瑞儀 (6176)-凱基-長庚券商分點個股進出

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
202.0
漲跌
▲2.0
漲幅
+1.00%
成交量
1,287張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	200.17	1	201.50	202.00	2	5,610	0.04%
2024/05/21	1	199.00	1	201.00	200.00	0	5,620	0.00%
2024/05/20	1	201.50	1	200.00	198.50	0	5,619	0.00%
2024/05/17	0.1	201.00	2	201.00	202.00	-2	5,599	-0.03%
2024/05/15	0.1	196.50	0	0.00	196.00	0.1	5,598	0.00%
2024/05/14	0	0.00	28	196.29	198.50	-28	5,595	-0.50%
2024/05/13	2.1	200.41	1	199.00	198.00	1.1	5,574	0.02%
2024/05/10	1	204.50	2	203.25	203.50	-1	5,535	-0.02%
2024/05/08	3	204.50	13.1	203.78	205.50	-10.1	5,462	-0.18%
2024/05/07	1	208.00	1	209.00	206.00	0	5,423	0.00%
2024/05/06	1	207.50	1.1	210.46	209.00	-0.1	5,365	0.00%
2024/05/03	2	209.00	3	209.00	207.00	-1	5,324	-0.02%
2024/05/02	1	203.00	3	206.17	207.50	-2	5,275	-0.04%
2024/04/30	2	199.25	2	199.25	199.00	0	5,162	0.00%
2024/04/29	1.4	195.57	2	197.50	197.50	-0.6	5,109	-0.01%
2024/04/26	7.2	194.72	5	192.50	195.50	2.2	5,072	0.04%
2024/04/25	4	189.25	11.5	193.68	194.50	-7.5	4,894	-0.15%
2024/04/24	0	0.00	1	179.00	177.00	-1	4,708	-0.02%
2024/04/22	1	177.00	1	176.00	175.00	0	4,729	0.00%
2024/04/19	5	175.90	2	178.50	177.00	3	4,696	0.06%
2024/04/18	4.2	180.95	1.1	180.90	182.00	3.1	4,626	0.07%
2024/04/17	3.2	179.03	0	0.00	179.00	3.2	4,591	0.07%
2024/04/16	1	175.00	3.1	176.98	176.50	-2.1	4,567	-0.05%
2024/04/15	0	0.00	2	176.25	176.50	-2	4,588	-0.04%
2024/04/11	0	0.00	1	175.00	175.50	-1	4,562	-0.02%
2024/04/10	0	174.00	1	173.50	175.00	-1	4,569	-0.02%
2024/04/09	1	172.00	0	0.00	172.50	1	4,605	0.02%
2024/04/08	2	170.75	0	0.00	170.50	2	4,616	0.04%
2024/04/03	6	172.08	6	173.17	174.00	0	4,568	0.00%
2024/04/02	0.1	172.00	0	0.00	174.00	0.1	4,514	0.00%
2024/04/01	2	167.50	1.3	169.50	169.50	0.8	4,446	0.02%
2024/03/29	5	170.11	3	170.50	169.00	2	4,380	0.05%
2024/03/28	13.5	174.26	5	176.90	172.50	8.5	4,218	0.20%
2024/03/27	3	173.17	4	172.63	172.00	-1	4,055	-0.02%
2024/03/26	5	171.60	2	170.00	170.50	3	3,977	0.08%
2024/03/25	6.6	172.92	0	0.00	172.00	6.6	3,924	0.17%
2024/03/22	12.3	177.21	6	176.00	176.00	6.3	3,917	0.16%
2024/03/21	6.2	182.56	5.1	183.60	183.00	1.2	3,899	0.03%
2024/03/20	24.3	192.41	10.3	194.31	188.50	14	3,821	0.37%
2024/03/19	12.1	186.17	11	186.00	187.00	1.1	3,574	0.03%
2024/03/18	2.2	173.74	3.3	172.11	176.50	-1.2	3,387	-0.03%
2024/03/15	6	173.42	15	175.23	172.50	-9	3,349	-0.27%
2024/03/14	6.1	180.66	12	178.92	180.00	-6	3,217	-0.18%
2024/03/13	3	180.33	5.2	182.62	184.00	-2.2	3,053	-0.07%
2024/03/12	4.1	175.91	3.5	175.79	177.50	0.6	2,914	0.02%
2024/03/11	3	167.00	2	170.00	167.50	1	2,822	0.04%
2024/03/08	6	170.50	8	172.69	170.00	-2	2,772	-0.07%
2024/03/07	7	165.93	5	159.60	166.00	2	2,569	0.08%
2024/03/06	0	0.00	2	150.25	151.00	-2	2,420	-0.08%
2024/03/05	2	148.00	0	0.00	149.00	2	2,397	0.08%
2024/03/04	0	0.00	2.1	148.97	148.50	-2.1	2,357	-0.09%
2024/03/01	2	144.75	0	0.00	144.00	2	2,319	0.09%
2024/02/29	0	0.00	0.1	148.00	147.50	-0.1	2,268	0.00%
2024/02/27	1.5	146.33	0	0.00	146.50	1.5	2,272	0.07%
2024/02/26	0	0.00	0.5	147.50	147.00	-0.5	2,303	-0.02%
2024/02/23	1	145.00	2	145.00	145.00	-1	2,313	-0.04%
2024/02/22	0	0.00	3	145.00	145.00	-3	2,325	-0.13%
2024/02/21	1	142.50	1	141.50	143.00	0	2,321	0.00%
2024/02/20	0.5	141.50	0	0.00	140.50	0.5	2,327	0.02%
2024/02/16	2	139.00	0	0.00	139.00	2	2,344	0.09%
2024/02/15	0	0.00	0	139.50	140.00	0	2,349	0.00%
2024/02/05	0	0.00	2	139.25	139.50	-2	2,333	-0.09%
2024/02/01	1	137.01	4	137.00	137.00	-3	2,369	-0.13%
2024/01/31	0	0.00	1.2	138.50	138.50	-1.2	2,399	-0.05%
2024/01/30	0	0.00	0	140.00	138.50	0	2,426	0.00%
2024/01/29	0	0.00	0	140.00	140.00	0	2,446	0.00%
2024/01/26	0	0.00	2	139.00	139.50	-2	2,452	-0.08%
2024/01/24	0	138.00	1	139.00	138.00	-1	2,470	-0.04%
2024/01/22	0	0.00	2	138.50	139.00	-2	2,526	-0.08%
2024/01/19	0	0.00	1	137.00	137.50	-1	2,540	-0.04%
2024/01/18	1	136.50	0	0.00	137.50	1	2,557	0.04%
2024/01/17	0	0.00	4	138.13	138.00	-4	2,551	-0.16%
2024/01/16	0	0.00	3	137.67	138.50	-3	2,545	-0.12%
2024/01/15	1	136.00	1	137.00	137.00	0	2,578	0.00%
2024/01/10	0	0.00	3	135.67	137.00	-3	2,666	-0.11%
2024/01/09	14.4	132.20	9	131.51	134.00	5.4	2,653	0.20%
2024/01/05	1	137.50	0	0.00	139.00	1	2,564	0.04%
2024/01/04	0	139.00	2	138.26	139.50	-2	2,557	-0.08%
2024/01/03	0	137.00	1	137.51	139.50	-1	2,548	-0.04%
2024/01/02	0.1	133.00	2	136.50	139.00	-1.9	2,481	-0.08%
2023/12/29	0	0.00	2	133.00	133.00	-2	2,448	-0.08%
2023/12/27	0.1	131.50	0	0.00	131.00	0.1	2,465	0.00%
2023/12/26	0	131.50	0	0.00	132.00	0	2,467	0.00%
2023/12/25	0	131.75	0	0.00	131.00	0	2,464	0.00%
2023/12/22	0	0.00	1	134.00	133.50	-1	2,450	-0.04%
2023/12/21	2	131.50	0	0.00	132.50	2	2,430	0.08%
2023/12/20	1	132.00	0	0.00	133.50	1	2,410	0.04%
2023/12/19	4.1	130.75	2	130.75	132.00	2.1	2,383	0.09%
2023/12/18	1	134.00	2	136.00	132.50	-1	2,343	-0.04%
2023/12/15	4	134.50	1	134.50	134.50	3	2,265	0.13%
2023/12/14	1	135.00	0	0.00	136.50	1	2,254	0.04%
2023/12/13	3	135.67	0	0.00	135.00	3	2,255	0.13%
2023/12/12	1	136.00	1	137.00	136.00	0	2,254	0.00%
2023/12/11	0	0.00	1	134.50	134.50	-1	2,269	-0.04%
2023/12/08	0	0.00	0	133.10	133.50	0	2,367	0.00%
2023/12/07	0	0.00	1	132.00	132.00	-1	2,425	-0.04%
2023/12/06	2	132.50	0.1	132.50	132.50	1.9	2,467	0.08%
2023/12/05	1	131.00	0	0.00	131.00	1	2,483	0.04%
2023/12/04	2	131.25	0	0.00	132.00	2	2,493	0.08%
2023/11/30	1	131.50	1.1	132.91	132.00	-0.1	2,596	0.00%
2023/11/29	1	132.50	1	132.00	133.50	0	2,612	0.00%
2023/11/28	1	131.50	0	0.00	132.50	1	2,604	0.04%
2023/11/27	2	132.75	2	132.75	131.50	0	2,601	0.00%
2023/11/24	1	132.00	4.4	132.47	133.50	-3.4	2,590	-0.13%
2023/11/22	0	0.00	2.1	129.74	129.50	-2.1	2,539	-0.08%
2023/11/21	1	128.00	0	0.00	128.00	1	2,528	0.04%
2023/11/20	0	0.00	2	128.50	129.50	-2	2,531	-0.08%
2023/11/17	2	128.25	0	0.00	127.50	2	2,529	0.08%
2023/11/16	0	0.00	1.1	129.47	129.00	-1.1	2,539	-0.04%
2023/11/15	0	0.00	2	128.99	128.50	-2	2,583	-0.08%
2023/11/13	2	127.50	2	127.00	127.50	0	2,601	0.00%
2023/11/10	1	126.00	0	127.86	126.00	1	2,630	0.04%
2023/11/09	1	127.00	0	0.00	127.00	1	2,633	0.04%
2023/11/08	1	127.50	0	128.00	127.50	1	2,671	0.04%
2023/11/07	0.1	126.50	2	126.50	127.00	-1.9	2,666	-0.07%
2023/11/06	1	126.50	0	127.00	126.50	1	2,674	0.04%
2023/11/02	0	0.00	0	126.00	125.50	0	2,754	0.00%
2023/11/01	0	0.00	2	124.00	125.50	-2	2,797	-0.07%
2023/10/27	2	126.50	0	0.00	126.00	2	2,904	0.07%
2023/10/25	3	126.00	0	0.00	126.00	3	3,135	0.10%
2023/10/24	2	127.00	0	127.00	126.50	2	3,142	0.06%
2023/10/23	0	0.00	0	125.72	126.00	0	3,124	0.00%
2023/10/20	2	122.50	2	125.00	125.00	0	3,097	0.00%
2023/10/19	4	126.00	0	0.00	123.00	4	3,119	0.13%
2023/10/18	0	0.00	1	124.50	125.00	-1	3,148	-0.03%
2023/10/17	2	122.25	0	0.00	122.50	2	3,155	0.06%
2023/10/16	1	122.50	0	0.00	122.50	1	3,199	0.03%
2023/10/13	1	123.50	0	0.00	123.00	1	3,234	0.03%
2023/10/12	0	122.50	0	0.00	122.50	0	3,244	0.00%
2023/10/11	1	122.50	0.5	123.00	123.00	0.5	3,237	0.02%
2023/10/05	1	124.50	0	0.00	124.00	1	3,239	0.03%
2023/10/04	0	0.00	2	123.75	124.50	-2	3,236	-0.06%
2023/09/27	1	123.50	0	0.00	123.50	1	3,250	0.03%
2023/09/26	0	123.75	1	123.50	123.50	-1	3,265	-0.03%
2023/09/25	4	125.50	0	0.00	126.00	4	3,262	0.12%
2023/09/22	1	126.50	1	127.00	127.00	0	3,258	0.00%
2023/09/21	1	125.51	2	126.00	126.50	-1	3,281	-0.03%
2023/09/20	3	129.33	2	130.50	128.50	1	3,303	0.03%
2023/09/19	1	128.50	0	0.00	129.00	1	3,436	0.03%
2023/09/18	0	0.00	0	129.50	129.00	0	3,486	0.00%
2023/09/15	1	129.00	2	130.00	129.00	-1	3,504	-0.03%
2023/09/14	2	128.50	3	129.00	129.00	-1	3,513	-0.03%
2023/09/13	4	129.75	8	129.44	129.50	-4	3,476	-0.12%
2023/09/12	2	126.50	1	127.00	127.00	1	3,444	0.03%
2023/09/11	3	123.83	9	124.22	125.00	-6	3,417	-0.18%
2023/09/08	3	126.16	3	126.50	126.00	0	3,407	0.00%
2023/09/07	13	126.88	2	126.00	127.00	11	3,403	0.32%
2023/09/06	2	126.00	10	126.35	127.00	-8	3,394	-0.24%
2023/09/05	0	0.00	0	122.50	123.50	0	3,326	0.00%
2023/09/04	1.2	121.00	1.1	121.92	122.00	0.1	3,329	0.00%
2023/09/01	0	0.00	1	119.50	119.50	-1	3,308	-0.03%
2023/08/30	1	118.50	0	0.00	118.50	1	3,318	0.03%
2023/08/28	0	0.00	1	117.50	117.00	-1	3,351	-0.03%
2023/08/25	0.3	116.50	1	115.00	117.00	-0.7	3,399	-0.02%
2023/08/23	1	115.50	0	0.00	116.00	1	3,395	0.03%
2023/08/22	0	114.50	0	0.00	114.50	0	3,412	0.00%
2023/08/21	4.1	113.51	2	113.00	114.00	2.1	3,403	0.06%
2023/08/18	1	117.00	0	0.00	117.00	1	3,352	0.03%
2023/08/17	1	118.50	0	0.00	118.50	1	3,344	0.03%
2023/08/14	2	116.00	0	116.00	116.50	2	3,299	0.06%
2023/08/11	3	118.00	0	0.00	119.50	3	3,242	0.09%
2023/08/10	0	0.00	1	118.00	118.00	-1	3,214	-0.03%
2023/08/09	3	117.83	1	119.00	119.00	2	3,182	0.06%
2023/08/08	3	119.50	3	119.67	120.50	0	3,139	0.00%
2023/08/07	1	117.50	0	0.00	118.50	1	3,089	0.03%
2023/08/04	0	0.00	5	116.50	118.00	-5	3,047	-0.16%
2023/08/02	3	117.17	7	116.50	118.00	-4	3,017	-0.13%
2023/08/01	4	117.88	1	117.50	117.50	3	2,960	0.10%
2023/07/31	2	119.75	9.2	120.70	120.50	-7.2	2,884	-0.25%
2023/07/28	1.2	110.02	0	0.00	110.50	1.2	2,638	0.04%
2023/07/27	0.1	111.00	0.2	111.00	111.00	-0.2	2,628	-0.01%
2023/07/26	0	110.50	0	0.00	110.00	0	2,617	0.00%
2023/07/24	2	109.00	0	0.00	109.50	2	2,669	0.07%
2023/07/19	2	109.50	2	109.50	109.00	0	2,638	0.00%
2023/07/14	0.1	109.00	0	0.00	108.50	0.1	2,636	0.00%
2023/07/12	1.1	111.00	0	0.00	111.00	1.1	2,672	0.04%
2023/07/07	0	109.50	0	0.00	109.50	0	2,841	0.00%
2023/07/06	2	111.50	0	0.00	111.50	2	2,827	0.07%
2023/07/05	3.1	109.98	0	0.00	109.50	3.1	2,828	0.11%
2023/07/03	0	0.00	1	109.50	110.00	-1	2,821	-0.04%
2023/06/30	0	110.00	0	0.00	110.00	0	2,808	0.00%
2023/06/29	0.3	110.00	2	110.00	111.00	-1.7	2,796	-0.06%
2023/06/28	7	110.14	0	0.00	111.00	7	2,772	0.25%
2023/06/27	7	108.71	0	0.00	108.00	7	2,748	0.26%
2023/06/26	3	122.50	1	123.00	123.00	2	2,576	0.08%
2023/06/21	0	0.00	134	124.19	124.00	-134	2,501	-5.36%	大賣/鉅額交易
2023/06/19	0	123.00	7	123.00	123.00	-7	2,461	-0.28%
2023/06/16	1.2	123.58	0	0.00	124.00	1.2	2,422	0.05%
2023/06/15	0.1	126.00	0	0.00	126.00	0.1	2,339	0.00%
2023/06/14	6	124.67	3	125.00	125.00	3	2,343	0.13%
2023/06/13	0.2	124.50	2	124.25	124.50	-1.8	2,322	-0.08%
2023/06/12	0	0.00	1	124.49	124.00	-1	2,307	-0.04%
2023/06/09	2	123.50	0	0.00	124.00	2	2,290	0.09%
2023/06/08	2	122.00	2.1	121.99	122.50	-0.1	2,278	0.00%
2023/06/07	2	121.00	1	120.00	121.00	1	2,270	0.04%
2023/06/06	0.1	120.00	1	120.00	120.00	-0.9	2,262	-0.04%
2023/06/05	1	121.50	0	0.00	121.00	1	2,249	0.04%
2023/06/02	0.2	119.50	0	0.00	121.00	0.2	2,244	0.01%
2023/05/31	0.2	118.00	0	0.00	118.00	0.2	2,201	0.01%
2023/05/29	0	0.00	2	120.00	120.00	-2	2,151	-0.09%
2023/05/26	0	0.00	0	119.50	119.00	0	2,139	0.00%
2023/05/24	0	0.00	0	117.00	118.00	0	2,098	0.00%
2023/05/18	0	0.00	2	114.75	115.50	-2	2,049	-0.10%
2023/05/17	1	114.50	0	0.00	114.50	1	2,040	0.05%
2023/05/12	0	0.00	1	113.50	114.50	-1	2,039	-0.05%
2023/05/11	2	113.00	0	0.00	113.50	2	2,035	0.10%
2023/05/09	0	0.00	1	114.00	114.00	-1	2,049	-0.05%
2023/05/08	1	113.50	1	113.00	113.00	0	2,040	0.00%
2023/05/05	0.3	114.00	0	0.00	114.00	0.3	2,041	0.01%
2023/05/04	0	0.00	1.1	113.52	113.50	-1.1	2,048	-0.05%
2023/05/03	1	112.50	0	0.00	113.00	1	2,052	0.05%
2023/05/02	1	112.50	0	0.00	113.00	1	2,084	0.05%
2023/04/28	1	113.00	1	113.50	113.00	0	2,122	0.00%
2023/04/27	2	111.75	1	114.00	112.50	1	2,120	0.05%
2023/04/25	1	112.00	0.1	113.25	112.00	0.9	2,015	0.05%
2023/04/24	0	0.00	0.1	112.50	111.50	-0.1	1,976	0.00%
2023/04/21	3.1	111.51	0	0.00	111.00	3.1	1,948	0.16%
2023/04/19	2	115.00	1.1	114.48	114.00	0.9	1,946	0.05%
2023/04/18	1.2	112.50	0	0.00	112.50	1.2	1,951	0.06%
2023/04/14	1.1	113.45	2.9	113.07	112.00	-1.8	1,890	-0.10%
2023/04/13	1.3	109.88	1	111.50	109.50	0.3	1,715	0.02%
2023/04/11	0	0.00	21.4	111.08	112.50	-21.4	1,712	-1.25%
2023/04/07	3	112.00	5.1	111.41	112.00	-2.1	1,655	-0.13%
2023/03/31	0	0.00	5	110.50	110.50	-5	1,627	-0.31%
2023/03/30	0	0.00	1	110.50	110.00	-1	1,658	-0.06%
2023/03/29	0.3	109.00	0	0.00	110.00	0.3	1,686	0.02%
2023/03/28	5	109.50	4	110.00	109.50	1	1,724	0.06%
2023/03/27	0	0.00	0.1	108.50	108.50	-0.1	1,801	0.00%
2023/03/24	0	0.00	3	108.33	108.50	-3	1,896	-0.16%
2023/03/23	0	0.00	0.3	107.96	108.00	-0.3	1,877	-0.02%
2023/03/22	0	0.00	0.2	107.78	108.00	-0.2	1,842	-0.01%
2023/03/20	0	106.00	0	0.00	106.50	0	1,848	0.00%
2023/03/17	0.1	104.81	0	0.00	105.00	0.1	1,857	0.01%
2023/03/16	0	0.00	0.1	104.50	104.00	-0.1	1,832	-0.01%
2023/03/15	0.1	105.50	0	0.00	105.00	0.1	1,819	0.00%
2023/03/13	2	106.50	0	0.00	106.50	2	1,816	0.11%
2023/03/10	1	105.50	1	106.00	106.00	0	1,799	0.00%
2023/03/09	1	108.00	1	108.00	108.50	0	1,794	0.00%
2023/03/08	1	108.00	5	107.50	108.50	-4	1,800	-0.22%
2023/03/07	1	108.50	4	108.50	108.50	-3	1,810	-0.17%
2023/03/06	0	0.00	0	108.50	108.00	0	1,798	0.00%
2023/03/03	0.2	107.00	2.2	107.49	107.00	-2	1,800	-0.11%
2023/03/02	1	105.00	0	0.00	105.50	1	1,783	0.06%
2023/03/01	1	104.50	2	104.75	105.00	-1	1,792	-0.06%
2023/02/24	1	105.50	0	0.00	105.50	1	1,795	0.06%
2023/02/22	1	105.00	1	105.50	105.50	0	1,819	0.00%
2023/02/21	0	0.00	1	105.99	106.00	-1	1,834	-0.06%
2023/02/16	0	0.00	2	103.75	104.00	-2	1,864	-0.11%
2023/02/15	1	103.50	0	0.00	103.00	1	1,891	0.05%
2023/02/14	0	0.00	0.4	103.50	103.50	-0.4	1,909	-0.02%
2023/02/13	1	103.50	1	103.50	103.50	0	1,959	0.00%
2023/02/06	0	0.00	1	103.03	103.50	-1	1,973	-0.05%
2023/02/03	0	0.00	1	102.50	103.00	-1	1,981	-0.05%
2023/02/02	0	0.00	4	104.00	103.50	-4	2,022	-0.20%
2023/02/01	1	103.00	0	103.00	103.00	1	2,036	0.05%
2023/01/31	0	0.00	1	103.50	102.50	-1	2,024	-0.05%
2023/01/30	0	0.00	1.1	102.41	102.00	-1.1	1,993	-0.06%
2023/01/17	0	0.00	0.2	99.80	100.50	-0.2	1,983	-0.01%
2023/01/16	7	99.30	0	0.00	99.20	7	1,971	0.36%
2023/01/12	0.1	98.50	0	0.00	98.10	0.1	1,980	0.00%
2023/01/11	1	99.10	0	0.00	98.90	1	1,977	0.05%
2023/01/10	0.2	99.00	0	0.00	98.70	0.2	1,993	0.01%
2023/01/09	3.7	98.63	0	0.00	98.80	3.7	2,004	0.18%
2023/01/06	8.2	101.63	1	102.00	101.50	7.2	1,947	0.37%
2023/01/05	0.1	104.50	0	0.00	104.50	0.1	1,897	0.00%
2023/01/04	2.1	104.03	0	0.00	104.00	2.1	1,903	0.11%
2022/12/29	0	0.00	2	105.00	106.00	-2	1,891	-0.11%
2022/12/27	0	106.00	0	0.00	105.50	0	1,956	0.00%
2022/12/26	0.1	105.00	0	0.00	105.00	0.1	1,971	0.00%
2022/12/22	2.1	105.52	0	0.00	105.50	2.1	2,027	0.10%
2022/12/21	2.1	105.53	0	0.00	106.50	2.1	2,013	0.10%
2022/12/20	10	108.25	11	107.05	107.00	-1	2,033	-0.05%
2022/12/19	0.1	108.00	6.8	108.64	109.00	-6.7	1,994	-0.33%
2022/12/16	0	105.00	0	0.00	107.00	0	1,886	0.00%
2022/12/15	0	0.00	1	104.00	104.50	-1	1,842	-0.05%
2022/12/14	0	0.00	1	102.50	103.50	-1	1,878	-0.05%
2022/12/13	0.1	103.50	0	0.00	103.50	0.1	1,905	0.00%
2022/12/12	0	0.00	1	104.50	106.00	-1	1,915	-0.05%
2022/12/08	0	0.00	1.1	105.02	106.00	-1.1	1,953	-0.05%
2022/12/05	0	0.00	1	105.00	106.00	-1	1,936	-0.05%
2022/12/02	1	106.00	10	105.50	106.00	-9	1,951	-0.46%
2022/11/30	0	0.00	0.1	104.50	105.00	-0.1	1,942	0.00%
2022/11/29	0	0.00	2	103.50	104.00	-2	1,950	-0.10%
2022/11/25	0	0.00	1	102.50	102.00	-1	1,945	-0.05%
2022/11/21	0.1	102.00	0	0.00	102.00	0.1	1,905	0.00%
2022/11/17	1	104.00	0	0.00	104.50	1	1,871	0.05%
2022/11/16	0	0.00	0.1	103.00	103.50	-0.1	1,852	-0.01%
2022/11/11	0	101.50	0	0.00	101.50	0	1,812	0.00%
2022/11/10	0.1	100.69	0	0.00	101.00	0.1	1,791	0.00%
2022/11/09	0	0.00	0.1	101.00	101.50	-0.1	1,782	0.00%
2022/11/04	1	98.80	1	99.30	99.10	0	1,771	0.00%
2022/11/02	0	0.00	0.2	99.50	99.90	-0.2	1,822	-0.01%
2022/10/31	2	98.10	0.3	98.18	98.40	1.8	1,805	0.10%
2022/10/28	0.1	96.05	0	0.00	95.60	0.1	1,772	0.01%
2022/10/25	2	94.30	0	0.00	93.20	2	1,744	0.11%
2022/10/20	0.1	96.50	0.1	97.40	96.30	0	1,758	0.00%
2022/10/17	0	0.00	0.1	97.60	97.80	-0.1	1,735	0.00%
2022/10/13	5.1	94.62	0	0.00	94.70	5.1	1,778	0.28%
2022/10/11	0.1	97.30	0	0.00	97.20	0.1	1,827	0.01%
2022/10/06	0	0.00	2	98.80	98.30	-2	1,817	-0.11%
2022/10/05	0.1	98.00	0.4	98.18	97.80	-0.4	1,819	-0.02%
2022/10/04	7.4	96.23	2	97.80	98.00	5.4	1,806	0.30%
2022/10/03	0	98.80	0	0.00	98.60	0	1,745	0.00%
2022/09/30	0	0.00	0.1	100.14	100.50	-0.1	1,751	-0.01%
2022/09/29	0	0.00	0.1	100.50	100.00	-0.1	1,743	0.00%
2022/09/28	0	0.00	2.6	100.19	100.50	-2.6	1,708	-0.15%
2022/09/27	0	0.00	1.5	99.90	100.50	-1.5	1,679	-0.09%
2022/09/23	0	98.68	1	98.40	98.40	-1	1,633	-0.06%
2022/09/22	5.3	98.99	0	0.00	98.30	5.3	1,651	0.32%
2022/09/20	1	99.60	1	100.50	100.50	0	1,599	0.00%
2022/09/19	6.1	99.29	0	0.00	98.90	6.1	1,600	0.38%
2022/09/16	0	98.80	1	101.00	101.00	-1	1,663	-0.06%
2022/09/13	2	99.40	0	0.00	99.60	2	1,720	0.12%
2022/09/12	11	99.73	0	0.00	99.70	11	1,753	0.63%
2022/09/06	11	94.78	0	0.00	95.50	11	1,763	0.62%
2022/09/05	20.1	97.25	1	96.60	96.50	19.1	1,748	1.09%
2022/09/02	0	0.00	1	100.00	100.00	-1	1,725	-0.06%
2022/08/25	1.1	99.69	0	0.00	99.00	1.1	1,712	0.07%
2022/08/24	0	100.00	0	0.00	99.80	0	1,730	0.00%
2022/08/22	0	0.00	1	100.50	101.00	-1	1,723	-0.06%
2022/08/19	0	100.00	0	0.00	100.50	0	1,724	0.00%
2022/08/18	1.1	99.98	0	0.00	100.50	1.1	1,728	0.06%
2022/08/17	0.1	100.00	14	100.00	100.00	-14	1,727	-0.81%
2022/08/16	3	100.17	0	0.00	101.00	3	1,723	0.18%
2022/08/15	0	100.00	0	0.00	100.00	0	1,714	0.00%
2022/08/12	0.1	100.30	2	100.00	100.50	-2	1,701	-0.11%
2022/08/11	0	0.00	1	100.50	100.50	-1	1,699	-0.06%
2022/08/10	0	99.50	0	0.00	99.50	0	1,677	0.00%
2022/08/09	1.2	97.92	0	0.00	99.10	1.2	1,648	0.07%
2022/08/08	1	95.30	0	0.00	96.50	1	1,629	0.06%
2022/08/05	0	0.00	2	94.85	94.60	-2	1,619	-0.12%
2022/08/04	16	92.69	0	0.00	93.00	16	1,624	0.98%
2022/08/03	0	92.60	2	92.60	93.40	-2	1,628	-0.12%
2022/08/01	0.1	93.32	2	92.95	93.20	-1.9	1,638	-0.11%
2022/07/29	2	91.50	4	92.90	93.30	-2	1,628	-0.12%
2022/07/28	1	88.20	0	0.00	88.80	1	1,585	0.06%
2022/07/27	0	0.00	4	88.50	88.70	-4	1,575	-0.25%
2022/07/25	0	0.00	1	88.30	88.40	-1	1,632	-0.06%
2022/07/22	4	86.75	2	87.40	87.20	2	1,655	0.12%
2022/07/21	0	0.00	3	86.40	86.70	-3	1,640	-0.18%
2022/07/20	1	85.70	1	85.80	85.80	0	1,618	0.00%
2022/07/19	2	84.05	0	0.00	85.20	2	1,605	0.12%
2022/07/01	1	85.70	0	0.00	82.90	1	1,665	0.06%
2022/06/30	1	86.50	0	0.00	86.80	1	1,648	0.06%
2022/06/29	1	87.30	0	0.00	87.90	1	1,627	0.06%
2022/06/28	0	0.00	1	87.10	88.30	-1	1,609	-0.06%
2022/06/27	0	0.00	1	88.40	87.10	-1	1,598	-0.06%
2022/06/24	9	87.28	0	0.00	86.70	9	1,598	0.56%
2022/06/23	10.1	98.66	3	98.40	97.60	7.1	1,512	0.47%
2022/06/22	1	100.50	0	0.00	100.50	1	1,441	0.07%
2022/06/20	2	102.25	0	0.00	101.00	2	1,394	0.14%
2022/06/10	1	105.50	0	0.00	106.00	1	1,427	0.07%
2022/06/09	1	105.00	1	105.50	105.50	0	1,435	0.00%
2022/06/08	1	106.00	0	0.00	106.50	1	1,440	0.07%
2022/06/01	1	106.00	0	0.00	106.50	1	1,538	0.07%
2022/05/27	0	0.00	4	104.50	103.50	-4	1,584	-0.25%
2022/05/25	0	0.00	2	103.50	104.00	-2	1,624	-0.12%
2022/05/23	0	0.00	1	103.50	104.00	-1	1,671	-0.06%
2022/05/03	5	101.50	0	0.00	103.00	5	1,792	0.28%
2022/04/29	7	102.93	0	0.00	102.50	7	1,804	0.39%
2022/04/28	3	103.00	3	103.00	103.00	0	1,804	0.00%
2022/04/22	3	107.50	14	106.29	107.50	-11	1,892	-0.58%
2022/04/21	0	0.00	5	106.50	106.50	-5	1,867	-0.27%
2022/04/20	1	105.00	0	0.00	105.50	1	1,862	0.05%
2022/04/19	0	0.00	5	105.00	105.00	-5	1,856	-0.27%
2022/04/01	0	0.00	1	103.00	103.00	-1	1,888	-0.05%
2022/03/30	0	0.00	1	105.00	104.00	-1	1,914	-0.05%
2022/03/28	0	0.00	4	103.13	103.50	-4	1,924	-0.21%
2022/03/25	0	0.00	1	103.50	103.00	-1	1,937	-0.05%
2022/03/24	0.1	103.00	0	0.00	103.00	0.1	1,958	0.01%
2022/03/18	5	101.50	0	0.00	102.00	5	2,073	0.24%
2022/03/16	1	100.50	3	100.10	100.50	-2	2,033	-0.10%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/04	0	0.00	4	103.00	103.00	-4	1,922	-0.21%
2022/03/03	0	0.00	3	102.50	103.00	-3	1,913	-0.16%
2022/03/02	1	101.50	0	0.00	102.50	1	1,911	0.05%
2022/02/24	1	99.90	1	99.90	99.80	0	1,885	0.00%
2022/02/23	0	101.00	0	0.00	100.50	0	1,856	0.00%
2022/02/16	1	102.00	0	0.00	101.00	1	1,993	0.05%
2022/02/15	3	101.50	0	0.00	101.50	3	1,993	0.15%
2022/02/14	0.3	101.50	0	0.00	101.00	0.3	1,998	0.01%
2022/02/10	0	0.00	1	103.00	103.50	-1	2,006	-0.05%
2022/02/09	5	103.00	0	0.00	103.50	5	2,018	0.25%
2022/01/25	2	101.00	0	0.00	101.00	2	1,995	0.10%
2022/01/21	1	101.50	1	101.00	101.00	0	2,020	0.00%
2022/01/19	2	104.00	0	0.00	104.00	2	1,964	0.10%
2022/01/18	1	106.00	3	105.25	105.00	-2	1,934	-0.10%
2022/01/17	1	102.00	0	0.00	102.50	1	1,842	0.05%
2022/01/14	1	100.50	0	0.00	101.00	1	1,830	0.05%
2022/01/13	11	100.50	1	100.50	101.00	10	1,835	0.54%
2022/01/12	0	0.00	1.4	101.14	101.00	-1.4	1,841	-0.08%
2022/01/11	1	101.00	1	100.50	101.00	0	1,834	0.00%
2022/01/10	0	101.00	2	100.52	101.50	-2	1,842	-0.11%
2022/01/06	10	101.00	0	0.00	101.50	10	1,898	0.53%
2022/01/05	0.2	102.00	0	0.00	101.50	0.2	1,942	0.01%
2022/01/04	1	102.00	0	0.00	102.00	1	1,939	0.05%
2022/01/03	1	101.00	0	0.00	101.50	1	1,918	0.05%
2021/12/29	1	100.00	1	100.00	100.50	0	1,892	0.00%
2021/12/27	1	100.00	1.4	100.86	100.50	-0.4	1,875	-0.02%
2021/12/24	0	0.00	0.7	99.96	100.50	-0.7	1,886	-0.04%
2021/12/23	1	100.00	0.5	99.90	99.90	0.5	1,875	0.03%
2021/12/22	0	0.00	1	99.60	99.50	-1	1,861	-0.05%
2021/12/21	1	99.00	1	99.20	99.00	0	1,850	0.00%
2021/12/17	1	98.80	6.5	98.96	99.10	-5.5	1,852	-0.29%
2021/12/16	0	0.00	1	97.10	98.10	-1	1,824	-0.05%
2021/12/15	0	0.00	2	95.90	95.70	-2	1,848	-0.11%
2021/12/14	3	95.24	0	0.00	95.00	3	1,847	0.16%
2021/12/10	1	97.40	0	0.00	97.30	1	1,804	0.06%
2021/12/09	0	0.00	0.2	98.45	97.80	-0.2	1,808	-0.01%
2021/12/08	0	0.00	0.6	97.90	97.70	-0.6	1,809	-0.03%
2021/12/03	0	0.00	1.2	97.35	97.70	-1.2	1,811	-0.07%
2021/12/01	2	96.60	2	97.20	97.10	0	1,823	0.00%
2021/11/29	0	0.00	4	96.10	96.50	-4	1,820	-0.22%
2021/11/26	1	97.00	0	0.00	97.00	1	1,818	0.05%
2021/11/25	1	98.20	0	0.00	98.20	1	1,808	0.06%
2021/11/24	2	98.00	1	98.50	98.40	1	1,806	0.06%
2021/11/23	2	99.20	0	0.00	98.50	2	1,794	0.11%
2021/11/19	3	101.50	0	0.00	99.70	3	1,800	0.17%
2021/11/18	2	101.00	8	100.01	100.50	-6	1,785	-0.34%
2021/11/15	0	0.00	1	98.10	97.90	-1	1,757	-0.06%
2021/11/11	5	96.70	0	0.00	96.70	5	1,809	0.28%
2021/11/10	2	96.75	2	97.00	97.00	0	1,831	0.00%
2021/11/08	0	98.20	0	0.00	98.20	0	1,834	0.00%
2021/11/04	1	96.80	0	0.00	96.30	1	1,910	0.05%
2021/11/02	1	96.90	0	0.00	96.10	1	1,975	0.05%
2021/10/29	3	97.43	2	96.95	97.30	1	2,060	0.05%
2021/10/28	1	94.90	0	0.00	95.10	1	2,092	0.05%
2021/10/25	2	93.80	0	0.00	93.70	2	2,221	0.09%
2021/10/22	1	93.70	6	93.60	93.70	-5	2,263	-0.22%
2021/10/14	1.1	89.60	2	88.70	88.70	-0.9	2,725	-0.03%
2021/10/13	1.1	91.51	2	90.75	90.80	-0.9	2,723	-0.03%
2021/10/12	0	93.00	0	0.00	93.30	0	2,707	0.00%
2021/10/07	2	93.70	0	0.00	94.40	2	2,786	0.07%
2021/10/06	0	0.00	1	93.00	92.00	-1	2,853	-0.04%
2021/10/04	0	0.00	6	91.80	92.00	-6	2,994	-0.20%
2021/10/01	1	92.90	0	0.00	92.00	1	3,110	0.03%
2021/09/29	0	0.00	1	94.00	93.40	-1	3,243	-0.03%
2021/09/28	4	93.40	0	0.00	94.10	4	3,269	0.12%
2021/09/24	1	93.30	0	0.00	92.70	1	3,345	0.03%
2021/09/23	1	93.00	0	0.00	92.70	1	3,338	0.03%
2021/09/22	1	94.50	0	0.00	92.60	1	3,330	0.03%
2021/09/14	2	95.55	0	0.00	95.50	2	3,391	0.06%
2021/09/13	1	94.10	0	0.00	94.60	1	3,391	0.03%
2021/09/09	3	94.40	3	93.63	94.40	0	3,437	0.00%
2021/09/08	2	94.70	1	94.10	94.10	1	3,446	0.03%
2021/09/07	3	95.87	1	95.90	95.70	2	3,461	0.06%
2021/09/02	0.7	99.30	0	0.00	98.00	0.7	3,463	0.02%
2021/08/30	5	97.80	0	0.00	97.80	5	3,498	0.14%
2021/08/27	0	0.00	2	97.10	97.60	-2	3,502	-0.06%
2021/08/25	0	0.00	1	99.00	99.10	-1	3,497	-0.03%
2021/08/23	0.2	95.20	0	0.00	95.40	0.2	3,490	0.01%
2021/08/19	2	95.70	0	0.00	96.00	2	3,453	0.06%
2021/08/18	1	97.10	0	0.00	97.90	1	3,429	0.03%
2021/08/17	2	96.80	0	0.00	97.60	2	3,418	0.06%
2021/08/16	1	95.30	0	0.00	96.30	1	3,376	0.03%
2021/08/13	4.1	95.70	1	96.20	95.30	3.1	3,368	0.09%
2021/08/12	0.3	98.30	1	97.90	97.60	-0.8	3,354	-0.02%
2021/08/11	0.2	97.75	0	0.00	97.10	0.2	3,366	0.01%
2021/08/10	1.1	99.52	0	0.00	98.90	1.1	3,348	0.03%
2021/08/09	0.8	101.00	0	0.00	100.50	0.8	3,349	0.02%
2021/08/06	7	101.00	0	0.00	101.00	7	3,377	0.21%
2021/08/05	1.6	102.03	0	0.00	102.50	1.6	3,393	0.05%
2021/08/04	4	101.13	1.5	101.50	101.00	2.5	3,452	0.07%
2021/08/03	2	101.25	0	0.00	102.50	2	3,476	0.06%
2021/08/02	5.1	103.72	0	0.00	104.00	5.1	3,441	0.15%
2021/07/30	5	106.10	0	0.00	105.50	5	3,429	0.15%
2021/07/28	2.1	106.60	0	0.00	107.00	2.1	3,455	0.06%
2021/07/27	1	109.01	0	0.00	109.00	1	3,535	0.03%
2021/07/26	3	110.50	0	0.00	110.50	3	3,628	0.08%
2021/07/23	24.4	110.94	0	0.00	110.50	24.4	3,795	0.64%
2021/07/22	0	0.00	5.3	124.50	124.50	-5.3	3,602	-0.15%
2021/07/21	1	124.50	2	123.00	123.00	-1	3,539	-0.03%
2021/07/20	1	123.50	0	0.00	124.50	1	3,511	0.03%
2021/07/19	6	125.92	1	126.50	125.50	5	3,453	0.14%
2021/07/16	3	126.33	0	0.00	127.00	3	3,461	0.09%
2021/07/15	1	125.50	0	0.00	126.00	1	3,471	0.03%
2021/07/14	0.1	125.50	0	0.00	126.00	0.1	3,480	0.00%
2021/07/13	2.8	125.73	0	0.00	125.00	2.8	3,450	0.08%
2021/07/12	0.5	127.12	0	0.00	126.50	0.5	3,402	0.01%
2021/07/09	3.5	127.00	1	128.00	127.00	2.5	3,415	0.07%
2021/07/08	0	129.00	7.3	129.84	129.00	-7.2	3,466	-0.21%
2021/07/07	1	126.50	6.4	127.97	128.00	-5.4	3,377	-0.16%
2021/07/06	0	0.00	10	128.00	128.00	-10	3,355	-0.30%
2021/07/05	0.3	125.50	1	126.50	126.00	-0.8	3,340	-0.02%
2021/07/02	1	125.50	3	125.67	125.50	-2	3,353	-0.06%
2021/07/01	0	0.00	2	122.50	122.50	-2	3,352	-0.06%
2021/06/29	1	121.00	0	0.00	121.00	1	3,341	0.03%
2021/06/28	1	121.50	3	122.00	122.00	-2	3,360	-0.06%
2021/06/25	1	120.50	1	120.50	120.00	0	3,372	0.00%
2021/06/24	11	118.00	0	0.00	118.50	11	3,373	0.33%
2021/06/23	2	117.50	0	0.00	118.00	2	3,385	0.06%
2021/06/22	1	117.00	0	0.00	116.50	1	3,397	0.03%
2021/06/21	1	117.50	0	0.00	116.00	1	3,419	0.03%
2021/06/18	1	117.50	0	0.00	117.50	1	3,498	0.03%
2021/06/16	1	119.50	1	119.50	119.50	0	3,586	0.00%
2021/06/15	0	119.00	0	0.00	118.50	0	3,653	0.00%
2021/06/09	2	116.00	0	0.00	116.00	2	3,962	0.05%
2021/06/04	0	0.00	1	118.50	118.50	-1	4,048	-0.02%
2021/06/03	0	0.00	2	119.00	119.00	-2	4,085	-0.05%
2021/05/31	12	117.08	0	0.00	118.00	12	4,168	0.29%
2021/05/28	0.1	117.50	0	0.00	118.00	0.1	4,183	0.00%
2021/05/27	2	116.75	0	0.00	116.50	2	4,245	0.05%
2021/05/26	0.1	117.50	0	0.00	117.50	0.1	4,320	0.00%
2021/05/25	0	0.00	1	118.50	117.50	-1	4,349	-0.02%
2021/05/21	15	117.37	15	116.50	116.50	0	4,376	0.00%
2021/05/20	2	116.00	0	0.00	116.00	2	4,383	0.05%
2021/05/18	2	115.00	0	0.00	116.00	2	4,428	0.05%
2021/05/17	2	109.75	14	108.82	110.00	-12	4,440	-0.27%
2021/05/14	1	116.00	2	116.00	116.00	-1	4,404	-0.02%
2021/05/13	2	116.50	1	116.50	116.00	1	4,365	0.02%
2021/05/12	3	116.17	2	119.00	117.00	1	4,304	0.02%
2021/05/11	2.3	120.44	0	0.00	120.50	2.3	4,221	0.05%
2021/05/10	0.1	128.00	2	127.25	126.00	-1.9	4,156	-0.05%
2021/05/07	0	0.00	5	128.50	130.00	-5	4,206	-0.12%
2021/05/06	0	0.00	27	125.52	126.50	-27	4,219	-0.64%
2021/05/05	4.1	126.75	3	125.00	125.00	1.1	4,233	0.02%
2021/05/04	5	127.60	1	125.50	127.00	4	4,266	0.09%
2021/05/03	23	131.20	1	131.50	130.50	22	4,242	0.52%
2021/04/29	4	129.38	9	129.78	128.50	-5	4,190	-0.12%
2021/04/28	1	125.00	0	0.00	124.50	1	4,029	0.02%
2021/04/27	0.1	128.00	5	128.20	127.50	-4.9	4,141	-0.12%
2021/04/26	1.1	127.45	8	127.44	127.00	-6.9	4,143	-0.17%
2021/04/23	1	125.00	0	0.00	125.50	1	4,160	0.02%
2021/04/22	2	125.00	6	126.42	124.00	-4	4,261	-0.09%
2021/04/21	2	126.25	11	125.95	126.50	-9	4,388	-0.21%
2021/04/20	0.2	125.50	3	125.50	125.00	-2.8	4,422	-0.06%
2021/04/19	1	122.50	2	123.75	124.00	-1	4,424	-0.02%
2021/04/16	2.1	122.07	0.1	123.00	123.00	2	4,538	0.04%
2021/04/15	2	121.25	0	0.00	121.50	2	4,555	0.04%
2021/04/14	21	122.98	3	123.33	123.00	18	4,496	0.40%
2021/04/13	6	126.58	2	128.00	126.00	4	4,421	0.09%
2021/04/12	4	127.75	2	127.50	127.50	2	4,450	0.04%
2021/04/09	5	127.90	4	128.38	129.00	1	4,414	0.02%
2021/04/08	5	129.10	0	0.00	129.50	5	4,358	0.11%
2021/04/07	3	127.00	1	128.00	129.00	2	4,313	0.05%
2021/04/06	4	126.38	0	0.00	126.50	4	4,258	0.09%
2021/03/31	2	127.00	2	127.00	127.00	0	4,246	0.00%
2021/03/30	0	0.00	3	127.00	127.00	-3	4,236	-0.07%
2021/03/26	0	0.00	7	124.64	124.50	-7	4,240	-0.17%
2021/03/24	3	124.67	13	124.58	124.00	-10	4,286	-0.23%
2021/03/23	13	125.54	2	125.50	124.50	11	4,299	0.26%
2021/03/22	2	127.50	17.1	127.71	128.00	-15.1	4,293	-0.35%
2021/03/19	2	125.00	0	0.00	126.50	2	4,255	0.05%
2021/03/18	3	126.00	4	125.00	125.00	-1	4,186	-0.02%
2021/03/17	0	0.00	1	124.50	123.50	-1	4,140	-0.02%
2021/03/16	0	0.00	1	124.50	124.50	-1	4,183	-0.02%
2021/03/15	1	122.50	1	125.00	124.00	0	4,230	0.00%
2021/03/12	1	119.50	0	0.00	120.00	1	4,060	0.02%
2021/03/11	6	119.08	0	0.00	119.00	6	4,059	0.15%
2021/03/10	2	120.50	1	120.50	119.50	1	4,056	0.02%
2021/03/08	0	0.00	3	120.00	119.00	-3	4,170	-0.07%
2021/03/03	5	117.90	17	118.56	118.00	-12	4,619	-0.26%
2021/02/26	3	119.83	0	0.00	119.50	3	4,573	0.07%
2021/02/25	1	119.00	6	119.00	119.00	-5	4,499	-0.11%
2021/02/24	4	117.75	0	0.00	117.50	4	4,486	0.09%
2021/02/23	4	118.00	0	0.00	118.00	4	4,479	0.09%
2021/02/22	0	0.00	1	119.50	119.00	-1	4,460	-0.02%
2021/02/18	4	117.00	0	0.00	117.50	4	4,412	0.09%
2021/02/17	0	0.00	1	117.50	117.50	-1	4,402	-0.02%
2021/02/05	0	0.00	1	117.50	116.50	-1	4,374	-0.02%
2021/02/03	0	0.00	4	116.25	116.50	-4	4,374	-0.09%
2021/02/02	2	115.00	6	115.50	115.50	-4	4,369	-0.09%
2021/02/01	0	0.00	1	113.00	114.00	-1	4,373	-0.02%
2021/01/29	10	114.95	0	0.00	115.00	10	4,356	0.23%
2021/01/28	1	117.50	2	118.00	118.00	-1	4,268	-0.02%
2021/01/27	0	0.00	3	121.67	121.00	-3	4,233	-0.07%
2021/01/26	1	122.50	3	121.50	121.50	-2	4,216	-0.05%
2021/01/25	4	120.50	8	120.63	121.50	-4	4,202	-0.10%
2021/01/22	1	119.50	2	118.75	119.50	-1	4,159	-0.02%
2021/01/21	1	118.00	1	118.50	118.00	0	4,164	0.00%
2021/01/20	7	119.79	8	120.69	117.50	-1	4,133	-0.02%
2021/01/19	2	118.50	1	118.50	118.50	1	3,975	0.03%
2021/01/18	3	118.33	3	119.67	119.50	0	3,930	0.00%
2021/01/15	2	119.00	1	118.50	119.50	1	3,880	0.03%
2021/01/14	4	119.63	10.1	120.15	119.00	-6.1	3,824	-0.16%
2021/01/13	0	0.00	4	116.88	117.50	-4	3,681	-0.11%
2021/01/12	1	117.00	2	116.00	115.50	-1	3,612	-0.03%
2021/01/11	0	0.00	1	117.00	116.00	-1	3,584	-0.03%
2021/01/08	12	114.50	1	114.50	114.50	11	3,455	0.32%
2021/01/04	0	0.00	3	114.50	115.00	-3	3,390	-0.09%
2020/12/31	5	114.00	0	0.00	114.00	5	3,402	0.15%
2020/12/29	0	0.00	1	116.00	115.50	-1	3,422	-0.03%
2020/12/28	0	0.00	3	115.50	115.50	-3	3,422	-0.09%
2020/12/25	2	114.75	0	0.00	114.50	2	3,405	0.06%
2020/12/23	0	0.00	4	115.38	114.50	-4	3,391	-0.12%
2020/12/22	0	0.00	1	114.50	114.00	-1	3,385	-0.03%
2020/12/18	1	115.00	0	0.00	115.00	1	3,353	0.03%
2020/12/17	1	115.00	1	114.00	115.00	0	3,312	0.00%
2020/12/16	12	113.04	0	0.00	113.50	12	3,279	0.37%
2020/12/15	1	113.50	4	113.75	113.00	-3	3,202	-0.09%
2020/12/14	1	115.00	0	0.00	114.50	1	3,206	0.03%
2020/12/11	3	113.33	0	0.00	113.50	3	3,216	0.09%
2020/12/10	5	114.90	0	0.00	114.50	5	3,194	0.16%
2020/12/09	5	118.10	1	118.50	118.00	4	3,129	0.13%
2020/12/08	1	115.50	3	116.00	115.50	-2	3,043	-0.07%
2020/12/07	0	0.00	1	115.50	115.50	-1	3,034	-0.03%
2020/12/04	6	115.42	1	116.00	116.00	5	3,103	0.16%
2020/12/03	1	117.50	3	117.00	116.00	-2	3,132	-0.06%
2020/12/02	7	118.36	2	118.75	118.50	5	3,104	0.16%
2020/12/01	2	117.25	12	118.50	117.50	-10	3,005	-0.33%
2020/11/30	9	118.11	4	117.13	116.00	5	2,969	0.17%
2020/11/27	25	115.14	3	116.83	118.50	22	2,832	0.78%
2020/11/26	0	0.00	4	110.50	110.50	-4	2,661	-0.15%
2020/11/25	4	109.13	1	111.50	109.50	3	2,679	0.11%
2020/11/24	0	0.00	1	111.00	110.50	-1	2,683	-0.04%
2020/11/23	2	110.25	8	110.06	110.00	-6	2,687	-0.22%
2020/11/20	2	109.00	0	0.00	109.00	2	2,685	0.07%
2020/11/19	3	109.00	1	110.00	109.00	2	2,701	0.07%
2020/11/18	2	109.50	0	0.00	109.50	2	2,698	0.07%
2020/11/17	4	109.25	0	110.50	109.00	4	2,724	0.15%
2020/11/16	0	0.00	1	110.00	109.50	-1	2,813	-0.04%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/12	2	109.75	2	109.50	109.00	0	2,931	0.00%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/10	1	110.50	0	0.00	110.00	1	3,035	0.03%
2020/11/09	8	111.38	2	112.00	111.50	6	3,136	0.19%
2020/11/06	1	111.00	0	0.00	111.00	1	3,180	0.03%
2020/11/04	1	111.50	0	0.00	111.00	1	3,332	0.03%
2020/10/30	2	112.50	0	0.00	112.50	2	3,408	0.06%
2020/10/29	3	110.83	1	111.00	111.50	2	3,486	0.06%
2020/10/27	0	0.00	5	108.50	109.00	-5	3,816	-0.13%
2020/10/26	2	108.50	4	108.88	108.50	-2	4,074	-0.05%
2020/10/22	5	107.50	1	108.00	107.50	4	4,633	0.09%
2020/10/21	3	108.67	0	0.00	108.50	3	4,721	0.06%
2020/10/19	1	109.00	2	109.25	109.00	-1	4,994	-0.02%
2020/10/16	2	108.00	2	109.00	108.50	0	5,039	0.00%
2020/10/15	0	0.00	1	109.00	108.50	-1	5,166	-0.02%
2020/10/13	1	110.00	0	0.00	110.00	1	5,330	0.02%
2020/10/12	0	0.00	3	110.00	109.00	-3	5,371	-0.06%
2020/10/07	1	107.00	0	0.00	108.00	1	5,421	0.02%
2020/10/06	1	108.00	0	0.00	108.50	1	5,446	0.02%
2020/10/05	2	108.50	1	110.00	108.50	1	5,553	0.02%
2020/09/29	1	109.00	0	0.00	109.50	1	5,814	0.02%
2020/09/28	0	0.00	2	108.75	109.00	-2	6,083	-0.03%
2020/09/25	3	106.83	5	107.10	106.50	-2	6,268	-0.03%
2020/09/24	6	108.50	0	0.00	108.00	6	6,330	0.09%
2020/09/22	0	0.00	3	109.83	109.50	-3	6,470	-0.05%
2020/09/21	1	109.50	2	110.00	109.50	-1	6,465	-0.02%
2020/09/18	5	111.00	2	111.00	110.50	3	6,494	0.05%
2020/09/17	4	111.75	4	111.75	111.50	0	6,518	0.00%
2020/09/16	0	0.00	1	110.50	110.00	-1	6,537	-0.02%
2020/09/15	1	110.00	1	110.00	110.00	0	6,572	0.00%
2020/09/14	45	109.39	1	108.50	109.50	44	6,650	0.66%
2020/09/11	2	106.75	3	107.50	106.50	-1	6,704	-0.01%
2020/09/10	5	108.70	0	0.00	108.00	5	6,723	0.07%
2020/09/09	9	107.44	1	107.50	108.00	8	6,732	0.12%
2020/09/08	16	106.81	10	107.00	107.00	6	6,659	0.09%
2020/09/02	2	110.00	7	109.57	110.50	-5	6,778	-0.07%
2020/09/01	3	106.33	0	0.00	107.00	3	6,804	0.04%
2020/08/31	2	108.00	0	0.00	108.00	2	6,826	0.03%
2020/08/28	3	109.00	1	108.50	109.00	2	6,852	0.03%
2020/08/27	1	110.50	0	0.00	110.50	1	6,923	0.01%
2020/08/26	4	110.75	0	0.00	112.00	4	7,015	0.06%
2020/08/24	0	0.00	1	111.00	110.50	-1	7,075	-0.01%
2020/08/21	9	109.00	10	110.45	111.00	-1	7,138	-0.01%
2020/08/20	12	109.13	18	108.81	108.00	-6	7,211	-0.08%
2020/08/19	40	116.36	37	114.03	114.00	3	7,143	0.04%
2020/08/18	12	118.50	11	118.95	119.00	1	7,066	0.01%
2020/08/17	3	117.00	1	118.00	119.00	2	7,120	0.03%
2020/08/14	1	119.50	5	117.20	119.00	-4	7,282	-0.05%
2020/08/13	31	116.11	22	115.57	115.50	9	7,267	0.12%
2020/08/12	2	117.00	2	116.00	117.00	0	7,236	0.00%
2020/08/11	0	0.00	2	117.00	116.00	-2	7,231	-0.03%
2020/08/10	2	119.25	12	118.79	118.50	-10	7,187	-0.14%
2020/08/07	1	122.00	5	121.90	122.00	-4	7,156	-0.06%
2020/08/06	6	122.58	3	123.33	122.00	3	7,162	0.04%
2020/08/05	11	122.27	5	121.60	122.50	6	7,121	0.08%
2020/08/04	15	121.40	15	121.97	122.00	0	7,138	0.00%
2020/08/03	8	124.69	3	123.50	122.50	5	7,077	0.07%
2020/07/31	16	128.78	9.1	128.48	125.00	7	6,992	0.10%
2020/07/30	5	125.50	16	126.16	125.50	-11	6,759	-0.16%
2020/07/29	8	122.81	30	123.27	123.50	-22	6,553	-0.34%
2020/07/28	10	119.00	18	119.47	117.00	-8	6,255	-0.13%
2020/07/27	12	119.33	21	118.38	117.50	-9	6,152	-0.15%
2020/07/24	4	117.25	40	116.98	116.50	-36	6,124	-0.59%
2020/07/23	2	114.25	17	113.85	115.50	-15	6,049	-0.25%
2020/07/22	4	111.25	2	112.00	111.50	2	6,241	0.03%
2020/07/21	15	111.83	9	113.17	112.00	6	6,292	0.10%
2020/07/20	0	0.00	10	111.75	113.00	-10	6,253	-0.16%
2020/07/17	3	111.00	15	111.00	111.00	-12	6,262	-0.19%
2020/07/16	10	110.50	0	0.00	111.00	10	6,285	0.16%
2020/07/15	4	110.50	2	109.75	109.00	2	6,365	0.03%
2020/07/14	4	108.63	5	109.20	109.50	-1	6,407	-0.02%
2020/07/13	5	109.30	1	109.00	109.50	4	6,406	0.06%
2020/07/10	3	109.83	1	110.50	109.50	2	6,448	0.03%
2020/07/09	35	114.01	27	113.74	113.50	8	6,441	0.12%
2020/07/08	14	112.25	3	111.33	112.00	11	6,308	0.17%
2020/07/07	40	118.01	12	115.83	114.00	28	6,256	0.45%
2020/07/06	6	125.33	14	126.14	126.50	-8	6,116	-0.13%
2020/07/03	1	123.50	28	123.50	124.00	-27	6,162	-0.44%
2020/07/02	1	124.00	3	122.50	123.50	-2	6,214	-0.03%
2020/07/01	0	0.00	2	119.50	120.00	-2	6,187	-0.03%
2020/06/30	3	118.50	3	118.50	118.50	0	6,219	0.00%
2020/06/29	11	117.55	11	118.86	118.00	0	6,267	0.00%
2020/06/24	2	118.50	1	119.00	119.00	1	6,275	0.02%
2020/06/23	1	118.50	12	118.63	119.00	-11	6,376	-0.17%
2020/06/22	2	118.25	2	119.00	119.00	0	6,365	0.00%
2020/06/19	5	119.20	2	119.00	119.00	3	6,358	0.05%
2020/06/18	9	116.50	3	116.33	117.50	6	6,298	0.10%
2020/06/16	0	0.00	1	114.50	114.00	-1	6,255	-0.02%
2020/06/15	2	112.25	0	0.00	113.00	2	6,297	0.03%
2020/06/12	4	109.13	5	111.90	113.50	-1	6,321	-0.02%
2020/06/11	13	112.81	38	113.99	111.50	-25	6,301	-0.40%
2020/06/10	1	115.00	2	115.00	115.00	-1	6,277	-0.02%
2020/06/08	4	114.00	5	114.50	113.50	-1	6,311	-0.02%
2020/06/05	33	114.02	12	114.50	114.50	21	6,269	0.33%
2020/06/04	2	111.00	1	110.50	112.50	1	6,237	0.02%
2020/06/03	0	0.00	1	110.00	110.00	-1	6,219	-0.02%
2020/06/02	13	107.50	1	107.00	108.00	12	6,143	0.20%
2020/06/01	8	104.50	0	0.00	105.50	8	6,056	0.13%
2020/05/28	7	104.93	0	0.00	104.00	7	6,060	0.12%
2020/05/27	1	106.00	14	104.86	103.50	-13	6,049	-0.21%
2020/05/26	4	102.50	0	0.00	102.50	4	5,967	0.07%
2020/05/25	3	101.50	7	101.36	102.50	-4	5,956	-0.07%
2020/05/22	5	102.00	15	102.00	100.50	-10	5,957	-0.17%
2020/05/21	51	103.34	10	103.55	104.00	41	5,881	0.70%
2020/05/20	7	97.91	6	98.52	99.50	1	5,688	0.02%
2020/05/19	5	98.66	7	98.13	97.60	-2	5,639	-0.04%
2020/05/18	2	98.80	7	98.86	98.00	-5	5,578	-0.09%
2020/05/15	4	96.83	6	97.25	97.30	-2	5,529	-0.04%
2020/05/14	13	97.95	5	97.74	97.20	8	5,498	0.15%
2020/05/13	0	0.00	5	99.00	99.20	-5	5,447	-0.09%
2020/05/12	8	97.90	12	97.92	97.90	-4	5,453	-0.07%
2020/05/11	18	99.04	4	99.83	98.60	14	5,434	0.26%
2020/05/08	2	97.70	3	98.40	98.60	-1	5,336	-0.02%
2020/05/07	7	97.34	0	0.00	97.20	7	5,272	0.13%
2020/05/06	1	97.60	0	0.00	97.50	1	5,227	0.02%
2020/05/05	0	0.00	4	98.40	98.00	-4	5,222	-0.08%
2020/05/04	0	0.00	2	98.00	97.80	-2	5,199	-0.04%
2020/04/30	3	97.57	4	98.23	98.80	-1	5,175	-0.02%
2020/04/29	6	97.53	2	97.70	97.60	4	5,099	0.08%
2020/04/28	2	98.05	0	0.00	97.50	2	5,053	0.04%
2020/04/27	20	97.70	8	98.78	98.00	12	5,061	0.24%
2020/04/24	12	92.66	16	94.95	94.00	-4	4,757	-0.08%
2020/04/23	0	0.00	11	94.09	93.90	-11	4,664	-0.24%
2020/04/22	13	91.67	0	0.00	92.00	13	4,604	0.28%
2020/04/21	2	95.00	30	95.50	94.00	-28	4,506	-0.62%
2020/04/20	1	95.30	12	95.29	95.30	-11	4,410	-0.25%
2020/04/17	13	92.65	2	92.90	92.80	11	4,257	0.26%
2020/04/15	10	92.54	2	92.75	92.00	8	4,123	0.19%
2020/04/14	13	91.93	1	91.40	91.60	12	4,045	0.30%
2020/04/13	3	89.30	0	0.00	90.00	3	3,958	0.08%
2020/04/10	1	89.40	3	89.93	90.10	-2	3,937	-0.05%
2020/04/09	5	88.16	0	0.00	88.00	5	3,901	0.13%
2020/04/08	24	86.88	14	88.34	89.20	10	3,786	0.26%
2020/04/07	6	81.75	6	82.07	84.40	0	3,556	0.00%
2020/04/06	15	79.28	10	79.70	79.70	5	3,395	0.15%
2020/04/01	0	0.00	3	80.60	81.40	-3	3,287	-0.09%
2020/03/31	7	79.61	2	79.30	79.00	5	3,217	0.16%
2020/03/30	0	0.00	1	79.50	79.80	-1	3,169	-0.03%
2020/03/27	4	81.90	1	83.40	80.20	3	3,149	0.10%
2020/03/26	1	80.90	0	0.00	80.20	1	3,019	0.03%
2020/03/25	4	82.00	5	80.60	79.70	-1	3,005	-0.03%
2020/03/20	7	75.17	1	75.30	75.00	6	3,015	0.20%
2020/03/19	3	71.63	2	73.25	69.70	1	3,017	0.03%
2020/03/18	3	80.73	1	79.70	77.30	2	2,966	0.07%
2020/03/17	1	82.60	1	83.80	82.00	0	2,931	0.00%
2020/03/16	1	85.70	0	0.00	84.50	1	2,909	0.03%
2020/03/13	0	0.00	2	80.50	82.00	-2	2,893	-0.07%
2020/03/09	0	0.00	200	95.40	95.50	-200	2,783	-7.19%	大賣/鉅額交易
2020/03/06	0	0.00	2	99.10	98.20	-2	2,744	-0.07%
2020/03/05	1	99.90	0	0.00	99.10	1	2,734	0.04%
2020/03/04	1	98.50	0	0.00	98.10	1	2,727	0.04%
2020/03/03	2	97.00	250	97.77	100.00	-248	2,706	-9.16%	大賣/鉅額交易
2020/02/27	2	98.90	0	0.00	98.20	2	2,634	0.08%
2020/02/25	0	0.00	11	101.00	100.50	-11	2,642	-0.42%
2020/02/20	1	104.00	7	104.00	103.50	-6	2,624	-0.23%
2020/02/18	0	0.00	10	104.00	103.50	-10	2,620	-0.38%
2020/02/12	1	104.50	1	104.00	104.50	0	2,641	0.00%
2020/02/07	9	104.78	0	0.00	104.50	9	2,648	0.34%
2020/02/06	1	104.50	1	103.00	105.00	0	2,686	0.00%
2020/02/05	10	102.50	0	0.00	102.00	10	2,700	0.37%
2020/02/04	1	105.50	1	106.00	104.50	0	2,692	0.00%
2020/01/31	10	105.50	3	105.50	105.00	7	2,735	0.26%
2020/01/30	2	103.75	0	0.00	103.50	2	2,703	0.07%
2020/01/20	1	115.00	0	0.00	115.00	1	2,669	0.04%
2020/01/17	1	116.00	0	0.00	115.50	1	3,041	0.03%
2020/01/16	1	115.50	0	0.00	115.00	1	3,189	0.03%
2020/01/13	1	117.50	4	117.00	117.00	-3	3,228	-0.09%
2020/01/08	0	0.00	2	117.50	117.00	-2	3,348	-0.06%
2020/01/06	0	0.00	2	118.00	118.00	-2	3,415	-0.06%
2019/12/31	0	0.00	3	120.50	120.00	-3	3,462	-0.09%
2019/12/30	2	119.50	0	0.00	119.50	2	3,475	0.06%
2019/12/27	1	119.00	0	0.00	119.00	1	3,505	0.03%
2019/12/26	2	120.00	0	0.00	120.00	2	3,540	0.06%
2019/12/25	2	120.25	1	121.50	121.00	1	3,670	0.03%
2019/12/24	2	118.50	7	120.00	120.00	-5	3,661	-0.14%
2019/12/20	5	119.50	0	0.00	119.50	5	3,625	0.14%
2019/12/19	1	119.50	1	120.00	120.00	0	3,624	0.00%
2019/12/17	5	120.00	0	0.00	121.50	5	3,704	0.13%
2019/12/16	0	0.00	1	120.50	119.50	-1	3,627	-0.03%
2019/12/13	0	0.00	1	117.50	116.50	-1	3,621	-0.03%
2019/12/11	4	116.38	1	116.50	116.00	3	3,705	0.08%
2019/12/06	0	0.00	1	119.50	121.00	-1	3,994	-0.03%
2019/11/28	0	0.00	2	117.00	116.00	-2	3,913	-0.05%
2019/11/26	1	116.00	6	116.67	115.50	-5	3,906	-0.13%
2019/11/25	6	116.00	2	116.25	116.00	4	3,865	0.10%
2019/11/22	4	117.00	4	117.50	117.50	0	3,829	0.00%
2019/11/21	1	117.00	0	0.00	118.00	1	3,814	0.03%
2019/11/18	0	0.00	7	120.29	120.50	-7	3,812	-0.18%
2019/11/12	5	116.70	9	117.67	118.00	-4	3,850	-0.10%
2019/11/11	4	118.50	0	0.00	118.50	4	3,838	0.10%
2019/11/07	9	119.44	0	0.00	119.00	9	3,889	0.23%
2019/11/06	1	119.50	6	119.83	120.00	-5	3,893	-0.13%
2019/11/05	11	120.91	5	120.50	120.50	6	3,891	0.15%
2019/11/04	0	0.00	1	122.00	122.00	-1	3,879	-0.03%
2019/11/01	2	120.50	1	121.00	120.50	1	3,880	0.03%
2019/10/31	0	0.00	1	121.00	121.00	-1	3,924	-0.03%
2019/10/30	5	119.40	0	0.00	119.00	5	3,888	0.13%
2019/10/28	1	119.00	0	0.00	118.00	1	3,876	0.03%
2019/10/25	9.1	122.22	2	120.75	119.00	7.1	3,854	0.18%
2019/10/24	0	0.00	10	121.50	123.50	-10	3,589	-0.28%
2019/10/23	2	118.50	2	119.00	119.00	0	3,472	0.00%
2019/10/22	0	0.00	1	118.00	118.00	-1	3,488	-0.03%
2019/10/16	0	0.00	0.3	116.00	115.50	-0.3	3,533	-0.01%
2019/10/14	0	0.00	1	118.50	117.50	-1	3,589	-0.03%
2019/10/09	1	119.50	3	119.00	118.50	-2	3,605	-0.06%
2019/10/04	2	122.75	2	122.75	122.00	0	4,054	0.00%
2019/10/03	2	121.25	2	121.75	122.00	0	4,070	0.00%
2019/10/02	0	0.00	7	122.36	122.00	-7	4,059	-0.17%
2019/10/01	10	121.30	2	125.00	119.50	8	4,014	0.20%
2019/09/27	65	119.49	0	0.00	118.50	65	3,872	1.68%
2019/09/26	5	120.50	0	0.00	120.50	5	3,880	0.13%
2019/09/25	5	121.00	0	0.00	121.00	5	3,911	0.13%
2019/09/20	5	120.30	5	121.00	118.50	0	4,023	0.00%
2019/09/19	0	0.00	4	123.00	123.00	-4	3,976	-0.10%
2019/09/17	4	126.13	59	127.58	127.00	-55	3,962	-1.39%
2019/09/16	1.3	125.80	2	128.00	127.00	-0.8	3,935	-0.02%
2019/09/10	3	117.50	10	116.30	119.00	-7	3,582	-0.20%
2019/09/09	3	111.33	2	112.25	112.50	1	3,462	0.03%
2019/09/06	5	112.70	0	0.00	112.50	5	3,439	0.15%
2019/09/03	4	115.50	0	0.00	115.50	4	3,425	0.12%
2019/08/30	1	115.00	1	116.00	113.50	0	3,481	0.00%
2019/08/29	1	114.50	0	0.00	114.50	1	3,458	0.03%
2019/08/27	10	115.00	0	0.00	114.00	10	3,479	0.29%
2019/08/22	0	0.00	1	117.00	117.50	-1	3,516	-0.03%
2019/08/16	1	117.00	2	117.50	117.50	-1	3,547	-0.03%
2019/08/14	1	119.00	0	0.00	119.00	1	3,568	0.03%
2019/08/08	0	0.00	2	120.00	120.00	-2	3,530	-0.06%
2019/08/06	2	116.75	0	0.00	118.00	2	3,595	0.06%
2019/08/05	1	117.50	5	117.00	118.00	-4	3,606	-0.11%
2019/08/02	0	0.00	1	118.50	119.50	-1	3,579	-0.03%
2019/07/30	0	0.00	3	122.83	124.00	-3	3,572	-0.08%
2019/07/29	1	123.50	1	123.50	125.00	0	3,584	0.00%
2019/07/26	109	126.33	2	123.00	122.00	107	3,557	3.01%	大買/鉅額交易
2019/07/23	0	0.00	1	121.00	123.00	-1	3,455	-0.03%
2019/07/17	0	0.00	1	118.01	119.00	-1	3,713	-0.03%
2019/07/16	2	118.50	2	119.00	117.00	0	3,699	0.00%
2019/07/15	1	118.00	12	120.08	122.00	-11	3,619	-0.30%
2019/07/12	6	118.08	1	119.50	119.50	5	3,585	0.14%
2019/07/11	10	116.00	15	114.40	116.00	-5	3,414	-0.15%
2019/07/10	1	103.00	11	103.55	105.50	-10	3,204	-0.31%
2019/07/09	2	102.75	3	102.17	102.50	-1	3,156	-0.03%
2019/07/08	11	101.05	0	0.00	100.50	11	3,137	0.35%
2019/07/05	0	0.00	1	100.00	99.90	-1	3,150	-0.03%
2019/07/04	1	101.00	2	100.50	99.80	-1	3,201	-0.03%
2019/07/03	1	100.50	1	100.50	100.50	0	3,320	0.00%
2019/07/02	2	99.90	0	0.00	99.50	2	3,390	0.06%
2019/07/01	1	100.00	0	0.00	100.00	1	3,427	0.03%
2019/06/28	1	104.00	0	0.00	104.00	1	3,351	0.03%
2019/06/27	1	104.00	0	0.00	104.50	1	3,322	0.03%
2019/06/26	0	0.00	2	102.02	104.00	-2	3,322	-0.06%
2019/06/25	4	101.75	1	103.00	100.50	3	3,313	0.09%
2019/06/24	1	103.50	0	0.00	103.50	1	3,311	0.03%
2019/06/18	5	99.30	0	0.00	99.40	5	3,382	0.15%
2019/06/17	0	0.00	2	99.60	99.00	-2	3,428	-0.06%
2019/06/04	1	99.00	1	98.30	98.30	0	3,772	0.00%
2019/05/27	5	98.44	2	98.65	100.50	3	4,004	0.07%
2019/05/24	0	0.00	4	99.38	99.00	-4	4,022	-0.10%
2019/05/23	0	0.00	1	103.00	103.00	-1	4,050	-0.02%
2019/05/22	0	0.00	1	104.50	104.50	-1	4,046	-0.02%
2019/05/21	0	0.00	1	102.00	104.00	-1	4,069	-0.02%
2019/05/15	0	0.00	1	101.50	102.00	-1	4,181	-0.02%
2019/05/14	1	98.20	0	0.00	98.50	1	4,310	0.02%
2019/05/10	3	103.67	0	0.00	101.50	3	4,507	0.07%
2019/05/09	1	103.00	1	103.50	103.50	0	4,543	0.00%
2019/05/08	0	0.00	1	105.00	105.00	-1	4,552	-0.02%
2019/05/06	1	101.00	1	101.50	101.50	0	4,619	0.00%
2019/05/03	2	104.00	3	104.33	104.00	-1	4,600	-0.02%
2019/05/02	1	104.50	0	0.00	105.00	1	4,584	0.02%
2019/04/29	0	0.00	1	103.50	105.00	-1	4,614	-0.02%
2019/04/26	8	103.31	5	104.00	103.00	3	4,594	0.07%
2019/04/25	0	0.00	1	110.00	111.50	-1	4,696	-0.02%
2019/04/19	1	102.50	3	103.50	103.00	-2	4,700	-0.04%
2019/04/18	3	103.50	1	103.50	102.00	2	4,868	0.04%
2019/04/09	2	109.50	2	106.00	107.00	0	4,806	0.00%
2019/04/08	1	101.50	6	102.00	104.00	-5	4,728	-0.11%
2019/03/22	2	97.20	0	0.00	97.00	2	5,219	0.04%
2019/03/21	1	99.20	0	0.00	98.90	1	5,238	0.02%
2019/03/20	1	101.00	0	0.00	99.60	1	5,353	0.02%
2019/03/19	3	101.30	1	100.00	99.50	2	5,353	0.04%
2019/03/18	0	0.00	2	98.05	98.30	-2	5,316	-0.04%
2019/03/15	153	98.82	2	98.75	96.70	151	5,360	2.82%	大買/鉅額交易
2019/03/14	51	96.98	1	96.30	97.40	50	5,249	0.95%
2019/03/13	1	95.50	4	96.00	95.60	-3	5,239	-0.06%
2019/03/12	151	96.10	4	96.05	94.40	147	5,221	2.82%	大買/鉅額交易
2019/03/11	0	0.00	28	94.33	95.00	-28	5,256	-0.53%
2019/03/07	0	0.00	1	94.80	94.80	-1	5,425	-0.02%
2019/03/05	0	0.00	1	94.00	95.50	-1	5,542	-0.02%
2019/03/04	1	93.50	0	0.00	93.10	1	5,578	0.02%
2019/02/27	4	91.18	0	0.00	91.60	4	5,529	0.07%
2019/02/26	0	0.00	1	92.00	92.10	-1	5,591	-0.02%
2019/02/25	8	91.50	8	91.80	92.30	0	5,705	0.00%
2019/02/14	1	92.90	5	93.04	94.00	-4	6,321	-0.06%
2019/02/13	5	92.68	3	94.57	93.00	2	6,450	0.03%
2019/02/12	5	95.16	12	96.48	97.40	-7	6,428	-0.11%
2019/02/11	1	88.80	8	88.34	89.00	-7	6,464	-0.11%
2019/01/30	4	87.10	2	87.50	87.10	2	6,542	0.03%
2019/01/29	10	86.20	12	86.32	86.30	-2	6,842	-0.03%
2019/01/25	0	0.00	57	84.84	86.00	-57	7,088	-0.80%
2019/01/24	0	0.00	1	83.00	83.00	-1	7,413	-0.01%
2019/01/23	0	0.00	4	82.90	82.90	-4	7,679	-0.05%
2019/01/21	5	81.98	0	0.00	82.00	5	8,234	0.06%
2019/01/18	5	82.52	4	83.45	82.60	1	8,624	0.01%
2019/01/17	70	83.39	3	82.17	82.50	67	8,731	0.77%
2019/01/15	0	0.00	3	87.90	88.40	-3	8,998	-0.03%
2019/01/11	1	86.60	0	0.00	86.90	1	9,299	0.01%
2019/01/10	5	87.00	38	85.18	88.20	-33	9,206	-0.36%
2019/01/09	0	0.00	2	84.10	82.30	-2	9,039	-0.02%
2019/01/07	20	81.50	30	83.50	82.40	-10	8,979	-0.11%
2019/01/04	10	81.00	0	0.00	81.00	10	8,956	0.11%
2019/01/03	0	0.00	1	82.10	82.50	-1	8,977	-0.01%
2019/01/02	20	82.10	0	0.00	82.10	20	8,972	0.22%
2018/12/28	3	83.87	1	83.30	84.50	2	8,952	0.02%
2018/12/27	7	82.49	40	84.27	84.40	-33	8,992	-0.37%
2018/12/26	0	0.00	2	81.80	81.80	-2	8,954	-0.02%
2018/12/25	4	81.60	1	82.80	81.00	3	8,955	0.03%
2018/12/22	1	85.00	2	84.90	85.00	-1	8,893	-0.01%
2018/12/21	1	85.80	0	0.00	85.00	1	8,909	0.01%
2018/12/20	5	86.54	8	86.14	87.50	-3	8,796	-0.03%
2018/12/19	4	86.00	7	84.64	86.00	-3	8,697	-0.03%
2018/12/18	7	80.64	1	79.90	79.20	6	8,518	0.07%
2018/12/14	1	82.20	1	82.90	82.50	0	8,351	0.00%
2018/12/13	4	86.15	13	86.42	85.90	-9	8,310	-0.11%
2018/12/12	0	0.00	1	84.10	84.70	-1	8,195	-0.01%
2018/12/11	5	82.08	1	82.80	83.00	4	8,215	0.05%
2018/12/06	6	82.00	1	81.20	82.10	5	8,184	0.06%
2018/12/04	3	85.80	12	86.20	85.40	-9	8,191	-0.11%
2018/12/03	2	85.50	5	85.26	85.50	-3	8,152	-0.04%
2018/11/30	2	83.40	0	0.00	84.30	2	8,070	0.02%
2018/11/29	1	81.70	0	0.00	80.80	1	7,997	0.01%
2018/11/28	15	80.45	2	80.50	80.60	13	7,949	0.16%
2018/11/27	2	80.65	2	81.60	82.10	0	7,878	0.00%
2018/11/26	5	78.70	3	79.30	79.90	2	7,804	0.03%
2018/11/23	11	76.75	1	77.30	76.70	10	7,802	0.13%
2018/11/22	5	79.36	2	77.80	77.50	3	7,711	0.04%
2018/11/21	1	78.40	2	81.75	82.40	-1	7,585	-0.01%
2018/11/20	14	80.41	4	80.85	80.10	10	7,370	0.14%
2018/11/16	19	86.69	4	86.00	87.00	15	7,112	0.21%
2018/11/15	1	85.80	13	84.77	86.00	-12	7,004	-0.17%
2018/11/14	10	82.70	0	0.00	82.70	10	6,800	0.15%
2018/11/13	3	84.10	2.1	82.46	84.70	1	6,745	0.01%
2018/11/12	13	84.69	14	84.08	84.40	-1	6,687	-0.01%
2018/11/09	5	83.80	49	83.69	83.80	-44	6,551	-0.67%
2018/11/08	7	81.51	8	82.50	81.50	-1	6,402	-0.02%
2018/11/07	7	81.21	12.3	80.85	81.40	-5.3	6,148	-0.09%
2018/11/06	9	80.41	20	80.06	80.30	-11	6,044	-0.18%
2018/11/02	1	80.90	1	80.70	81.30	0	5,536	0.00%
2018/11/01	52	82.47	51	80.15	80.40	1	5,439	0.02%
2018/10/31	38	80.51	44	80.67	80.90	-6	5,060	-0.12%
2018/10/30	35	75.84	43	77.80	80.30	-8	4,866	-0.16%
2018/10/29	8	75.39	9	74.77	76.40	-1	4,611	-0.02%
2018/10/26	55	72.41	60	73.88	73.30	-5	4,463	-0.11%
2018/10/25	8	74.30	27	73.26	75.10	-19	4,117	-0.46%
2018/10/24	0	0.00	3	74.07	74.40	-3	4,047	-0.07%
2018/10/23	6	73.75	6	74.57	74.50	0	4,142	0.00%
2018/10/22	6	71.05	10	71.69	71.50	-4	4,070	-0.10%
2018/10/19	5	66.80	8	64.91	67.70	-3	3,798	-0.08%
2018/10/16	2	62.70	1	62.40	62.80	1	3,903	0.03%
2018/10/12	2	62.20	0	0.00	63.00	2	3,966	0.05%
2018/10/11	0	0.00	2	62.05	61.70	-2	4,002	-0.05%
2018/10/05	5	66.32	0	0.00	65.30	5	4,046	0.12%
2018/10/03	1	67.20	1	66.10	67.20	0	4,029	0.00%
2018/10/02	3	66.93	0	0.00	66.70	3	4,021	0.07%
2018/10/01	1	67.80	0	0.00	68.40	1	4,007	0.02%
2018/09/28	0	0.00	1	68.60	69.00	-1	3,988	-0.03%
2018/09/27	0	0.00	1	68.70	68.50	-1	3,977	-0.03%
2018/09/25	1	68.20	0	0.00	68.10	1	3,891	0.03%
2018/09/20	2	68.65	2	66.70	67.80	0	3,881	0.00%
2018/09/18	0	0.00	2	69.25	67.70	-2	3,842	-0.05%
2018/09/17	4	69.20	0	0.00	69.20	4	3,805	0.11%
2018/09/14	8	67.85	8	68.00	68.00	0	3,744	0.00%
2018/09/13	5	67.30	5	68.20	68.00	0	3,724	0.00%
2018/09/12	9	65.59	3	66.03	66.20	6	3,664	0.16%
2018/09/10	1	64.40	2	64.60	63.50	-1	3,629	-0.03%
2018/09/06	1	67.00	2	66.90	67.00	-1	3,582	-0.03%
2018/09/05	5	68.20	1	67.90	67.60	4	3,585	0.11%
2018/09/03	1	68.00	1	67.10	67.40	0	3,602	0.00%
2018/08/31	0	0.00	3	67.53	67.50	-3	3,607	-0.08%
2018/08/30	2	68.00	9	67.61	67.60	-7	3,608	-0.19%
2018/08/21	0	0.00	10	63.70	65.40	-10	3,759	-0.27%
2018/08/20	10	63.90	16	64.46	63.70	-6	3,776	-0.16%
2018/08/17	0	0.00	1	66.10	65.80	-1	3,777	-0.03%
2018/08/16	0	0.00	1	65.50	66.30	-1	3,762	-0.03%
2018/08/14	6	66.50	0	0.00	66.80	6	3,747	0.16%
2018/08/13	1	65.20	2	65.90	65.80	-1	3,780	-0.03%
2018/08/08	0	0.00	2	68.20	68.20	-2	3,740	-0.05%
2018/08/07	2	68.20	0	0.00	67.90	2	3,715	0.05%
2018/08/06	3	67.23	3	66.90	67.50	0	3,689	0.00%
2018/08/03	0	0.00	10	65.24	66.70	-10	3,616	-0.28%
2018/08/02	1	63.90	14	63.89	64.20	-13	3,518	-0.37%
2018/08/01	7	65.07	0	0.00	64.50	7	3,507	0.20%
2018/07/31	6	64.32	8	65.10	64.60	-2	3,489	-0.06%
2018/07/30	13	65.07	6	65.20	65.00	7	3,424	0.20%
2018/07/27	8	63.94	39	64.14	64.30	-31	3,195	-0.97%
2018/07/25	0	0.00	1	58.60	58.70	-1	2,913	-0.03%
2018/07/24	3	61.80	0	0.00	61.80	3	2,973	0.10%
2018/07/23	1	62.20	3	62.37	62.10	-2	3,055	-0.07%
2018/07/20	2	61.05	1	61.00	61.40	1	3,033	0.03%
2018/07/17	1	59.40	0	0.00	59.70	1	3,056	0.03%
2018/07/13	5	59.08	9	59.10	59.50	-4	3,057	-0.13%
2018/07/12	5	59.50	0	0.00	59.80	5	3,020	0.17%
2018/07/10	1	60.20	0	0.00	60.20	1	3,095	0.03%
2018/07/06	0	0.00	1	59.60	59.80	-1	3,142	-0.03%
2018/07/05	2	60.00	0	0.00	59.80	2	3,166	0.06%
2018/07/03	3	60.87	0	0.00	60.50	3	3,243	0.09%
2018/07/02	1	61.10	0	0.00	60.90	1	3,251	0.03%
2018/06/28	1	59.80	0	0.00	59.80	1	3,245	0.03%
2018/06/27	2	60.15	0	0.00	60.20	2	3,269	0.06%
2018/06/25	1	60.70	0	0.00	60.70	1	3,451	0.03%
2018/06/22	3	60.93	0	0.00	60.80	3	3,469	0.09%
2018/06/20	5	61.12	0	0.00	61.00	5	3,518	0.14%
2018/06/19	1	62.00	0	0.00	61.90	1	3,513	0.03%
2018/06/15	0	0.00	1	62.20	62.10	-1	3,582	-0.03%
2018/06/14	0	0.00	1	62.30	62.10	-1	3,609	-0.03%
2018/06/13	1	62.20	0	0.00	62.20	1	3,682	0.03%
2018/06/12	2	62.60	0	0.00	62.50	2	3,885	0.05%
2018/06/11	17	63.17	0	0.00	62.50	17	3,912	0.43%
2018/06/07	6	66.00	17	66.03	66.20	-11	3,944	-0.28%
2018/06/06	1	66.40	7	65.63	65.70	-6	3,970	-0.15%
2018/06/05	3	64.63	27	64.87	65.10	-24	3,999	-0.60%
2018/06/04	1	63.20	6	63.02	63.00	-5	3,946	-0.13%
2018/06/01	3	62.20	0	0.00	62.20	3	3,960	0.08%
2018/05/31	0	0.00	3	62.80	62.80	-3	4,029	-0.07%
2018/05/30	5	62.00	0	0.00	62.10	5	4,152	0.12%
2018/05/29	3	63.43	2	64.05	63.30	1	4,168	0.02%
2018/05/28	4	63.60	8	63.13	63.60	-4	4,235	-0.09%
2018/05/25	1	61.60	0	0.00	61.80	1	4,386	0.02%
2018/05/24	18	62.23	4	62.33	62.10	14	4,657	0.30%
2018/05/23	5	61.88	0	0.00	62.00	5	4,888	0.10%
2018/05/22	4	61.90	3	61.70	61.80	1	4,937	0.02%
2018/05/21	9	62.32	5	62.74	61.90	4	5,091	0.08%
2018/05/18	0	0.00	1	61.20	61.00	-1	5,094	-0.02%
2018/05/17	2	61.40	0	0.00	61.50	2	5,155	0.04%
2018/05/16	3	60.77	0	0.00	60.90	3	5,214	0.06%
2018/05/15	3	61.80	9	62.30	61.00	-6	5,329	-0.11%
2018/05/14	0	0.00	8	62.75	62.70	-8	5,479	-0.15%
2018/05/11	2	62.10	2	62.40	62.10	0	5,637	0.00%
2018/05/10	8	61.55	1	62.00	61.50	7	5,653	0.12%
2018/05/09	1	61.20	3	61.40	61.10	-2	5,666	-0.04%
2018/05/08	7	60.99	2	61.20	60.90	5	5,634	0.09%
2018/05/07	0	0.00	7	61.34	62.30	-7	5,621	-0.12%
2018/05/04	3	59.87	22	59.84	59.70	-19	5,704	-0.33%
2018/05/03	8	60.49	0	0.00	60.20	8	5,679	0.14%
2018/05/02	6	61.70	0	0.00	62.40	6	5,674	0.11%
2018/04/30	14	62.09	8	62.00	61.60	6	5,668	0.11%
2018/04/27	19	64.11	9	63.80	63.80	10	5,593	0.18%
2018/04/26	22	66.95	0	0.00	66.20	22	5,488	0.40%
2018/04/25	10	68.56	6	69.28	69.80	4	5,500	0.07%
2018/04/24	5	70.52	8	70.81	71.00	-3	5,528	-0.05%
2018/04/23	6	72.03	0	0.00	71.70	6	5,556	0.11%
2018/04/19	0	0.00	7	73.04	72.80	-7	5,600	-0.12%
2018/04/17	2	71.30	0	0.00	71.30	2	5,666	0.04%
2018/04/16	0	0.00	8	73.09	73.00	-8	5,591	-0.14%
2018/04/13	0	0.00	5	72.88	72.60	-5	5,599	-0.09%
2018/04/12	10	71.81	0	0.00	72.20	10	5,600	0.18%
2018/04/11	5	73.10	1	73.00	73.20	4	5,606	0.07%
2018/04/10	1	72.30	3	72.50	73.40	-2	5,586	-0.04%
2018/04/09	8	71.46	0	0.00	71.20	8	5,572	0.14%
2018/04/03	4	71.95	0	0.00	72.30	4	5,579	0.07%
2018/04/02	3	72.43	0	0.00	72.80	3	5,592	0.05%
2018/03/31	0	0.00	1	71.90	71.90	-1	5,620	-0.02%
2018/03/30	1	71.40	1	72.00	71.50	0	5,640	0.00%
2018/03/29	2	71.55	1	73.00	71.50	1	5,633	0.02%
2018/03/28	31	73.34	4	72.53	72.10	27	5,575	0.48%
2018/03/26	2	75.70	0	0.00	75.50	2	5,463	0.04%
2018/03/22	5	77.50	0	0.00	77.10	5	5,538	0.09%
2018/03/21	18	78.81	17	77.41	77.40	1	5,694	0.02%
2018/03/20	6	77.90	0	0.00	77.50	6	5,887	0.10%
2018/03/19	2	77.90	2	78.40	78.60	0	6,434	0.00%
2018/03/16	5	77.18	1	77.00	76.60	4	6,840	0.06%
2018/03/15	1	76.60	0	0.00	76.10	1	6,663	0.02%
2018/03/12	0	0.00	8	78.30	78.30	-8	6,610	-0.12%
2018/03/09	7	78.33	3	78.60	78.10	4	6,590	0.06%
2018/03/08	1	78.60	0	0.00	78.50	1	6,547	0.02%
2018/03/06	7	77.83	0	0.00	78.50	7	6,572	0.11%
2018/03/05	5	79.94	6	78.50	78.50	-1	6,523	-0.02%
2018/03/01	0	0.00	5	81.70	82.80	-5	6,348	-0.08%
2018/02/27	15	84.00	12	84.08	82.50	3	6,284	0.05%
2018/02/26	11	82.45	18	82.31	82.20	-7	6,119	-0.11%
2018/02/23	2	80.60	30	79.79	80.20	-28	5,848	-0.48%
2018/02/22	0	0.00	4	77.45	77.50	-4	5,672	-0.07%
2018/02/21	3	77.47	18	77.16	77.40	-15	5,655	-0.27%
2018/02/12	1	73.50	0	0.00	73.50	1	5,549	0.02%
2018/02/09	0	0.00	1	72.40	74.80	-1	5,529	-0.02%
2018/02/08	2	75.85	18	75.74	73.50	-16	5,512	-0.29%
2018/02/07	10	75.00	7	75.20	74.50	3	5,498	0.05%
2018/02/06	8	72.48	1	71.20	71.10	7	5,467	0.13%
2018/02/05	1	75.90	50	74.87	77.00	-49	5,337	-0.92%
2018/02/02	0	0.00	10	75.00	75.00	-10	5,200	-0.19%
2018/01/29	10	74.60	11	74.45	75.00	-1	5,321	-0.02%
2018/01/26	12	72.63	0	0.00	72.60	12	5,238	0.23%
2018/01/25	4	74.02	2	73.20	73.50	2	5,308	0.04%
2018/01/24	7	73.20	30	74.60	74.80	-23	5,382	-0.43%
2018/01/23	1	74.90	0	0.00	73.50	1	5,461	0.02%
2018/01/22	0	0.00	1	74.50	74.60	-1	5,675	-0.02%
2018/01/19	0	0.00	4	73.35	73.70	-4	5,866	-0.07%
2018/01/18	2	72.80	23	73.06	73.20	-21	5,858	-0.36%
2018/01/17	1	71.70	9	71.97	72.00	-8	5,797	-0.14%
2018/01/16	0	0.00	4	71.18	71.20	-4	5,761	-0.07%
2018/01/15	2	69.60	2	69.80	69.80	0	5,784	0.00%
2018/01/11	0	0.00	9	69.89	70.00	-9	5,762	-0.16%
2018/01/10	12	68.27	0	0.00	68.00	12	5,746	0.21%
2018/01/09	18	69.72	0	0.00	69.20	18	5,729	0.31%
2018/01/08	3	70.47	0	0.00	70.30	3	5,717	0.05%
2018/01/05	0	0.00	1	70.40	70.30	-1	5,715	-0.02%
2018/01/03	3	69.93	0	0.00	69.80	3	5,736	0.05%