/05/09	2	113.25	0	0.00	114.00	2	2,049	0.10%
2023/05/05	0.1	114.00	0	0.00	114.00	0.1	2,041	0.00%
2023/05/04	10	114.00	0	0.00	113.50	10	2,048	0.49%
2023/04/24	1	112.00	0	0.00	111.50	1	1,976	0.05%
2023/04/19	0	0.00	1	112.00	114.00	-1	1,946	-0.05%
2023/04/14	1	115.00	2	116.00	112.00	-1	1,890	-0.05%
2023/04/11	5	112.50	0	0.00	112.50	5	1,712	0.29%
2023/04/06	0	0.00	2	111.00	111.00	-2	1,633	-0.12%
2023/03/23	0	0.00	1	108.00	108.00	-1	1,877	-0.05%
2023/03/22	1	107.00	1	107.50	108.00	0	1,842	0.00%
2023/03/20	5	106.00	0	0.00	106.50	5	1,848	0.27%
2023/03/15	1	105.00	1	105.50	105.00	0	1,819	0.00%
2023/03/14	0.1	106.00	0	0.00	105.00	0.1	1,816	0.01%
2023/03/09	0	0.00	1	108.00	108.50	-1	1,794	-0.06%
2023/03/08	5	108.50	0	0.00	108.50	5	1,800	0.28%
2023/03/06	2	108.00	0	108.00	108.00	2	1,798	0.11%
2023/03/02	1	105.00	0	0.00	105.50	1	1,783	0.06%
2023/03/01	2	104.50	0	0.00	105.00	2	1,792	0.11%
2023/02/24	0	105.50	0	0.00	105.50	0	1,795	0.00%
2023/02/21	0	0.00	1	105.00	106.00	-1	1,834	-0.05%
2023/02/15	0	0.00	2	103.50	103.00	-2	1,891	-0.11%
2023/02/14	0	0.00	2	103.50	103.50	-2	1,909	-0.10%
2023/02/13	0	0.00	0.2	102.50	103.50	-0.2	1,959	-0.01%
2023/02/10	2	102.00	0	0.00	102.00	2	1,964	0.10%
2023/02/08	0.1	104.50	0	0.00	104.00	0.1	1,968	0.00%
2023/02/07	0	0.00	1	104.00	104.00	-1	1,957	-0.05%
2023/01/30	0	0.00	2	102.50	102.00	-2	1,993	-0.10%
2023/01/16	0.1	99.20	0	0.00	99.20	0.1	1,971	0.01%
2023/01/11	1	99.30	0	0.00	98.90	1	1,977	0.05%
2023/01/10	1	98.71	3	98.97	98.70	-2	1,993	-0.10%
2023/01/09	7.2	98.73	0	0.00	98.80	7.2	2,004	0.36%
2023/01/06	2	101.75	0	0.00	101.50	2	1,947	0.10%
2022/12/30	0	0.00	1	105.00	105.00	-1	1,909	-0.05%
2022/12/29	1	105.00	0	0.00	106.00	1	1,891	0.05%
2022/12/26	1	105.00	0	0.00	105.00	1	1,971	0.05%
2022/12/20	0	0.00	1	108.00	107.00	-1	2,033	-0.05%
2022/12/19	0	0.00	2	109.00	109.00	-2	1,994	-0.10%
2022/12/16	0	0.00	1	107.00	107.00	-1	1,886	-0.05%
2022/12/05	1	105.00	0	0.00	106.00	1	1,936	0.05%
2022/12/01	0	0.00	1	106.00	106.00	-1	1,951	-0.05%
2022/11/30	0	0.00	1	104.00	105.00	-1	1,942	-0.05%
2022/11/21	0	0.00	0.1	102.50	102.00	-0.1	1,905	-0.01%
2022/11/18	0	0.00	1	104.00	104.00	-1	1,888	-0.05%
2022/11/17	1.1	104.00	0	0.00	104.50	1.1	1,871	0.06%
2022/11/15	1	103.50	3	103.17	103.50	-2	1,835	-0.11%
2022/11/14	0.1	101.50	0	0.00	102.50	0.1	1,817	0.00%
2022/11/11	0	102.00	1	102.00	101.50	-1	1,812	-0.05%
2022/11/10	0	0.00	1	101.00	101.00	-1	1,791	-0.06%
2022/11/04	1	98.40	0	0.00	99.10	1	1,771	0.06%
2022/10/31	0	0.00	2	98.50	98.40	-2	1,805	-0.11%
2022/10/28	2	96.20	12	95.80	95.60	-10	1,772	-0.56%
2022/10/25	5	93.94	1	93.70	93.20	4	1,744	0.23%
2022/10/17	0	0.00	1.2	95.58	97.80	-1.2	1,735	-0.07%
2022/10/14	0	0.00	2	96.45	96.00	-2	1,744	-0.11%
2022/10/13	3	95.27	2	94.70	94.70	1	1,778	0.06%
2022/10/12	0	0.00	1	97.10	97.40	-1	1,797	-0.06%
2022/10/11	1	97.20	0	0.00	97.20	1	1,827	0.05%
2022/10/07	0	0.00	1	98.90	99.00	-1	1,816	-0.06%
2022/10/06	0	0.00	1	98.50	98.30	-1	1,817	-0.06%
2022/10/05	2	98.25	0	0.00	97.80	2	1,819	0.11%
2022/10/04	3	97.30	1.6	97.98	98.00	1.4	1,806	0.08%
2022/09/30	1.6	100.19	2	99.55	100.50	-0.4	1,751	-0.02%
2022/09/29	1	99.90	0	0.00	100.00	1	1,743	0.06%
2022/09/28	0	0.00	1	99.90	100.50	-1	1,708	-0.06%
2022/09/27	0	0.00	1	100.50	100.50	-1	1,679	-0.06%
2022/09/26	0	0.00	18	97.40	96.30	-18	1,618	-1.11%
2022/09/19	0	99.50	0.3	99.57	98.90	-0.3	1,600	-0.02%
2022/09/14	0.1	98.80	0	0.00	98.80	0.1	1,714	0.00%
2022/09/06	0.1	95.80	0	0.00	95.50	0.1	1,763	0.01%
2022/09/05	0	0.00	1	98.60	96.50	-1	1,748	-0.06%
2022/08/30	0.1	99.60	0	0.00	99.40	0.1	1,716	0.01%
2022/08/25	1.1	99.56	1	98.90	99.00	0.1	1,712	0.01%
2022/08/22	0.2	100.50	0	0.00	101.00	0.2	1,723	0.01%
2022/08/19	1.1	100.50	0	0.00	100.50	1.1	1,724	0.06%
2022/08/17	0.1	100.50	0	0.00	100.00	0.1	1,727	0.00%
2022/08/15	0.1	100.43	0	0.00	100.00	0.1	1,714	0.00%
2022/08/12	0.3	100.33	2	100.50	100.50	-1.7	1,701	-0.10%
2022/08/11	0	0.00	1	101.00	100.50	-1	1,699	-0.06%
2022/08/10	0	0.00	1	99.50	99.50	-1	1,677	-0.06%
2022/08/08	0	0.00	1	96.50	96.50	-1	1,629	-0.06%
2022/08/04	1	92.40	0	0.00	93.00	1	1,624	0.06%
2022/08/03	4.1	92.92	0	0.00	93.40	4.1	1,628	0.25%
2022/08/02	0.1	92.70	0	0.00	92.60	0.1	1,634	0.01%
2022/07/29	1	92.50	1	90.50	93.30	0	1,628	0.00%
2022/07/25	0	0.00	0.1	88.20	88.40	-0.1	1,632	0.00%
2022/07/21	1	85.90	0	0.00	86.70	1	1,640	0.06%
2022/07/18	1	84.30	0	0.00	84.80	1	1,609	0.06%
2022/07/14	0.1	83.80	0	0.00	83.40	0.1	1,616	0.00%
2022/07/13	0	0.00	1	84.60	84.00	-1	1,622	-0.06%
2022/07/12	0	0.00	1	83.60	83.40	-1	1,627	-0.06%
2022/07/08	0	0.00	0	84.10	83.90	0	1,647	0.00%
2022/07/07	0.1	81.80	0	0.00	82.30	0.1	1,636	0.00%
2022/07/04	10	83.50	0	0.00	83.00	10	1,652	0.61%
2022/06/27	22	88.21	2	88.10	87.10	20	1,598	1.25%
2022/06/24	5	87.44	2	87.10	86.70	3	1,598	0.19%
2022/06/23	4	98.93	23	99.02	97.60	-19	1,512	-1.26%
2022/06/20	1	102.00	0	0.00	101.00	1	1,394	0.07%
2022/06/17	1	103.00	0	103.50	105.00	1	1,356	0.07%
2022/06/16	2	105.25	0	0.00	104.50	2	1,339	0.15%
2022/06/10	0	0.00	0	106.00	106.00	0	1,427	0.00%
2022/06/09	0	0.00	1	105.50	105.50	-1	1,435	-0.07%
2022/06/07	0	106.00	0	106.00	106.00	0	1,447	0.00%
2022/05/26	0	0.00	1	104.50	104.50	-1	1,591	-0.06%
2022/05/24	0	0.00	0	104.50	104.50	0	1,663	0.00%
2022/05/23	0	0.00	0	104.00	104.00	0	1,671	0.00%
2022/05/19	0	0.00	3	102.50	103.00	-3	1,682	-0.18%
2022/05/18	0	0.00	1	103.00	103.00	-1	1,678	-0.06%
2022/05/16	0.5	103.50	1	103.00	103.00	-0.5	1,704	-0.03%
2022/05/13	0	0.00	1	101.50	101.50	-1	1,692	-0.06%
2022/05/09	1	101.50	0	0.00	102.00	1	1,715	0.06%
2022/05/05	0	0.00	1	103.50	104.00	-1	1,748	-0.06%
2022/05/04	1	103.00	0	0.00	103.00	1	1,760	0.06%
2022/04/28	1.8	102.94	0	0.00	103.00	1.8	1,804	0.10%
2022/04/26	0.2	105.50	0	0.00	105.50	0.2	1,798	0.01%
2022/04/25	1	104.00	2	104.50	105.00	-1	1,882	-0.05%
2022/04/22	2	107.00	0	0.00	107.50	2	1,892	0.11%
2022/04/19	1	105.00	0	0.00	105.00	1	1,856	0.05%
2022/04/15	0	0.00	1.1	104.46	104.50	-1.1	1,850	-0.06%
2022/04/07	0	0.00	2	101.75	101.50	-2	1,891	-0.11%
2022/04/06	1	102.00	0	0.00	102.50	1	1,889	0.05%
2022/03/29	0	0.00	0.5	105.00	104.50	-0.5	1,932	-0.03%
2022/03/25	0	0.00	1	103.00	103.00	-1	1,937	-0.05%
2022/03/22	0	102.00	0	0.00	102.50	0	2,035	0.00%
2022/03/21	1	102.50	0	0.00	101.50	1	2,046	0.05%
2022/03/10	1	102.50	2	102.50	102.50	-1	1,998	-0.05%
2022/03/08	0	0.00	1	101.50	100.50	-1	1,987	-0.05%
2022/03/07	1.2	100.58	0	0.00	100.50	1.2	1,952	0.06%
2022/03/04	10	103.00	1	103.00	103.00	9	1,922	0.47%
2022/03/02	0	0.00	1	102.50	102.50	-1	1,911	-0.05%
2022/02/25	0	0.00	2	100.00	100.50	-2	1,895	-0.11%
2022/02/21	8.3	101.02	0	0.00	102.00	8.3	1,954	0.42%
2022/02/18	0.3	101.33	0	0.00	101.50	0.3	1,971	0.02%
2022/02/17	0.2	101.50	2	101.00	101.00	-1.8	1,988	-0.09%
2022/02/16	0.2	102.25	0	0.00	101.00	0.2	1,993	0.01%
2022/02/15	0	0.00	1	101.50	101.50	-1	1,993	-0.05%
2022/02/14	1.1	100.59	5	101.20	101.00	-3.9	1,998	-0.20%
2022/02/11	1	102.50	1	103.00	103.00	0	1,982	0.00%
2022/02/10	1	103.00	1	103.50	103.50	0	2,006	0.00%
2022/02/09	1	103.00	0	0.00	103.50	1	2,018	0.05%
2022/02/08	1	103.00	1	103.50	103.00	0	2,001	0.00%
2022/02/07	0.1	101.50	0	0.00	102.50	0.1	1,992	0.00%
2022/01/26	0	0.00	0.1	101.50	101.50	-0.1	1,984	-0.01%
2022/01/24	1	100.00	4	99.83	101.50	-3	1,985	-0.15%
2022/01/21	1	101.50	0	0.00	101.00	1	2,020	0.05%
2022/01/20	1	103.50	2	104.00	103.50	-1	1,977	-0.05%
2022/01/19	1	104.00	1.1	105.46	104.00	-0.1	1,964	0.00%
2022/01/18	1	105.00	7	104.86	105.00	-6	1,934	-0.31%
2022/01/17	1	101.98	3	102.00	102.50	-2	1,842	-0.11%
2022/01/13	0	101.00	0	0.00	101.00	0	1,835	0.00%
2022/01/11	0	0.00	1	100.50	101.00	-1	1,834	-0.05%
2022/01/05	3	102.00	1.3	102.00	101.50	1.7	1,942	0.09%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,939	-0.05%
2022/01/03	0	0.00	4	101.50	101.50	-4	1,918	-0.21%
2021/12/30	0	0.00	8.8	100.56	101.00	-8.8	1,912	-0.46%
2021/12/29	0.2	100.50	4.1	100.01	100.50	-3.9	1,892	-0.21%
2021/12/27	0	0.00	1	101.00	100.50	-1	1,875	-0.05%
2021/12/23	1	100.00	0	0.00	99.90	1	1,875	0.05%
2021/12/22	4	98.90	1	99.50	99.50	3	1,861	0.16%
2021/12/21	0.1	99.06	1	99.20	99.00	-0.9	1,850	-0.05%
2021/12/20	3.1	98.67	2	98.60	98.30	1.1	1,846	0.06%
2021/12/17	1	98.90	6	98.97	99.10	-5	1,852	-0.27%
2021/12/16	0	0.00	6	97.60	98.10	-6	1,824	-0.33%
2021/12/14	5	95.78	5	95.20	95.00	0	1,847	0.00%
2021/12/13	1	97.00	0	0.00	96.70	1	1,810	0.06%
2021/12/10	0.1	97.60	0	0.00	97.30	0.1	1,804	0.00%
2021/12/08	0.1	98.00	2.2	97.82	97.70	-2.1	1,809	-0.12%
2021/12/07	1	97.10	0	0.00	97.30	1	1,809	0.06%
2021/12/06	2.1	97.12	0	0.00	97.10	2.1	1,815	0.12%
2021/12/03	1	97.70	0	0.00	97.70	1	1,811	0.06%
2021/11/29	1	96.50	2	96.00	96.50	-1	1,820	-0.05%
2021/11/26	6	97.82	0	0.00	97.00	6	1,818	0.33%
2021/11/25	0	0.00	1	98.50	98.20	-1	1,808	-0.06%
2021/11/23	4	99.03	0	0.00	98.50	4	1,794	0.22%
2021/11/22	0	0.00	1	100.00	100.00	-1	1,784	-0.06%
2021/11/19	1	99.80	0	0.00	99.70	1	1,800	0.06%
2021/11/18	0	0.00	3	100.40	100.50	-3	1,785	-0.17%
2021/11/17	0.1	98.40	0.3	98.40	97.90	-0.2	1,736	-0.01%
2021/11/16	0	0.00	2	98.50	97.70	-2	1,752	-0.11%
2021/11/15	2	97.30	0	0.00	97.90	2	1,757	0.11%
2021/11/09	1	97.10	0	0.00	97.10	1	1,850	0.05%
2021/11/08	1	97.70	0	0.00	98.20	1	1,834	0.05%
2021/11/05	2	96.40	0	0.00	96.60	2	1,863	0.11%
2021/11/04	3.1	96.52	0.2	96.80	96.30	2.9	1,910	0.15%
2021/11/03	3	96.00	1	96.20	96.00	2	1,927	0.10%
2021/11/02	21.1	97.81	20	96.10	96.10	1.1	1,975	0.06%
2021/10/29	4	97.48	3	97.67	97.30	1	2,060	0.05%
2021/10/26	1	94.20	0	0.00	94.30	1	2,183	0.05%
2021/10/25	3	93.50	0	0.00	93.70	3	2,221	0.14%
2021/10/22	0	0.00	2	93.40	93.70	-2	2,263	-0.09%
2021/10/19	0.3	91.70	1	91.50	92.10	-0.8	2,525	-0.03%
2021/10/18	0.3	91.07	0	0.00	91.00	0.3	2,628	0.01%
2021/10/14	0	0.00	1	88.70	88.70	-1	2,725	-0.04%
2021/10/13	8	91.23	0	0.00	90.80	8	2,723	0.29%
2021/10/12	3	92.70	0	0.00	93.30	3	2,707	0.11%
2021/10/07	2	93.90	1	94.50	94.40	1	2,786	0.04%
2021/10/05	0	0.00	0.3	93.00	92.50	-0.3	2,915	-0.01%
2021/10/01	5	92.54	0	0.00	92.00	5	3,110	0.16%
2021/09/30	0	0.00	10	92.70	93.50	-10	3,168	-0.32%
2021/09/28	0	0.00	5	93.64	94.10	-5	3,269	-0.15%
2021/09/24	1	92.80	1	92.70	92.70	0	3,345	0.00%
2021/09/23	3	92.97	0	0.00	92.70	3	3,338	0.09%
2021/09/22	37	93.65	0	0.00	92.60	37	3,330	1.11%
2021/09/17	0	0.00	10	95.20	95.50	-10	3,306	-0.30%
2021/09/16	0	0.00	1	94.70	94.80	-1	3,349	-0.03%
2021/09/15	4.1	95.06	0	0.00	94.70	4.1	3,374	0.12%
2021/09/14	11	95.64	0	0.00	95.50	11	3,391	0.32%
2021/09/13	6.1	94.09	0	0.00	94.60	6.1	3,391	0.18%
2021/09/08	2	94.45	0	0.00	94.10	2	3,446	0.06%
2021/09/07	0.2	96.13	0	0.00	95.70	0.2	3,461	0.00%
2021/09/06	2.3	96.78	1	97.10	96.00	1.3	3,479	0.04%
2021/09/03	1	98.00	10	98.55	98.00	-9	3,465	-0.26%
2021/09/02	10	98.70	0	0.00	98.00	10	3,463	0.29%
2021/09/01	1.1	98.83	0	0.00	99.00	1.1	3,479	0.03%
2021/08/31	1.2	97.97	1	98.70	99.00	0.2	3,487	0.00%
2021/08/27	1.1	97.78	0	0.00	97.60	1.1	3,502	0.03%
2021/08/26	6.2	97.61	1	97.50	97.50	5.2	3,505	0.15%
2021/08/25	1.1	97.90	1	98.70	99.10	0.1	3,497	0.00%
2021/08/24	3	97.63	1	97.90	97.50	2	3,483	0.06%
2021/08/20	2	94.80	2	94.15	93.80	0	3,469	0.00%
2021/08/19	1.3	96.23	3	96.07	96.00	-1.7	3,453	-0.05%
2021/08/18	1.9	97.30	0	0.00	97.90	1.9	3,429	0.05%
2021/08/17	8.3	97.01	0	0.00	97.60	8.3	3,418	0.24%
2021/08/16	0.6	96.34	0	0.00	96.30	0.6	3,376	0.02%
2021/08/13	0.1	97.00	3	96.23	95.30	-3	3,368	-0.09%
2021/08/12	2.3	97.73	1	97.80	97.60	1.3	3,354	0.04%
2021/08/11	2	97.25	5	97.86	97.10	-3	3,366	-0.09%
2021/08/10	4.1	99.46	0	0.00	98.90	4.1	3,348	0.12%
2021/08/09	0.2	101.32	1	100.00	100.50	-0.8	3,349	-0.02%
2021/08/06	6	101.50	0	0.00	101.00	6	3,377	0.18%
2021/08/05	3.4	102.05	0	0.00	102.50	3.4	3,393	0.10%
2021/08/04	3.3	101.07	1	101.00	101.00	2.3	3,452	0.07%
2021/08/03	5.1	102.29	3	101.33	102.50	2.1	3,476	0.06%
2021/08/02	13	104.15	0	0.00	104.00	13	3,441	0.38%
2021/07/30	1	106.00	2	106.00	105.50	-1	3,429	-0.03%
2021/07/29	0	0.00	1	106.50	107.00	-1	3,435	-0.03%
2021/07/28	2	106.75	0	0.00	107.00	2	3,455	0.06%
2021/07/27	2	109.50	12	109.88	109.00	-10	3,535	-0.28%
2021/07/26	0	0.00	1	111.50	110.50	-1	3,628	-0.03%
2021/07/23	15	111.30	2	112.00	110.50	13	3,795	0.34%
2021/07/22	5	123.60	1	124.50	124.50	4	3,602	0.11%
2021/07/21	6.5	123.15	0	0.00	123.00	6.5	3,539	0.18%
2021/07/20	4	124.00	1	124.50	124.50	3	3,511	0.09%
2021/07/19	13	125.58	18	126.94	125.50	-5	3,453	-0.14%
2021/07/16	1	127.00	8	126.81	127.00	-7	3,461	-0.20%
2021/07/15	3	125.50	0	0.00	126.00	3	3,471	0.09%
2021/07/14	1	125.50	0	0.00	126.00	1	3,480	0.03%
2021/07/13	4	125.13	0	0.00	125.00	4	3,450	0.12%
2021/07/12	3	125.83	1	126.00	126.50	2	3,402	0.06%
2021/07/09	2	127.00	12	126.71	127.00	-10	3,415	-0.29%
2021/07/08	0	0.00	8	129.38	129.00	-8	3,466	-0.23%
2021/07/07	1	126.50	1	127.50	128.00	0	3,377	0.00%
2021/07/06	2	127.50	13	127.96	128.00	-11	3,355	-0.33%
2021/07/05	1	126.00	0	126.50	126.00	1	3,340	0.03%
2021/07/02	1	125.00	3	125.33	125.50	-2	3,353	-0.06%
2021/07/01	0	122.50	2	122.75	122.50	-2	3,352	-0.06%
2021/06/30	2	121.00	0	0.00	121.50	2	3,347	0.06%
2021/06/29	1	121.00	1	121.00	121.00	0	3,341	0.00%
2021/06/28	0	0.00	1	122.00	122.00	-1	3,360	-0.03%
2021/06/25	5	119.00	0	0.00	120.00	5	3,372	0.15%
2021/06/24	2	118.50	1	118.50	118.50	1	3,373	0.03%
2021/06/23	0	0.00	2	118.50	118.00	-2	3,385	-0.06%
2021/06/21	2	116.00	1	117.00	116.00	1	3,419	0.03%
2021/06/17	1	119.00	5	119.00	119.00	-4	3,524	-0.11%
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	0	0.00	2	117.00	117.50	-2	3,759	-0.05%
2021/06/09	5	116.00	5	116.00	116.00	0	3,962	0.00%
2021/06/08	0	0.00	1	119.00	117.00	-1	3,990	-0.03%
2021/06/07	1	117.00	1	117.00	118.00	0	4,029	0.00%
2021/06/04	0	0.00	1	118.00	118.50	-1	4,048	-0.02%
2021/06/03	2	119.25	0	0.00	119.00	2	4,085	0.05%
2021/06/02	0	0.00	1	120.00	118.50	-1	4,113	-0.02%
2021/05/28	3	117.67	0	0.00	118.00	3	4,183	0.07%
2021/05/26	2	117.50	0	0.00	117.50	2	4,320	0.05%
2021/05/25	2	118.50	7	117.57	117.50	-5	4,349	-0.11%
2021/05/24	0	0.00	1	116.50	116.00	-1	4,353	-0.02%
2021/05/21	3	116.50	2	117.25	116.50	1	4,376	0.02%
2021/05/20	1	114.50	0	0.00	116.00	1	4,383	0.02%
2021/05/19	4	115.38	2	116.50	116.50	2	4,419	0.05%
2021/05/18	1	116.00	1	113.50	116.00	0	4,428	0.00%
2021/05/17	1	110.00	3	111.33	110.00	-2	4,440	-0.05%
2021/05/14	2	114.50	1	116.50	116.00	1	4,404	0.02%
2021/05/13	1	112.50	1	116.00	116.00	0	4,365	0.00%
2021/05/12	13	117.38	2	112.50	117.00	11	4,304	0.26%
2021/05/11	14	120.43	1	124.50	120.50	13	4,221	0.31%
2021/05/10	7	127.14	0	0.00	126.00	7	4,156	0.17%
2021/05/07	3	129.00	5	129.30	130.00	-2	4,206	-0.05%
2021/05/06	1	124.00	0	0.00	126.50	1	4,219	0.02%
2021/05/05	5	125.50	1	127.00	125.00	4	4,233	0.09%
2021/05/04	8	126.38	0	0.00	127.00	8	4,266	0.19%
2021/05/03	7	130.14	29	130.52	130.50	-22	4,242	-0.52%
2021/04/29	6	129.08	25	129.64	128.50	-19	4,190	-0.45%
2021/04/28	12	125.21	0	0.00	124.50	12	4,029	0.30%
2021/04/27	0	0.00	1	128.50	127.50	-1	4,141	-0.02%
2021/04/26	0	0.00	10	127.50	127.00	-10	4,143	-0.24%
2021/04/23	0	0.00	2	124.50	125.50	-2	4,160	-0.05%
2021/04/22	0	0.00	2	126.25	124.00	-2	4,261	-0.05%
2021/04/21	1	126.50	3	126.83	126.50	-2	4,388	-0.05%
2021/04/20	0	0.00	2	125.00	125.00	-2	4,422	-0.05%
2021/04/19	11	122.77	0	0.00	124.00	11	4,424	0.25%
2021/04/16	0	0.00	1	123.00	123.00	-1	4,538	-0.02%
2021/04/15	5	121.60	2	122.50	121.50	3	4,555	0.07%
2021/04/14	9	123.44	7	123.29	123.00	2	4,496	0.04%
2021/04/13	0	0.00	2	127.00	126.00	-2	4,421	-0.05%
2021/04/12	11	127.50	0	0.00	127.50	11	4,450	0.25%
2021/04/09	1	128.00	3	128.83	129.00	-2	4,414	-0.05%
2021/04/08	2	129.50	4	129.75	129.50	-2	4,358	-0.05%
2021/04/07	3	128.66	18	127.92	129.00	-15	4,313	-0.35%
2021/04/06	1	126.00	2	126.50	126.50	-1	4,258	-0.02%
2021/04/01	2	126.25	1	126.50	126.50	1	4,248	0.02%
2021/03/31	1	128.00	0	0.00	127.00	1	4,246	0.02%
2021/03/30	1	125.50	0	0.00	127.00	1	4,236	0.02%
2021/03/29	4.2	124.50	3	125.50	125.50	1.2	4,246	0.03%
2021/03/26	0	0.00	1	124.50	124.50	-1	4,240	-0.02%
2021/03/25	5	123.00	2	123.50	124.00	3	4,249	0.07%
2021/03/24	0	0.00	5	124.50	124.00	-5	4,286	-0.12%
2021/03/23	5	125.40	2	125.25	124.50	3	4,299	0.07%
2021/03/22	10	127.50	2	127.50	128.00	8	4,293	0.19%
2021/03/19	0	0.00	12	124.75	126.50	-12	4,255	-0.28%
2021/03/18	0	0.00	14	125.18	125.00	-14	4,186	-0.33%
2021/03/17	14	123.86	3	125.17	123.50	11	4,140	0.27%
2021/03/16	2	123.75	4	124.00	124.50	-2	4,183	-0.05%
2021/03/15	13	123.38	16	123.56	124.00	-3	4,230	-0.07%
2021/03/11	1	119.00	0	0.00	119.00	1	4,059	0.02%
2021/03/10	1	119.50	1	120.00	119.50	0	4,056	0.00%
2021/03/09	1	119.50	1	119.50	119.50	0	4,083	0.00%
2021/03/05	4	119.50	3	119.00	119.50	1	4,252	0.02%
2021/03/04	2	118.50	0	0.00	118.50	2	4,410	0.05%
2021/03/03	4	118.38	0	0.00	118.00	4	4,619	0.09%
2021/03/02	7	119.29	0	0.00	118.50	7	4,605	0.15%
2021/02/26	6	120.33	3	119.33	119.50	3	4,573	0.07%
2021/02/25	1	119.00	0	0.00	119.00	1	4,499	0.02%
2021/02/23	1	118.00	1	118.50	118.00	0	4,479	0.00%
2021/02/22	3	119.83	0	0.00	119.00	3	4,460	0.07%
2021/02/19	0	0.00	0.1	119.00	119.50	-0.1	4,451	0.00%
2021/02/18	0	0.00	1	117.00	117.50	-1	4,412	-0.02%
2021/02/17	5	117.50	1	117.50	117.50	4	4,402	0.09%
2021/02/05	4.1	116.89	1	117.50	116.50	3.1	4,374	0.07%
2021/02/04	0	0.00	1	117.00	117.50	-1	4,372	-0.02%
2021/02/03	0	0.00	3	116.33	116.50	-3	4,374	-0.07%
2021/02/02	0	0.00	1	115.00	115.50	-1	4,369	-0.02%
2021/02/01	6	113.08	1	114.00	114.00	5	4,373	0.11%
2021/01/29	5	115.50	2	114.00	115.00	3	4,356	0.07%
2021/01/28	1	118.00	1	119.00	118.00	0	4,268	0.00%
2021/01/27	3	121.33	0	122.50	121.00	3	4,233	0.07%
2021/01/26	2	121.50	4	121.50	121.50	-2	4,216	-0.05%
2021/01/25	4	120.38	3	121.17	121.50	1	4,202	0.02%
2021/01/22	2	118.25	2	118.75	119.50	0	4,159	0.00%
2021/01/21	5	118.00	6	118.92	118.00	-1	4,164	-0.02%
2021/01/20	1	122.00	5	120.40	117.50	-4	4,133	-0.10%
2021/01/19	8	119.19	2	119.00	118.50	6	3,975	0.15%
2021/01/18	2	118.00	10	119.70	119.50	-8	3,930	-0.20%
2021/01/15	1	118.50	5	119.60	119.50	-4	3,880	-0.10%
2021/01/14	3	119.83	12	120.04	119.00	-9	3,824	-0.24%
2021/01/13	2	117.25	6	117.25	117.50	-4	3,681	-0.11%
2021/01/12	9	116.22	1	115.50	115.50	8	3,612	0.22%
2021/01/11	10	117.05	6	117.33	116.00	4	3,584	0.11%
2021/01/08	5	114.90	7	114.64	114.50	-2	3,455	-0.06%
2021/01/07	3	114.83	7.1	115.08	115.00	-4.1	3,412	-0.12%
2021/01/06	3	115.67	6	115.42	115.00	-3	3,404	-0.09%
2021/01/05	5	117.00	19	116.39	116.50	-14	3,382	-0.41%
2021/01/04	1	114.50	12	114.54	115.00	-11	3,390	-0.32%
2020/12/31	1	114.00	0	0.00	114.00	1	3,402	0.03%
2020/12/29	2	115.25	0	0.00	115.50	2	3,422	0.06%
2020/12/28	4	115.50	1	115.00	115.50	3	3,422	0.09%
2020/12/25	0	0.00	1	115.50	114.50	-1	3,405	-0.03%
2020/12/24	5	115.00	3	115.33	114.00	2	3,401	0.06%
2020/12/23	1	114.50	3	115.33	114.50	-2	3,391	-0.06%
2020/12/22	1.1	114.95	0	0.00	114.00	1.1	3,385	0.03%
2020/12/21	1	113.50	1	114.50	114.50	0	3,368	0.00%
2020/12/18	1	114.00	2	114.75	115.00	-1	3,353	-0.03%
2020/12/17	1	113.00	1	115.00	115.00	0	3,312	0.00%
2020/12/16	21	112.64	3	113.17	113.50	18	3,279	0.55%
2020/12/15	0	0.00	2	113.25	113.00	-2	3,202	-0.06%
2020/12/14	1	114.50	1	115.00	114.50	0	3,206	0.00%
2020/12/11	4	113.88	2	114.00	113.50	2	3,216	0.06%
2020/12/10	10	115.20	2	114.50	114.50	8	3,194	0.25%
2020/12/09	3	117.83	3	119.17	118.00	0	3,129	0.00%
2020/12/08	10	115.90	4	116.00	115.50	6	3,043	0.20%
2020/12/07	10	115.60	1	115.50	115.50	9	3,034	0.30%
2020/12/04	1	116.00	0	0.00	116.00	1	3,103	0.03%
2020/12/02	7	118.14	1.8	118.78	118.50	5.2	3,104	0.17%
2020/12/01	10	117.05	11	117.45	117.50	-1	3,005	-0.03%
2020/11/30	3	118.17	5	116.80	116.00	-2	2,969	-0.07%
2020/11/27	3.1	115.45	25	115.34	118.50	-21.9	2,832	-0.77%
2020/11/26	2	110.50	2	110.25	110.50	0	2,661	0.00%
2020/11/25	7	109.43	1	109.50	109.50	6	2,679	0.22%
2020/11/24	0	0.00	5	110.90	110.50	-5	2,683	-0.19%
2020/11/23	1	109.50	1	110.50	110.00	0	2,687	0.00%
2020/11/20	1	109.00	0	0.00	109.00	1	2,685	0.04%
2020/11/19	10	109.50	1	109.00	109.00	9	2,701	0.33%
2020/11/18	1	109.50	0	0.00	109.50	1	2,698	0.04%
2020/11/17	2	109.25	1	110.00	109.00	1	2,724	0.04%
2020/11/16	1	110.00	10	110.50	109.50	-9	2,813	-0.32%
2020/11/13	20	109.00	0	0.00	109.00	20	2,908	0.69%
2020/11/12	3	109.17	0	0.00	109.00	3	2,931	0.10%
2020/11/10	1	111.50	0	0.00	110.00	1	3,035	0.03%
2020/11/09	0	0.00	6	112.00	111.50	-6	3,136	-0.19%
2020/11/06	0	0.00	8	111.50	111.00	-8	3,180	-0.25%
2020/11/04	0	0.00	2	111.00	111.00	-2	3,332	-0.06%
2020/11/03	7	109.29	2	110.50	111.00	5	3,342	0.15%
2020/11/02	11	108.64	0	0.00	108.00	11	3,397	0.32%
2020/10/30	2	112.50	8	112.50	112.50	-6	3,408	-0.18%
2020/10/29	0	0.00	3	110.17	111.50	-3	3,486	-0.09%
2020/10/27	1	107.50	2	108.25	109.00	-1	3,816	-0.03%
2020/10/26	1	108.50	0	0.00	108.50	1	4,074	0.02%
2020/10/21	1	108.00	0	0.00	108.50	1	4,721	0.02%
2020/10/20	1	109.50	0	0.00	109.00	1	4,870	0.02%
2020/10/19	0	0.00	2	109.25	109.00	-2	4,994	-0.04%
2020/10/16	3.5	108.57	0	0.00	108.50	3.5	5,039	0.07%
2020/10/13	0.2	111.00	1	110.50	110.00	-0.8	5,330	-0.02%
2020/10/12	6	110.00	1	110.50	109.00	5	5,371	0.09%
2020/10/07	2	107.00	0	0.00	108.00	2	5,421	0.04%
2020/10/05	3	109.00	0	0.00	108.50	3	5,553	0.05%
2020/09/29	0	0.00	2	109.50	109.50	-2	5,814	-0.03%
2020/09/28	0	0.00	2	108.75	109.00	-2	6,083	-0.03%
2020/09/25	4	106.75	6	108.17	106.50	-2	6,268	-0.03%
2020/09/24	1	108.00	1	108.50	108.00	0	6,330	0.00%
2020/09/23	1	111.50	4	111.00	110.00	-3	6,449	-0.05%
2020/09/22	0	0.00	2	110.25	109.50	-2	6,470	-0.03%
2020/09/18	3	110.50	0	0.00	110.50	3	6,494	0.05%
2020/09/17	2	112.00	2	112.25	111.50	0	6,518	0.00%
2020/09/15	10	109.90	0	0.00	110.00	10	6,572	0.15%
2020/09/14	0	0.00	3	109.33	109.50	-3	6,650	-0.05%
2020/09/11	1	107.00	0	0.00	106.50	1	6,704	0.01%
2020/09/10	0	0.00	3	108.83	108.00	-3	6,723	-0.04%
2020/09/09	6	107.08	2	108.25	108.00	4	6,732	0.06%
2020/09/08	5	107.20	0	0.00	107.00	5	6,659	0.08%
2020/09/07	4	110.13	1	109.00	109.00	3	6,691	0.04%
2020/09/04	1	109.00	4	110.63	112.00	-3	6,741	-0.04%
2020/09/03	6	111.42	1	112.00	111.00	5	6,782	0.07%
2020/09/02	2	108.25	6	109.67	110.50	-4	6,778	-0.06%
2020/09/01	7	106.86	1.2	107.17	107.00	5.8	6,804	0.09%
2020/08/31	4	108.13	3	108.67	108.00	1	6,826	0.01%
2020/08/28	1	109.00	0	0.00	109.00	1	6,852	0.01%
2020/08/27	9	112.50	1	110.50	110.50	8	6,923	0.12%
2020/08/26	12	110.58	2	111.50	112.00	10	7,015	0.14%
2020/08/25	1	110.00	1	111.00	110.50	0	7,054	0.00%
2020/08/24	1	110.50	0	0.00	110.50	1	7,075	0.01%
2020/08/21	1	108.50	4	109.63	111.00	-3	7,138	-0.04%
2020/08/20	4	108.88	3	110.50	108.00	1	7,211	0.01%
2020/08/19	7	116.71	0	0.00	114.00	7	7,143	0.10%
2020/08/18	1	118.00	1	119.00	119.00	0	7,066	0.00%
2020/08/17	2	117.25	2	119.00	119.00	0	7,120	0.00%
2020/08/14	1	115.50	3	118.83	119.00	-2	7,282	-0.03%
2020/08/13	2	117.25	1	115.50	115.50	1	7,267	0.01%
2020/08/12	1	115.50	0	0.00	117.00	1	7,236	0.01%
2020/08/11	3	116.33	1	116.50	116.00	2	7,231	0.03%
2020/08/10	6	118.08	3	121.33	118.50	3	7,187	0.04%
2020/08/07	1	121.00	5	121.80	122.00	-4	7,156	-0.06%
2020/08/06	2	122.00	0	0.00	122.00	2	7,162	0.03%
2020/08/05	5	122.30	2	122.50	122.50	3	7,121	0.04%
2020/08/04	2	121.75	2	122.25	122.00	0	7,138	0.00%
2020/08/03	0	0.00	7	124.71	122.50	-7	7,077	-0.10%
2020/07/31	11	127.32	5	129.40	125.00	6	6,992	0.09%
2020/07/30	3	125.17	13	126.23	125.50	-10	6,759	-0.15%
2020/07/29	3	121.83	20	122.25	123.50	-17	6,553	-0.26%
2020/07/28	4	119.13	7	119.00	117.00	-3	6,255	-0.05%
2020/07/27	3	118.00	3	119.50	117.50	0	6,152	0.00%
2020/07/24	1	117.50	8	117.63	116.50	-7	6,124	-0.11%
2020/07/23	2	114.25	9	114.22	115.50	-7	6,049	-0.12%
2020/07/22	3	111.17	3	112.00	111.50	0	6,241	0.00%
2020/07/21	9	113.17	2	111.50	112.00	7	6,292	0.11%
2020/07/20	1	111.50	1	112.50	113.00	0	6,253	0.00%
2020/07/17	2	110.25	0	0.00	111.00	2	6,262	0.03%
2020/07/16	2	111.00	2	110.75	111.00	0	6,285	0.00%
2020/07/15	0	0.00	3	111.33	109.00	-3	6,365	-0.05%
2020/07/14	1	108.50	1	109.50	109.50	0	6,407	0.00%
2020/07/13	4	109.88	0	0.00	109.50	4	6,406	0.06%
2020/07/10	4	111.50	1	110.00	109.50	3	6,448	0.05%
2020/07/09	10	113.55	2	114.00	113.50	8	6,441	0.12%
2020/07/08	5	112.20	15	114.80	112.00	-10	6,308	-0.16%
2020/07/07	22	115.75	2	115.75	114.00	20	6,256	0.32%
2020/07/06	6	125.33	33	125.64	126.50	-27	6,116	-0.44%
2020/07/03	1	123.50	23	123.48	124.00	-22	6,162	-0.36%
2020/07/02	0	0.00	16	123.06	123.50	-16	6,214	-0.26%
2020/07/01	0	0.00	7	120.00	120.00	-7	6,187	-0.11%
2020/06/30	1	118.50	3	118.50	118.50	-2	6,219	-0.03%
2020/06/23	2	118.25	1	119.00	119.00	1	6,376	0.02%
2020/06/22	0	0.00	2	118.50	119.00	-2	6,365	-0.03%
2020/06/19	1	120.00	9	119.39	119.00	-8	6,358	-0.13%
2020/06/18	3	115.50	5	116.60	117.50	-2	6,298	-0.03%
2020/06/17	0	0.00	1	115.00	114.00	-1	6,238	-0.02%
2020/06/16	0	0.00	1	114.50	114.00	-1	6,255	-0.02%
2020/06/15	1	113.00	1	113.50	113.00	0	6,297	0.00%
2020/06/12	6	109.67	1	113.50	113.50	5	6,321	0.08%
2020/06/11	1	112.50	5	113.80	111.50	-4	6,301	-0.06%
2020/06/10	0	0.00	4	115.13	115.00	-4	6,277	-0.06%
2020/06/09	4	114.00	1	114.50	113.50	3	6,310	0.05%
2020/06/08	6	113.92	1	113.50	113.50	5	6,311	0.08%
2020/06/05	4	114.00	8	113.63	114.50	-4	6,269	-0.06%
2020/06/04	3	111.00	16	110.72	112.50	-13	6,237	-0.21%
2020/06/03	5	109.40	11	110.09	110.00	-6	6,219	-0.10%
2020/06/02	23	107.26	2	107.25	108.00	21	6,143	0.34%
2020/05/29	2	103.25	1	103.50	103.00	1	6,033	0.02%
2020/05/28	3	105.00	22	104.07	104.00	-19	6,060	-0.31%
2020/05/27	2	105.00	4	103.75	103.50	-2	6,049	-0.03%
2020/05/26	1	102.50	0	0.00	102.50	1	5,967	0.02%
2020/05/22	1	102.00	3	102.83	100.50	-2	5,957	-0.03%
2020/05/21	14	102.93	11	103.09	104.00	3	5,881	0.05%
2020/05/20	3	99.67	16	99.63	99.50	-13	5,688	-0.23%
2020/05/18	1	99.00	2	98.50	98.00	-1	5,578	-0.02%
2020/05/15	2	98.10	3	96.93	97.30	-1	5,529	-0.02%
2020/05/14	3	97.47	1	97.40	97.20	2	5,498	0.04%
2020/05/13	0.2	100.00	5	98.10	99.20	-4.8	5,447	-0.09%
2020/05/12	1	98.00	2	97.90	97.90	-1	5,453	-0.02%
2020/05/11	1	98.90	4	99.75	98.60	-3	5,434	-0.06%
2020/05/08	2	98.65	3	98.50	98.60	-1	5,336	-0.02%
2020/05/07	4	96.90	0	0.00	97.20	4	5,272	0.08%
2020/05/06	0	0.00	1	97.90	97.50	-1	5,227	-0.02%
2020/05/04	2	97.50	0	0.00	97.80	2	5,199	0.04%
2020/04/30	15	97.96	0	0.00	98.80	15	5,175	0.29%
2020/04/29	2	97.50	0	0.00	97.60	2	5,099	0.04%
2020/04/28	11	98.15	0	0.00	97.50	11	5,053	0.22%
2020/04/27	10	99.27	17	98.58	98.00	-7	5,061	-0.14%
2020/04/24	1	94.00	0	0.00	94.00	1	4,757	0.02%
2020/04/23	0	0.00	9	93.41	93.90	-9	4,664	-0.19%
2020/04/22	8	92.23	9	91.77	92.00	-1	4,604	-0.02%
2020/04/21	1	93.90	31	94.05	94.00	-30	4,506	-0.67%
2020/04/20	5	95.18	9	95.47	95.30	-4	4,410	-0.09%
2020/04/17	17	93.06	14	92.51	92.80	3	4,257	0.07%
2020/04/16	7	92.19	28	92.20	91.30	-21	4,140	-0.51%
2020/04/15	26	92.50	3	92.37	92.00	23	4,123	0.56%
2020/04/14	6	92.18	11	92.34	91.60	-5	4,045	-0.12%
2020/04/13	8	89.30	7	89.33	90.00	1	3,958	0.03%
2020/04/10	2	88.90	17	88.69	90.10	-15	3,937	-0.38%
2020/04/09	14	87.96	15	90.01	88.00	-1	3,901	-0.03%
2020/04/08	38	88.54	8	89.31	89.20	30	3,786	0.79%
2020/04/07	5	82.24	35	83.62	84.40	-30	3,556	-0.84%
2020/04/06	8	79.91	2	80.40	79.70	6	3,395	0.18%
2020/04/01	2	80.00	6	80.53	81.40	-4	3,287	-0.12%
2020/03/31	5	79.94	0	0.00	79.00	5	3,217	0.16%
2020/03/30	2	79.25	3	79.17	79.80	-1	3,169	-0.03%
2020/03/27	51	82.50	4	83.25	80.20	47	3,149	1.49%
2020/03/26	3	80.23	4	80.00	80.20	-1	3,019	-0.03%
2020/03/25	6	81.35	5	81.20	79.70	1	3,005	0.03%
2020/03/24	5	78.30	3	78.40	77.30	2	2,974	0.07%
2020/03/23	1	70.80	3	73.50	74.80	-2	2,954	-0.07%
2020/03/20	3	74.37	2	74.20	75.00	1	3,015	0.03%
2020/03/19	9	71.67	7	71.09	69.70	2	3,017	0.07%
2020/03/18	6	80.28	17	82.09	77.30	-11	2,966	-0.37%
2020/03/17	6	82.27	1	82.70	82.00	5	2,931	0.17%
2020/03/16	9	83.72	10	84.50	84.50	-1	2,909	-0.03%
2020/03/13	15	81.37	4	82.15	82.00	11	2,893	0.38%
2020/03/12	15	89.79	4	90.70	87.90	11	2,830	0.39%
2020/03/11	1	94.90	3	94.87	94.40	-2	2,870	-0.07%
2020/03/10	4	93.03	1	93.20	93.50	3	2,834	0.11%
2020/03/09	9	95.52	1	95.00	95.50	8	2,783	0.29%
2020/03/06	5	98.82	1	99.00	98.20	4	2,744	0.15%
2020/03/05	0	0.00	4	99.60	99.10	-4	2,734	-0.15%
2020/03/04	17	98.28	0	0.00	98.10	17	2,727	0.62%
2020/03/03	1	100.50	10	99.33	100.00	-9	2,706	-0.33%
2020/03/02	17	95.32	2	95.50	95.00	15	2,652	0.57%
2020/02/27	4	98.60	1	100.00	98.20	3	2,634	0.11%
2020/02/26	3	100.67	2	100.00	100.00	1	2,642	0.04%
2020/02/25	2	100.75	9	101.50	100.50	-7	2,642	-0.26%
2020/02/24	2	102.75	1	103.00	102.50	1	2,626	0.04%
2020/02/21	3	103.50	0	0.00	104.00	3	2,637	0.11%
2020/02/18	3	104.00	0	0.00	103.50	3	2,620	0.11%
2020/02/17	1	103.50	1	105.50	105.50	0	2,626	0.00%
2020/02/14	1	105.50	0	0.00	105.00	1	2,624	0.04%
2020/02/13	9	106.50	1	105.50	105.50	8	2,673	0.30%
2020/02/12	3	104.50	1	104.50	104.50	2	2,641	0.08%
2020/02/10	1	102.50	0	0.00	103.50	1	2,632	0.04%
2020/02/07	0	0.00	3	104.50	104.50	-3	2,648	-0.11%
2020/02/06	2	104.00	2	103.00	105.00	0	2,686	0.00%
2020/02/05	2	102.25	0	0.00	102.00	2	2,700	0.07%
2020/02/04	4	105.25	4	106.00	104.50	0	2,692	0.00%
2020/02/03	4	101.38	3	104.33	105.50	1	2,728	0.04%
2020/01/31	0	0.00	2	104.50	105.00	-2	2,735	-0.07%
2020/01/30	6	105.17	0	0.00	103.50	6	2,703	0.22%
2020/01/20	5	115.10	0	0.00	115.00	5	2,669	0.19%
2020/01/17	3	115.33	0	0.00	115.50	3	3,041	0.10%
2020/01/16	2	115.50	2	115.50	115.00	0	3,189	0.00%
2020/01/14	1	116.50	1	116.51	117.00	0	3,209	0.00%
2020/01/10	1	116.00	0	0.00	116.00	1	3,361	0.03%
2020/01/09	1	116.50	1	117.00	117.00	0	3,359	0.00%
2020/01/08	0	0.00	2	117.50	117.00	-2	3,348	-0.06%
2020/01/07	4	117.00	3	117.50	117.00	1	3,381	0.03%
2020/01/06	0	0.00	2	118.50	118.00	-2	3,415	-0.06%
2020/01/02	2	121.00	11	121.45	121.50	-9	3,467	-0.26%
2019/12/31	0	0.00	1	120.00	120.00	-1	3,462	-0.03%
2019/12/30	1	119.50	0	0.00	119.50	1	3,475	0.03%
2019/12/27	3	119.00	0	0.00	119.00	3	3,505	0.09%
2019/12/26	2	120.50	2	120.00	120.00	0	3,540	0.00%
2019/12/25	2	120.75	2	120.50	121.00	0	3,670	0.00%
2019/12/24	3	118.83	3	120.00	120.00	0	3,661	0.00%
2019/12/23	1	118.50	1	120.00	120.00	0	3,634	0.00%
2019/12/20	0	0.00	1	120.50	119.50	-1	3,625	-0.03%
2019/12/19	1	119.00	0	0.00	120.00	1	3,624	0.03%
2019/12/17	1	120.00	13	120.69	121.50	-12	3,704	-0.32%
2019/12/16	0	0.00	4	119.63	119.50	-4	3,627	-0.11%
2019/12/13	1	117.00	1	117.50	116.50	0	3,621	0.00%
2019/12/12	3	116.33	2	116.50	116.50	1	3,638	0.03%
2019/12/11	8	116.25	0	0.00	116.00	8	3,705	0.22%
2019/12/10	5	117.50	1	118.50	117.50	4	3,741	0.11%
2019/12/09	3	120.83	0	0.00	119.50	3	3,895	0.08%
2019/12/06	2	120.25	9	121.06	121.00	-7	3,994	-0.18%
2019/12/05	1	117.00	5	117.10	117.50	-4	3,912	-0.10%
2019/12/04	1	117.00	1	117.50	117.00	0	3,958	0.00%
2019/12/03	1	117.00	2	117.25	116.50	-1	3,960	-0.03%
2019/12/02	1	116.50	0	0.00	116.50	1	3,953	0.03%
2019/11/29	1	117.00	2	117.25	117.00	-1	3,933	-0.03%
2019/11/28	1	117.00	1	117.00	116.00	0	3,913	0.00%
2019/11/27	1	117.00	2	117.00	117.00	-1	3,935	-0.03%
2019/11/26	2	115.75	0	0.00	115.50	2	3,906	0.05%
2019/11/25	3	116.00	0	0.00	116.00	3	3,865	0.08%
2019/11/22	2	117.00	0	0.00	117.50	2	3,829	0.05%
2019/11/21	5	117.10	0	0.00	118.00	5	3,814	0.13%
2019/11/20	4	118.25	0	0.00	118.00	4	3,816	0.10%
2019/11/19	5	120.30	0	0.00	119.00	5	3,808	0.13%
2019/11/18	3	121.00	19	120.68	120.50	-16	3,812	-0.42%
2019/11/15	9	118.44	1	118.50	118.50	8	3,824	0.21%
2019/11/14	2	117.50	1	117.50	117.00	1	3,834	0.03%
2019/11/13	1	117.50	0	0.00	118.50	1	3,847	0.03%
2019/11/12	14	117.18	0	0.00	118.00	14	3,850	0.36%
2019/11/11	11	118.64	3	118.67	118.50	8	3,838	0.21%
2019/11/08	1	119.50	0	0.00	119.50	1	3,840	0.03%
2019/11/07	3	119.17	3	119.33	119.00	0	3,889	0.00%
2019/11/06	2	120.25	0	0.00	120.00	2	3,893	0.05%
2019/11/05	5	122.00	5	120.60	120.50	0	3,891	0.00%
2019/11/04	0	0.00	1	122.00	122.00	-1	3,879	-0.03%
2019/10/31	5	120.50	9	121.17	121.00	-4	3,924	-0.10%
2019/10/30	2	118.50	4	119.50	119.00	-2	3,888	-0.05%
2019/10/29	3	118.50	3	118.33	118.50	0	3,871	0.00%
2019/10/28	5	118.60	0	0.00	118.00	5	3,876	0.13%
2019/10/25	101	123.53	84	119.49	119.00	17	3,854	0.44%	大買/
2019/10/24	11	122.23	4	121.75	123.50	7	3,589	0.20%
2019/10/23	1	120.00	4	119.88	119.00	-3	3,472	-0.09%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	3	119.33	3	118.00	119.50	0	3,578	0.00%
2019/10/16	1	116.00	0	0.00	115.50	1	3,533	0.03%
2019/10/15	7	116.00	0	0.00	116.50	7	3,551	0.20%
2019/10/14	4	118.00	1	118.00	117.50	3	3,589	0.08%
2019/10/08	1	121.50	0	0.00	121.00	1	3,769	0.03%
2019/10/04	0	0.00	1	123.50	122.00	-1	4,054	-0.02%
2019/10/03	11	121.50	5	121.30	122.00	6	4,070	0.15%
2019/10/02	5	121.50	0	0.00	122.00	5	4,059	0.12%
2019/10/01	29	123.16	33	123.61	119.50	-4	4,014	-0.10%
2019/09/27	10	118.50	0	0.00	118.50	10	3,872	0.26%
2019/09/23	0	0.00	14	121.50	122.00	-14	4,035	-0.35%
2019/09/20	10	120.40	0	0.00	118.50	10	4,023	0.25%
2019/09/19	0	0.00	2	123.00	123.00	-2	3,976	-0.05%
2019/09/18	0	0.00	7	124.14	124.00	-7	3,998	-0.18%
2019/09/16	1	128.00	6	126.42	127.00	-5	3,935	-0.13%
2019/09/12	3	124.83	4	125.00	124.50	-1	3,855	-0.03%
2019/09/11	14	122.68	21	122.14	124.50	-7	3,780	-0.19%
2019/09/10	4	117.38	20	117.55	119.00	-16	3,582	-0.45%
2019/09/09	3	113.00	0	0.00	112.50	3	3,462	0.09%
2019/09/06	1	113.00	0	0.00	112.50	1	3,439	0.03%
2019/08/30	1	113.50	0	0.00	113.50	1	3,481	0.03%
2019/08/29	2	114.50	0	0.00	114.50	2	3,458	0.06%
2019/08/28	1	114.00	0	0.00	115.50	1	3,465	0.03%
2019/08/27	1	115.00	1	115.00	114.00	0	3,479	0.00%
2019/08/26	1	114.00	2	114.00	113.50	-1	3,497	-0.03%
2019/08/23	1	115.50	0	0.00	116.00	1	3,509	0.03%
2019/08/22	2	117.75	0	0.00	117.50	2	3,516	0.06%
2019/08/21	1	118.00	0	0.00	118.50	1	3,510	0.03%
2019/08/20	0	0.00	3	119.50	119.00	-3	3,533	-0.08%
2019/08/16	1	117.00	0	0.00	117.50	1	3,547	0.03%
2019/08/14	3	119.50	3	121.67	119.00	0	3,568	0.00%
2019/08/13	0	0.00	1	116.50	117.00	-1	3,541	-0.03%
2019/08/12	5	117.80	2	117.00	117.00	3	3,568	0.08%
2019/08/08	0	0.00	4	118.50	120.00	-4	3,530	-0.11%
2019/08/07	1	118.00	0	0.00	117.50	1	3,566	0.03%
2019/08/06	5	114.10	1	114.00	118.00	4	3,595	0.11%
2019/08/05	0	0.00	8	118.00	118.00	-8	3,606	-0.22%
2019/08/02	9	119.28	6	119.67	119.50	3	3,579	0.08%
2019/08/01	7	124.86	20	122.00	124.50	-13	3,554	-0.37%
2019/07/31	1	123.00	0	0.00	123.00	1	3,572	0.03%
2019/07/30	6	124.08	0	0.00	124.00	6	3,572	0.17%
2019/07/26	3	125.17	0	0.00	122.00	3	3,557	0.08%
2019/07/24	10	120.50	1	122.00	123.00	9	3,429	0.26%
2019/07/23	6	121.25	64	121.44	123.00	-58	3,455	-1.68%
2019/07/22	2	117.75	1	118.50	118.50	1	3,615	0.03%
2019/07/19	196	118.56	202	118.94	116.00	-6	3,760	-0.16%	大買/大賣/
2019/07/18	11	117.91	0	0.00	118.00	11	3,728	0.30%
2019/07/17	2	117.75	2	118.50	119.00	0	3,713	0.00%
2019/07/16	8	118.50	1	117.00	117.00	7	3,699	0.19%
2019/07/15	4	121.13	9	119.67	122.00	-5	3,619	-0.14%
2019/07/12	9	118.39	76	118.42	119.50	-67	3,585	-1.87%
2019/07/11	7	115.07	111	114.93	116.00	-104	3,414	-3.05%	大賣/鉅額交易
2019/07/10	5	104.70	6	104.42	105.50	-1	3,204	-0.03%
2019/07/09	2	102.00	0	0.00	102.50	2	3,156	0.06%
2019/07/08	0	0.00	6	101.00	100.50	-6	3,137	-0.19%
2019/07/02	3	99.50	0	0.00	99.50	3	3,390	0.09%
2019/07/01	14	99.11	1	100.00	100.00	13	3,427	0.38%
2019/06/26	0	0.00	5	103.50	104.00	-5	3,322	-0.15%
2019/06/25	10	102.00	5	102.50	100.50	5	3,313	0.15%
2019/06/24	0	0.00	1	104.50	103.50	-1	3,311	-0.03%
2019/06/21	0	0.00	4	103.13	103.50	-4	3,312	-0.12%
2019/06/19	0	0.00	2	102.75	103.00	-2	3,367	-0.06%
2019/06/18	1	99.40	0	0.00	99.40	1	3,382	0.03%
2019/06/13	2	100.00	0	0.00	99.20	2	3,545	0.06%
2019/06/10	0	0.00	5	99.78	102.00	-5	3,714	-0.13%
2019/06/06	10	98.40	10	97.20	97.20	0	3,729	0.00%
2019/06/05	10	99.70	20	99.80	99.40	-10	3,741	-0.27%
2019/06/03	3	99.07	0	0.00	99.00	3	3,789	0.08%
2019/05/31	0	0.00	8	100.63	100.00	-8	3,813	-0.21%
2019/05/30	15	99.80	0	0.00	99.40	15	3,862	0.39%
2019/05/29	6	99.60	4	101.50	99.60	2	3,963	0.05%
2019/05/28	10	99.60	10	99.50	99.40	0	3,983	0.00%
2019/05/27	11	99.05	49	98.90	100.50	-38	4,004	-0.95%
2019/05/24	8	100.75	3	99.00	99.00	5	4,022	0.12%
2019/05/23	2	102.50	2	103.25	103.00	0	4,050	0.00%
2019/05/22	0	0.00	2	105.00	104.50	-2	4,046	-0.05%
2019/05/21	2	104.00	5	102.70	104.00	-3	4,069	-0.07%
2019/05/20	1	100.50	12	101.67	101.00	-11	4,042	-0.27%
2019/05/17	2	99.60	5	101.09	99.20	-3	4,095	-0.07%
2019/05/16	1	102.00	35	101.60	100.00	-34	4,150	-0.82%
2019/05/15	50	101.25	1	102.00	102.00	49	4,181	1.17%
2019/05/14	9	97.12	7	98.21	98.50	2	4,310	0.05%
2019/05/13	10	100.50	13	99.92	99.80	-3	4,484	-0.07%
2019/05/10	12	102.92	12	101.92	101.50	0	4,507	0.00%
2019/05/09	14	103.89	1	105.00	103.50	13	4,543	0.29%
2019/05/07	1	102.50	0	0.00	103.50	1	4,536	0.02%
2019/05/06	6	101.08	47	100.73	101.50	-41	4,619	-0.89%
2019/05/03	51	104.15	0	0.00	104.00	51	4,600	1.11%
2019/05/02	2	104.25	0	0.00	105.00	2	4,584	0.04%
2019/04/30	6	103.42	2	104.00	104.00	4	4,591	0.09%
2019/04/29	1	103.00	5	103.90	105.00	-4	4,614	-0.09%
2019/04/26	40	104.39	3	103.17	103.00	37	4,594	0.81%
2019/04/25	0	0.00	81	110.55	111.50	-81	4,696	-1.72%
2019/04/24	8	105.38	3	105.83	106.50	5	4,559	0.11%
2019/04/23	2	106.25	16	105.19	107.00	-14	4,623	-0.30%
2019/04/22	1	106.50	7	106.50	105.00	-6	4,623	-0.13%
2019/04/18	17	103.06	18	102.64	102.00	-1	4,868	-0.02%
2019/04/17	6	104.92	0	0.00	104.50	6	4,883	0.12%
2019/04/16	8	107.25	28	107.66	107.50	-20	4,856	-0.41%
2019/04/15	13	105.15	0	0.00	105.00	13	4,829	0.27%
2019/04/12	0	0.00	4	104.38	104.50	-4	4,847	-0.08%
2019/04/11	11	103.86	0	0.00	103.00	11	4,844	0.23%
2019/04/10	9	104.56	0	0.00	105.50	9	4,838	0.19%
2019/04/09	5	107.30	10	107.05	107.00	-5	4,806	-0.10%
2019/04/08	1	101.50	15	103.93	104.00	-14	4,728	-0.30%
2019/04/03	4	99.90	6	101.00	101.00	-2	4,651	-0.04%
2019/04/02	3	98.70	1	99.00	98.80	2	4,645	0.04%
2019/04/01	2	99.30	0	0.00	98.80	2	4,679	0.04%
2019/03/28	3	98.40	6	99.00	97.60	-3	4,754	-0.06%
2019/03/27	0	0.00	5	99.10	99.10	-5	4,905	-0.10%
2019/03/26	2	97.85	0	0.00	97.70	2	5,061	0.04%
2019/03/25	1	96.40	0	0.00	96.30	1	5,218	0.02%
2019/03/22	8	98.19	1	97.10	97.00	7	5,219	0.13%
2019/03/21	9	99.13	0	0.00	98.90	9	5,238	0.17%
2019/03/20	6	99.88	0	0.00	99.60	6	5,353	0.11%
2019/03/19	7	99.93	8	100.94	99.50	-1	5,353	-0.02%
2019/03/18	0	0.00	2	98.30	98.30	-2	5,316	-0.04%
2019/03/15	4	97.23	4	99.38	96.70	0	5,360	0.00%
2019/03/14	2	97.55	10	96.79	97.40	-8	5,249	-0.15%
2019/03/13	0	0.00	22	95.69	95.60	-22	5,239	-0.42%
2019/03/12	24	95.18	3	96.23	94.40	21	5,221	0.40%
2019/03/11	6	93.93	0	0.00	95.00	6	5,256	0.11%
2019/03/08	1	93.20	0	0.00	92.80	1	5,318	0.02%
2019/03/07	0	0.00	3	94.80	94.80	-3	5,425	-0.06%
2019/03/06	3	95.03	0	0.00	94.30	3	5,493	0.05%
2019/03/04	2	93.30	0	0.00	93.10	2	5,578	0.04%
2019/02/27	3	91.30	0	0.00	91.60	3	5,529	0.05%
2019/02/22	3	91.93	0	0.00	91.80	3	5,868	0.05%
2019/02/21	0	0.00	1	94.50	94.40	-1	5,999	-0.02%
2019/02/20	0	0.00	1	94.40	94.00	-1	6,036	-0.02%
2019/02/19	5	94.74	0	0.00	94.80	5	6,108	0.08%
2019/02/18	4	95.65	0	0.00	94.80	4	6,322	0.06%
2019/02/15	3	95.60	1	94.80	96.10	2	6,336	0.03%
2019/02/14	2	93.25	0	0.00	94.00	2	6,321	0.03%
2019/02/13	18	93.79	2	93.00	93.00	16	6,450	0.25%
2019/02/12	0	0.00	11	93.95	97.40	-11	6,428	-0.17%
2019/02/11	0	0.00	7	88.79	89.00	-7	6,464	-0.11%
2019/01/28	3	84.90	2	85.00	84.70	1	6,971	0.01%
2019/01/25	2	86.00	30	85.55	86.00	-28	7,088	-0.40%
2019/01/23	0	0.00	2	82.30	82.90	-2	7,679	-0.03%
2019/01/21	1	82.00	0	0.00	82.00	1	8,234	0.01%
2019/01/18	2	82.50	5	81.94	82.60	-3	8,624	-0.03%
2019/01/17	41	82.65	7	82.14	82.50	34	8,731	0.39%
2019/01/16	13	88.85	3	89.00	88.80	10	8,568	0.12%
2019/01/15	1	87.00	8	88.08	88.40	-7	8,998	-0.08%
2019/01/14	2	85.50	1	86.80	85.40	1	9,202	0.01%
2019/01/11	4	86.43	0	0.00	86.90	4	9,299	0.04%
2019/01/10	2	85.50	17	86.39	88.20	-15	9,206	-0.16%
2019/01/09	1	84.10	1	83.80	82.30	0	9,039	0.00%
2019/01/07	4	82.63	2	82.25	82.40	2	8,979	0.02%
2019/01/04	5	81.00	5	81.50	81.00	0	8,956	0.00%
2019/01/02	5	82.84	0	0.00	82.10	5	8,972	0.06%
2018/12/26	0	0.00	1	81.70	81.80	-1	8,954	-0.01%
2018/12/25	2	83.30	0	0.00	81.00	2	8,955	0.02%
2018/12/24	2	85.40	0	0.00	83.00	2	8,916	0.02%
2018/12/22	0	0.00	1	85.00	85.00	-1	8,893	-0.01%
2018/12/21	2	85.45	5	87.50	85.00	-3	8,909	-0.03%
2018/12/20	3	86.67	9	87.21	87.50	-6	8,796	-0.07%
2018/12/19	1	82.10	4	85.33	86.00	-3	8,697	-0.03%
2018/12/18	2	81.65	10	80.73	79.20	-8	8,518	-0.09%
2018/12/17	0	0.00	2	83.95	83.50	-2	8,354	-0.02%
2018/12/14	9	82.74	0	0.00	82.50	9	8,351	0.11%
2018/12/13	5	86.94	7	86.59	85.90	-2	8,310	-0.02%
2018/12/12	2	83.95	1	84.50	84.70	1	8,195	0.01%
2018/12/10	1	84.00	2	83.45	83.30	-1	8,175	-0.01%
2018/12/06	2	82.00	6	81.90	82.10	-4	8,184	-0.05%
2018/12/05	2	83.45	2	83.60	83.50	0	8,173	0.00%
2018/12/04	3	85.63	14	86.00	85.40	-11	8,191	-0.13%
2018/11/30	17	83.57	9	83.46	84.30	8	8,070	0.10%
2018/11/29	1	82.00	15	81.79	80.80	-14	7,997	-0.18%
2018/11/28	7	80.60	3	80.47	80.60	4	7,949	0.05%
2018/11/27	14	81.24	6	80.58	82.10	8	7,878	0.10%
2018/11/26	4	79.43	13	78.55	79.90	-9	7,804	-0.12%
2018/11/23	49	76.82	34	76.69	76.70	15	7,802	0.19%
2018/11/22	5	79.26	0	0.00	77.50	5	7,711	0.06%
2018/11/21	4	79.05	8	80.48	82.40	-4	7,585	-0.05%
2018/11/20	4	81.28	38	80.90	80.10	-34	7,370	-0.46%
2018/11/19	11	86.60	0	0.00	86.50	11	7,170	0.15%
2018/11/16	1	86.00	8	85.63	87.00	-7	7,112	-0.10%
2018/11/15	1	86.20	28.2	85.52	86.00	-27.2	7,004	-0.39%
2018/11/14	5	83.70	13	82.70	82.70	-8	6,800	-0.12%
2018/11/13	1	83.40	3	83.97	84.70	-2	6,745	-0.03%
2018/11/12	8	83.36	7.2	84.23	84.40	0.9	6,687	0.01%
2018/11/09	16	82.40	6	82.92	83.80	10	6,551	0.15%
2018/11/08	9	82.21	10	82.42	81.50	-1	6,402	-0.02%
2018/11/07	17	80.78	6	81.18	81.40	11	6,148	0.18%
2018/11/06	28	79.81	22	80.46	80.30	6	6,044	0.10%
2018/11/05	19	80.03	56	79.15	78.30	-37	5,695	-0.65%
2018/11/02	14	81.14	19	80.71	81.30	-5	5,536	-0.09%
2018/11/01	16	81.35	38	82.77	80.40	-22	5,439	-0.40%
2018/10/31	10	79.78	5	80.24	80.90	5	5,060	0.10%
2018/10/30	5	76.14	18	79.08	80.30	-13	4,866	-0.27%
2018/10/29	4	73.90	3	75.23	76.40	1	4,611	0.02%
2018/10/26	9	72.69	1	78.80	73.30	8	4,463	0.18%
2018/10/25	1	74.30	4	73.55	75.10	-3	4,117	-0.07%
2018/10/24	5	74.30	2	74.35	74.40	3	4,047	0.07%
2018/10/23	3	73.73	16	73.91	74.50	-13	4,142	-0.31%
2018/10/22	36	70.73	2	70.75	71.50	34	4,070	0.84%
2018/10/19	6	63.77	9	64.73	67.70	-3	3,798	-0.08%
2018/10/18	0	0.00	2	63.30	63.20	-2	3,752	-0.05%
2018/10/11	4	62.00	0	0.00	61.70	4	4,002	0.10%
2018/10/09	0	0.00	10	65.51	66.10	-10	3,965	-0.25%
2018/10/03	1	67.30	1	67.20	67.20	0	4,029	0.00%
2018/10/02	0	0.00	1	66.90	66.70	-1	4,021	-0.02%
2018/09/28	0	0.00	1	69.10	69.00	-1	3,988	-0.03%
2018/09/26	1	68.10	1	69.50	68.10	0	3,959	0.00%
2018/09/21	0	0.00	5	67.96	68.20	-5	3,883	-0.13%
2018/09/20	4	67.80	3	67.80	67.80	1	3,881	0.03%
2018/09/19	2	68.65	2	68.40	68.50	0	3,864	0.00%
2018/09/18	1	68.00	4	69.28	67.70	-3	3,842	-0.08%
2018/09/17	3	69.13	4	69.00	69.20	-1	3,805	-0.03%
2018/09/14	2	68.00	0	0.00	68.00	2	3,744	0.05%
2018/09/13	1	68.00	1	68.20	68.00	0	3,724	0.00%
2018/09/12	0	0.00	16	65.14	66.20	-16	3,664	-0.44%
2018/09/11	15	64.60	3	64.40	64.40	12	3,644	0.33%
2018/09/10	4	64.35	0	0.00	63.50	4	3,629	0.11%
2018/09/07	1	67.40	1	65.70	65.70	0	3,609	0.00%
2018/09/06	1	67.10	0	0.00	67.00	1	3,582	0.03%
2018/09/05	1	68.20	0	0.00	67.60	1	3,585	0.03%
2018/09/03	1	67.80	0	0.00	67.40	1	3,602	0.03%
2018/08/30	3	67.67	3	67.73	67.60	0	3,608	0.00%
2018/08/29	1	66.10	0	0.00	66.60	1	3,593	0.03%
2018/08/28	2	66.55	1	66.60	66.30	1	3,665	0.03%
2018/08/24	1	64.80	0	0.00	64.90	1	3,707	0.03%
2018/08/21	0	0.00	1	65.40	65.40	-1	3,759	-0.03%
2018/08/20	1	64.80	9	64.10	63.70	-8	3,776	-0.21%
2018/08/17	9	66.19	0	0.00	65.80	9	3,777	0.24%
2018/08/16	7	66.09	10	66.20	66.30	-3	3,762	-0.08%
2018/08/15	5	66.42	0	0.00	66.70	5	3,752	0.13%
2018/08/14	0	0.00	5	66.50	66.80	-5	3,747	-0.13%
2018/08/13	12	66.13	2	66.00	65.80	10	3,780	0.26%
2018/08/10	6	68.12	5	67.58	67.40	1	3,739	0.03%
2018/08/09	1	67.60	1	67.40	67.50	0	3,741	0.00%
2018/08/08	3	68.00	1	68.20	68.20	2	3,740	0.05%
2018/08/07	4	67.30	1	67.90	67.90	3	3,715	0.08%
2018/08/06	2	66.65	2	67.05	67.50	0	3,689	0.00%
2018/08/03	0	0.00	2	66.35	66.70	-2	3,616	-0.06%
2018/08/02	0	0.00	4	63.93	64.20	-4	3,518	-0.11%
2018/08/01	2	65.25	1	65.10	64.50	1	3,507	0.03%
2018/07/31	4	64.05	2	64.50	64.60	2	3,489	0.06%
2018/07/30	6	64.97	9	64.92	65.00	-3	3,424	-0.09%
2018/07/27	40	63.90	45	64.21	64.30	-5	3,195	-0.16%
2018/07/26	7	58.33	1	58.70	58.50	6	2,874	0.21%
2018/07/25	1	58.10	2	58.70	58.70	-1	2,913	-0.03%
2018/07/24	1	61.80	0	0.00	61.80	1	2,973	0.03%
2018/07/23	0	0.00	2	62.20	62.10	-2	3,055	-0.07%
2018/07/20	2	60.30	2	61.20	61.40	0	3,033	0.00%
2018/07/19	0	0.00	1	61.50	60.70	-1	3,066	-0.03%
2018/07/18	3	61.70	3	61.33	61.50	0	3,086	0.00%
2018/07/17	5	59.50	0	0.00	59.70	5	3,056	0.16%
2018/07/16	2	59.45	0	0.00	59.30	2	3,064	0.07%
2018/07/13	4	58.98	0	0.00	59.50	4	3,057	0.13%
2018/07/12	5	59.48	1	59.70	59.80	4	3,020	0.13%
2018/07/10	3	60.20	0	0.00	60.20	3	3,095	0.10%
2018/07/05	10	59.95	0	0.00	59.80	10	3,166	0.32%
2018/07/03	5	60.50	0	0.00	60.50	5	3,243	0.15%
2018/06/29	1	60.60	1	60.40	61.00	0	3,258	0.00%
2018/06/28	1	60.00	2	59.80	59.80	-1	3,245	-0.03%
2018/06/27	1	60.10	1	60.20	60.20	0	3,269	0.00%
2018/06/26	10	60.40	0	0.00	60.30	10	3,328	0.30%
2018/06/25	51	60.68	0	0.00	60.70	51	3,451	1.48%
2018/06/22	10	60.90	7	60.84	60.80	3	3,469	0.09%
2018/06/21	10	61.30	0	0.00	61.20	10	3,476	0.29%
2018/06/20	22	60.90	0	0.00	61.00	22	3,518	0.63%
2018/06/19	118	62.02	1	61.60	61.90	117	3,513	3.33%	大買/鉅額交易
2018/06/15	1	62.20	0	0.00	62.10	1	3,582	0.03%
2018/06/14	2	62.15	0	0.00	62.10	2	3,609	0.06%
2018/06/12	1	62.50	0	0.00	62.50	1	3,885	0.03%
2018/06/11	4	63.23	6	62.78	62.50	-2	3,912	-0.05%
2018/06/08	0	0.00	1	65.70	65.60	-1	3,923	-0.03%
2018/06/07	2	66.00	0	0.00	66.20	2	3,944	0.05%
2018/06/06	4	66.00	2	66.30	65.70	2	3,970	0.05%
2018/06/05	3	64.57	5	64.34	65.10	-2	3,999	-0.05%
2018/06/01	1	62.30	0	0.00	62.20	1	3,960	0.03%
2018/05/31	1	62.80	2	62.60	62.80	-1	4,029	-0.02%
2018/05/30	0	0.00	2	62.20	62.10	-2	4,152	-0.05%
2018/05/29	11	63.85	1	63.80	63.30	10	4,168	0.24%
2018/05/28	3	63.60	1	63.30	63.60	2	4,235	0.05%
2018/05/25	2	61.80	0	0.00	61.80	2	4,386	0.05%
2018/05/24	11	62.12	0	0.00	62.10	11	4,657	0.24%
2018/05/23	2	61.80	0	0.00	62.00	2	4,888	0.04%
2018/05/22	1	61.70	0	0.00	61.80	1	4,937	0.02%
2018/05/21	5	62.62	1	62.80	61.90	4	5,091	0.08%
2018/05/16	0	0.00	10	60.60	60.90	-10	5,214	-0.19%
2018/05/14	0	0.00	1	62.60	62.70	-1	5,479	-0.02%
2018/05/11	10	62.50	0	0.00	62.10	10	5,637	0.18%
2018/05/10	0	0.00	1	61.70	61.50	-1	5,653	-0.02%
2018/05/09	1	61.10	0	0.00	61.10	1	5,666	0.02%
2018/05/08	2	61.20	0	0.00	60.90	2	5,634	0.04%
2018/05/07	1	62.00	0	0.00	62.30	1	5,621	0.02%
2018/05/04	2	59.70	0	0.00	59.70	2	5,704	0.04%
2018/05/03	6	60.65	8	61.20	60.20	-2	5,679	-0.04%
2018/05/02	2	62.05	0	0.00	62.40	2	5,674	0.04%
2018/04/30	16	61.73	17	62.06	61.60	-1	5,668	-0.02%
2018/04/27	11	64.02	0	0.00	63.80	11	5,593	0.20%
2018/04/26	6	66.43	0	0.00	66.20	6	5,488	0.11%
2018/04/24	4	70.58	2	71.00	71.00	2	5,528	0.04%
2018/04/20	0	0.00	2	72.85	73.20	-2	5,612	-0.04%
2018/04/19	1	73.00	1	72.80	72.80	0	5,600	0.00%
2018/04/18	0	0.00	1	72.20	72.20	-1	5,644	-0.02%
2018/04/17	1	71.20	3	71.47	71.30	-2	5,666	-0.04%
2018/04/12	0	0.00	1	72.10	72.20	-1	5,600	-0.02%
2018/04/10	0	0.00	1	72.60	73.40	-1	5,586	-0.02%
2018/04/03	0	0.00	2	72.40	72.30	-2	5,579	-0.04%
2018/04/02	1	72.50	0	0.00	72.80	1	5,592	0.02%
2018/03/31	3.1	71.80	0	0.00	71.90	3.1	5,620	0.05%
2018/03/30	1.1	72.10	1	72.20	71.50	0.1	5,640	0.00%
2018/03/29	5	72.36	0	0.00	71.50	5	5,633	0.09%
2018/03/28	8	73.01	12	73.10	72.10	-4	5,575	-0.07%
2018/03/27	12	76.50	0	0.00	75.70	12	5,449	0.22%
2018/03/26	5.1	75.76	0	0.00	75.50	5.1	5,463	0.09%
2018/03/23	0	0.00	5	75.80	75.80	-5	5,507	-0.09%
2018/03/22	4	77.55	4	77.10	77.10	0	5,538	0.00%
2018/03/21	1	77.80	3	78.83	77.40	-2	5,694	-0.04%
2018/03/20	4	77.83	0	0.00	77.50	4	5,887	0.07%
2018/03/19	9	78.29	9	78.52	78.60	0	6,434	0.00%
2018/03/16	3	78.03	2	77.65	76.60	1	6,840	0.01%
2018/03/14	1	76.00	0	0.00	77.30	1	6,648	0.02%
2018/03/13	1	78.10	4	78.40	78.30	-3	6,606	-0.05%
2018/03/12	1	78.80	1	77.70	78.30	0	6,610	0.00%
2018/03/09	3	77.63	0	0.00	78.10	3	6,590	0.05%
2018/03/08	0	0.00	5	79.12	78.50	-5	6,547	-0.08%
2018/03/07	0	0.00	1	78.00	78.30	-1	6,581	-0.02%
2018/03/06	12	78.23	10	78.06	78.50	2	6,572	0.03%
2018/03/05	0	0.00	11	79.43	78.50	-11	6,523	-0.17%
2018/03/02	7	81.71	0	0.00	81.60	7	6,385	0.11%
2018/03/01	12	82.62	21	81.54	82.80	-9	6,348	-0.14%
2018/02/27	25	84.46	21	84.51	82.50	4	6,284	0.06%
2018/02/26	1	83.20	12	82.93	82.20	-11	6,119	-0.18%
2018/02/23	7	79.83	17	80.05	80.20	-10	5,848	-0.17%
2018/02/22	1	77.60	3	77.30	77.50	-2	5,672	-0.04%
2018/02/21	5	76.80	0	0.00	77.40	5	5,655	0.09%
2018/02/12	10	74.98	12	73.75	73.50	-2	5,549	-0.04%
2018/02/09	0	0.00	3	73.80	74.80	-3	5,529	-0.05%
2018/02/08	2	75.00	6	75.88	73.50	-4	5,512	-0.07%
2018/02/07	0	0.00	12	74.96	74.50	-12	5,498	-0.22%
2018/02/06	26	73.76	53	72.53	71.10	-27	5,467	-0.49%
2018/02/05	42	76.69	24	75.28	77.00	18	5,337	0.34%
2018/02/01	4	74.50	4	74.70	74.50	0	5,215	0.00%
2018/01/30	0	0.00	2	74.50	73.40	-2	5,322	-0.04%
2018/01/25	3	74.27	10	73.40	73.50	-7	5,308	-0.13%
2018/01/24	0	0.00	1	73.90	74.80	-1	5,382	-0.02%
2018/01/23	1	74.20	7	74.81	73.50	-6	5,461	-0.11%
2018/01/22	2	74.30	1	74.50	74.60	1	5,675	0.02%
2018/01/19	1	72.60	14	72.77	73.70	-13	5,866	-0.22%
2018/01/18	1	72.80	9	72.89	73.20	-8	5,858	-0.14%
2018/01/17	1	71.80	10	72.02	72.00	-9	5,797	-0.16%
2018/01/16	11	71.67	11	71.58	71.20	0	5,761	0.00%
2018/01/15	5	69.60	0	0.00	69.80	5	5,784	0.09%
2018/01/12	10	70.50	20	70.40	70.20	-10	5,818	-0.17%
2018/01/11	0	0.00	2	70.20	70.00	-2	5,762	-0.03%
2018/01/10	2	68.40	1	68.70	68.00	1	5,746	0.02%
2018/01/09	2	70.00	0	0.00	69.20	2	5,729	0.03%
2018/01/08	0	0.00	1	70.40	70.30	-1	5,717	-0.02%
2018/01/05	8	70.58	2	70.60	70.30	6	5,715	0.10%
2018/01/04	1	70.30	0	0.00	70.30	1	5,702	0.02%
2018/01/03	1	70.00	1	69.90	69.80	0	5,736	0.00%
2018/01/02	1	69.80	0	0.00	70.00	1	5,764	0.02%