瑞儀 (6176)-凱基-士林券商分點個股進出

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
190.5
漲跌
▼3.0
漲幅
-1.55%
成交量
1,068張
產業
上市光電類股
946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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/22	7	191.79	0	0.00	190.50	7	2,117	0.33%
2024/11/21	0	0.00	1	194.00	193.50	-1	2,113	-0.05%
2024/11/20	1	189.50	0	0.00	189.50	1	2,103	0.05%
2024/11/19	1	192.00	0	0.00	192.00	1	2,102	0.05%
2024/11/18	3	192.17	0	193.00	191.00	3	2,099	0.14%
2024/11/14	1	196.00	0	0.00	196.00	1	2,117	0.05%
2024/11/12	0	0.00	0	197.50	196.00	0	2,094	0.00%
2024/11/08	0	198.00	0	0.00	197.00	0	2,108	0.00%
2024/11/07	0	199.50	0	0.00	199.50	0	2,151	0.00%
2024/11/06	1	195.50	0	0.00	198.00	1	2,175	0.05%
2024/11/04	1	203.50	0	0.00	204.50	1	2,225	0.04%
2024/10/29	0.3	214.50	0	0.00	213.50	0.3	2,358	0.01%
2024/10/28	0	0.00	0	216.00	215.00	0	2,380	0.00%
2024/10/23	1	214.02	1.1	212.53	212.50	0	2,515	0.00%
2024/10/22	0	0.00	6	210.00	212.00	-6	2,552	-0.24%
2024/10/21	0	0.00	9.5	209.20	211.50	-9.5	2,584	-0.37%
2024/10/08	0	193.50	0	0.00	193.00	0	2,750	0.00%
2024/10/04	0	0.00	4.3	199.06	196.50	-4.3	2,793	-0.15%
2024/10/01	0.3	194.00	3	197.00	199.50	-2.7	2,776	-0.10%
2024/09/30	0	0.00	1	194.00	194.50	-1	2,902	-0.03%
2024/09/25	0	191.00	2	191.50	191.50	-2	3,237	-0.06%
2024/09/18	1	196.00	0	0.00	195.00	1	3,454	0.03%
2024/09/16	0	0.00	1	199.50	200.00	-1	3,531	-0.03%
2024/09/11	0	0.00	1	196.50	196.50	-1	3,682	-0.03%
2024/09/10	0	0.00	1	198.00	195.00	-1	3,686	-0.03%
2024/09/05	0	0.00	8	199.88	198.00	-8	3,691	-0.22%
2024/09/03	0	198.00	0	0.00	199.00	0	3,682	0.00%
2024/09/02	0	197.00	5	195.60	199.50	-5	3,688	-0.14%
2024/08/30	2	195.50	1	197.50	197.50	1	3,730	0.03%
2024/08/29	2	188.00	1	189.00	190.50	1	3,741	0.03%
2024/08/16	1	185.50	0	0.00	186.00	1	3,909	0.03%
2024/08/14	0	0.00	2.1	183.98	184.50	-2.1	3,917	-0.05%
2024/08/12	0	0.00	9	186.00	186.00	-9	3,929	-0.23%
2024/08/06	1	172.00	0	0.00	173.50	1	3,911	0.03%
2024/08/05	0	169.00	15.2	167.87	171.00	-15.2	3,892	-0.39%
2024/08/01	3	180.50	0	0.00	182.50	3	3,838	0.08%
2024/07/31	1	178.00	0	0.00	178.00	1	3,860	0.03%
2024/07/26	3	176.00	0	0.00	176.00	3	3,951	0.08%
2024/07/23	2	181.50	0	0.00	182.00	2	3,917	0.05%
2024/07/19	2	179.00	1	181.00	180.00	1	4,204	0.02%
2024/07/18	1	180.01	1	182.00	182.50	0	4,169	0.00%
2024/07/17	1	183.50	0	0.00	183.50	1	4,122	0.02%
2024/07/16	4	185.88	0	0.00	186.50	4	4,108	0.10%
2024/07/15	2	186.00	0	0.00	187.00	2	4,148	0.05%
2024/07/04	0	0.00	2	186.00	188.00	-2	4,290	-0.05%
2024/07/03	2	178.00	0	0.00	178.00	2	4,172	0.05%
2024/07/02	2.1	178.53	2	183.00	180.50	0.1	4,101	0.00%
2024/07/01	2	186.49	3	186.83	185.50	-1	3,955	-0.02%
2024/06/28	1.4	189.85	0	0.00	189.50	1.4	3,998	0.04%
2024/06/27	3	189.17	0	0.00	188.00	3	4,040	0.07%
2024/06/26	1	193.00	0	0.00	193.00	1	4,185	0.02%
2024/06/25	5.1	188.51	11	188.50	189.50	-6	4,355	-0.14%
2024/06/24	50.1	189.07	2	186.50	188.00	48.1	4,436	1.08%
2024/06/21	6	208.42	46.1	208.83	207.00	-40.1	4,293	-0.93%
2024/06/20	5	212.00	4	214.50	213.50	1	4,265	0.02%
2024/06/19	3	215.83	0	0.00	213.50	3	4,330	0.07%
2024/06/18	0	0.00	1	218.00	219.50	-1	4,394	-0.02%
2024/06/17	1	214.00	1.1	216.66	216.50	-0.1	4,624	0.00%
2024/06/14	2	215.50	3	216.17	219.00	-1	4,831	-0.02%
2024/06/12	0	0.00	5	219.60	219.50	-5	5,014	-0.10%
2024/06/11	1	213.50	1.1	217.33	217.50	-0.1	5,140	0.00%
2024/06/07	0	0.00	2	214.00	216.00	-2	5,230	-0.04%
2024/06/06	0	0.00	2	214.25	215.00	-2	5,291	-0.04%
2024/06/05	2	213.75	2	215.00	215.00	0	5,321	0.00%
2024/06/04	0	0.00	9.2	207.55	211.50	-9.2	5,471	-0.17%
2024/06/03	0	0.00	2	200.50	201.00	-2	5,549	-0.04%
2024/05/31	1	195.50	2	198.00	196.50	-1	5,568	-0.02%
2024/05/30	1	196.50	0	0.00	198.00	1	5,535	0.02%
2024/05/29	0	0.00	3	201.33	200.00	-3	5,547	-0.05%
2024/05/28	0	0.00	2.1	200.00	200.50	-2.1	5,606	-0.04%
2024/05/27	0.1	198.00	0	0.00	198.00	0.1	5,618	0.00%
2024/05/20	1	200.50	0	0.00	198.50	1	5,619	0.02%
2024/05/15	0	198.00	1	198.50	196.00	-1	5,598	-0.02%
2024/05/14	0	0.00	0.3	196.00	198.50	-0.3	5,595	-0.01%
2024/05/13	2	198.99	0.1	198.50	198.00	1.9	5,574	0.03%
2024/05/10	0	0.00	2	201.50	203.50	-2	5,535	-0.04%
2024/05/09	0	0.00	1	204.50	204.00	-1	5,502	-0.02%
2024/05/08	0	0.00	2.5	202.00	205.50	-2.5	5,462	-0.05%
2024/05/07	0	0.00	2	208.50	206.00	-2	5,423	-0.04%
2024/05/06	0	0.00	4	208.13	209.00	-4	5,365	-0.07%
2024/05/03	0	0.00	1	209.00	207.00	-1	5,324	-0.02%
2024/05/02	4.2	205.44	2.7	205.47	207.50	1.5	5,275	0.03%
2024/04/30	0	0.00	2	200.00	199.00	-2	5,162	-0.04%
2024/04/29	1	197.50	3	194.34	197.50	-2	5,109	-0.04%
2024/04/26	14	194.07	12	192.79	195.50	2	5,072	0.04%
2024/04/25	1	190.50	12.2	192.24	194.50	-11.2	4,894	-0.23%
2024/04/23	1	173.00	0	0.00	174.50	1	4,721	0.02%
2024/04/22	0	0.00	2	175.00	175.00	-2	4,729	-0.04%
2024/04/19	1.1	176.93	0.2	177.50	177.00	0.9	4,696	0.02%
2024/04/18	0	0.00	2.1	180.07	182.00	-2.1	4,626	-0.05%
2024/04/17	1	178.00	0	0.00	179.00	1	4,591	0.02%
2024/04/16	0	0.00	1	175.00	176.50	-1	4,567	-0.02%
2024/04/15	0.2	175.00	5	176.00	176.50	-4.9	4,588	-0.11%
2024/04/12	0	0.00	10.5	176.00	175.50	-10.5	4,559	-0.23%
2024/04/10	0	0.00	0.2	172.50	175.00	-0.2	4,569	0.00%
2024/04/09	5	173.00	5	173.10	172.50	0	4,605	0.00%
2024/04/08	1	170.53	0	0.00	170.50	1	4,616	0.02%
2024/04/02	1.1	171.55	0.1	172.81	174.00	0.9	4,514	0.02%
2024/04/01	8	166.88	4	166.75	169.50	4	4,446	0.09%
2024/03/29	1.3	169.91	1	170.50	169.00	0.3	4,380	0.01%
2024/03/28	3.6	173.84	0	177.00	172.50	3.5	4,218	0.08%
2024/03/27	1.1	174.83	1	173.50	172.00	0.1	4,055	0.00%
2024/03/26	3.1	168.10	1	174.50	170.50	2.1	3,977	0.05%
2024/03/25	13.2	173.19	3	173.00	172.00	10.2	3,924	0.26%
2024/03/22	13.2	176.10	0.3	174.50	176.00	12.9	3,917	0.33%
2024/03/21	0	0.00	1	191.00	183.00	-1	3,899	-0.03%
2024/03/20	12.1	191.18	17	192.12	188.50	-4.9	3,821	-0.13%
2024/03/19	0	0.00	4	187.00	187.00	-4	3,574	-0.11%
2024/03/18	0	0.00	2	176.25	176.50	-2	3,387	-0.06%
2024/03/15	2	173.50	0	0.00	172.50	2	3,349	0.06%
2024/03/14	5	184.90	2	180.00	180.00	3	3,217	0.09%
2024/03/13	10	182.40	11	183.59	184.00	-1	3,053	-0.03%
2024/03/11	2	166.25	4	168.38	167.50	-2	2,822	-0.07%
2024/03/08	8	170.81	5	171.70	170.00	3	2,772	0.11%
2024/03/07	0	0.00	3	160.83	166.00	-3	2,569	-0.12%
2024/03/06	4	147.25	0	0.00	151.00	4	2,420	0.17%
2024/03/04	0	147.50	0	0.00	148.50	0	2,357	0.00%
2024/02/29	0	0.00	0	148.50	147.50	0	2,268	0.00%
2024/02/20	0	0.00	0	142.00	140.50	0	2,327	0.00%
2024/02/19	2	139.00	2	140.00	141.00	0	2,336	0.00%
2024/02/16	1	139.00	0	0.00	139.00	1	2,344	0.04%
2024/01/29	1	140.00	0	0.00	140.00	1	2,446	0.04%
2024/01/26	0	0.00	5	139.40	139.50	-5	2,452	-0.20%
2024/01/24	0	0.00	0	138.00	138.00	0	2,470	0.00%
2024/01/22	0	0.00	1.5	138.67	139.00	-1.5	2,526	-0.06%
2024/01/19	1	136.00	0	0.00	137.50	1	2,540	0.04%
2024/01/12	0	0.00	0.4	136.00	135.50	-0.4	2,609	-0.02%
2024/01/11	0	0.00	1	136.50	136.00	-1	2,626	-0.04%
2024/01/09	13	131.96	11	133.09	134.00	2	2,653	0.08%
2024/01/04	0	0.00	3	139.33	139.50	-3	2,557	-0.12%
2024/01/03	0	0.00	2	137.25	139.50	-2	2,548	-0.08%
2023/12/29	1	132.00	0	0.00	133.00	1	2,448	0.04%
2023/12/28	1	132.00	2	131.75	132.00	-1	2,462	-0.04%
2023/12/27	1	131.50	0	0.00	131.00	1	2,465	0.04%
2023/12/26	1	131.00	0	0.00	132.00	1	2,467	0.04%
2023/12/22	0	0.00	0.1	133.00	133.50	-0.1	2,450	0.00%
2023/12/19	0.1	131.00	0	0.00	132.00	0.1	2,383	0.00%
2023/12/18	1	134.00	0	0.00	132.50	1	2,343	0.04%
2023/12/15	4	134.50	0	0.00	134.50	4	2,265	0.18%
2023/12/14	1	135.00	0	0.00	136.50	1	2,254	0.04%
2023/12/13	7	136.29	0	0.00	135.00	7	2,255	0.31%
2023/12/11	0	0.00	1	134.50	134.50	-1	2,269	-0.04%
2023/12/08	1	133.00	0	0.00	133.50	1	2,367	0.04%
2023/12/07	1	131.50	0	0.00	132.00	1	2,425	0.04%
2023/12/06	0	0.00	1	132.50	132.50	-1	2,467	-0.04%
2023/12/04	1	131.50	0	131.50	132.00	1	2,493	0.04%
2023/12/01	1	132.00	0	0.00	132.50	1	2,571	0.04%
2023/11/30	2.1	132.24	0	0.00	132.00	2.1	2,596	0.08%
2023/11/28	0	131.00	0	0.00	132.50	0	2,604	0.00%
2023/11/24	0	0.00	1	133.00	133.50	-1	2,590	-0.04%
2023/11/22	0.7	129.50	2	129.50	129.50	-1.3	2,539	-0.05%
2023/11/21	1	128.50	0	0.00	128.00	1	2,528	0.04%
2023/11/20	0	0.00	0.1	129.00	129.50	-0.1	2,531	0.00%
2023/11/17	1.2	128.00	0	0.00	127.50	1.2	2,529	0.05%
2023/11/16	1	129.00	1	129.50	129.00	0	2,539	0.00%
2023/11/15	1	128.50	1	128.50	128.50	0	2,583	0.00%
2023/11/14	0.3	127.00	0	0.00	127.00	0.3	2,584	0.01%
2023/11/07	0.2	125.50	0	0.00	127.00	0.2	2,666	0.01%
2023/11/02	1	125.50	0	0.00	125.50	1	2,754	0.04%
2023/11/01	73	124.00	0	0.00	125.50	73	2,797	2.61%
2023/10/31	0	0.00	0.1	125.00	124.00	-0.1	2,817	0.00%
2023/10/23	0	0.00	2	126.75	126.00	-2	3,124	-0.06%
2023/10/17	0	0.00	0	123.00	122.50	0	3,155	0.00%
2023/10/16	1	123.50	1	123.50	122.50	0	3,199	0.00%
2023/10/11	0.1	124.00	0	0.00	123.00	0.1	3,237	0.00%
2023/10/05	1	125.50	1	124.00	124.00	0	3,239	0.00%
2023/10/02	1	124.00	1	123.50	123.50	0	3,236	0.00%
2023/09/25	1	126.00	0	0.00	126.00	1	3,262	0.03%
2023/09/19	0	0.00	1	130.50	129.00	-1	3,436	-0.03%
2023/09/14	0	0.00	6	130.67	129.00	-6	3,513	-0.17%
2023/09/13	8	129.44	6	128.33	129.50	2	3,476	0.06%
2023/09/12	5	127.00	3	126.50	127.00	2	3,444	0.06%
2023/09/11	4	123.00	7	123.93	125.00	-3	3,417	-0.09%
2023/09/08	2	126.00	0.6	125.53	126.00	1.4	3,407	0.04%
2023/09/07	1	127.50	12	126.04	127.00	-11	3,403	-0.32%
2023/09/06	1	125.00	12.1	124.30	127.00	-11.1	3,394	-0.33%
2023/09/05	1	123.50	0.1	123.00	123.50	1	3,326	0.03%
2023/09/04	0	0.00	2.2	121.32	122.00	-2.2	3,329	-0.07%
2023/09/01	1	119.00	0	0.00	119.50	1	3,308	0.03%
2023/08/31	0.2	118.50	0	0.00	119.50	0.2	3,313	0.00%
2023/08/29	0	0.00	5.3	118.48	119.00	-5.3	3,345	-0.16%
2023/08/28	0	0.00	0	117.00	117.00	0	3,351	0.00%
2023/08/25	0	0.00	0	117.00	117.00	0	3,399	0.00%
2023/08/24	2	115.00	0	0.00	115.50	2	3,394	0.06%
2023/08/21	0	0.00	0.3	114.00	114.00	-0.3	3,403	-0.01%
2023/08/16	0	0.00	0	117.50	117.00	0	3,329	0.00%
2023/08/15	0	0.00	0	117.50	116.50	0	3,308	0.00%
2023/08/14	5	116.00	0.1	117.00	116.50	5	3,299	0.15%
2023/08/11	0	0.00	1	119.50	119.50	-1	3,242	-0.03%
2023/08/10	0	0.00	1.3	118.13	118.00	-1.3	3,214	-0.04%
2023/08/09	2	118.00	1.1	119.00	119.00	1	3,182	0.03%
2023/08/08	1	120.00	3	119.50	120.50	-2	3,139	-0.06%
2023/08/07	3	117.83	0.1	118.00	118.50	2.9	3,089	0.09%
2023/08/04	0.3	117.50	0	0.00	118.00	0.3	3,047	0.01%
2023/08/01	0	0.00	3	118.00	117.50	-3	2,960	-0.10%
2023/07/31	1	120.00	11.5	118.76	120.50	-10.5	2,884	-0.36%
2023/07/27	0	0.00	12	111.83	111.00	-12	2,628	-0.46%
2023/07/21	7	109.50	0	0.00	110.50	7	2,650	0.26%
2023/07/20	1	110.00	0	0.00	111.00	1	2,655	0.04%
2023/07/19	2	109.25	0	0.00	109.00	2	2,638	0.08%
2023/07/18	0	0.00	10	111.00	111.50	-10	2,630	-0.38%
2023/07/17	0	0.00	1	111.00	110.50	-1	2,601	-0.04%
2023/07/14	2	109.00	7	109.00	108.50	-5	2,636	-0.19%
2023/07/11	1	109.00	0	0.00	110.00	1	2,823	0.04%
2023/07/06	1	112.00	5	111.50	111.50	-4	2,827	-0.14%
2023/07/04	2	109.25	0	0.00	109.00	2	2,835	0.07%
2023/07/03	1	109.00	0	0.00	110.00	1	2,821	0.04%
2023/06/30	1	109.50	0	0.00	110.00	1	2,808	0.04%
2023/06/29	2	111.00	0	0.00	111.00	2	2,796	0.07%
2023/06/28	4	109.75	0	0.00	111.00	4	2,772	0.14%
2023/06/27	5	109.90	1	108.50	108.00	4	2,748	0.15%
2023/06/26	1	123.00	5	122.80	123.00	-4	2,576	-0.16%
2023/06/20	1	122.50	0	0.00	124.50	1	2,489	0.04%
2023/06/16	1	124.00	0	0.00	124.00	1	2,422	0.04%
2023/06/14	1	125.00	0	0.00	125.00	1	2,343	0.04%
2023/06/13	4	124.50	0	0.00	124.50	4	2,322	0.17%
2023/06/09	0	0.00	1	123.00	124.00	-1	2,290	-0.04%
2023/06/08	0	0.00	2	121.50	122.50	-2	2,278	-0.09%
2023/06/06	1	119.50	0	0.00	120.00	1	2,262	0.04%
2023/06/05	0	0.00	0	121.00	121.00	0	2,249	0.00%
2023/06/02	0.5	120.00	1	120.50	121.00	-0.5	2,244	-0.02%
2023/05/31	0	0.00	6	118.00	118.00	-6	2,201	-0.27%
2023/05/25	0	0.00	1	118.00	118.50	-1	2,115	-0.05%
2023/05/23	0	0.00	5.1	117.00	117.00	-5.1	2,091	-0.24%
2023/05/19	1	115.50	0	0.00	115.50	1	2,056	0.05%
2023/05/18	0	0.00	1	115.00	115.50	-1	2,049	-0.05%
2023/05/17	0	0.00	0	114.00	114.50	0	2,040	0.00%
2023/05/16	0	0.00	3	114.50	114.00	-3	2,037	-0.15%
2023/05/08	0	0.00	1	113.00	113.00	-1	2,040	-0.05%
2023/05/05	0	0.00	0.1	113.50	114.00	-0.1	2,041	0.00%
2023/05/04	0	0.00	1	114.00	113.50	-1	2,048	-0.05%
2023/05/02	2	113.00	0	113.50	113.00	2	2,084	0.10%
2023/04/28	1	113.00	0	0.00	113.00	1	2,122	0.05%
2023/04/27	0	0.00	2	112.50	112.50	-2	2,120	-0.09%
2023/04/26	0	111.75	0	0.00	112.50	0	2,046	0.00%
2023/04/21	1	111.00	0	0.00	111.00	1	1,948	0.05%
2023/04/20	1	113.00	0	0.00	112.50	1	1,908	0.05%
2023/04/19	2	112.50	2	114.75	114.00	0	1,946	0.00%
2023/04/18	0	112.50	0	0.00	112.50	0	1,951	0.00%
2023/04/14	14	114.57	5	114.60	112.00	9	1,890	0.48%
2023/04/13	3	109.50	0	0.00	109.50	3	1,715	0.17%
2023/04/11	0	0.00	6.1	113.00	112.50	-6.1	1,712	-0.35%
2023/04/10	1	112.00	0	0.00	111.00	1	1,696	0.06%
2023/04/07	0	0.00	1	112.00	112.00	-1	1,655	-0.06%
2023/03/31	3	110.50	0	0.00	110.50	3	1,627	0.18%
2023/03/28	3	109.50	1	110.00	109.50	2	1,724	0.12%
2023/03/24	0	0.00	4	109.00	108.50	-4	1,896	-0.21%
2023/03/21	0	0.00	0.1	106.50	106.50	-0.1	1,839	-0.01%
2023/03/15	3	105.50	0	0.00	105.00	3	1,819	0.16%
2023/03/13	1	106.50	0	0.00	106.50	1	1,816	0.06%
2023/03/10	0	0.00	1	107.00	106.00	-1	1,799	-0.06%
2023/03/03	1	106.00	1	107.50	107.00	0	1,800	0.00%
2023/02/24	1	105.50	0	0.00	105.50	1	1,795	0.06%
2023/02/23	1	105.50	0	0.00	105.50	1	1,809	0.06%
2023/02/20	1	104.50	0	0.00	104.50	1	1,844	0.05%
2023/02/15	0.1	103.50	0	0.00	103.00	0.1	1,891	0.01%
2023/02/02	1	103.50	0	0.00	103.50	1	2,022	0.05%
2023/02/01	2	102.25	0	0.00	103.00	2	2,036	0.10%
2023/01/30	0	0.00	0.5	102.50	102.00	-0.5	1,993	-0.03%
2023/01/12	0	98.70	0	0.00	98.10	0	1,980	0.00%
2023/01/11	1.1	99.03	0	0.00	98.90	1.1	1,977	0.05%
2023/01/09	0.2	99.00	1	98.80	98.80	-0.8	2,004	-0.04%
2023/01/06	0.3	102.60	0	0.00	101.50	0.3	1,947	0.01%
2023/01/05	1	104.50	1	105.00	104.50	0	1,897	0.00%
2022/12/28	0	0.00	1	104.50	104.50	-1	1,896	-0.05%
2022/12/20	1	106.50	0	0.00	107.00	1	2,033	0.05%
2022/12/19	0	0.00	2.2	109.47	109.00	-2.2	1,994	-0.11%
2022/12/16	0	0.00	10.4	103.56	107.00	-10.4	1,886	-0.55%
2022/12/14	0.1	103.25	0	0.00	103.50	0.1	1,878	0.01%
2022/12/13	0.2	104.00	0	0.00	103.50	0.2	1,905	0.01%
2022/12/08	0	0.00	1	106.00	106.00	-1	1,953	-0.05%
2022/11/24	0	0.00	0.1	104.00	103.50	-0.1	1,941	-0.01%
2022/11/23	0	0.00	1	104.00	104.00	-1	1,936	-0.05%
2022/11/17	0	0.00	7.2	104.40	104.50	-7.2	1,871	-0.38%
2022/11/16	0	0.00	3	103.50	103.50	-3	1,852	-0.16%
2022/11/15	0	0.00	1	103.50	103.50	-1	1,835	-0.05%
2022/11/11	0	0.00	5	102.00	101.50	-5	1,812	-0.28%
2022/11/09	0	0.00	1	101.00	101.50	-1	1,782	-0.06%
2022/11/01	1	98.10	0	0.00	98.20	1	1,803	0.06%
2022/10/31	0	0.00	0.2	98.00	98.40	-0.2	1,805	-0.01%
2022/10/26	0	93.00	1	92.90	92.90	-1	1,741	-0.06%
2022/10/25	0.1	93.70	0	0.00	93.20	0.1	1,744	0.00%
2022/10/24	0	96.60	0	0.00	96.40	0	1,752	0.00%
2022/10/21	0.1	96.30	0	0.00	95.80	0.1	1,753	0.00%
2022/10/14	0	0.00	1	96.50	96.00	-1	1,744	-0.06%
2022/10/13	1	95.00	0	0.00	94.70	1	1,778	0.06%
2022/10/07	0	0.00	1	98.70	99.00	-1	1,816	-0.06%
2022/10/05	0.1	97.80	5	99.70	97.80	-4.9	1,819	-0.27%
2022/10/04	0	0.00	9	96.91	98.00	-9	1,806	-0.50%
2022/09/29	1	100.00	1	101.00	100.00	0	1,743	0.00%
2022/09/26	1	97.70	0	0.00	96.30	1	1,618	0.06%
2022/09/19	2	99.30	0	0.00	98.90	2	1,600	0.12%
2022/09/16	1	99.00	0	0.00	101.00	1	1,663	0.06%
2022/09/14	1	98.60	0	0.00	98.80	1	1,714	0.06%
2022/09/05	1	98.40	0	0.00	96.50	1	1,748	0.06%
2022/08/26	0	0.00	1	99.80	99.60	-1	1,714	-0.06%
2022/08/25	2	99.10	0	0.00	99.00	2	1,712	0.12%
2022/08/23	0	0.00	0.1	100.00	100.00	-0.1	1,727	-0.01%
2022/08/10	0	0.00	2	99.80	99.50	-2	1,677	-0.12%
2022/08/09	0	0.00	5	99.00	99.10	-5	1,648	-0.30%
2022/08/08	0	0.00	14	96.65	96.50	-14	1,629	-0.86%
2022/08/05	0	0.00	7	94.84	94.60	-7	1,619	-0.43%
2022/07/29	0	0.00	2	91.60	93.30	-2	1,628	-0.12%
2022/07/26	1	88.00	0	0.00	87.70	1	1,581	0.06%
2022/07/25	2	87.60	0	0.00	88.40	2	1,632	0.12%
2022/07/01	1	86.10	0	0.00	82.90	1	1,665	0.06%
2022/06/28	0.1	87.70	0	0.00	88.30	0.1	1,609	0.01%
2022/06/27	1	87.80	0	0.00	87.10	1	1,598	0.06%
2022/06/24	7.2	87.21	0	0.00	86.70	7.2	1,598	0.45%
2022/06/23	6	98.67	1	98.60	97.60	5	1,512	0.33%
2022/06/22	2	100.50	1	100.50	100.50	1	1,441	0.07%
2022/06/21	3	102.00	0	0.00	102.50	3	1,412	0.21%
2022/06/20	0.3	102.00	2	101.00	101.00	-1.7	1,394	-0.12%
2022/06/17	0.3	103.50	0	0.00	105.00	0.3	1,356	0.02%
2022/06/14	0	0.00	2.5	105.00	105.50	-2.5	1,374	-0.18%
2022/06/06	0	0.00	0.1	105.50	106.00	-0.1	1,453	-0.01%
2022/05/27	0	0.00	1	104.50	103.50	-1	1,584	-0.06%
2022/05/25	0	0.00	0	104.00	104.00	0	1,624	0.00%
2022/05/03	1	101.50	0	0.00	103.00	1	1,792	0.06%
2022/04/29	1.1	102.55	0	0.00	102.50	1.1	1,804	0.06%
2022/04/26	0	0.00	1	104.50	105.50	-1	1,798	-0.06%
2022/04/15	1	103.50	0	0.00	104.50	1	1,850	0.05%
2022/04/08	1	102.50	0	0.00	102.50	1	1,874	0.05%
2022/04/07	0	102.00	0	0.00	101.50	0	1,891	0.00%
2022/03/29	0	0.00	1	105.00	104.50	-1	1,932	-0.05%
2022/03/25	1	103.50	0	0.00	103.00	1	1,937	0.05%
2022/03/17	0	0.00	2	102.00	102.00	-2	2,059	-0.10%
2022/03/15	1	100.00	0	0.00	100.00	1	2,013	0.05%
2022/03/14	0	101.50	0	0.00	101.00	0	1,989	0.00%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/08	1.1	100.05	0	0.00	100.50	1.1	1,987	0.06%
2022/03/07	1	101.00	0.2	101.50	100.50	0.8	1,952	0.04%
2022/03/04	0	0.00	5	103.00	103.00	-5	1,922	-0.26%
2022/03/02	2	102.00	0	0.00	102.50	2	1,911	0.10%
2022/02/25	4	100.50	2	100.00	100.50	2	1,895	0.11%
2022/02/24	1.2	99.83	2	99.75	99.80	-0.9	1,885	-0.05%
2022/02/23	0.3	100.60	0	0.00	100.50	0.3	1,856	0.01%
2022/02/17	2.1	101.00	0	0.00	101.00	2.1	1,988	0.10%
2022/02/16	0.6	101.50	0	0.00	101.00	0.6	1,993	0.03%
2022/01/25	2	101.00	0	0.00	101.00	2	1,995	0.10%
2022/01/24	1	99.50	0	0.00	101.50	1	1,985	0.05%
2022/01/21	2	101.75	0	0.00	101.00	2	2,020	0.10%
2022/01/20	1	103.50	0	0.00	103.50	1	1,977	0.05%
2022/01/18	1	104.50	0	0.00	105.00	1	1,934	0.05%
2022/01/17	0.1	102.00	0	0.00	102.50	0.1	1,842	0.01%
2022/01/14	1	101.00	0	0.00	101.00	1	1,830	0.05%
2022/01/12	0	0.00	0.2	101.00	101.00	-0.2	1,841	-0.01%
2021/12/27	0	0.00	1	100.00	100.50	-1	1,875	-0.05%
2021/12/17	1	98.70	1	99.10	99.10	0	1,852	0.00%
2021/12/08	1	97.70	0	0.00	97.70	1	1,809	0.06%
2021/12/03	0.1	97.60	0	0.00	97.70	0.1	1,811	0.00%
2021/11/23	1	99.20	6	98.40	98.50	-5	1,794	-0.28%
2021/11/19	1	101.00	0	0.00	99.70	1	1,800	0.06%
2021/11/18	0	0.00	1	102.00	100.50	-1	1,785	-0.06%
2021/11/17	1	98.00	0	0.00	97.90	1	1,736	0.06%
2021/11/16	1	97.70	0	0.00	97.70	1	1,752	0.06%
2021/11/11	0.1	97.10	0	0.00	96.70	0.1	1,809	0.01%
2021/11/09	1.1	97.24	0	0.00	97.10	1.1	1,850	0.06%
2021/11/08	1	96.70	1	97.60	98.20	0	1,834	0.00%
2021/11/05	1	96.50	0	0.00	96.60	1	1,863	0.05%
2021/11/02	4	96.28	0	0.00	96.10	4	1,975	0.20%
2021/11/01	1	97.40	1	97.60	97.90	0	1,999	0.00%
2021/10/29	6	97.33	0	0.00	97.30	6	2,060	0.29%
2021/10/28	0	95.00	1	95.10	95.10	-1	2,092	-0.05%
2021/10/26	1	94.20	0	0.00	94.30	1	2,183	0.05%
2021/10/19	0.2	91.90	0	0.00	92.10	0.2	2,525	0.01%
2021/10/14	0.2	89.70	1	90.10	88.70	-0.9	2,725	-0.03%
2021/10/13	0.1	91.00	0	0.00	90.80	0.1	2,723	0.00%
2021/10/01	0.2	93.00	0	0.00	92.00	0.2	3,110	0.01%
2021/09/30	1	92.81	0	0.00	93.50	1	3,168	0.03%
2021/09/28	0.1	93.30	0	0.00	94.10	0.1	3,269	0.00%
2021/09/27	0.5	93.30	0	0.00	92.80	0.5	3,329	0.02%
2021/09/23	0.1	93.30	0	93.20	92.70	0	3,338	0.00%
2021/09/22	0.2	93.90	0	0.00	92.60	0.2	3,330	0.00%
2021/09/16	2.1	95.10	0	0.00	94.80	2.1	3,349	0.06%
2021/09/15	0.1	95.30	0	0.00	94.70	0.1	3,374	0.00%
2021/09/14	0.1	95.00	0	0.00	95.50	0.1	3,391	0.00%
2021/09/13	0.1	94.50	0	0.00	94.60	0.1	3,391	0.00%
2021/09/09	0	0.00	1	93.60	94.40	-1	3,437	-0.03%
2021/09/01	0	0.00	1	99.00	99.00	-1	3,479	-0.03%
2021/08/31	1	98.60	1.4	98.16	99.00	-0.4	3,487	-0.01%
2021/08/30	1	98.00	0	0.00	97.80	1	3,498	0.03%
2021/08/25	0.2	99.30	0	0.00	99.10	0.2	3,497	0.01%
2021/08/24	0.2	98.07	0	0.00	97.50	0.2	3,483	0.01%
2021/08/23	1.1	95.80	1	95.60	95.40	0.1	3,490	0.00%
2021/08/20	18.1	94.35	0	0.00	93.80	18.1	3,469	0.52%
2021/08/19	3.1	96.30	3	96.40	96.00	0.1	3,453	0.00%
2021/08/17	0.2	97.03	0	0.00	97.60	0.2	3,418	0.00%
2021/08/13	1.7	95.89	0	0.00	95.30	1.7	3,368	0.05%
2021/08/11	0.1	97.82	2	98.10	97.10	-1.9	3,366	-0.06%
2021/08/10	0.1	99.63	0	0.00	98.90	0.1	3,348	0.00%
2021/08/06	4.2	101.26	0	0.00	101.00	4.2	3,377	0.12%
2021/08/05	0.1	102.50	0	0.00	102.50	0.1	3,393	0.00%
2021/08/04	1	101.50	0	0.00	101.00	1	3,452	0.03%
2021/08/03	1.1	102.48	0	0.00	102.50	1.1	3,476	0.03%
2021/08/02	2.5	103.69	0	0.00	104.00	2.5	3,441	0.07%
2021/07/30	2	106.00	0	0.00	105.50	2	3,429	0.06%
2021/07/29	1	106.00	0	0.00	107.00	1	3,435	0.03%
2021/07/28	1	109.00	0	0.00	107.00	1	3,455	0.03%
2021/07/27	0.1	111.00	0	0.00	109.00	0.1	3,535	0.00%
2021/07/26	1	111.50	0	0.00	110.50	1	3,628	0.03%
2021/07/23	17	110.82	1	111.50	110.50	16	3,795	0.42%
2021/07/22	2	124.50	0	0.00	124.50	2	3,602	0.06%
2021/07/21	12	123.04	0	0.00	123.00	12	3,539	0.34%
2021/07/16	0	127.00	0	0.00	127.00	0	3,461	0.00%
2021/07/14	0	0.00	2	125.00	126.00	-2	3,480	-0.06%
2021/07/13	2	125.25	1	125.00	125.00	1	3,450	0.03%
2021/07/12	1	126.50	0	0.00	126.50	1	3,402	0.03%
2021/07/09	0	0.00	1	127.00	127.00	-1	3,415	-0.03%
2021/07/08	1	129.00	3.1	129.65	129.00	-2.1	3,466	-0.06%
2021/07/06	1	126.50	58	127.94	128.00	-57	3,355	-1.70%
2021/07/05	10	126.00	54	126.46	126.00	-44	3,340	-1.32%
2021/07/02	114	125.41	12	125.00	125.50	102	3,353	3.04%	大買/鉅額交易
2021/07/01	1	123.00	0	0.00	122.50	1	3,352	0.03%
2021/06/30	0	0.00	1	121.00	121.50	-1	3,347	-0.03%
2021/06/29	1	121.00	0	0.00	121.00	1	3,341	0.03%
2021/06/28	0	0.00	5	122.00	122.00	-5	3,360	-0.15%
2021/06/25	1	119.50	0	0.00	120.00	1	3,372	0.03%
2021/06/24	1	118.50	0	0.00	118.50	1	3,373	0.03%
2021/06/16	0	0.00	1	119.50	119.50	-1	3,586	-0.03%
2021/06/04	0	118.50	0	0.00	118.50	0	4,048	0.00%
2021/06/02	0	0.00	1	119.50	118.50	-1	4,113	-0.02%
2021/06/01	5	119.00	0	0.00	119.50	5	4,144	0.12%
2021/05/31	0	0.00	0	118.00	118.00	0	4,168	0.00%
2021/05/28	1	117.99	5	117.60	118.00	-4	4,183	-0.10%
2021/05/25	0	0.00	0	118.00	117.50	0	4,349	0.00%
2021/05/24	2	116.50	0	0.00	116.00	2	4,353	0.05%
2021/05/18	2	113.25	1	114.50	116.00	1	4,428	0.02%
2021/05/17	1.2	110.10	0	0.00	110.00	1.2	4,440	0.03%
2021/05/14	1	115.00	0	0.00	116.00	1	4,404	0.02%
2021/05/12	5	118.00	0	0.00	117.00	5	4,304	0.12%
2021/05/11	3	122.67	3	122.83	120.50	0	4,221	0.00%
2021/05/10	5	127.50	1	127.50	126.00	4	4,156	0.10%
2021/05/07	1	129.50	1	129.00	130.00	0	4,206	0.00%
2021/05/06	10	125.00	1	126.00	126.50	9	4,219	0.21%
2021/05/04	3.1	126.35	1	127.50	127.00	2.1	4,266	0.05%
2021/05/03	0	0.00	1	131.00	130.50	-1	4,242	-0.02%
2021/04/29	14	130.36	17	129.82	128.50	-3	4,190	-0.07%
2021/04/28	6	125.17	0	0.00	124.50	6	4,029	0.15%
2021/04/27	1	128.00	4	128.00	127.50	-3	4,141	-0.07%
2021/04/26	2	126.50	1	127.00	127.00	1	4,143	0.02%
2021/04/22	1	126.49	7	127.21	124.00	-6	4,261	-0.14%
2021/04/21	6	125.67	0	0.00	126.50	6	4,388	0.14%
2021/04/19	1	122.50	3	122.50	124.00	-2	4,424	-0.05%
2021/04/16	1	123.00	0	0.00	123.00	1	4,538	0.02%
2021/04/15	1	121.50	0	0.00	121.50	1	4,555	0.02%
2021/04/14	10	122.30	1	125.00	123.00	9	4,496	0.20%
2021/04/13	4	126.75	0	0.00	126.00	4	4,421	0.09%
2021/04/12	1	128.00	10	128.50	127.50	-9	4,450	-0.20%
2021/04/09	2	128.25	2	128.50	129.00	0	4,414	0.00%
2021/04/08	2	129.25	7	129.93	129.50	-5	4,358	-0.11%
2021/04/06	1	126.00	0	0.00	126.50	1	4,258	0.02%
2021/04/01	2	126.50	0	0.00	126.50	2	4,248	0.05%
2021/03/31	0	127.00	1	127.00	127.00	-1	4,246	-0.02%
2021/03/30	0	0.00	2	127.00	127.00	-2	4,236	-0.05%
2021/03/24	2	124.50	5	124.00	124.00	-3	4,286	-0.07%
2021/03/23	2	126.25	3	126.17	124.50	-1	4,299	-0.02%
2021/03/22	11	127.50	1	128.00	128.00	10	4,293	0.23%
2021/03/19	3	124.83	1	125.00	126.50	2	4,255	0.05%
2021/03/18	0	0.00	6	125.33	125.00	-6	4,186	-0.14%
2021/03/17	0	0.00	1	125.50	123.50	-1	4,140	-0.02%
2021/03/16	1	125.00	2	124.01	124.50	-1	4,183	-0.02%
2021/03/15	6	123.92	9	123.72	124.00	-3	4,230	-0.07%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/11	6	119.42	0	0.00	119.00	6	4,059	0.15%
2021/03/10	0	0.00	1	120.00	119.50	-1	4,056	-0.02%
2021/03/09	0	0.00	2	119.00	119.50	-2	4,083	-0.05%
2021/03/08	1	119.00	0	0.00	119.00	1	4,170	0.02%
2021/03/03	1	119.00	0	0.00	118.00	1	4,619	0.02%
2021/03/02	0	0.00	1	118.50	118.50	-1	4,605	-0.02%
2021/02/26	3	119.67	1	119.50	119.50	2	4,573	0.04%
2021/02/25	0	0.00	5	118.50	119.00	-5	4,499	-0.11%
2021/02/24	2	117.25	0	0.00	117.50	2	4,486	0.04%
2021/02/23	0	0.00	1	118.00	118.00	-1	4,479	-0.02%
2021/02/22	0	0.00	2	119.25	119.00	-2	4,460	-0.04%
2021/02/19	4	117.88	0	0.00	119.50	4	4,451	0.09%
2021/02/18	2	117.50	1	117.50	117.50	1	4,412	0.02%
2021/02/17	0	0.00	1	118.00	117.50	-1	4,402	-0.02%
2021/02/05	3	116.83	2	117.25	116.50	1	4,374	0.02%
2021/02/04	0	0.00	3	117.17	117.50	-3	4,372	-0.07%
2021/02/03	1	116.50	1	116.00	116.50	0	4,374	0.00%
2021/02/02	1	115.00	0	0.00	115.50	1	4,369	0.02%
2021/02/01	1	113.50	0	0.00	114.00	1	4,373	0.02%
2021/01/29	5	115.30	4	116.00	115.00	1	4,356	0.02%
2021/01/28	3	118.17	0	0.00	118.00	3	4,268	0.07%
2021/01/26	1	122.50	3	122.00	121.50	-2	4,216	-0.05%
2021/01/25	0	0.00	4	121.50	121.50	-4	4,202	-0.10%
2021/01/22	0	0.00	1	119.00	119.50	-1	4,159	-0.02%
2021/01/21	3	118.50	0	0.00	118.00	3	4,164	0.07%
2021/01/20	3	119.50	5	120.30	117.50	-2	4,133	-0.05%
2021/01/19	1	120.00	1.4	119.50	118.50	-0.4	3,975	-0.01%
2021/01/18	0	0.00	1	119.50	119.50	-1	3,930	-0.03%
2021/01/15	0	0.00	6	118.92	119.50	-6	3,880	-0.15%
2021/01/14	2	119.00	5	119.40	119.00	-3	3,824	-0.08%
2021/01/13	0	0.00	1	117.50	117.50	-1	3,681	-0.03%
2021/01/11	2	117.00	9	117.67	116.00	-7	3,584	-0.20%
2021/01/08	0	0.00	1	115.50	114.50	-1	3,455	-0.03%
2021/01/07	0	0.00	1	115.50	115.00	-1	3,412	-0.03%
2021/01/05	4	115.50	5	116.60	116.50	-1	3,382	-0.03%
2020/12/31	0	0.00	5	114.50	114.00	-5	3,402	-0.15%
2020/12/30	0	0.00	5	115.00	115.00	-5	3,420	-0.15%
2020/12/29	1	115.50	2	115.50	115.50	-1	3,422	-0.03%
2020/12/28	6	115.50	0	0.00	115.50	6	3,422	0.18%
2020/12/25	0	0.00	6	115.00	114.50	-6	3,405	-0.18%
2020/12/23	0	0.00	1	115.50	114.50	-1	3,391	-0.03%
2020/12/21	1	113.00	0	0.00	114.50	1	3,368	0.03%
2020/12/18	3	114.33	0	0.00	115.00	3	3,353	0.09%
2020/12/16	2	113.00	0	0.00	113.50	2	3,279	0.06%
2020/12/15	1	113.00	10	113.00	113.00	-9	3,202	-0.28%
2020/12/11	4	113.75	6	114.42	113.50	-2	3,216	-0.06%
2020/12/10	12	115.38	0	0.00	114.50	12	3,194	0.38%
2020/12/09	6	117.50	5	118.00	118.00	1	3,129	0.03%
2020/12/08	3	115.50	10	115.50	115.50	-7	3,043	-0.23%
2020/12/07	5	115.10	1	115.50	115.50	4	3,034	0.13%
2020/12/04	7	116.14	6	115.92	116.00	1	3,103	0.03%
2020/12/03	24	117.83	1	116.50	116.00	23	3,132	0.73%
2020/12/02	5	118.90	5	118.40	118.50	0	3,104	0.00%
2020/12/01	5	117.40	3	117.17	117.50	2	3,005	0.07%
2020/11/30	13.2	118.31	5	116.70	116.00	8.2	2,969	0.28%
2020/11/27	8	115.75	19	115.84	118.50	-11	2,832	-0.39%
2020/11/26	2.1	110.50	1	110.50	110.50	1.1	2,661	0.04%
2020/11/25	0.1	111.00	0	0.00	109.50	0.1	2,679	0.00%
2020/11/24	1	111.00	0	0.00	110.50	1	2,683	0.04%
2020/11/20	1	109.00	0	0.00	109.00	1	2,685	0.04%
2020/11/18	1	109.50	0	0.00	109.50	1	2,698	0.04%
2020/11/17	1	109.00	0	0.00	109.00	1	2,724	0.04%
2020/11/12	1	109.50	0	0.00	109.00	1	2,931	0.03%
2020/11/11	3	110.50	0	0.00	110.50	3	2,961	0.10%
2020/11/10	2	110.50	0	0.00	110.00	2	3,035	0.07%
2020/11/06	0	0.00	1	112.00	111.00	-1	3,180	-0.03%
2020/11/03	0	0.00	3	110.67	111.00	-3	3,342	-0.09%
2020/11/02	6	109.08	1	113.00	108.00	5	3,397	0.15%
2020/10/30	1	112.00	2	112.50	112.50	-1	3,408	-0.03%
2020/10/29	2	111.50	8	110.94	111.50	-6	3,486	-0.17%
2020/10/28	0	0.00	13	109.04	109.00	-13	3,548	-0.37%
2020/10/26	3	109.00	0	0.00	108.50	3	4,074	0.07%
2020/10/23	13	107.58	12	108.50	108.50	1	4,425	0.02%
2020/10/22	12	107.50	0	0.00	107.50	12	4,633	0.26%
2020/10/21	1	108.00	0	0.00	108.50	1	4,721	0.02%
2020/10/19	0	0.00	1	108.50	109.00	-1	4,994	-0.02%
2020/10/15	0	0.00	1	108.50	108.50	-1	5,166	-0.02%
2020/10/14	3	109.50	0	0.00	109.50	3	5,254	0.06%
2020/10/13	0	0.00	8	110.50	110.00	-8	5,330	-0.15%
2020/10/12	1	109.00	4	110.13	109.00	-3	5,371	-0.06%
2020/10/08	1	108.00	0	0.00	108.00	1	5,393	0.02%
2020/10/07	7	107.50	0	0.00	108.00	7	5,421	0.13%
2020/10/06	5	109.50	0	0.00	108.50	5	5,446	0.09%
2020/09/30	1	109.50	0	0.00	110.50	1	5,703	0.02%
2020/09/28	0	0.00	1	108.00	109.00	-1	6,083	-0.02%
2020/09/25	1	109.00	0	0.00	106.50	1	6,268	0.02%
2020/09/24	1	109.00	7	108.50	108.00	-6	6,330	-0.09%
2020/09/23	0	0.00	2	111.25	110.00	-2	6,449	-0.03%
2020/09/22	1	110.00	4	109.63	109.50	-3	6,470	-0.05%
2020/09/21	1	109.50	1	110.00	109.50	0	6,465	0.00%
2020/09/18	4	111.25	4	111.50	110.50	0	6,494	0.00%
2020/09/17	1	111.50	1	112.00	111.50	0	6,518	0.00%
2020/09/15	0	0.00	3	110.00	110.00	-3	6,572	-0.05%
2020/09/14	0	0.00	16	108.69	109.50	-16	6,650	-0.24%
2020/09/11	4	107.25	13	107.00	106.50	-9	6,704	-0.13%
2020/09/10	5	108.30	7.1	108.93	108.00	-2.1	6,723	-0.03%
2020/09/09	31	107.56	4	108.50	108.00	27	6,732	0.40%
2020/09/08	13	106.96	0	0.00	107.00	13	6,659	0.20%
2020/09/07	2	109.00	0	0.00	109.00	2	6,691	0.03%
2020/09/04	0	0.00	5	112.00	112.00	-5	6,741	-0.07%
2020/09/03	8	112.44	6	112.25	111.00	2	6,782	0.03%
2020/09/02	2	108.50	1	110.50	110.50	1	6,778	0.01%
2020/09/01	1	107.00	0	0.00	107.00	1	6,804	0.01%
2020/08/28	7	109.50	0	0.00	109.00	7	6,852	0.10%
2020/08/27	4	111.00	4	112.75	110.50	0	6,923	0.00%
2020/08/26	0	0.00	1	111.00	112.00	-1	7,015	-0.01%
2020/08/25	1	110.00	1	111.00	110.50	0	7,054	0.00%
2020/08/24	0	0.00	2	110.00	110.50	-2	7,075	-0.03%
2020/08/21	9	110.50	1	111.00	111.00	8	7,138	0.11%
2020/08/20	4	109.50	7	107.21	108.00	-3	7,211	-0.04%
2020/08/19	5	115.00	0	115.50	114.00	5	7,143	0.07%
2020/08/18	1	118.50	1	118.50	119.00	0	7,066	0.00%
2020/08/17	2	118.50	2	120.00	119.00	0	7,120	0.00%
2020/08/14	1	119.50	3	118.67	119.00	-2	7,282	-0.03%
2020/08/13	9	116.17	0	0.00	115.50	9	7,267	0.12%
2020/08/12	1	117.03	3	117.00	117.00	-2	7,236	-0.03%
2020/08/11	6	116.17	5	116.00	116.00	1	7,231	0.01%
2020/08/10	5	118.90	1	118.00	118.50	4	7,187	0.06%
2020/08/07	0	0.00	6	122.00	122.00	-6	7,156	-0.08%
2020/08/06	5	121.80	0.1	122.50	122.00	4.9	7,162	0.07%
2020/08/05	10	122.50	3	123.00	122.50	7	7,121	0.10%
2020/08/04	3	121.00	0	0.00	122.00	3	7,138	0.04%
2020/08/03	0	0.00	6	125.00	122.50	-6	7,077	-0.08%
2020/07/31	6	127.67	1	129.00	125.00	5	6,992	0.07%
2020/07/30	0	0.00	5	126.40	125.50	-5	6,759	-0.07%
2020/07/29	3	124.00	11	122.64	123.50	-8	6,553	-0.12%
2020/07/28	1	118.00	6	120.50	117.00	-5	6,255	-0.08%
2020/07/27	1	119.00	12	118.33	117.50	-11	6,152	-0.18%
2020/07/24	2	117.75	3	116.17	116.50	-1	6,124	-0.02%
2020/07/23	0	0.00	9	113.83	115.50	-9	6,049	-0.15%
2020/07/22	3	111.33	0	0.00	111.50	3	6,241	0.05%
2020/07/21	1	112.00	0	0.00	112.00	1	6,292	0.02%
2020/07/20	1	111.00	0	0.00	113.00	1	6,253	0.02%
2020/07/17	0	0.00	2	110.50	111.00	-2	6,262	-0.03%
2020/07/16	0	0.00	1	110.50	111.00	-1	6,285	-0.02%
2020/07/15	0	0.00	1	110.00	109.00	-1	6,365	-0.02%
2020/07/14	1	108.50	1	108.50	109.50	0	6,407	0.00%
2020/07/13	2	109.00	1	109.00	109.50	1	6,406	0.02%
2020/07/10	3	110.33	0	0.00	109.50	3	6,448	0.05%
2020/07/09	11	113.95	0	0.00	113.50	11	6,441	0.17%
2020/07/08	3	111.50	0	0.00	112.00	3	6,308	0.05%
2020/07/07	4	116.25	1	120.50	114.00	3	6,256	0.05%
2020/07/06	9	124.28	8	124.94	126.50	1	6,116	0.02%
2020/07/03	0	0.00	7	123.50	124.00	-7	6,162	-0.11%
2020/07/02	3	123.67	3	124.17	123.50	0	6,214	0.00%
2020/07/01	1	120.00	0	0.00	120.00	1	6,187	0.02%
2020/06/30	1	119.00	0	0.00	118.50	1	6,219	0.02%
2020/06/29	1	118.50	0	0.00	118.00	1	6,267	0.02%
2020/06/24	2	119.00	0	0.00	119.00	2	6,275	0.03%
2020/06/22	0	0.00	5	118.40	119.00	-5	6,365	-0.08%
2020/06/19	1	119.00	3	119.83	119.00	-2	6,358	-0.03%
2020/06/18	1	116.50	6	117.00	117.50	-5	6,298	-0.08%
2020/06/17	1	114.00	0	0.00	114.00	1	6,238	0.02%
2020/06/16	2	114.50	1	114.50	114.00	1	6,255	0.02%
2020/06/12	2	109.25	3	108.00	113.50	-1	6,321	-0.02%
2020/06/11	1	114.00	2	114.50	111.50	-1	6,301	-0.02%
2020/06/10	0	0.00	1	115.00	115.00	-1	6,277	-0.02%
2020/06/08	2	113.00	0	0.00	113.50	2	6,311	0.03%
2020/06/05	1	114.00	7.3	114.36	114.50	-6.3	6,269	-0.10%
2020/06/03	3	110.00	3	109.67	110.00	0	6,219	0.00%
2020/06/02	1	106.00	1	106.50	108.00	0	6,143	0.00%
2020/05/29	1	103.00	0	0.00	103.00	1	6,033	0.02%
2020/05/28	0	0.00	1	105.00	104.00	-1	6,060	-0.02%
2020/05/27	0	0.00	1	104.00	103.50	-1	6,049	-0.02%
2020/05/26	1	102.50	0	0.00	102.50	1	5,967	0.02%
2020/05/22	1	100.50	2	101.50	100.50	-1	5,957	-0.02%
2020/05/21	1.2	103.67	2	102.00	104.00	-0.8	5,881	-0.01%
2020/05/20	1	99.70	2	99.10	99.50	-1	5,688	-0.02%
2020/05/19	3	98.73	4	98.85	97.60	-1	5,639	-0.02%
2020/05/18	5	98.78	2	98.50	98.00	3	5,578	0.05%
2020/05/13	2	98.85	5	98.32	99.20	-3	5,447	-0.06%
2020/05/11	3	99.17	0	0.00	98.60	3	5,434	0.06%
2020/05/08	3	98.83	0	0.00	98.60	3	5,336	0.06%
2020/05/07	1	97.20	1	97.00	97.20	0	5,272	0.00%
2020/05/06	1	97.90	6	97.80	97.50	-5	5,227	-0.10%
2020/05/05	3	98.43	3	98.37	98.00	0	5,222	0.00%
2020/05/04	3	97.53	1	97.60	97.80	2	5,199	0.04%
2020/04/30	1	98.20	2	98.05	98.80	-1	5,175	-0.02%
2020/04/29	0	0.00	2	97.65	97.60	-2	5,099	-0.04%
2020/04/28	3	97.57	4	97.30	97.50	-1	5,053	-0.02%
2020/04/27	2	97.85	6	97.13	98.00	-4	5,061	-0.08%
2020/04/24	7	93.97	8	94.60	94.00	-1	4,757	-0.02%
2020/04/23	0	0.00	1	94.10	93.90	-1	4,664	-0.02%
2020/04/22	1	92.00	0	0.00	92.00	1	4,604	0.02%
2020/04/21	7	93.63	4	95.63	94.00	3	4,506	0.07%
2020/04/20	4	95.38	3	95.50	95.30	1	4,410	0.02%
2020/04/17	2	92.30	1	92.70	92.80	1	4,257	0.02%
2020/04/16	2	92.20	4	92.28	91.30	-2	4,140	-0.05%
2020/04/15	3	92.40	1.1	92.59	92.00	2	4,123	0.05%
2020/04/14	2	92.00	4	91.45	91.60	-2	4,045	-0.05%
2020/04/13	2	89.40	3	89.93	90.00	-1	3,958	-0.03%
2020/04/10	2	89.45	6.1	89.93	90.10	-4.1	3,937	-0.10%
2020/04/09	9	87.97	3	90.33	88.00	6	3,901	0.15%
2020/04/08	4	88.75	16	88.46	89.20	-12	3,786	-0.32%
2020/04/07	8.1	81.58	8	83.89	84.40	0.1	3,556	0.00%
2020/04/06	1	79.50	1	79.70	79.70	0	3,395	0.00%
2020/04/01	0	0.00	1	79.00	81.40	-1	3,287	-0.03%
2020/03/31	6	80.17	3	79.60	79.00	3	3,217	0.09%
2020/03/30	1	79.50	3	78.90	79.80	-2	3,169	-0.06%
2020/03/27	19	83.13	4	81.48	80.20	15	3,149	0.48%
2020/03/25	0	0.00	2	81.70	79.70	-2	3,005	-0.07%
2020/03/24	1	77.30	0	0.00	77.30	1	2,974	0.03%
2020/03/18	2	79.15	0	0.00	77.30	2	2,966	0.07%
2020/03/17	1	81.10	0	0.00	82.00	1	2,931	0.03%
2020/03/16	0	0.00	2	84.25	84.50	-2	2,909	-0.07%
2020/03/13	4	81.60	0	0.00	82.00	4	2,893	0.14%
2020/03/12	1	90.90	2	89.90	87.90	-1	2,830	-0.04%
2020/03/03	1	100.00	0	0.00	100.00	1	2,706	0.04%
2020/02/27	0	0.00	5	100.00	98.20	-5	2,634	-0.19%
2020/02/26	1	100.00	0	0.00	100.00	1	2,642	0.04%
2020/02/19	2	104.99	0	0.00	104.00	2	2,630	0.08%
2020/02/18	6	104.00	0	0.00	103.50	6	2,620	0.23%
2020/02/17	0	0.00	8	105.50	105.50	-8	2,626	-0.30%
2020/02/13	9	105.67	6	106.42	105.50	3	2,673	0.11%
2020/02/12	1	104.50	0	0.00	104.50	1	2,641	0.04%
2020/02/07	0	0.00	1	105.00	104.50	-1	2,648	-0.04%
2020/02/06	2	103.00	2	104.50	105.00	0	2,686	0.00%
2020/02/04	2	104.75	0	0.00	104.50	2	2,692	0.07%
2020/02/03	2	101.25	1	104.00	105.50	1	2,728	0.04%
2020/01/31	1	105.50	0	0.00	105.00	1	2,735	0.04%
2020/01/30	13	104.69	8	109.00	103.50	5	2,703	0.18%
2020/01/20	2	115.75	0	0.00	115.00	2	2,669	0.07%
2020/01/16	1	115.00	5	115.00	115.00	-4	3,189	-0.13%
2020/01/15	6	116.50	0	0.00	116.50	6	3,201	0.19%
2020/01/14	2	116.50	0	0.00	117.00	2	3,209	0.06%
2020/01/10	0	0.00	0	117.00	116.00	0	3,361	0.00%
2020/01/07	0	0.00	1	117.50	117.00	-1	3,381	-0.03%
2020/01/03	10	119.75	0	0.00	119.50	10	3,458	0.29%
2020/01/02	3	121.33	11	121.23	121.50	-8	3,467	-0.23%
2019/12/31	0	0.00	1	120.50	120.00	-1	3,462	-0.03%
2019/12/30	0	0.00	0.3	119.50	119.50	-0.3	3,475	-0.01%
2019/12/25	5	120.50	5	121.50	121.00	0	3,670	0.00%
2019/12/20	1	119.50	0	0.00	119.50	1	3,625	0.03%
2019/12/18	0	0.00	1	122.50	120.50	-1	3,652	-0.03%
2019/12/12	1	116.50	0	0.00	116.50	1	3,638	0.03%
2019/12/09	2	119.50	1	120.50	119.50	1	3,895	0.03%
2019/12/06	0	0.00	1	121.00	121.00	-1	3,994	-0.03%
2019/12/04	0	0.00	6	117.00	117.00	-6	3,958	-0.15%
2019/12/03	6	117.00	1	117.00	116.50	5	3,960	0.13%
2019/11/29	0	0.00	2	117.50	117.00	-2	3,933	-0.05%
2019/11/27	2	116.25	0	0.00	117.00	2	3,935	0.05%
2019/11/26	3	115.67	0	0.00	115.50	3	3,906	0.08%
2019/11/18	1	121.00	0	0.00	120.50	1	3,812	0.03%
2019/11/14	2	117.50	0	0.00	117.00	2	3,834	0.05%
2019/11/12	0	0.00	4	117.50	118.00	-4	3,850	-0.10%
2019/11/11	2	119.00	0	0.00	118.50	2	3,838	0.05%
2019/11/08	5	120.30	1	119.50	119.50	4	3,840	0.10%
2019/11/07	3	119.50	0	0.00	119.00	3	3,889	0.08%
2019/11/06	1	120.00	1	120.50	120.00	0	3,893	0.00%
2019/11/05	3	121.33	0	0.00	120.50	3	3,891	0.08%
2019/11/04	0	0.00	1	122.00	122.00	-1	3,879	-0.03%
2019/10/31	1	121.98	3	121.00	121.00	-2	3,924	-0.05%
2019/10/29	1	118.00	0	0.00	118.50	1	3,871	0.03%
2019/10/28	0	0.00	4	118.50	118.00	-4	3,876	-0.10%
2019/10/25	28	121.09	0	0.00	119.00	28	3,854	0.73%
2019/10/24	3	121.83	16	122.75	123.50	-13	3,589	-0.36%
2019/10/22	2	118.50	0	0.00	118.00	2	3,488	0.06%
2019/10/18	1	118.00	3	119.33	119.50	-2	3,578	-0.06%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	2	116.00	0	0.00	115.50	2	3,533	0.06%
2019/10/15	0	0.00	1	115.50	116.50	-1	3,551	-0.03%
2019/10/14	2	118.50	1	120.00	117.50	1	3,589	0.03%
2019/10/09	2	118.75	0	0.00	118.50	2	3,605	0.06%
2019/10/03	7	121.64	0	0.00	122.00	7	4,070	0.17%
2019/10/02	5	121.50	5	122.50	122.00	0	4,059	0.00%
2019/10/01	5	120.50	5	124.50	119.50	0	4,014	0.00%
2019/09/27	1	119.00	0	0.00	118.50	1	3,872	0.03%
2019/09/26	0	0.00	1	122.00	120.50	-1	3,880	-0.03%
2019/09/24	1	122.00	0	0.00	121.50	1	4,001	0.02%
2019/09/23	0	0.00	2	120.75	122.00	-2	4,035	-0.05%
2019/09/20	0	0.00	1	124.50	118.50	-1	4,023	-0.02%
2019/09/19	6	123.00	0	123.00	123.00	6	3,976	0.15%
2019/09/18	2	124.00	0	0.00	124.00	2	3,998	0.05%
2019/09/17	2	127.00	1	128.00	127.00	1	3,962	0.03%
2019/09/16	2	126.00	2	126.75	127.00	0	3,935	0.00%
2019/09/12	3	125.82	3	124.83	124.50	0	3,855	0.00%
2019/09/11	5	122.70	6	123.08	124.50	-1	3,780	-0.03%
2019/09/10	1	115.00	4	118.13	119.00	-3	3,582	-0.08%
2019/09/09	1	111.50	0	0.00	112.50	1	3,462	0.03%
2019/09/04	1	115.50	0	0.00	115.00	1	3,422	0.03%
2019/08/30	4	114.88	0	0.00	113.50	4	3,481	0.11%
2019/08/28	0.3	115.50	0	0.00	115.50	0.3	3,465	0.01%
2019/08/22	1	117.00	2	117.50	117.50	-1	3,516	-0.03%
2019/08/20	0	0.00	1	119.00	119.00	-1	3,533	-0.03%
2019/08/19	2	117.75	1	118.00	117.50	1	3,538	0.03%
2019/08/16	1	117.00	1	118.00	117.50	0	3,547	0.00%
2019/08/14	0	0.00	11	120.95	119.00	-11	3,568	-0.31%
2019/08/12	3	118.17	0	0.00	117.00	3	3,568	0.08%
2019/08/05	1	120.00	4	119.50	118.00	-3	3,606	-0.08%
2019/07/30	0	0.00	1	124.00	124.00	-1	3,572	-0.03%
2019/07/26	5	125.00	15	125.33	122.00	-10	3,557	-0.28%
2019/07/23	0	0.00	2	120.00	123.00	-2	3,455	-0.06%
2019/07/17	5	117.00	10	118.60	119.00	-5	3,713	-0.13%
2019/07/16	2	118.50	0	0.00	117.00	2	3,699	0.05%
2019/07/15	2	119.00	7	118.36	122.00	-5	3,619	-0.14%
2019/07/12	12	119.33	7	118.57	119.50	5	3,585	0.14%
2019/07/11	4	108.00	26	113.88	116.00	-22	3,414	-0.64%
2019/07/10	0	0.00	4	104.75	105.50	-4	3,204	-0.12%
2019/07/09	0	0.00	1	102.50	102.50	-1	3,156	-0.03%
2019/07/01	20	99.90	0	0.00	100.00	20	3,427	0.58%
2019/06/28	12	104.25	1	105.00	104.00	11	3,351	0.33%
2019/06/27	1	104.00	0	0.00	104.50	1	3,322	0.03%
2019/06/26	0	0.00	2	103.00	104.00	-2	3,322	-0.06%
2019/06/19	0	0.00	1	102.00	103.00	-1	3,367	-0.03%
2019/06/18	1	99.20	0	0.00	99.40	1	3,382	0.03%
2019/06/13	1	99.20	1	100.00	99.20	0	3,545	0.00%
2019/06/12	1	102.50	1	102.00	101.00	0	3,646	0.00%
2019/06/10	0	0.00	3	100.77	102.00	-3	3,714	-0.08%
2019/06/06	1	97.60	0	0.00	97.20	1	3,729	0.03%
2019/06/05	1	99.30	2	99.55	99.40	-1	3,741	-0.03%
2019/06/04	1	98.60	1	99.00	98.30	0	3,772	0.00%
2019/05/31	1	99.80	0	0.00	100.00	1	3,813	0.03%
2019/05/30	1	99.60	0	0.00	99.40	1	3,862	0.03%
2019/05/29	1	98.50	0	0.00	99.60	1	3,963	0.03%
2019/05/27	1	98.20	2	98.15	100.50	-1	4,004	-0.02%
2019/05/24	2	99.65	0	0.00	99.00	2	4,022	0.05%
2019/05/23	1	102.50	1	103.50	103.00	0	4,050	0.00%
2019/05/22	0	0.00	4	105.00	104.50	-4	4,046	-0.10%
2019/05/21	1	104.00	1	103.50	104.00	0	4,069	0.00%
2019/05/17	1	100.50	3	101.07	99.20	-2	4,095	-0.05%
2019/05/15	1	100.00	0	0.00	102.00	1	4,181	0.02%
2019/05/13	2	99.80	0	0.00	99.80	2	4,484	0.04%
2019/05/10	0	0.00	2	102.00	101.50	-2	4,507	-0.04%
2019/05/09	2	103.75	1	106.00	103.50	1	4,543	0.02%
2019/05/07	0	0.00	1	103.00	103.50	-1	4,536	-0.02%
2019/05/06	12	101.46	6	101.08	101.50	6	4,619	0.13%
2019/05/03	0	0.00	1	103.50	104.00	-1	4,600	-0.02%
2019/04/30	0	0.00	1	104.00	104.00	-1	4,591	-0.02%
2019/04/29	1	105.00	0	0.00	105.00	1	4,614	0.02%
2019/04/26	10	104.50	1	104.50	103.00	9	4,594	0.20%
2019/04/25	1	110.50	8	109.50	111.50	-7	4,696	-0.15%
2019/04/24	5	105.60	0	0.00	106.50	5	4,559	0.11%
2019/04/23	3	106.33	1	106.50	107.00	2	4,623	0.04%
2019/04/22	3	105.50	4	106.25	105.00	-1	4,623	-0.02%
2019/04/18	0	0.00	2	103.00	102.00	-2	4,868	-0.04%
2019/04/17	2	104.25	0	0.00	104.50	2	4,883	0.04%
2019/04/16	2	108.00	2	108.25	107.50	0	4,856	0.00%
2019/04/12	0	0.00	1	104.50	104.50	-1	4,847	-0.02%
2019/04/09	7	108.00	4	106.00	107.00	3	4,806	0.06%
2019/04/08	0	0.00	2	102.00	104.00	-2	4,728	-0.04%
2019/04/01	1	99.90	2	99.50	98.80	-1	4,679	-0.02%
2019/03/29	0	0.00	1	98.90	98.60	-1	4,652	-0.02%
2019/03/27	2	99.00	0	0.00	99.10	2	4,905	0.04%
2019/03/26	1	97.70	0	0.00	97.70	1	5,061	0.02%
2019/03/25	2	96.20	0	0.00	96.30	2	5,218	0.04%
2019/03/22	2	99.00	1	98.50	97.00	1	5,219	0.02%
2019/03/21	1	98.90	2	100.00	98.90	-1	5,238	-0.02%
2019/03/20	0	0.00	2	100.50	99.60	-2	5,353	-0.04%
2019/03/19	2	99.75	1	100.00	99.50	1	5,353	0.02%
2019/03/15	0	0.00	3	99.00	96.70	-3	5,360	-0.06%
2019/03/14	3	97.53	3	96.97	97.40	0	5,249	0.00%
2019/03/11	0	0.00	1	94.70	95.00	-1	5,256	-0.02%
2019/03/08	3	93.00	0	0.00	92.80	3	5,318	0.06%
2019/03/06	0	0.00	1	94.80	94.30	-1	5,493	-0.02%
2019/03/04	2	93.40	3	94.77	93.10	-1	5,578	-0.02%
2019/02/26	1	93.00	0	0.00	92.10	1	5,591	0.02%
2019/02/22	2	92.30	1	91.70	91.80	1	5,868	0.02%
2019/02/15	2	96.50	2	95.80	96.10	0	6,336	0.00%
2019/02/12	13	95.89	15	95.08	97.40	-2	6,428	-0.03%
2019/02/11	1	88.70	0	0.00	89.00	1	6,464	0.02%
2019/01/30	0.9	86.70	0	0.00	87.10	0.9	6,542	0.01%
2019/01/25	0	0.00	1	85.00	86.00	-1	7,088	-0.01%
2019/01/23	0	0.00	4	82.60	82.90	-4	7,679	-0.05%
2019/01/22	1	81.80	2	81.95	81.60	-1	8,051	-0.01%
2019/01/21	3	82.13	2	81.90	82.00	1	8,234	0.01%
2019/01/18	4	82.93	4	82.93	82.60	0	8,624	0.00%
2019/01/17	5	83.98	0	0.00	82.50	5	8,731	0.06%
2019/01/16	1	88.40	0	0.00	88.80	1	8,568	0.01%
2019/01/15	2	87.30	21	86.67	88.40	-19	8,998	-0.21%
2019/01/14	17	85.39	2	85.40	85.40	15	9,202	0.16%
2019/01/11	6	88.23	6	86.75	86.90	0	9,299	0.00%
2019/01/10	0	0.00	2	88.15	88.20	-2	9,206	-0.02%
2019/01/09	2	83.90	1	83.50	82.30	1	9,039	0.01%
2019/01/07	1	81.70	3	83.50	82.40	-2	8,979	-0.02%
2019/01/03	2	82.25	7	82.06	82.50	-5	8,977	-0.06%
2019/01/02	3	82.73	0	0.00	82.10	3	8,972	0.03%
2018/12/27	2	83.20	2	83.70	84.40	0	8,992	0.00%
2018/12/26	2	82.00	2	81.40	81.80	0	8,954	0.00%
2018/12/25	3	83.03	3	82.40	81.00	0	8,955	0.00%
2018/12/24	0	0.00	2	85.40	83.00	-2	8,916	-0.02%
2018/12/21	4	86.10	2	85.30	85.00	2	8,909	0.02%
2018/12/20	21	86.00	21	87.07	87.50	0	8,796	0.00%
2018/12/19	3	81.07	6	82.98	86.00	-3	8,697	-0.03%
2018/12/18	4	81.30	5	80.46	79.20	-1	8,518	-0.01%
2018/12/17	3	83.77	3	83.80	83.50	0	8,354	0.00%
2018/12/14	4	83.70	4	83.00	82.50	0	8,351	0.00%
2018/12/13	5	86.62	2	85.70	85.90	3	8,310	0.04%
2018/12/12	1	83.20	1	83.80	84.70	0	8,195	0.00%
2018/12/10	2	82.90	2	84.25	83.30	0	8,175	0.00%
2018/12/03	3	85.53	6	85.30	85.50	-3	8,152	-0.04%
2018/11/30	7	83.06	6	83.52	84.30	1	8,070	0.01%
2018/11/29	1	81.90	11	81.43	80.80	-10	7,997	-0.13%
2018/11/27	3	81.10	3	81.70	82.10	0	7,878	0.00%
2018/11/26	11	79.48	2	79.15	79.90	9	7,804	0.12%
2018/11/23	3	77.93	4	76.63	76.70	-1	7,802	-0.01%
2018/11/22	2	78.25	0	0.00	77.50	2	7,711	0.03%
2018/11/21	4	82.08	7	80.46	82.40	-3	7,585	-0.04%
2018/11/20	3	84.53	3	82.63	80.10	0	7,370	0.00%
2018/11/19	2	87.30	2	86.30	86.50	0	7,170	0.00%
2018/11/16	2	86.20	3	86.13	87.00	-1	7,112	-0.01%
2018/11/15	10	84.83	13	85.62	86.00	-3	7,004	-0.04%
2018/11/12	3	84.93	2	83.80	84.40	1	6,687	0.01%
2018/11/09	4	82.15	5	83.52	83.80	-1	6,551	-0.02%
2018/11/08	0	0.00	7	83.07	81.50	-7	6,402	-0.11%
2018/11/07	4	80.88	9	81.17	81.40	-5	6,148	-0.08%
2018/11/06	18	80.92	25	80.49	80.30	-7	6,044	-0.12%
2018/11/05	9	79.80	3	79.37	78.30	6	5,695	0.11%
2018/11/02	4	80.40	8	80.16	81.30	-4	5,536	-0.07%
2018/11/01	9	80.62	1	82.20	80.40	8	5,439	0.15%
2018/10/31	13	80.13	10	79.69	80.90	3	5,060	0.06%
2018/10/30	4	76.83	27	78.83	80.30	-23	4,866	-0.47%
2018/10/29	9	75.21	12	74.70	76.40	-3	4,611	-0.07%
2018/10/26	53	70.29	45	70.63	73.30	8	4,463	0.18%
2018/10/25	1	73.90	1	73.70	75.10	0	4,117	0.00%
2018/10/24	2	74.30	10	73.90	74.40	-8	4,047	-0.20%
2018/10/23	1	74.30	12	73.75	74.50	-11	4,142	-0.27%
2018/10/22	1	70.20	3	70.00	71.50	-2	4,070	-0.05%
2018/10/19	10	65.00	13	67.28	67.70	-3	3,798	-0.08%
2018/10/18	0	0.00	1	63.40	63.20	-1	3,752	-0.03%
2018/10/12	1	62.30	0	0.00	63.00	1	3,966	0.03%
2018/10/11	2	61.80	2	62.35	61.70	0	4,002	0.00%
2018/10/09	0	0.00	2	65.75	66.10	-2	3,965	-0.05%
2018/10/05	1	66.00	3	64.00	65.30	-2	4,046	-0.05%
2018/10/03	0	0.00	1	67.10	67.20	-1	4,029	-0.02%
2018/10/02	1	66.80	1	66.90	66.70	0	4,021	0.00%
2018/10/01	1	67.80	0	0.00	68.40	1	4,007	0.02%
2018/09/28	0	0.00	1	69.00	69.00	-1	3,988	-0.03%
2018/09/26	1	68.40	1	69.30	68.10	0	3,959	0.00%
2018/09/20	5	68.40	0	0.00	67.80	5	3,881	0.13%
2018/09/19	8	68.30	0	0.00	68.50	8	3,864	0.21%
2018/09/18	1	68.30	12	67.80	67.70	-11	3,842	-0.29%
2018/09/13	0	0.00	3	67.80	68.00	-3	3,724	-0.08%
2018/09/11	0	0.00	1	64.70	64.40	-1	3,644	-0.03%
2018/09/10	1	64.20	0	0.00	63.50	1	3,629	0.03%
2018/09/06	1	67.00	0	0.00	67.00	1	3,582	0.03%
2018/09/05	5	68.24	14	68.30	67.60	-9	3,585	-0.25%
2018/09/04	0	0.00	1	67.80	69.00	-1	3,546	-0.03%
2018/09/03	0	0.00	8	68.03	67.40	-8	3,602	-0.22%
2018/08/31	8	67.83	0	0.00	67.50	8	3,607	0.22%
2018/08/30	4	67.70	0	0.00	67.60	4	3,608	0.11%
2018/08/28	12	66.00	1	66.90	66.30	11	3,665	0.30%
2018/08/20	0	0.00	2	64.60	63.70	-2	3,776	-0.05%
2018/08/17	1	66.70	0	0.00	65.80	1	3,777	0.03%
2018/08/16	9	66.70	0	0.00	66.30	9	3,762	0.24%
2018/08/15	0	0.00	1	66.30	66.70	-1	3,752	-0.03%
2018/08/13	0	0.00	1	65.30	65.80	-1	3,780	-0.03%
2018/08/09	0	0.00	3	67.57	67.50	-3	3,741	-0.08%
2018/08/08	2	68.20	1	67.90	68.20	1	3,740	0.03%
2018/08/07	5	67.40	0	0.00	67.90	5	3,715	0.13%
2018/08/06	1	66.60	9	66.83	67.50	-8	3,689	-0.22%
2018/08/03	6	65.67	5	65.74	66.70	1	3,616	0.03%
2018/08/02	2	63.60	0	0.00	64.20	2	3,518	0.06%
2018/08/01	3	65.20	0	0.00	64.50	3	3,507	0.09%
2018/07/31	2	65.20	2	63.60	64.60	0	3,489	0.00%
2018/07/30	8	65.09	6	65.53	65.00	2	3,424	0.06%
2018/07/27	102	64.29	125	64.02	64.30	-23	3,195	-0.72%	大買/大賣/
2018/07/26	1	58.40	1	58.50	58.50	0	2,874	0.00%
2018/07/25	0	0.00	1	58.00	58.70	-1	2,913	-0.03%
2018/07/24	0	0.00	1	62.10	61.80	-1	2,973	-0.03%
2018/07/23	0	0.00	3	62.07	62.10	-3	3,055	-0.10%
2018/07/20	0	0.00	1	61.20	61.40	-1	3,033	-0.03%
2018/07/18	1	61.00	3	60.80	61.50	-2	3,086	-0.06%
2018/07/17	2	59.60	0	0.00	59.70	2	3,056	0.07%
2018/07/16	2	59.75	0	0.00	59.30	2	3,064	0.07%
2018/07/13	5	59.00	0	0.00	59.50	5	3,057	0.16%
2018/07/12	1	59.20	4	59.35	59.80	-3	3,020	-0.10%
2018/07/10	1	60.20	0	0.00	60.20	1	3,095	0.03%
2018/07/06	1	60.00	0	0.00	59.80	1	3,142	0.03%
2018/07/05	0	0.00	1	59.90	59.80	-1	3,166	-0.03%
2018/07/04	1	60.00	0	0.00	60.00	1	3,217	0.03%
2018/07/02	0	0.00	1	61.60	60.90	-1	3,251	-0.03%
2018/06/29	1	60.70	0	0.00	61.00	1	3,258	0.03%
2018/06/27	1	60.10	0	0.00	60.20	1	3,269	0.03%
2018/06/25	2	60.75	0	0.00	60.70	2	3,451	0.06%
2018/06/20	1	60.70	1	60.80	61.00	0	3,518	0.00%
2018/06/15	4	62.33	0	0.00	62.10	4	3,582	0.11%
2018/06/13	11	62.66	0	0.00	62.20	11	3,682	0.30%
2018/06/11	1	63.20	0	0.00	62.50	1	3,912	0.03%
2018/06/07	0	0.00	1	65.50	66.20	-1	3,944	-0.03%
2018/06/06	2	65.70	0	0.00	65.70	2	3,970	0.05%
2018/06/05	0	0.00	3	64.83	65.10	-3	3,999	-0.08%
2018/05/31	2	62.50	0	0.00	62.80	2	4,029	0.05%
2018/05/30	1	62.10	0	0.00	62.10	1	4,152	0.02%
2018/05/29	0	0.00	2	64.00	63.30	-2	4,168	-0.05%
2018/05/28	0	0.00	2	63.30	63.60	-2	4,235	-0.05%
2018/05/15	1	61.00	0	0.00	61.00	1	5,329	0.02%
2018/05/11	0	0.00	3	62.33	62.10	-3	5,637	-0.05%
2018/05/10	3	61.83	2	62.10	61.50	1	5,653	0.02%
2018/05/08	11	60.93	0	0.00	60.90	11	5,634	0.20%
2018/05/07	0	0.00	1	61.40	62.30	-1	5,621	-0.02%
2018/05/03	3	60.73	0	0.00	60.20	3	5,679	0.05%
2018/05/02	1	62.00	0	0.00	62.40	1	5,674	0.02%
2018/04/30	1	63.50	1	61.90	61.60	0	5,668	0.00%
2018/04/27	12	63.88	10	66.00	63.80	2	5,593	0.04%
2018/04/26	6	67.12	0	0.00	66.20	6	5,488	0.11%
2018/04/25	0	0.00	2	69.80	69.80	-2	5,500	-0.04%
2018/04/18	0	0.00	1	72.00	72.20	-1	5,644	-0.02%
2018/04/11	1	73.10	0	0.00	73.20	1	5,606	0.02%
2018/04/10	0	0.00	3	71.70	73.40	-3	5,586	-0.05%
2018/04/02	0	0.00	1	72.80	72.80	-1	5,592	-0.02%
2018/03/31	1	71.80	0	0.00	71.90	1	5,620	0.02%
2018/03/30	4	72.18	3	71.87	71.50	1	5,640	0.02%
2018/03/29	1	71.90	1	73.00	71.50	0	5,633	0.00%
2018/03/28	3	73.50	0	0.00	72.10	3	5,575	0.05%
2018/03/26	0.1	75.50	1	76.00	75.50	-0.9	5,463	-0.02%
2018/03/23	0	0.00	1	75.30	75.80	-1	5,507	-0.02%
2018/03/22	1	78.00	0	0.00	77.10	1	5,538	0.02%
2018/03/21	17	77.86	25.1	77.71	77.40	-8.1	5,694	-0.14%
2018/03/20	3	77.50	0	0.00	77.50	3	5,887	0.05%
2018/03/19	8	78.30	0	0.00	78.60	8	6,434	0.12%
2018/03/16	2	77.75	2	78.40	76.60	0	6,840	0.00%
2018/03/14	1	76.20	2	76.80	77.30	-1	6,648	-0.02%
2018/03/09	1	77.60	1	78.50	78.10	0	6,590	0.00%
2018/03/08	0	0.00	5	79.08	78.50	-5	6,547	-0.08%
2018/03/07	0	0.00	7	79.27	78.30	-7	6,581	-0.11%
2018/03/06	9	77.84	0	0.00	78.50	9	6,572	0.14%
2018/03/05	5	80.10	11	79.70	78.50	-6	6,523	-0.09%
2018/03/02	2	81.65	1	81.00	81.60	1	6,385	0.02%
2018/03/01	7.9	82.69	2	82.70	82.80	5.9	6,348	0.09%
2018/02/27	1.3	83.62	24	83.72	82.50	-22.8	6,284	-0.36%
2018/02/26	7	82.81	18	82.83	82.20	-11	6,119	-0.18%
2018/02/23	25	80.10	6	80.05	80.20	19	5,848	0.32%
2018/02/22	1.1	76.68	1	77.60	77.50	0.1	5,672	0.00%
2018/02/21	8	77.25	5	76.88	77.40	3	5,655	0.05%
2018/02/12	8	75.53	4	74.40	73.50	4	5,549	0.07%
2018/02/09	0	0.00	5	71.60	74.80	-5	5,529	-0.09%
2018/02/08	6	75.52	2	75.55	73.50	4	5,512	0.07%
2018/02/07	0	0.00	7	74.20	74.50	-7	5,498	-0.13%
2018/02/06	4	73.98	6	71.05	71.10	-2	5,467	-0.04%
2018/02/05	5	76.70	5	76.80	77.00	0	5,337	0.00%
2018/01/31	0	0.00	2	73.10	74.00	-2	5,244	-0.04%
2018/01/30	1	74.40	1.2	73.57	73.40	-0.2	5,322	0.00%
2018/01/29	0	0.00	6	74.22	75.00	-6	5,321	-0.11%
2018/01/25	9	74.33	12	74.40	73.50	-3	5,308	-0.06%
2018/01/23	6	74.25	80	73.85	73.50	-74	5,461	-1.35%
2018/01/19	0	0.00	12	73.29	73.70	-12	5,866	-0.20%
2018/01/18	0	0.00	1	73.10	73.20	-1	5,858	-0.02%
2018/01/17	3	71.67	5	71.84	72.00	-2	5,797	-0.03%
2018/01/16	1	71.20	3	71.20	71.20	-2	5,761	-0.03%
2018/01/15	0	0.00	2	69.90	69.80	-2	5,784	-0.03%
2018/01/12	9	70.28	10	70.60	70.20	-1	5,818	-0.02%
2018/01/11	10	69.80	2	68.05	70.00	8	5,762	0.14%
2018/01/10	1	68.50	0	0.00	68.00	1	5,746	0.02%
2018/01/09	1	69.50	5	70.10	69.20	-4	5,729	-0.07%
2018/01/08	0	0.00	2	70.35	70.30	-2	5,717	-0.03%
2018/01/05	4	70.55	1	70.80	70.30	3	5,715	0.05%
2018/01/02	2	69.75	0	0.00	70.00	2	5,764	0.03%