瑞儀 (6176)-凱基-竹科券商分點個股進出

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
176.5
漲跌
▲1.0
漲幅
+0.57%
成交量
3,501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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	0.5	176.00	176.50	-0.5	4,588	-0.01%
2024/04/12	20	175.25	0	0.00	175.50	20	4,559	0.44%
2024/04/11	2	173.00	1	174.00	175.50	1	4,562	0.02%
2024/04/10	2	176.00	0	0.00	175.00	2	4,569	0.04%
2024/04/09	0	172.00	0	0.00	172.50	0	4,605	0.00%
2024/04/08	1.1	170.05	0	0.00	170.50	1.1	4,616	0.02%
2024/04/03	1	171.00	1	172.00	174.00	0	4,568	0.00%
2024/04/02	1	172.00	3	172.50	174.00	-2	4,514	-0.04%
2024/04/01	2	168.00	3	167.67	169.50	-1	4,446	-0.02%
2024/03/29	2.3	170.59	3	169.67	169.00	-0.7	4,380	-0.02%
2024/03/28	7	176.07	3	172.83	172.50	4	4,218	0.09%
2024/03/27	11	170.68	5	174.10	172.00	6	4,055	0.15%
2024/03/26	6	170.42	2	173.24	170.50	4	3,977	0.10%
2024/03/25	4	174.38	10	174.25	172.00	-6	3,924	-0.15%
2024/03/22	1.5	175.33	4	176.38	176.00	-2.5	3,917	-0.06%
2024/03/21	7	183.50	1	182.50	183.00	6	3,899	0.15%
2024/03/20	24	188.90	19	198.36	188.50	5	3,821	0.13%
2024/03/19	1	189.97	35	188.61	187.00	-34	3,574	-0.95%
2024/03/18	3	174.00	2.1	176.05	176.50	0.9	3,387	0.03%
2024/03/15	4	173.75	2	173.00	172.50	2	3,349	0.06%
2024/03/14	9	180.00	10	179.40	180.00	-1	3,217	-0.03%
2024/03/13	11	181.50	11.1	182.54	184.00	-0.1	3,053	0.00%
2024/03/12	0	0.00	26	174.46	177.50	-26	2,914	-0.89%
2024/03/11	1	167.00	3	169.00	167.50	-2	2,822	-0.07%
2024/03/08	3	171.50	13	171.88	170.00	-10	2,772	-0.36%
2024/03/07	6	153.75	7	156.36	166.00	-1	2,569	-0.04%
2024/03/06	4	147.75	1	149.50	151.00	3	2,420	0.12%
2024/03/05	1	147.50	0	0.00	149.00	1	2,397	0.04%
2024/03/04	3	147.33	4	148.63	148.50	-1	2,357	-0.04%
2024/03/01	2.1	144.52	0	0.00	144.00	2.1	2,319	0.09%
2024/02/27	0	0.00	1	146.00	146.50	-1	2,272	-0.04%
2024/02/26	0	0.00	1	147.00	147.00	-1	2,303	-0.04%
2024/02/23	1	144.50	1.3	144.38	145.00	-0.3	2,313	-0.01%
2024/02/22	0.1	145.00	6	144.08	145.00	-5.9	2,325	-0.25%
2024/02/21	0	0.00	1	143.00	143.00	-1	2,321	-0.04%
2024/02/20	0.1	140.00	0	0.00	140.50	0.1	2,327	0.00%
2024/02/19	1	139.00	0	0.00	141.00	1	2,336	0.04%
2024/02/15	0.1	140.00	0	0.00	140.00	0.1	2,349	0.00%
2024/02/02	1	137.00	0	0.00	138.50	1	2,347	0.04%
2024/01/30	1	139.50	2	139.50	138.50	-1	2,426	-0.04%
2024/01/29	0	0.00	1	140.00	140.00	-1	2,446	-0.04%
2024/01/24	1	138.50	0	0.00	138.00	1	2,470	0.04%
2024/01/23	0	0.00	1	138.50	139.00	-1	2,511	-0.04%
2024/01/18	1	137.00	0	0.00	137.50	1	2,557	0.04%
2024/01/17	1	138.00	3	138.83	138.00	-2	2,551	-0.08%
2024/01/16	0	0.00	6	137.42	138.50	-6	2,545	-0.24%
2024/01/15	1	136.50	0	0.00	137.00	1	2,578	0.04%
2024/01/11	0	0.00	2	137.00	136.00	-2	2,626	-0.08%
2024/01/10	0	0.00	2	135.25	137.00	-2	2,666	-0.07%
2024/01/09	2.1	132.00	37	131.73	134.00	-34.9	2,653	-1.32%
2024/01/05	1	138.00	0	0.00	139.00	1	2,564	0.04%
2024/01/04	12	138.00	4.4	138.66	139.50	7.6	2,557	0.30%
2024/01/03	17	136.29	1	136.00	139.50	16	2,548	0.63%
2024/01/02	1	132.00	1	134.50	139.00	0	2,481	0.00%
2023/12/29	0	0.00	1	132.00	133.00	-1	2,448	-0.04%
2023/12/28	1	131.50	0	0.00	132.00	1	2,462	0.04%
2023/12/27	2	131.00	0	0.00	131.00	2	2,465	0.08%
2023/12/26	3.2	131.48	0	0.00	132.00	3.2	2,467	0.13%
2023/12/20	1	131.50	0	0.00	133.50	1	2,410	0.04%
2023/12/19	1.1	130.45	1	130.50	132.00	0.1	2,383	0.00%
2023/12/18	2.1	132.99	1	136.00	132.50	1.1	2,343	0.04%
2023/12/15	0.1	135.00	8	135.06	134.50	-8	2,265	-0.35%
2023/12/14	7	136.50	0	0.00	136.50	7	2,254	0.31%
2023/12/13	1	136.50	0	0.00	135.00	1	2,255	0.04%
2023/12/12	6	136.08	0	0.00	136.00	6	2,254	0.27%
2023/12/11	2	133.25	0	0.00	134.50	2	2,269	0.09%
2023/12/07	0	0.00	7	132.00	132.00	-7	2,425	-0.29%
2023/12/06	0.3	132.00	2.5	131.50	132.50	-2.3	2,467	-0.09%
2023/12/05	0	0.00	0.3	131.00	131.00	-0.3	2,483	-0.01%
2023/12/04	0	0.00	1	131.00	132.00	-1	2,493	-0.04%
2023/11/30	0	0.00	3	131.50	132.00	-3	2,596	-0.12%
2023/11/29	2.3	132.50	2	133.00	133.50	0.3	2,612	0.01%
2023/11/28	1	131.50	0	0.00	132.50	1	2,604	0.04%
2023/11/27	3	133.50	0	0.00	131.50	3	2,601	0.12%
2023/11/24	0	0.00	0.1	132.00	133.50	-0.1	2,590	0.00%
2023/11/22	0	0.00	2	129.00	129.50	-2	2,539	-0.08%
2023/11/16	0.5	128.50	2	129.50	129.00	-1.5	2,539	-0.06%
2023/11/15	2.1	128.00	2	128.50	128.50	0.1	2,583	0.00%
2023/11/14	1	128.00	2	127.50	127.00	-1	2,584	-0.04%
2023/11/10	0	0.00	1	127.00	126.00	-1	2,630	-0.04%
2023/11/09	2	127.50	0	0.00	127.00	2	2,633	0.08%
2023/11/08	1	128.00	0	0.00	127.50	1	2,671	0.04%
2023/11/06	0	0.00	1	127.00	126.50	-1	2,674	-0.04%
2023/11/02	3	125.50	1	125.50	125.50	2	2,754	0.07%
2023/10/31	0	0.00	1	125.50	124.00	-1	2,817	-0.04%
2023/10/27	1	127.00	1	127.00	126.00	0	2,904	0.00%
2023/10/26	1	126.00	2	127.00	126.00	-1	3,148	-0.03%
2023/10/25	0	0.00	0.3	127.00	126.00	-0.3	3,135	-0.01%
2023/10/24	0	0.00	13	127.50	126.50	-13	3,142	-0.41%
2023/10/23	10	126.00	7	126.21	126.00	3	3,124	0.10%
2023/10/20	1	124.00	0	0.00	125.00	1	3,097	0.03%
2023/10/19	2	123.75	0	0.00	123.00	2	3,119	0.06%
2023/10/18	3.1	124.00	14	123.64	125.00	-10.9	3,148	-0.35%
2023/10/16	1.1	123.05	0	0.00	122.50	1.1	3,199	0.03%
2023/10/13	1	123.00	0	0.00	123.00	1	3,234	0.03%
2023/10/11	2	122.50	5	124.00	123.00	-3	3,237	-0.09%
2023/10/05	1	125.00	0	0.00	124.00	1	3,239	0.03%
2023/10/04	0.1	124.00	5	125.00	124.50	-4.9	3,236	-0.15%
2023/09/28	1	124.00	0	0.00	123.00	1	3,252	0.03%
2023/09/26	10	123.75	7	123.93	123.50	3	3,265	0.09%
2023/09/25	0	0.00	2	125.75	126.00	-2	3,262	-0.06%
2023/09/22	0	0.00	2	126.00	127.00	-2	3,258	-0.06%
2023/09/20	2	128.50	10	130.00	128.50	-8	3,303	-0.24%
2023/09/19	5	129.40	0	0.00	129.00	5	3,436	0.15%
2023/09/15	1	129.00	5	129.70	129.00	-4	3,504	-0.11%
2023/09/14	2	130.00	0	0.00	129.00	2	3,513	0.06%
2023/09/13	0	0.00	7	129.64	129.50	-7	3,476	-0.20%
2023/09/12	2	126.50	5	127.00	127.00	-3	3,444	-0.09%
2023/09/11	5	123.00	14	122.71	125.00	-9	3,417	-0.26%
2023/09/08	12	125.58	0	0.00	126.00	12	3,407	0.35%
2023/09/07	1	126.00	1	127.00	127.00	0	3,403	0.00%
2023/09/06	2	124.50	8	126.00	127.00	-6	3,394	-0.18%
2023/09/05	10	122.10	2	122.50	123.50	8	3,326	0.24%
2023/09/04	1	120.50	6	120.50	122.00	-5	3,329	-0.15%
2023/09/01	2	119.50	1	119.00	119.50	1	3,308	0.03%
2023/08/25	0	0.00	10	116.50	117.00	-10	3,399	-0.29%
2023/08/21	1	114.00	1	114.00	114.00	0	3,403	0.00%
2023/08/18	2	117.25	0	0.00	117.00	2	3,352	0.06%
2023/08/17	9	117.11	0	0.00	118.50	9	3,344	0.27%
2023/08/11	1	117.50	0.2	118.50	119.50	0.8	3,242	0.02%
2023/08/09	7	118.64	1	117.00	119.00	6	3,182	0.19%
2023/08/08	2	119.50	0	0.00	120.50	2	3,139	0.06%
2023/08/07	2	118.00	0	0.00	118.50	2	3,089	0.06%
2023/08/04	6	117.42	0	0.00	118.00	6	3,047	0.20%
2023/08/02	1	117.00	0	0.00	118.00	1	3,017	0.03%
2023/08/01	4	118.75	0	0.00	117.50	4	2,960	0.14%
2023/07/31	12	119.79	45.1	120.86	120.50	-33.1	2,884	-1.15%
2023/07/28	1	110.00	0	0.00	110.50	1	2,638	0.04%
2023/07/27	0	0.00	0	112.50	111.00	0	2,628	0.00%
2023/07/26	0	111.00	0	0.00	110.00	0	2,617	0.00%
2023/07/21	4	110.00	1	111.00	110.50	3	2,650	0.11%
2023/07/20	0	0.00	5	110.50	111.00	-5	2,655	-0.19%
2023/07/18	0	0.00	2	110.01	111.50	-2	2,630	-0.08%
2023/07/13	1	109.50	0	0.00	109.00	1	2,648	0.04%
2023/07/11	6	109.25	0	0.00	110.00	6	2,823	0.21%
2023/07/10	0	0.00	6.6	108.55	109.00	-6.6	2,828	-0.23%
2023/07/07	0	0.00	1	111.00	109.50	-1	2,841	-0.04%
2023/07/06	0	0.00	1	111.50	111.50	-1	2,827	-0.04%
2023/07/05	6	109.08	0	0.00	109.50	6	2,828	0.21%
2023/07/04	4	109.00	0	0.00	109.00	4	2,835	0.14%
2023/07/03	2	109.00	0	0.00	110.00	2	2,821	0.07%
2023/06/30	1	110.00	0	0.00	110.00	1	2,808	0.04%
2023/06/29	1	110.00	0	0.00	111.00	1	2,796	0.04%
2023/06/28	0	0.00	261	109.01	111.00	-261	2,772	-9.42%	大賣/鉅額交易
2023/06/27	5	109.90	2	110.00	108.00	3	2,748	0.11%
2023/06/26	2	122.75	4	122.88	123.00	-2	2,576	-0.08%
2023/06/21	1	124.00	1	124.00	124.00	0	2,501	0.00%
2023/06/20	0.3	124.00	2	123.00	124.50	-1.7	2,489	-0.07%
2023/06/19	1	123.00	1	123.00	123.00	0	2,461	0.00%
2023/06/15	0	0.00	5	125.50	126.00	-5	2,339	-0.21%
2023/06/14	2	125.00	0	0.00	125.00	2	2,343	0.09%
2023/06/13	0	0.00	11	124.45	124.50	-11	2,322	-0.47%
2023/06/12	1	124.00	2	124.00	124.00	-1	2,307	-0.04%
2023/06/09	1	123.00	5	123.00	124.00	-4	2,290	-0.17%
2023/06/08	3	121.00	0.2	122.00	122.50	2.9	2,278	0.13%
2023/06/06	1	120.00	0	0.00	120.00	1	2,262	0.04%
2023/06/05	1	120.50	0.1	121.00	121.00	0.9	2,249	0.04%
2023/06/02	0	0.00	3	120.67	121.00	-3	2,244	-0.13%
2023/05/31	3	117.67	5.2	117.63	118.00	-2.2	2,201	-0.10%
2023/05/30	0	0.00	1.3	119.50	119.50	-1.3	2,149	-0.06%
2023/05/29	4	119.50	3	119.83	120.00	1	2,151	0.05%
2023/05/26	1	119.50	1.5	119.33	119.00	-0.5	2,139	-0.02%
2023/05/25	2	118.50	1	118.50	118.50	1	2,115	0.05%
2023/05/24	0.8	117.50	0	0.00	118.00	0.8	2,098	0.04%
2023/05/23	0	0.00	1	117.00	117.00	-1	2,091	-0.05%
2023/05/22	0	0.00	2	116.50	116.50	-2	2,067	-0.10%
2023/05/19	0	115.00	1	115.50	115.50	-1	2,056	-0.05%
2023/05/18	1	115.50	4	114.50	115.50	-3	2,049	-0.15%
2023/05/11	0	0.00	10	113.50	113.50	-10	2,035	-0.49%
2023/05/10	1	114.00	0	0.00	114.00	1	2,040	0.05%
2023/05/09	0	0.00	1	114.00	114.00	-1	2,049	-0.05%
2023/05/04	0	0.00	2	113.50	113.50	-2	2,048	-0.10%
2023/05/02	0.2	113.00	1	113.00	113.00	-0.8	2,084	-0.04%
2023/04/27	0	0.00	21	113.50	112.50	-21	2,120	-0.99%
2023/04/26	20	111.50	0	0.00	112.50	20	2,046	0.98%
2023/04/25	0	0.00	0.5	112.02	112.00	-0.5	2,015	-0.02%
2023/04/21	1	111.00	0	0.00	111.00	1	1,948	0.05%
2023/04/20	0	113.00	5	113.00	112.50	-5	1,908	-0.26%
2023/04/19	0	0.00	29	114.52	114.00	-29	1,946	-1.49%
2023/04/14	65	113.20	51	113.11	112.00	14	1,890	0.74%
2023/04/13	6.1	109.58	0	0.00	109.50	6.1	1,715	0.35%
2023/04/12	1	111.00	0	0.00	111.00	1	1,717	0.06%
2023/04/11	0	0.00	40	112.25	112.50	-40	1,712	-2.34%
2023/04/10	0	0.00	22	111.50	111.00	-22	1,696	-1.30%
2023/04/07	0	0.00	22	112.50	112.00	-22	1,655	-1.33%
2023/04/06	0	0.00	1	111.00	111.00	-1	1,633	-0.06%
2023/03/31	0.2	110.00	1	110.50	110.50	-0.8	1,627	-0.05%
2023/03/30	0	0.00	4	110.38	110.00	-4	1,658	-0.24%
2023/03/28	1	110.00	0	0.00	109.50	1	1,724	0.06%
2023/03/27	1	109.00	0	0.00	108.50	1	1,801	0.06%
2023/03/24	0	0.00	6	108.83	108.50	-6	1,896	-0.32%
2023/03/23	0	0.00	2	107.75	108.00	-2	1,877	-0.11%
2023/03/22	1	107.00	3	108.00	108.00	-2	1,842	-0.11%
2023/03/20	2	106.50	0	0.00	106.50	2	1,848	0.11%
2023/03/17	1	104.50	0.3	105.00	105.00	0.7	1,857	0.04%
2023/03/15	3	105.00	0	0.00	105.00	3	1,819	0.16%
2023/03/10	5	106.00	0.1	106.00	106.00	4.9	1,799	0.27%
2023/03/07	11	108.41	1	107.50	108.50	10	1,810	0.55%
2023/03/06	0	0.00	1	108.00	108.00	-1	1,798	-0.06%
2023/03/03	0	0.00	5	107.50	107.00	-5	1,800	-0.28%
2023/03/01	2	105.00	5	105.00	105.00	-3	1,792	-0.17%
2023/02/23	0	0.00	3	105.50	105.50	-3	1,809	-0.17%
2023/02/17	0	0.00	1	105.00	104.50	-1	1,863	-0.05%
2023/02/16	0	0.00	1	103.50	104.00	-1	1,864	-0.05%
2023/02/14	1	103.50	1	103.50	103.50	0	1,909	0.00%
2023/02/13	0	0.00	1	103.50	103.50	-1	1,959	-0.05%
2023/02/08	1	104.50	0	0.00	104.00	1	1,968	0.05%
2023/02/07	0	0.00	50	104.00	104.00	-50	1,957	-2.55%
2023/02/03	0.2	103.00	0	0.00	103.00	0.2	1,981	0.01%
2023/02/01	42.1	102.99	0	0.00	103.00	42.1	2,036	2.07%
2023/01/30	1	102.00	3	102.17	102.00	-2	1,993	-0.10%
2023/01/10	5	98.70	0	0.00	98.70	5	1,993	0.25%
2023/01/09	0	0.00	0.4	99.20	98.80	-0.4	2,004	-0.02%
2023/01/06	1	102.00	0	0.00	101.50	1	1,947	0.05%
2023/01/05	10	104.75	0	0.00	104.50	10	1,897	0.53%
2023/01/03	0	0.00	1	105.00	105.50	-1	1,902	-0.05%
2022/12/30	1	105.50	0	0.00	105.00	1	1,909	0.05%
2022/12/28	1	105.00	0	0.00	104.50	1	1,896	0.05%
2022/12/22	0.2	106.00	0	0.00	105.50	0.2	2,027	0.01%
2022/12/20	0	0.00	2	108.50	107.00	-2	2,033	-0.10%
2022/12/19	0	0.00	3.7	108.73	109.00	-3.7	1,994	-0.19%
2022/12/14	6	103.00	0	0.00	103.50	6	1,878	0.32%
2022/12/13	0	0.00	60	104.00	103.50	-60	1,905	-3.15%
2022/12/08	0	0.00	6	105.58	106.00	-6	1,953	-0.31%
2022/12/02	2	105.50	0	0.00	106.00	2	1,951	0.10%
2022/12/01	0	0.00	1	106.00	106.00	-1	1,951	-0.05%
2022/11/30	0	103.50	0	0.00	105.00	0	1,942	0.00%
2022/11/21	1	103.00	0	0.00	102.00	1	1,905	0.05%
2022/11/18	0	0.00	6	104.33	104.00	-6	1,888	-0.32%
2022/11/15	0	0.00	1	103.00	103.50	-1	1,835	-0.05%
2022/11/11	0	0.00	10	102.25	101.50	-10	1,812	-0.55%
2022/11/10	0.2	101.50	10.6	100.97	101.00	-10.4	1,791	-0.58%
2022/11/09	15	100.67	9	100.83	101.50	6	1,782	0.34%
2022/11/07	0	0.00	10	98.70	98.60	-10	1,752	-0.57%
2022/11/04	10	98.40	0	0.00	99.10	10	1,771	0.56%
2022/11/02	8	99.70	12	99.82	99.90	-4	1,822	-0.22%
2022/11/01	0	0.00	20	98.05	98.20	-20	1,803	-1.11%
2022/10/31	0	0.00	31.1	98.05	98.40	-31.1	1,805	-1.72%
2022/10/28	0	0.00	0	96.10	95.60	0	1,772	0.00%
2022/10/26	0	93.00	0	0.00	92.90	0	1,741	0.00%
2022/10/25	10.1	94.34	0	0.00	93.20	10.1	1,744	0.58%
2022/10/18	10	98.00	1	99.00	98.50	9	1,728	0.52%
2022/10/13	2	94.60	40	96.12	94.70	-38	1,778	-2.14%
2022/10/11	15	97.67	5	97.20	97.20	10	1,827	0.55%
2022/10/05	9	98.42	2	99.10	97.80	7	1,819	0.38%
2022/10/04	27	96.62	6	97.13	98.00	21	1,806	1.16%
2022/10/03	11	99.40	0	0.00	98.60	11	1,745	0.63%
2022/09/30	0	0.00	12	100.08	100.50	-12	1,751	-0.69%
2022/09/29	22	99.77	17	101.00	100.00	5	1,743	0.29%
2022/09/28	0	99.90	25	100.02	100.50	-25	1,708	-1.46%
2022/09/27	0	0.00	41	99.41	100.50	-41	1,679	-2.44%
2022/09/26	1	96.90	2	96.80	96.30	-1	1,618	-0.06%
2022/09/23	1	98.40	0	0.00	98.40	1	1,633	0.06%
2022/09/22	1	98.50	0	0.00	98.30	1	1,651	0.06%
2022/09/21	20	99.75	5	100.40	100.50	15	1,615	0.93%
2022/09/19	1	98.70	1	98.80	98.90	0	1,600	0.00%
2022/09/16	1	101.00	1	99.40	101.00	0	1,663	0.00%
2022/09/15	11	99.89	0	0.00	99.00	11	1,689	0.65%
2022/09/14	0	98.60	0	0.00	98.80	0	1,714	0.00%
2022/09/13	10	99.40	0	0.00	99.60	10	1,720	0.58%
2022/09/08	20	96.70	20	98.40	98.80	0	1,775	0.00%
2022/09/07	1	95.91	0	0.00	96.00	1	1,758	0.06%
2022/09/06	0	95.70	0	0.00	95.50	0	1,763	0.00%
2022/09/05	0	98.00	0	0.00	96.50	0	1,748	0.00%
2022/09/01	0.1	99.74	2	99.80	99.50	-2	1,722	-0.11%
2022/08/30	20	99.20	0	0.00	99.40	20	1,716	1.17%
2022/08/29	18	98.32	0	0.00	98.20	18	1,717	1.05%
2022/08/26	4	99.80	0	0.00	99.60	4	1,714	0.23%
2022/08/25	0	99.50	0	0.00	99.00	0	1,712	0.00%
2022/08/23	0	100.00	0	0.00	100.00	0	1,727	0.00%
2022/08/22	0.1	100.00	0	0.00	101.00	0.1	1,723	0.00%
2022/08/18	20.2	99.90	1	99.60	100.50	19.2	1,728	1.11%
2022/08/17	0	100.50	0	0.00	100.00	0	1,727	0.00%
2022/08/16	100	100.00	0	0.00	101.00	100	1,723	5.80%
2022/08/15	1	99.70	0	0.00	100.00	1	1,714	0.06%
2022/08/11	5	101.00	6	100.50	100.50	-1	1,699	-0.06%
2022/08/10	0.1	99.60	5.2	99.99	99.50	-5.1	1,677	-0.30%
2022/08/09	0	0.00	20	97.41	99.10	-20	1,648	-1.21%
2022/08/05	0	0.00	2	94.55	94.60	-2	1,619	-0.12%
2022/08/04	5	92.70	0	0.00	93.00	5	1,624	0.31%
2022/08/01	5	92.80	0	0.00	93.20	5	1,638	0.31%
2022/07/29	5	90.80	4.4	91.35	93.30	0.6	1,628	0.04%
2022/07/27	0	0.00	8	88.38	88.70	-8	1,575	-0.51%
2022/07/25	5	88.34	1	88.00	88.40	4	1,632	0.25%
2022/07/22	0	0.00	1	87.30	87.20	-1	1,655	-0.06%
2022/07/21	3	86.20	0	0.00	86.70	3	1,640	0.18%
2022/07/18	1.1	84.67	0	0.00	84.80	1.1	1,609	0.07%
2022/07/15	1	84.80	0	0.00	84.50	1	1,596	0.06%
2022/07/14	0.4	84.00	0	0.00	83.40	0.4	1,616	0.02%
2022/07/11	0	84.60	0	0.00	84.10	0	1,630	0.00%
2022/07/08	1	83.60	0	0.00	83.90	1	1,647	0.06%
2022/07/07	0	0.00	1	82.20	82.30	-1	1,636	-0.06%
2022/07/05	0	82.80	1	82.50	83.00	-1	1,645	-0.06%
2022/07/04	0.6	83.90	0	0.00	83.00	0.6	1,652	0.04%
2022/07/01	1	86.30	0	0.00	82.90	1	1,665	0.06%
2022/06/30	1	86.11	0	0.00	86.80	1	1,648	0.06%
2022/06/29	1	87.21	0	0.00	87.90	1	1,627	0.06%
2022/06/28	0	88.30	0	0.00	88.30	0	1,609	0.00%
2022/06/27	4	87.70	0	0.00	87.10	4	1,598	0.25%
2022/06/24	4	87.63	0	0.00	86.70	4	1,598	0.25%
2022/06/23	12	99.73	0	0.00	97.60	12	1,512	0.79%
2022/06/22	0	102.00	0	0.00	100.50	0	1,441	0.00%
2022/06/21	5	101.00	5	102.00	102.50	0	1,412	0.00%
2022/06/17	0	0.00	14	105.00	105.00	-14	1,356	-1.03%
2022/06/13	1	104.50	0	0.00	105.50	1	1,402	0.07%
2022/06/08	0	105.50	0	0.00	106.50	0	1,440	0.00%
2022/06/02	0	0.00	1	106.00	105.50	-1	1,491	-0.07%
2022/06/01	0	0.00	5	106.20	106.50	-5	1,538	-0.33%
2022/05/31	2	104.50	45	104.50	104.50	-43	1,533	-2.80%
2022/05/27	48	104.50	1	104.00	103.50	47	1,584	2.97%
2022/05/26	0	104.00	0	0.00	104.50	0	1,591	0.00%
2022/05/25	0	103.50	0	0.00	104.00	0	1,624	0.00%
2022/05/20	0	102.50	51	103.47	103.50	-51	1,679	-3.04%
2022/05/19	3	101.00	0	0.00	103.00	3	1,682	0.18%
2022/05/17	0	0.00	14	102.79	103.00	-14	1,694	-0.83%
2022/05/16	0	0.00	1	103.00	103.00	-1	1,704	-0.06%
2022/05/12	0	0.00	0	100.50	100.00	0	1,723	0.00%
2022/05/11	17	100.50	0	0.00	100.00	17	1,708	1.00%
2022/05/10	16	101.50	0	0.00	101.50	16	1,703	0.94%
2022/05/03	0	0.00	17	102.06	103.00	-17	1,792	-0.95%
2022/04/29	3	104.00	3	102.50	102.50	0	1,804	0.00%
2022/04/28	14	102.50	19	102.55	103.00	-5	1,804	-0.28%
2022/04/27	0	0.00	0.2	103.50	104.50	-0.2	1,786	-0.01%
2022/04/26	1	104.50	0	0.00	105.50	1	1,798	0.06%
2022/04/25	0	0.00	13	105.00	105.00	-13	1,882	-0.69%
2022/04/22	0.2	106.93	0.1	106.00	107.50	0.1	1,892	0.01%
2022/04/21	0	0.00	3	105.83	106.50	-3	1,867	-0.16%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/19	0	0.00	2	105.00	105.00	-2	1,856	-0.11%
2022/04/18	0	0.00	6	103.58	104.50	-6	1,854	-0.32%
2022/04/12	3	101.00	4	102.00	102.50	-1	1,857	-0.05%
2022/04/11	0	0.00	1	101.50	101.50	-1	1,873	-0.05%
2022/04/08	1	102.50	1	102.50	102.50	0	1,874	0.00%
2022/04/07	0.1	102.00	0	0.00	101.50	0.1	1,891	0.01%
2022/03/31	0.1	104.00	0	0.00	103.50	0.1	1,896	0.01%
2022/03/30	0	0.00	1	104.50	104.00	-1	1,914	-0.05%
2022/03/28	0	0.00	2	103.50	103.50	-2	1,924	-0.10%
2022/03/25	0	0.00	1	103.50	103.00	-1	1,937	-0.05%
2022/03/23	2	102.50	0	0.00	102.50	2	2,006	0.10%
2022/03/22	1	102.00	0	0.00	102.50	1	2,035	0.05%
2022/03/18	1	102.00	0	0.00	102.00	1	2,073	0.05%
2022/03/15	1	100.00	0	0.00	100.00	1	2,013	0.05%
2022/03/14	2	101.50	0	0.00	101.00	2	1,989	0.10%
2022/03/11	5	101.50	0	0.00	101.50	5	1,988	0.25%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/08	1.1	101.48	3	99.90	100.50	-2	1,987	-0.10%
2022/03/04	1	103.00	4	103.00	103.00	-3	1,922	-0.16%
2022/02/25	3.2	99.55	0	0.00	100.50	3.2	1,895	0.17%
2022/02/24	2	99.90	1	99.90	99.80	1	1,885	0.05%
2022/02/22	0	0.00	5	100.60	100.50	-5	1,885	-0.27%
2022/02/21	1	101.50	0	0.00	102.00	1	1,954	0.05%
2022/02/14	1	101.00	1	101.00	101.00	0	1,998	0.00%
2022/02/11	0	0.00	3	102.67	103.00	-3	1,982	-0.15%
2022/02/07	51	102.50	0	0.00	102.50	51	1,992	2.56%
2022/01/21	2	101.50	0	0.00	101.00	2	2,020	0.10%
2022/01/19	2	104.00	2	104.75	104.00	0	1,964	0.00%
2022/01/18	10	105.50	17	105.03	105.00	-7	1,934	-0.36%
2022/01/17	0	0.00	3	102.17	102.50	-3	1,842	-0.16%
2022/01/14	0	0.00	4	101.00	101.00	-4	1,830	-0.22%
2022/01/10	1	101.50	6	101.42	101.50	-5	1,842	-0.27%
2022/01/07	1	101.00	0	0.00	101.50	1	1,858	0.05%
2022/01/04	5	102.00	2	102.00	102.00	3	1,939	0.15%
2022/01/03	0	0.00	10	101.20	101.50	-10	1,918	-0.52%
2021/12/30	0	0.00	2	101.00	101.00	-2	1,912	-0.10%
2021/12/29	2	100.50	1	100.00	100.50	1	1,892	0.05%
2021/12/28	0	0.00	2	100.25	100.50	-2	1,881	-0.11%
2021/12/27	1	100.50	2	100.00	100.50	-1	1,875	-0.05%
2021/12/24	0	0.00	1	100.50	100.50	-1	1,886	-0.05%
2021/12/23	1	99.80	5	99.84	99.90	-4	1,875	-0.21%
2021/12/22	12	98.67	0	0.00	99.50	12	1,861	0.64%
2021/12/20	0	0.00	3	98.60	98.30	-3	1,846	-0.16%
2021/12/17	5	98.50	13	98.88	99.10	-8	1,852	-0.43%
2021/12/16	15	97.20	18	97.71	98.10	-3	1,824	-0.16%
2021/12/14	3	95.10	0	0.00	95.00	3	1,847	0.16%
2021/12/13	0	97.30	0	0.00	96.70	0	1,810	0.00%
2021/12/09	1	98.40	0	0.00	97.80	1	1,808	0.06%
2021/12/08	2	97.90	0	0.00	97.70	2	1,809	0.11%
2021/12/06	1	97.00	0	0.00	97.10	1	1,815	0.06%
2021/12/03	0	0.00	1	97.50	97.70	-1	1,811	-0.06%
2021/12/01	1	96.10	0	0.00	97.10	1	1,823	0.05%
2021/11/30	2	96.55	1	97.10	96.00	1	1,829	0.05%
2021/11/29	2	95.85	0	0.00	96.50	2	1,820	0.11%
2021/11/26	1	97.00	1	98.00	97.00	0	1,818	0.00%
2021/11/24	1	97.90	2	98.05	98.40	-1	1,806	-0.06%
2021/11/23	2	99.25	3	99.10	98.50	-1	1,794	-0.06%
2021/11/22	0	0.00	2	99.95	100.00	-2	1,784	-0.11%
2021/11/19	5	100.60	0	0.00	99.70	5	1,800	0.28%
2021/11/18	4	100.63	2	100.05	100.50	2	1,785	0.11%
2021/11/16	0	0.00	1	98.50	97.70	-1	1,752	-0.06%
2021/11/15	6	97.82	21	97.61	97.90	-15	1,757	-0.85%
2021/11/11	1	96.70	5	96.82	96.70	-4	1,809	-0.22%
2021/11/10	1	96.60	4	96.45	97.00	-3	1,831	-0.16%
2021/11/09	3	97.10	0	0.00	97.10	3	1,850	0.16%
2021/11/08	0	0.00	2	98.00	98.20	-2	1,834	-0.11%
2021/11/05	1.4	96.50	2	96.60	96.60	-0.6	1,863	-0.03%
2021/11/04	4	96.95	0	0.00	96.30	4	1,910	0.21%
2021/11/03	21	96.09	0	0.00	96.00	21	1,927	1.09%
2021/11/02	3.3	97.45	0	0.00	96.10	3.3	1,975	0.17%
2021/11/01	1.3	97.27	0	0.00	97.90	1.3	1,999	0.07%
2021/10/29	3	97.40	0	0.00	97.30	3	2,060	0.15%
2021/10/28	2	95.00	9	95.27	95.10	-7	2,092	-0.33%
2021/10/22	1	93.70	2	93.50	93.70	-1	2,263	-0.04%
2021/10/21	1	91.80	0	0.00	92.00	1	2,275	0.04%
2021/10/20	0.1	92.00	0	0.00	92.00	0.1	2,297	0.00%
2021/10/18	0.1	91.40	1	91.00	91.00	-1	2,628	-0.04%
2021/10/15	3	89.50	0	0.00	89.70	3	2,683	0.11%
2021/10/14	6.7	88.96	1	89.30	88.70	5.7	2,725	0.21%
2021/10/13	5	91.20	1	90.70	90.80	4	2,723	0.15%
2021/10/01	6	92.63	0	0.00	92.00	6	3,110	0.19%
2021/09/30	2	93.00	0	0.00	93.50	2	3,168	0.06%
2021/09/29	3	93.53	0	0.00	93.40	3	3,243	0.09%
2021/09/28	0	0.00	8	94.10	94.10	-8	3,269	-0.24%
2021/09/27	2.1	92.81	0	0.00	92.80	2.1	3,329	0.06%
2021/09/22	5.4	93.61	2	94.20	92.60	3.4	3,330	0.10%
2021/09/17	3.1	95.21	0	0.00	95.50	3.1	3,306	0.09%
2021/09/16	0	0.00	2	94.80	94.80	-2	3,349	-0.06%
2021/09/14	3	95.40	10	95.50	95.50	-7	3,391	-0.21%
2021/09/13	2	94.25	0	0.00	94.60	2	3,391	0.06%
2021/09/10	13	94.55	0	0.00	94.50	13	3,401	0.38%
2021/09/09	3	94.16	0	0.00	94.40	3	3,437	0.09%
2021/09/08	0.1	94.90	3	95.00	94.10	-2.9	3,446	-0.08%
2021/09/07	0.1	96.20	0	0.00	95.70	0.1	3,461	0.00%
2021/09/06	1.3	97.08	10	96.55	96.00	-8.7	3,479	-0.25%
2021/09/03	0	0.00	1	98.90	98.00	-1	3,465	-0.03%
2021/09/02	1	98.10	1	98.60	98.00	0	3,463	0.00%
2021/09/01	0	0.00	1	99.40	99.00	-1	3,479	-0.03%
2021/08/30	2.1	98.20	0	0.00	97.80	2.1	3,498	0.06%
2021/08/26	1	97.60	2	97.70	97.50	-1	3,505	-0.03%
2021/08/25	2	99.00	3	98.93	99.10	-1	3,497	-0.03%
2021/08/23	1.2	95.17	1	95.60	95.40	0.2	3,490	0.01%
2021/08/20	15	94.38	12	94.54	93.80	3	3,469	0.09%
2021/08/19	13	96.07	0	0.00	96.00	13	3,453	0.38%
2021/08/18	2	96.50	0	0.00	97.90	2	3,429	0.06%
2021/08/17	3.1	96.83	1	96.90	97.60	2.1	3,418	0.06%
2021/08/16	12	95.94	0	0.00	96.30	12	3,376	0.36%
2021/08/13	2	96.34	0	0.00	95.30	2	3,368	0.06%
2021/08/12	0	0.00	1	97.10	97.60	-1	3,354	-0.03%
2021/08/11	22	97.62	110	98.06	97.10	-88	3,366	-2.61%	大賣/
2021/08/10	118.1	99.64	2	99.45	98.90	116.2	3,348	3.47%	大買/鉅額交易
2021/08/09	8.4	100.94	1	101.00	100.50	7.4	3,349	0.22%
2021/08/06	10.1	101.85	0	0.00	101.00	10.1	3,377	0.30%
2021/08/05	3	101.50	144	102.00	102.50	-141	3,393	-4.16%	大賣/鉅額交易
2021/08/04	150.3	101.04	7	101.00	101.00	143.3	3,452	4.15%	大買/鉅額交易
2021/08/03	28.1	101.41	101	101.65	102.50	-73	3,476	-2.10%	大賣/
2021/08/02	105	103.56	2	104.25	104.00	103	3,441	2.99%	大買/鉅額交易
2021/07/30	4	106.13	7.1	106.50	105.50	-3.1	3,429	-0.09%
2021/07/29	4	106.25	1	106.50	107.00	3	3,435	0.09%
2021/07/28	1.1	107.02	0	0.00	107.00	1.1	3,455	0.03%
2021/07/27	7.1	109.85	0	0.00	109.00	7.1	3,535	0.20%
2021/07/26	0.1	111.50	0	0.00	110.50	0.1	3,628	0.00%
2021/07/23	13.1	111.35	0	0.00	110.50	13.1	3,795	0.34%
2021/07/22	2	123.75	1	124.50	124.50	1	3,602	0.03%
2021/07/21	9	122.83	0	0.00	123.00	9	3,539	0.25%
2021/07/20	2	124.00	2	124.50	124.50	0	3,511	0.00%
2021/07/19	3.2	125.86	0	0.00	125.50	3.2	3,453	0.09%
2021/07/16	3	126.67	10	127.00	127.00	-7	3,461	-0.20%
2021/07/14	1	125.00	0	0.00	126.00	1	3,480	0.03%
2021/07/13	5	125.20	0	0.00	125.00	5	3,450	0.14%
2021/07/12	7	126.14	1	126.00	126.50	6	3,402	0.18%
2021/07/08	5	129.00	4	129.63	129.00	1	3,466	0.03%
2021/07/06	0	0.00	6	128.00	128.00	-6	3,355	-0.18%
2021/07/05	2	126.25	0	0.00	126.00	2	3,340	0.06%
2021/07/02	12	124.96	5	125.40	125.50	7	3,353	0.21%
2021/07/01	2	122.50	1	122.50	122.50	1	3,352	0.03%
2021/06/29	1.1	121.00	0	0.00	121.00	1.1	3,341	0.03%
2021/06/28	0	0.00	3	122.00	122.00	-3	3,360	-0.09%
2021/06/25	5	120.00	3	119.17	120.00	2	3,372	0.06%
2021/06/24	2	118.25	3	118.17	118.50	-1	3,373	-0.03%
2021/06/23	1	117.50	1	118.00	118.00	0	3,385	0.00%
2021/06/21	3	117.17	2	116.00	116.00	1	3,419	0.03%
2021/06/18	1	118.00	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%
2021/06/10	3	117.00	0	0.00	117.50	3	3,759	0.08%
2021/06/09	0	0.00	12	116.00	116.00	-12	3,962	-0.30%
2021/06/08	0	0.00	0.2	117.50	117.00	-0.2	3,990	-0.01%
2021/06/04	2	118.75	0	0.00	118.50	2	4,048	0.05%
2021/06/02	4	119.50	0	0.00	118.50	4	4,113	0.10%
2021/05/31	1	118.00	0	0.00	118.00	1	4,168	0.02%
2021/05/28	0	0.00	1	117.00	118.00	-1	4,183	-0.02%
2021/05/24	1	115.00	0	0.00	116.00	1	4,353	0.02%
2021/05/19	0	0.00	1	116.00	116.50	-1	4,419	-0.02%
2021/05/18	2	113.00	8	114.63	116.00	-6	4,428	-0.14%
2021/05/17	13	110.92	1	110.00	110.00	12	4,440	0.27%
2021/05/14	3	115.67	2	116.00	116.00	1	4,404	0.02%
2021/05/13	1	116.00	2	112.00	116.00	-1	4,365	-0.02%
2021/05/12	2	118.00	7	119.00	117.00	-5	4,304	-0.12%
2021/05/11	11	121.23	1	120.00	120.50	10	4,221	0.24%
2021/05/07	1	129.00	0	0.00	130.00	1	4,206	0.02%
2021/05/06	5	126.00	5	126.50	126.50	0	4,219	0.00%
2021/05/05	0.3	125.50	1	126.50	125.00	-0.7	4,233	-0.02%
2021/05/04	4	130.63	1	126.00	127.00	3	4,266	0.07%
2021/05/03	3	131.17	11	130.50	130.50	-8	4,242	-0.19%
2021/04/29	54	129.84	71	129.29	128.50	-17	4,190	-0.41%
2021/04/28	2	125.50	0	0.00	124.50	2	4,029	0.05%
2021/04/27	2	128.00	1	128.00	127.50	1	4,141	0.02%
2021/04/26	1	126.50	8	126.75	127.00	-7	4,143	-0.17%
2021/04/23	1	125.00	14	123.71	125.50	-13	4,160	-0.31%
2021/04/22	1	125.00	1	127.50	124.00	0	4,261	0.00%
2021/04/21	0	0.00	7	126.21	126.50	-7	4,388	-0.16%
2021/04/20	5	125.00	0	0.00	125.00	5	4,422	0.11%
2021/04/19	2	123.50	2	123.75	124.00	0	4,424	0.00%
2021/04/16	0	0.00	2	123.00	123.00	-2	4,538	-0.04%
2021/04/15	9	121.22	0	0.00	121.50	9	4,555	0.20%
2021/04/14	24	121.88	4	122.25	123.00	20	4,496	0.44%
2021/04/13	5	126.70	6	126.50	126.00	-1	4,421	-0.02%
2021/04/12	20	127.85	1	128.00	127.50	19	4,450	0.43%
2021/04/09	0	0.00	1	129.00	129.00	-1	4,414	-0.02%
2021/04/08	4	129.38	4	129.63	129.50	0	4,358	0.00%
2021/04/07	14	128.82	4	128.13	129.00	10	4,313	0.23%
2021/04/06	1	126.00	0	0.00	126.50	1	4,258	0.02%
2021/04/01	10	126.50	0	0.00	126.50	10	4,248	0.24%
2021/03/30	0	0.00	2	126.75	127.00	-2	4,236	-0.05%
2021/03/29	2	126.00	1	125.50	125.50	1	4,246	0.02%
2021/03/25	0	0.00	5	124.00	124.00	-5	4,249	-0.12%
2021/03/23	2.1	126.89	0	0.00	124.50	2.1	4,299	0.05%
2021/03/22	0	0.00	7	127.43	128.00	-7	4,293	-0.16%
2021/03/19	0	0.00	1.2	125.20	126.50	-1.2	4,255	-0.03%
2021/03/18	5	125.20	5	125.20	125.00	0	4,186	0.00%
2021/03/17	3	125.17	4	124.38	123.50	-1	4,140	-0.02%
2021/03/16	3	124.67	12.2	124.09	124.50	-9.2	4,183	-0.22%
2021/03/15	10	123.70	31	123.82	124.00	-21	4,230	-0.50%
2021/03/12	0	0.00	6	119.67	120.00	-6	4,060	-0.15%
2021/03/11	7	119.14	2	119.50	119.00	5	4,059	0.12%
2021/03/10	2	120.00	2.1	120.03	119.50	-0.1	4,056	0.00%
2021/03/08	1	119.50	1	120.00	119.00	0	4,170	0.00%
2021/03/05	2	120.00	0	0.00	119.50	2	4,252	0.05%
2021/03/02	3	119.83	2	119.50	118.50	1	4,605	0.02%
2021/02/26	9	119.50	5	120.50	119.50	4	4,573	0.09%
2021/02/25	0.2	119.00	2	118.50	119.00	-1.9	4,499	-0.04%
2021/02/23	1	118.00	11	118.50	118.00	-10	4,479	-0.22%
2021/02/22	0	0.00	1	119.50	119.00	-1	4,460	-0.02%
2021/02/19	0	0.00	0.2	119.00	119.50	-0.2	4,451	0.00%
2021/02/18	0.4	117.85	0	0.00	117.50	0.4	4,412	0.01%
2021/02/17	2	117.50	0	0.00	117.50	2	4,402	0.05%
2021/02/05	1.2	117.17	1	117.50	116.50	0.2	4,374	0.00%
2021/02/04	0	0.00	1	117.50	117.50	-1	4,372	-0.02%
2021/02/03	0.2	116.50	0	0.00	116.50	0.2	4,374	0.00%
2021/02/01	2	113.50	0	0.00	114.00	2	4,373	0.05%
2021/01/29	2	113.01	2	115.00	115.00	0	4,356	0.00%
2021/01/28	0	0.00	2	117.50	118.00	-2	4,268	-0.05%
2021/01/27	0	0.00	4	122.00	121.00	-4	4,233	-0.09%
2021/01/26	2	122.00	3.2	122.00	121.50	-1.2	4,216	-0.03%
2021/01/25	7.1	120.13	6	119.92	121.50	1.1	4,202	0.03%
2021/01/22	0	0.00	1	119.50	119.50	-1	4,159	-0.02%
2021/01/21	5.1	118.49	0	0.00	118.00	5.1	4,164	0.12%
2021/01/20	2	119.00	21	120.50	117.50	-19	4,133	-0.46%
2021/01/19	4	119.50	5	119.00	118.50	-1	3,975	-0.03%
2021/01/18	8	119.38	16	118.59	119.50	-8	3,930	-0.20%
2021/01/15	9	120.06	6	119.58	119.50	3	3,880	0.08%
2021/01/14	1	118.00	13.2	119.32	119.00	-12.2	3,824	-0.32%
2021/01/13	7.2	117.15	0	0.00	117.50	7.2	3,681	0.20%
2021/01/12	0	0.00	1	115.50	115.50	-1	3,612	-0.03%
2021/01/11	11	116.00	0	118.50	116.00	11	3,584	0.31%
2021/01/08	9	115.50	0	0.00	114.50	9	3,455	0.26%
2021/01/07	0	0.00	2	115.25	115.00	-2	3,412	-0.06%
2021/01/06	1	115.00	6	117.00	115.00	-5	3,404	-0.15%
2021/01/05	2	115.00	30	114.68	116.50	-28	3,382	-0.83%
2021/01/04	1	114.50	0	0.00	115.00	1	3,390	0.03%
2020/12/31	1	114.50	0	0.00	114.00	1	3,402	0.03%
2020/12/28	1	115.00	0	0.00	115.50	1	3,422	0.03%
2020/12/25	1	115.00	1	115.00	114.50	0	3,405	0.00%
2020/12/23	0	0.00	1	116.00	114.50	-1	3,391	-0.03%
2020/12/22	1	114.00	6	114.17	114.00	-5	3,385	-0.15%
2020/12/21	2	113.50	2	114.00	114.50	0	3,368	0.00%
2020/12/18	1	113.00	0	0.00	115.00	1	3,353	0.03%
2020/12/17	9	114.67	0	0.00	115.00	9	3,312	0.27%
2020/12/16	4	113.25	0	0.00	113.50	4	3,279	0.12%
2020/12/14	1	115.00	3	115.00	114.50	-2	3,206	-0.06%
2020/12/11	6	113.58	8	113.50	113.50	-2	3,216	-0.06%
2020/12/10	11	115.18	1.2	116.00	114.50	9.8	3,194	0.31%
2020/12/09	16	118.59	5	117.70	118.00	11	3,129	0.35%
2020/12/08	0	0.00	1	115.50	115.50	-1	3,043	-0.03%
2020/12/07	2	115.00	4	116.38	115.50	-2	3,034	-0.07%
2020/12/04	11.3	115.88	6	115.00	116.00	5.3	3,103	0.17%
2020/12/03	25	116.88	1	117.00	116.00	24	3,132	0.77%
2020/12/02	2	118.50	16	118.94	118.50	-14	3,104	-0.45%
2020/12/01	19	117.08	4	117.13	117.50	15	3,005	0.50%
2020/11/30	20	117.58	10	116.75	116.00	10	2,969	0.34%
2020/11/27	26	117.42	133	115.30	118.50	-107	2,832	-3.78%	大賣/鉅額交易
2020/11/26	1	110.50	0	0.00	110.50	1	2,661	0.04%
2020/11/25	3	109.83	0	0.00	109.50	3	2,679	0.11%
2020/11/24	2	110.50	1	110.50	110.50	1	2,683	0.04%
2020/11/23	5.8	110.00	0	0.00	110.00	5.8	2,687	0.21%
2020/11/20	4	109.25	0	0.00	109.00	4	2,685	0.15%
2020/11/19	2	109.25	3	109.00	109.00	-1	2,701	-0.04%
2020/11/16	1.3	109.60	0	0.00	109.50	1.3	2,813	0.04%
2020/11/13	1	108.50	1	109.50	109.00	0	2,908	0.00%
2020/11/12	2	109.00	0	0.00	109.00	2	2,931	0.07%
2020/11/11	2	110.75	0	0.00	110.50	2	2,961	0.07%
2020/11/09	1	111.50	0	0.00	111.50	1	3,136	0.03%
2020/11/06	1	111.00	9	112.00	111.00	-8	3,180	-0.25%
2020/11/05	16	110.50	7	111.00	111.00	9	3,252	0.28%
2020/11/03	1	109.00	2	110.00	111.00	-1	3,342	-0.03%
2020/11/02	1	109.00	0	0.00	108.00	1	3,397	0.03%
2020/10/30	1	112.00	2	112.50	112.50	-1	3,408	-0.03%
2020/10/29	0	0.00	2	110.00	111.50	-2	3,486	-0.06%
2020/10/27	0	0.00	3	108.50	109.00	-3	3,816	-0.08%
2020/10/22	1	107.50	0	0.00	107.50	1	4,633	0.02%
2020/10/19	1	108.50	0	0.00	109.00	1	4,994	0.02%
2020/10/16	0	0.00	1	109.50	108.50	-1	5,039	-0.02%
2020/10/14	0	0.00	1	109.50	109.50	-1	5,254	-0.02%
2020/10/13	0	0.00	1	110.00	110.00	-1	5,330	-0.02%
2020/10/12	1	108.50	21	109.95	109.00	-20	5,371	-0.37%
2020/10/05	21	108.50	0	0.00	108.50	21	5,553	0.38%
2020/09/30	1	109.50	1	110.00	110.50	0	5,703	0.00%
2020/09/29	1	109.00	6	109.58	109.50	-5	5,814	-0.09%
2020/09/28	0	0.00	10	109.00	109.00	-10	6,083	-0.16%
2020/09/25	4	106.75	1	106.50	106.50	3	6,268	0.05%
2020/09/24	5	108.40	4	108.75	108.00	1	6,330	0.02%
2020/09/23	1	111.00	1	111.00	110.00	0	6,449	0.00%
2020/09/22	1	109.00	0	0.00	109.50	1	6,470	0.02%
2020/09/21	33	110.48	0	0.00	109.50	33	6,465	0.51%
2020/09/18	71	110.53	0	0.00	110.50	71	6,494	1.09%
2020/09/17	2	111.75	0	0.00	111.50	2	6,518	0.03%
2020/09/16	1	110.50	0	0.00	110.00	1	6,537	0.02%
2020/09/14	0	0.00	1	110.00	109.50	-1	6,650	-0.02%
2020/09/10	1	109.00	1	109.00	108.00	0	6,723	0.00%
2020/09/09	6	107.25	2	108.50	108.00	4	6,732	0.06%
2020/09/08	3	106.83	0	0.00	107.00	3	6,659	0.05%
2020/09/07	2	109.25	0	0.00	109.00	2	6,691	0.03%
2020/09/04	0	0.00	1	110.50	112.00	-1	6,741	-0.01%
2020/09/03	4	111.63	5	111.70	111.00	-1	6,782	-0.01%
2020/09/02	3	110.17	10	109.00	110.50	-7	6,778	-0.10%
2020/09/01	1	107.00	0	0.00	107.00	1	6,804	0.01%
2020/08/31	14	108.21	0	0.00	108.00	14	6,826	0.21%
2020/08/27	1	110.50	0	0.00	110.50	1	6,923	0.01%
2020/08/26	0	0.00	1	111.50	112.00	-1	7,015	-0.01%
2020/08/21	0	0.00	2	110.50	111.00	-2	7,138	-0.03%
2020/08/20	13	110.69	3	111.33	108.00	10	7,211	0.14%
2020/08/19	5	115.10	1	117.00	114.00	4	7,143	0.06%
2020/08/18	0	0.00	30	118.00	119.00	-30	7,066	-0.42%
2020/08/17	1	118.50	0	0.00	119.00	1	7,120	0.01%
2020/08/14	0	0.00	2	117.75	119.00	-2	7,282	-0.03%
2020/08/13	13	116.88	0	0.00	115.50	13	7,267	0.18%
2020/08/12	2	115.75	0	0.00	117.00	2	7,236	0.03%
2020/08/11	4	116.63	2	116.50	116.00	2	7,231	0.03%
2020/08/10	4	118.88	2	118.25	118.50	2	7,187	0.03%
2020/08/07	2	121.75	2	121.75	122.00	0	7,156	0.00%
2020/08/06	2	124.00	5	124.30	122.00	-3	7,162	-0.04%
2020/08/05	31	121.85	1	122.50	122.50	30	7,121	0.42%
2020/08/04	15	120.73	12	121.88	122.00	3	7,138	0.04%
2020/08/03	3	125.67	14	124.82	122.50	-11	7,077	-0.16%
2020/07/31	7	127.86	21	129.09	125.00	-14	6,992	-0.20%
2020/07/30	11	125.59	12	126.08	125.50	-1	6,759	-0.01%
2020/07/29	3	119.33	121	122.91	123.50	-118	6,553	-1.80%	大賣/鉅額交易
2020/07/28	2	120.00	10	120.20	117.00	-8	6,255	-0.13%
2020/07/27	2	118.50	109	118.89	117.50	-107	6,152	-1.74%	大賣/鉅額交易
2020/07/24	17	117.35	16	117.06	116.50	1	6,124	0.02%
2020/07/23	7	115.43	12	115.29	115.50	-5	6,049	-0.08%
2020/07/22	4	111.25	2	112.00	111.50	2	6,241	0.03%
2020/07/21	3	112.83	6	112.00	112.00	-3	6,292	-0.05%
2020/07/20	1	111.50	2.2	112.07	113.00	-1.2	6,253	-0.02%
2020/07/17	10.2	111.00	5	111.40	111.00	5.2	6,262	0.08%
2020/07/16	1	110.50	0	0.00	111.00	1	6,285	0.02%
2020/07/15	2	110.75	101	111.75	109.00	-99	6,365	-1.56%	大賣/
2020/07/14	2	108.00	0	0.00	109.50	2	6,407	0.03%
2020/07/13	7	109.14	3	109.00	109.50	4	6,406	0.06%
2020/07/10	109	109.55	16	110.00	109.50	93	6,448	1.44%	大買/
2020/07/09	143	113.34	51	115.05	113.50	92	6,441	1.43%	大買/
2020/07/08	57	111.64	4	113.00	112.00	53	6,308	0.84%
2020/07/07	14	117.25	2	119.75	114.00	12	6,256	0.19%
2020/07/06	4	124.75	37	125.95	126.50	-33	6,116	-0.54%
2020/07/03	6	123.67	8	123.56	124.00	-2	6,162	-0.03%
2020/07/02	1	124.50	9	123.50	123.50	-8	6,214	-0.13%
2020/07/01	2	119.25	32	119.03	120.00	-30	6,187	-0.48%
2020/06/30	2	118.50	2	118.50	118.50	0	6,219	0.00%
2020/06/29	31	117.55	1	117.50	118.00	30	6,267	0.48%
2020/06/24	21	118.95	4	118.88	119.00	17	6,275	0.27%
2020/06/23	4	118.63	0	0.00	119.00	4	6,376	0.06%
2020/06/22	7	118.79	47	118.02	119.00	-40	6,365	-0.63%
2020/06/19	3	118.83	11	119.54	119.00	-8	6,358	-0.13%
2020/06/18	5	116.90	5	117.50	117.50	0	6,298	0.00%
2020/06/17	3	114.00	3	114.50	114.00	0	6,238	0.00%
2020/06/16	20	114.50	3	114.17	114.00	17	6,255	0.27%
2020/06/15	3	112.17	11	112.95	113.00	-8	6,297	-0.13%
2020/06/12	4	111.63	11	108.45	113.50	-7	6,321	-0.11%
2020/06/11	5	113.60	2	112.75	111.50	3	6,301	0.05%
2020/06/10	1	114.50	2	115.00	115.00	-1	6,277	-0.02%
2020/06/09	7	113.64	23	113.09	113.50	-16	6,310	-0.25%
2020/06/08	17	114.15	6	113.42	113.50	11	6,311	0.17%
2020/06/05	7	114.29	20	114.13	114.50	-13	6,269	-0.21%
2020/06/04	0	0.00	73	112.18	112.50	-73	6,237	-1.17%
2020/06/03	5	109.30	10	110.70	110.00	-5	6,219	-0.08%
2020/06/02	7	106.79	1	107.00	108.00	6	6,143	0.10%
2020/06/01	21	104.98	4	104.63	105.50	17	6,056	0.28%
2020/05/29	5	103.80	1	104.00	103.00	4	6,033	0.07%
2020/05/28	3	105.33	12	104.13	104.00	-9	6,060	-0.15%
2020/05/27	5	105.10	6	105.25	103.50	-1	6,049	-0.02%
2020/05/26	5	102.50	6	102.50	102.50	-1	5,967	-0.02%
2020/05/25	9	100.72	12	100.63	102.50	-3	5,956	-0.05%
2020/05/22	4	102.13	10	102.00	100.50	-6	5,957	-0.10%
2020/05/21	6	103.42	1	104.00	104.00	5	5,881	0.09%
2020/05/20	1	99.40	2	98.70	99.50	-1	5,688	-0.02%
2020/05/19	4.1	98.37	0	0.00	97.60	4.1	5,639	0.07%
2020/05/18	11	98.28	1	99.20	98.00	10	5,578	0.18%
2020/05/15	0	0.00	1	96.60	97.30	-1	5,529	-0.02%
2020/05/14	3	98.23	0	0.00	97.20	3	5,498	0.05%
2020/05/13	22	99.16	4	99.15	99.20	18	5,447	0.33%
2020/05/12	1	98.40	26	97.99	97.90	-25	5,453	-0.46%
2020/05/11	9	99.21	1	98.80	98.60	8	5,434	0.15%
2020/05/08	1	98.90	0	0.00	98.60	1	5,336	0.02%
2020/05/07	1	97.30	5	97.20	97.20	-4	5,272	-0.08%
2020/05/05	19	98.55	2	98.50	98.00	17	5,222	0.33%
2020/05/04	0	0.00	2	97.30	97.80	-2	5,199	-0.04%
2020/04/30	42	97.75	4	98.23	98.80	38	5,175	0.73%
2020/04/29	2	97.55	8	97.51	97.60	-6	5,099	-0.12%
2020/04/28	3	97.90	6	97.57	97.50	-3	5,053	-0.06%
2020/04/27	7	98.90	5	97.78	98.00	2	5,061	0.04%
2020/04/24	1	95.00	22	93.16	94.00	-21	4,757	-0.44%
2020/04/23	25	93.48	0	0.00	93.90	25	4,664	0.54%
2020/04/22	10	91.93	8	92.05	92.00	2	4,604	0.04%
2020/04/21	6	94.10	5	94.70	94.00	1	4,506	0.02%
2020/04/20	5.1	94.97	45	94.86	95.30	-39.9	4,410	-0.90%
2020/04/17	42	92.45	3	92.43	92.80	39	4,257	0.92%
2020/04/16	1	91.50	40	92.37	91.30	-39	4,140	-0.94%
2020/04/15	1	92.60	0	0.00	92.00	1	4,123	0.02%
2020/04/14	0	0.00	3	91.57	91.60	-3	4,045	-0.07%
2020/04/13	1.1	90.09	1	90.10	90.00	0.1	3,958	0.00%
2020/04/10	5	88.00	3	88.97	90.10	2	3,937	0.05%
2020/04/09	4	88.40	3	88.80	88.00	1	3,901	0.03%
2020/04/08	4.2	89.67	25	90.28	89.20	-20.8	3,786	-0.55%
2020/04/07	2	83.90	29	83.87	84.40	-27	3,556	-0.76%
2020/04/06	40	79.57	0	0.00	79.70	40	3,395	1.18%
2020/04/01	12	78.94	0	0.00	81.40	12	3,287	0.37%
2020/03/31	4	79.48	0	0.00	79.00	4	3,217	0.12%
2020/03/27	8	81.56	0	0.00	80.20	8	3,149	0.25%
2020/03/25	0.1	80.00	1	81.30	79.70	-0.9	3,005	-0.03%
2020/03/24	3.1	77.73	1	78.40	77.30	2.1	2,974	0.07%
2020/03/20	0.1	75.20	1	73.90	75.00	-0.9	3,015	-0.03%
2020/03/19	4	72.70	2	69.75	69.70	2	3,017	0.07%
2020/03/18	2	80.05	6	82.62	77.30	-4	2,966	-0.13%
2020/03/17	3	82.07	14	83.01	82.00	-11	2,931	-0.38%
2020/03/16	2.1	84.40	6	84.80	84.50	-4	2,909	-0.14%
2020/03/13	8	81.90	14	80.70	82.00	-6	2,893	-0.21%
2020/03/12	1	92.30	7	91.30	87.90	-6	2,830	-0.21%
2020/03/11	0.1	94.40	1	95.50	94.40	-0.9	2,870	-0.03%
2020/03/10	5	92.28	2	92.55	93.50	3	2,834	0.11%
2020/03/09	14	95.43	0	0.00	95.50	14	2,783	0.50%
2020/03/06	16	98.64	0	0.00	98.20	16	2,744	0.58%
2020/03/05	3	99.90	3	99.10	99.10	0	2,734	0.00%
2020/03/04	11	98.80	0	0.00	98.10	11	2,727	0.40%
2020/03/03	1	100.50	2	99.65	100.00	-1	2,706	-0.04%
2020/03/02	5	95.00	11	95.35	95.00	-6	2,652	-0.23%
2020/02/27	1.1	99.89	2	99.45	98.20	-0.9	2,634	-0.03%
2020/02/26	0	0.00	3	100.30	100.00	-3	2,642	-0.11%
2020/02/25	4	100.63	0	0.00	100.50	4	2,642	0.15%
2020/02/24	2	102.50	0	0.00	102.50	2	2,626	0.08%
2020/02/21	5	103.40	1	104.00	104.00	4	2,637	0.15%
2020/02/20	6	103.42	1	104.00	103.50	5	2,624	0.19%
2020/02/19	1	104.50	1	104.50	104.00	0	2,630	0.00%
2020/02/18	7	103.71	0	0.00	103.50	7	2,620	0.27%
2020/02/17	0	0.00	1	105.50	105.50	-1	2,626	-0.04%
2020/02/14	10	105.50	0	0.00	105.00	10	2,624	0.38%
2020/02/13	3	106.00	3	106.67	105.50	0	2,673	0.00%
2020/02/12	3	104.50	0	0.00	104.50	3	2,641	0.11%
2020/02/11	1	103.50	0	0.00	104.50	1	2,620	0.04%
2020/02/05	9	103.22	0	0.00	102.00	9	2,700	0.33%
2020/02/04	17	105.00	0	0.00	104.50	17	2,692	0.63%
2020/01/31	0	0.00	3	106.00	105.00	-3	2,735	-0.11%
2020/01/30	8.1	104.86	0	0.00	103.50	8.1	2,703	0.30%
2020/01/20	2	115.00	0	0.00	115.00	2	2,669	0.07%
2020/01/16	2	115.50	0	0.00	115.00	2	3,189	0.06%
2020/01/15	1	116.50	1	116.50	116.50	0	3,201	0.00%
2020/01/09	1	116.00	1	117.00	117.00	0	3,359	0.00%
2020/01/08	2	117.00	0	0.00	117.00	2	3,348	0.06%
2020/01/07	2	117.00	0	0.00	117.00	2	3,381	0.06%
2020/01/06	5	118.10	0	0.00	118.00	5	3,415	0.15%
2020/01/03	0	0.00	2	119.50	119.50	-2	3,458	-0.06%
2020/01/02	1	121.50	1	121.50	121.50	0	3,467	0.00%
2019/12/30	0	0.00	2	119.00	119.50	-2	3,475	-0.06%
2019/12/27	1	119.00	1	120.00	119.00	0	3,505	0.00%
2019/12/26	0	0.00	1	121.50	120.00	-1	3,540	-0.03%
2019/12/25	14	120.00	2	121.25	121.00	12	3,670	0.33%
2019/12/24	0	0.00	1	120.00	120.00	-1	3,661	-0.03%
2019/12/23	1	118.50	1	118.50	120.00	0	3,634	0.00%
2019/12/20	1	119.00	0	0.00	119.50	1	3,625	0.03%
2019/12/19	0	0.00	90	119.50	120.00	-90	3,624	-2.48%
2019/12/18	2	120.50	5	122.80	120.50	-3	3,652	-0.08%
2019/12/17	0	0.00	8	121.50	121.50	-8	3,704	-0.22%
2019/12/16	1	119.50	2	120.25	119.50	-1	3,627	-0.03%
2019/12/13	1	117.00	0	0.00	116.50	1	3,621	0.03%
2019/12/11	4	116.38	1	117.50	116.00	3	3,705	0.08%
2019/12/10	21	117.50	0	0.00	117.50	21	3,741	0.56%
2019/12/09	5	119.50	23	120.46	119.50	-18	3,895	-0.46%
2019/12/06	0	0.00	10	120.95	121.00	-10	3,994	-0.25%
2019/12/03	104	116.51	0	0.00	116.50	104	3,960	2.63%	大買/鉅額交易
2019/12/02	2	116.50	3	115.83	116.50	-1	3,953	-0.03%
2019/11/29	1	117.50	2	116.75	117.00	-1	3,933	-0.03%
2019/11/28	0	0.00	3	116.50	116.00	-3	3,913	-0.08%
2019/11/27	2	116.00	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%
2019/11/25	5	116.00	0	0.00	116.00	5	3,865	0.13%
2019/11/22	2	117.00	0	0.00	117.50	2	3,829	0.05%
2019/11/21	1	117.00	1	118.00	118.00	0	3,814	0.00%
2019/11/20	2	117.75	0	0.00	118.00	2	3,816	0.05%
2019/11/19	1	119.00	0	0.00	119.00	1	3,808	0.03%
2019/11/18	1	121.50	1	120.50	120.50	0	3,812	0.00%
2019/11/15	0	0.00	1	118.50	118.50	-1	3,824	-0.03%
2019/11/13	1	118.50	1	118.00	118.50	0	3,847	0.00%
2019/11/12	4	117.38	1	117.50	118.00	3	3,850	0.08%
2019/11/11	1	119.00	29	119.81	118.50	-28	3,838	-0.73%
2019/11/08	1	119.50	0	0.00	119.50	1	3,840	0.03%
2019/11/07	8	119.25	1	119.00	119.00	7	3,889	0.18%
2019/11/06	2	120.75	1	119.50	120.00	1	3,893	0.03%
2019/11/05	4	121.63	2	121.75	120.50	2	3,891	0.05%
2019/11/04	2	121.50	4	122.00	122.00	-2	3,879	-0.05%
2019/11/01	29	120.84	29	120.50	120.50	0	3,880	0.00%
2019/10/31	2	121.25	5	121.20	121.00	-3	3,924	-0.08%
2019/10/30	3	120.00	3	119.83	119.00	0	3,888	0.00%
2019/10/29	15	118.93	2	117.75	118.50	13	3,871	0.34%
2019/10/28	2	118.00	25	117.54	118.00	-23	3,876	-0.59%
2019/10/25	304	121.92	3	119.67	119.00	301	3,854	7.81%	大買/鉅額交易
2019/10/24	3	122.67	76	121.16	123.50	-73	3,589	-2.03%
2019/10/23	2	119.50	42	120.17	119.00	-40	3,472	-1.15%
2019/10/22	2	118.00	2	118.50	118.00	0	3,488	0.00%
2019/10/21	1	117.50	1	118.00	118.00	0	3,569	0.00%
2019/10/18	85	118.56	62	119.65	119.50	23	3,578	0.64%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/16	20	115.50	0	0.00	115.50	20	3,533	0.57%
2019/10/15	3	116.83	0	0.00	116.50	3	3,551	0.08%
2019/10/14	40	117.50	0	0.00	117.50	40	3,589	1.11%
2019/10/09	62	119.50	2	119.00	118.50	60	3,605	1.66%
2019/10/08	2	122.50	1	121.50	121.00	1	3,769	0.03%
2019/10/07	0	0.00	3	123.83	123.50	-3	4,009	-0.07%
2019/10/04	1	123.00	1	122.50	122.00	0	4,054	0.00%
2019/10/03	2	121.50	4	121.88	122.00	-2	4,070	-0.05%
2019/10/02	2	119.50	3	122.00	122.00	-1	4,059	-0.02%
2019/10/01	9	120.67	54	126.24	119.50	-45	4,014	-1.12%
2019/09/26	1	121.50	0	0.00	120.50	1	3,880	0.03%
2019/09/24	2	122.00	0	0.00	121.50	2	4,001	0.05%
2019/09/23	2	122.00	4	121.13	122.00	-2	4,035	-0.05%
2019/09/20	11	119.36	0	0.00	118.50	11	4,023	0.27%
2019/09/18	0	0.00	1	125.00	124.00	-1	3,998	-0.03%
2019/09/17	1	125.50	0	0.00	127.00	1	3,962	0.03%
2019/09/16	0	0.00	6	126.67	127.00	-6	3,935	-0.15%
2019/09/12	4	124.88	4	124.88	124.50	0	3,855	0.00%
2019/09/11	4	122.75	12	121.79	124.50	-8	3,780	-0.21%
2019/09/10	3	116.33	2	117.50	119.00	1	3,582	0.03%
2019/09/09	1	110.50	1	112.00	112.50	0	3,462	0.00%
2019/09/06	1	113.00	0	0.00	112.50	1	3,439	0.03%
2019/09/05	1	115.50	0	0.00	115.00	1	3,418	0.03%
2019/08/30	2	115.50	0	0.00	113.50	2	3,481	0.06%
2019/08/28	5	115.00	0	0.00	115.50	5	3,465	0.14%
2019/08/23	1	116.00	0	0.00	116.00	1	3,509	0.03%
2019/08/20	7	120.50	7	119.64	119.00	0	3,533	0.00%
2019/08/19	2	118.50	0	0.00	117.50	2	3,538	0.06%
2019/08/16	7	117.57	0	0.00	117.50	7	3,547	0.20%
2019/08/14	7	121.50	6	119.50	119.00	1	3,568	0.03%
2019/08/13	0	0.00	1	116.50	117.00	-1	3,541	-0.03%
2019/08/12	50	118.50	0	0.00	117.00	50	3,568	1.40%
2019/08/08	1	118.00	0	0.00	120.00	1	3,530	0.03%
2019/08/06	1	114.00	0	0.00	118.00	1	3,595	0.03%
2019/08/05	3	119.50	1	119.00	118.00	2	3,606	0.06%
2019/08/02	1	119.00	0	0.00	119.50	1	3,579	0.03%
2019/08/01	1	123.50	1	125.00	124.50	0	3,554	0.00%
2019/07/31	2	124.25	1	124.00	123.00	1	3,572	0.03%
2019/07/30	2	122.50	1	122.00	124.00	1	3,572	0.03%
2019/07/29	0	0.00	3	125.33	125.00	-3	3,584	-0.08%
2019/07/26	105	124.98	2	123.00	122.00	103	3,557	2.90%	大買/鉅額交易
2019/07/25	1	120.00	5	121.50	122.00	-4	3,444	-0.12%
2019/07/24	0	0.00	2	122.00	123.00	-2	3,429	-0.06%
2019/07/23	1	119.00	9	121.17	123.00	-8	3,455	-0.23%
2019/07/22	0	0.00	2	118.75	118.50	-2	3,615	-0.06%
2019/07/19	1	118.50	0	0.00	116.00	1	3,760	0.03%
2019/07/16	2	118.00	1	117.00	117.00	1	3,699	0.03%
2019/07/15	1	121.50	8	119.81	122.00	-7	3,619	-0.19%
2019/07/12	26	118.17	25	116.50	119.50	1	3,585	0.03%
2019/07/11	10	115.50	108	112.45	116.00	-98	3,414	-2.87%	大賣/
2019/07/10	1	103.00	8	104.75	105.50	-7	3,204	-0.22%
2019/07/09	0	0.00	8	102.75	102.50	-8	3,156	-0.25%
2019/07/08	5	101.00	2	101.00	100.50	3	3,137	0.10%
2019/07/03	1	99.80	12	100.04	100.50	-11	3,320	-0.33%
2019/07/02	1	99.00	3	99.80	99.50	-2	3,390	-0.06%
2019/07/01	2	99.00	40	100.00	100.00	-38	3,427	-1.11%
2019/06/28	3	104.33	61	104.66	104.00	-58	3,351	-1.73%
2019/06/27	0	0.00	20	104.00	104.50	-20	3,322	-0.60%
2019/06/26	0	0.00	7	102.93	104.00	-7	3,322	-0.21%
2019/06/25	23	101.50	0	0.00	100.50	23	3,313	0.69%
2019/06/24	2	103.50	0	0.00	103.50	2	3,311	0.06%
2019/06/21	0	0.00	1	103.50	103.50	-1	3,312	-0.03%
2019/06/20	1	102.50	2	103.00	102.50	-1	3,325	-0.03%
2019/06/19	0	0.00	5	102.00	103.00	-5	3,367	-0.15%
2019/06/13	1	100.00	0	0.00	99.20	1	3,545	0.03%
2019/06/12	1	102.00	5	102.00	101.00	-4	3,646	-0.11%
2019/06/11	2	101.00	0	0.00	101.00	2	3,688	0.05%
2019/06/10	0	0.00	16	101.14	102.00	-16	3,714	-0.43%
2019/06/06	4	98.13	0	0.00	97.20	4	3,729	0.11%
2019/06/04	1	98.50	2	98.60	98.30	-1	3,772	-0.03%
2019/05/29	0	0.00	1	101.50	99.60	-1	3,963	-0.03%
2019/05/28	1	99.60	0	0.00	99.40	1	3,983	0.03%
2019/05/27	3	99.30	3	99.90	100.50	0	4,004	0.00%
2019/05/24	12	100.17	0	0.00	99.00	12	4,022	0.30%
2019/05/23	5	103.00	1	102.50	103.00	4	4,050	0.10%
2019/05/22	2	105.00	0	0.00	104.50	2	4,046	0.05%
2019/05/21	0	0.00	2	103.50	104.00	-2	4,069	-0.05%
2019/05/17	3	99.20	3	103.00	99.20	0	4,095	0.00%
2019/05/16	120	101.83	0	0.00	100.00	120	4,150	2.89%	大買/鉅額交易
2019/05/15	0	0.00	2	102.00	102.00	-2	4,181	-0.05%
2019/05/14	24	98.40	20	98.40	98.50	4	4,310	0.09%
2019/05/13	3	99.80	0	0.00	99.80	3	4,484	0.07%
2019/05/10	7	103.57	1	104.00	101.50	6	4,507	0.13%
2019/05/09	0	0.00	1	105.00	103.50	-1	4,543	-0.02%
2019/05/08	1	104.50	0	0.00	105.00	1	4,552	0.02%
2019/05/06	2	100.50	1	100.50	101.50	1	4,619	0.02%
2019/05/03	0	0.00	15	104.43	104.00	-15	4,600	-0.33%
2019/04/30	12	103.54	1	103.50	104.00	11	4,591	0.24%
2019/04/29	1	105.00	43	102.56	105.00	-42	4,614	-0.91%
2019/04/26	39	105.01	2	104.00	103.00	37	4,594	0.81%
2019/04/25	1	111.50	1	112.00	111.50	0	4,696	0.00%
2019/04/22	1	105.50	1	105.50	105.00	0	4,623	0.00%
2019/04/18	1	103.00	2	103.00	102.00	-1	4,868	-0.02%
2019/04/17	4	104.50	0	0.00	104.50	4	4,883	0.08%
2019/04/16	2	107.50	4	107.38	107.50	-2	4,856	-0.04%
2019/04/15	0	0.00	5	105.00	105.00	-5	4,829	-0.10%
2019/04/11	2	104.50	0	0.00	103.00	2	4,844	0.04%
2019/04/10	13	104.81	0	0.00	105.50	13	4,838	0.27%
2019/04/09	6	106.08	36	106.90	107.00	-30	4,806	-0.62%
2019/04/08	6	103.67	16	104.34	104.00	-10	4,728	-0.21%
2019/03/29	0	0.00	1	99.10	98.60	-1	4,652	-0.02%
2019/03/28	1	97.60	1	98.50	97.60	0	4,754	0.00%
2019/03/27	0	0.00	2	99.00	99.10	-2	4,905	-0.04%
2019/03/26	1	97.90	2	98.15	97.70	-1	5,061	-0.02%
2019/03/22	72	97.68	0	0.00	97.00	72	5,219	1.38%
2019/03/21	2	98.70	1	99.50	98.90	1	5,238	0.02%
2019/03/20	5	99.02	6	100.05	99.60	-1	5,353	-0.02%
2019/03/19	15	100.37	28	100.54	99.50	-13	5,353	-0.24%
2019/03/18	1	97.30	0	0.00	98.30	1	5,316	0.02%
2019/03/15	8	99.15	8	96.93	96.70	0	5,360	0.00%
2019/03/14	4	97.50	5	97.28	97.40	-1	5,249	-0.02%
2019/03/13	5	95.12	4	96.10	95.60	1	5,239	0.02%
2019/03/12	7	95.99	7	95.03	94.40	0	5,221	0.00%
2019/03/11	10	95.38	7	95.00	95.00	3	5,256	0.06%
2019/03/08	1	92.80	1	93.10	92.80	0	5,318	0.00%
2019/03/07	0	0.00	3	94.77	94.80	-3	5,425	-0.06%
2019/03/06	57	94.57	3	95.10	94.30	54	5,493	0.98%
2019/03/05	10	95.44	15	95.12	95.50	-5	5,542	-0.09%
2019/03/04	25	93.24	2	94.00	93.10	23	5,578	0.41%
2019/02/27	2	90.70	0	0.00	91.60	2	5,529	0.04%
2019/02/25	3	92.00	2	92.30	92.30	1	5,705	0.02%
2019/02/22	6	92.00	2	91.95	91.80	4	5,868	0.07%
2019/02/20	5	94.30	0	0.00	94.00	5	6,036	0.08%
2019/02/19	3	94.90	0	0.00	94.80	3	6,108	0.05%
2019/02/18	35	95.73	16	97.96	94.80	19	6,322	0.30%
2019/02/15	5	96.02	27	96.56	96.10	-22	6,336	-0.35%
2019/02/14	5	93.32	2	93.00	94.00	3	6,321	0.05%
2019/02/13	33	93.90	13	93.99	93.00	20	6,450	0.31%
2019/02/12	6	95.35	82.4	94.70	97.40	-76.4	6,428	-1.19%
2019/02/11	3	88.60	2	88.80	89.00	1	6,464	0.02%
2019/01/30	28	86.81	29	87.13	87.10	-1	6,542	-0.02%
2019/01/29	9	85.87	23	86.21	86.30	-14	6,842	-0.20%
2019/01/28	1	85.70	3	84.93	84.70	-2	6,971	-0.03%
2019/01/25	12	85.18	10	85.67	86.00	2	7,088	0.03%
2019/01/24	1	82.80	0	0.00	83.00	1	7,413	0.01%
2019/01/23	4	82.00	4	82.60	82.90	0	7,679	0.00%
2019/01/22	4	82.10	4	81.90	81.60	0	8,051	0.00%
2019/01/21	1	81.90	0	0.00	82.00	1	8,234	0.01%
2019/01/18	9	83.01	9	82.83	82.60	0	8,624	0.00%
2019/01/17	40	82.83	21	82.78	82.50	19	8,731	0.22%
2019/01/16	6	88.17	9	88.40	88.80	-3	8,568	-0.04%
2019/01/15	7	87.41	23.2	88.10	88.40	-16.2	8,998	-0.18%
2019/01/14	4	85.60	4	85.48	85.40	0	9,202	0.00%
2019/01/11	37	87.16	35	88.54	86.90	2	9,299	0.02%
2019/01/10	11	86.16	51	86.41	88.20	-40	9,206	-0.43%
2019/01/09	11	84.08	2	82.70	82.30	9	9,039	0.10%
2019/01/07	5	81.50	0	0.00	82.40	5	8,979	0.06%
2019/01/04	10	81.52	10	81.12	81.00	0	8,956	0.00%
2019/01/03	5	82.00	6	82.42	82.50	-1	8,977	-0.01%
2019/01/02	1	83.10	0	0.00	82.10	1	8,972	0.01%
2018/12/28	5	84.42	5	83.32	84.50	0	8,952	0.00%
2018/12/27	12	82.85	10	83.76	84.40	2	8,992	0.02%
2018/12/26	0	0.00	3	81.63	81.80	-3	8,954	-0.03%
2018/12/25	3	81.80	0	0.00	81.00	3	8,955	0.03%
2018/12/24	4	83.95	0	0.00	83.00	4	8,916	0.04%
2018/12/21	27	85.70	13	87.89	85.00	14	8,909	0.16%
2018/12/20	34	86.14	61	87.32	87.50	-27	8,796	-0.31%
2018/12/19	11	85.79	56	82.83	86.00	-45	8,697	-0.52%
2018/12/18	29	82.10	3	81.90	79.20	26	8,518	0.31%
2018/12/17	0	0.00	1	83.90	83.50	-1	8,354	-0.01%
2018/12/14	22	83.95	3	83.23	82.50	19	8,351	0.23%
2018/12/13	13	87.14	45	86.84	85.90	-32	8,310	-0.39%
2018/12/12	0	0.00	13	84.42	84.70	-13	8,195	-0.16%
2018/12/11	2	82.00	0	0.00	83.00	2	8,215	0.02%
2018/12/10	2	82.85	1	83.80	83.30	1	8,175	0.01%
2018/12/07	1	81.30	1.1	82.45	82.00	-0.1	8,156	0.00%
2018/12/06	7	80.83	0	0.00	82.10	7	8,184	0.09%
2018/12/05	0	0.00	10	83.60	83.50	-10	8,173	-0.12%
2018/12/04	5	86.26	8	85.13	85.40	-3	8,191	-0.04%
2018/12/03	6	85.43	13	85.18	85.50	-7	8,152	-0.09%
2018/11/30	2	83.20	26	83.19	84.30	-24	8,070	-0.30%
2018/11/29	0	0.00	20	82.10	80.80	-20	7,997	-0.25%
2018/11/28	8	80.09	3	80.53	80.60	5	7,949	0.06%
2018/11/27	10	82.00	12	80.65	82.10	-2	7,878	-0.03%
2018/11/26	5	79.40	0	0.00	79.90	5	7,804	0.06%
2018/11/23	5	76.84	5	76.80	76.70	0	7,802	0.00%
2018/11/22	12	79.74	5	78.74	77.50	7	7,711	0.09%
2018/11/21	10	81.64	17	81.89	82.40	-7	7,585	-0.09%
2018/11/20	12	80.68	0	0.00	80.10	12	7,370	0.16%
2018/11/19	1	86.40	1	86.30	86.50	0	7,170	0.00%
2018/11/16	14	85.34	20	86.71	87.00	-6	7,112	-0.08%
2018/11/15	15	85.83	16	85.14	86.00	-1	7,004	-0.01%
2018/11/14	1	83.80	4	84.00	82.70	-3	6,800	-0.04%
2018/11/13	0	0.00	2	82.80	84.70	-2	6,745	-0.03%
2018/11/12	5	83.30	3	83.97	84.40	2	6,687	0.03%
2018/11/09	7	82.17	1	82.60	83.80	6	6,551	0.09%
2018/11/08	60	81.65	76	82.68	81.50	-16	6,402	-0.25%
2018/11/07	7	80.83	7	80.74	81.40	0	6,148	0.00%
2018/11/06	20	80.54	47	81.46	80.30	-27	6,044	-0.45%
2018/11/05	2	78.90	5	80.92	78.30	-3	5,695	-0.05%
2018/11/02	46	80.19	12	80.47	81.30	34	5,536	0.61%
2018/11/01	26	80.77	80	82.46	80.40	-54	5,439	-0.99%
2018/10/31	20	80.04	27	80.74	80.90	-7	5,060	-0.14%
2018/10/30	23	78.83	43	78.33	80.30	-20	4,866	-0.41%
2018/10/29	8	73.71	24.3	74.86	76.40	-16.3	4,611	-0.35%
2018/10/26	100	74.08	55	72.62	73.30	45	4,463	1.01%
2018/10/25	0	0.00	85.5	74.93	75.10	-85.5	4,117	-2.08%
2018/10/24	72	74.26	12	74.30	74.40	60	4,047	1.48%
2018/10/23	26	74.45	88	73.88	74.50	-62	4,142	-1.50%
2018/10/22	15	71.77	135	70.80	71.50	-120	4,070	-2.95%	大賣/鉅額交易
2018/10/19	0	0.00	17	67.71	67.70	-17	3,798	-0.45%
2018/10/16	0	0.00	12	63.22	62.80	-12	3,903	-0.31%
2018/10/12	0.1	63.20	1	62.30	63.00	-0.9	3,966	-0.02%
2018/10/11	2	62.00	1	61.90	61.70	1	4,002	0.02%
2018/10/09	0	0.00	2	65.20	66.10	-2	3,965	-0.05%
2018/10/05	5	65.40	100	65.05	65.30	-95	4,046	-2.35%
2018/10/03	0	0.00	1.3	66.96	67.20	-1.3	4,029	-0.03%
2018/10/02	1	67.50	4	67.03	66.70	-3	4,021	-0.07%
2018/10/01	2	67.90	4	67.80	68.40	-2	4,007	-0.05%
2018/09/28	5	68.36	0	0.00	69.00	5	3,988	0.13%
2018/09/27	7	68.13	0	0.00	68.50	7	3,977	0.18%
2018/09/26	3	68.17	15	69.18	68.10	-12	3,959	-0.30%
2018/09/25	2	67.80	0	0.00	68.10	2	3,891	0.05%
2018/09/21	1	67.20	5	67.70	68.20	-4	3,883	-0.10%
2018/09/20	5	68.04	0	0.00	67.80	5	3,881	0.13%
2018/09/19	64	68.55	0	0.00	68.50	64	3,864	1.66%
2018/09/18	0	0.00	11	68.73	67.70	-11	3,842	-0.29%
2018/09/17	3	69.30	48	69.42	69.20	-45	3,805	-1.18%
2018/09/14	2	68.30	2	68.05	68.00	0	3,744	0.00%
2018/09/13	0	0.00	20	68.15	68.00	-20	3,724	-0.54%
2018/09/12	0	0.00	2	66.50	66.20	-2	3,664	-0.05%
2018/09/11	0	0.00	2	64.30	64.40	-2	3,644	-0.05%
2018/09/10	2	63.80	2	63.90	63.50	0	3,629	0.00%
2018/09/07	33	66.43	0	0.00	65.70	33	3,609	0.91%
2018/09/06	12	66.88	0	0.00	67.00	12	3,582	0.33%
2018/09/05	17	68.29	3	68.20	67.60	14	3,585	0.39%
2018/09/04	3	68.90	2	68.70	69.00	1	3,546	0.03%
2018/09/03	0	0.00	17	67.94	67.40	-17	3,602	-0.47%
2018/08/31	16	67.44	11	67.85	67.50	5	3,607	0.14%
2018/08/30	8	67.60	17	67.76	67.60	-9	3,608	-0.25%
2018/08/27	0	0.00	1	65.60	65.60	-1	3,685	-0.03%
2018/08/23	0	0.00	1	64.90	64.90	-1	3,733	-0.03%
2018/08/22	1	65.70	0	0.00	65.10	1	3,774	0.03%
2018/08/21	6.1	63.43	9	65.69	65.40	-2.9	3,759	-0.08%
2018/08/20	17	64.15	0.1	63.90	63.70	16.9	3,776	0.45%
2018/08/17	1	66.30	0	0.00	65.80	1	3,777	0.03%
2018/08/14	0	0.00	14	66.56	66.80	-14	3,747	-0.37%
2018/08/13	8.1	64.74	50	66.00	65.80	-41.9	3,780	-1.11%
2018/08/10	0.3	67.40	5	67.62	67.40	-4.7	3,739	-0.13%
2018/08/07	3	67.93	4	67.28	67.90	-1	3,715	-0.03%
2018/08/06	57	67.15	9	67.17	67.50	48	3,689	1.30%
2018/08/03	3	66.70	4	66.00	66.70	-1	3,616	-0.03%
2018/08/02	1	64.50	0	0.00	64.20	1	3,518	0.03%
2018/08/01	7.2	64.97	9	65.07	64.50	-1.8	3,507	-0.05%
2018/07/31	0	0.00	3	63.60	64.60	-3	3,489	-0.09%
2018/07/30	14	65.38	11	65.35	65.00	3	3,424	0.09%
2018/07/27	104	63.68	64	64.18	64.30	40	3,195	1.25%	大買/
2018/07/26	2	58.10	0	0.00	58.50	2	2,874	0.07%
2018/07/24	0	0.00	26	62.12	61.80	-26	2,973	-0.87%
2018/07/23	1	62.20	25	62.10	62.10	-24	3,055	-0.79%
2018/07/20	2	61.20	4	61.20	61.40	-2	3,033	-0.07%
2018/07/18	1	61.50	5	60.76	61.50	-4	3,086	-0.13%
2018/07/17	2.1	59.62	0	0.00	59.70	2.1	3,056	0.07%
2018/07/16	2	59.55	0	0.00	59.30	2	3,064	0.07%
2018/07/13	2	59.05	4	59.10	59.50	-2	3,057	-0.07%
2018/07/12	8	59.43	0	0.00	59.80	8	3,020	0.26%
2018/07/10	0	0.00	2	60.30	60.20	-2	3,095	-0.06%
2018/07/09	1	60.10	0	0.00	60.20	1	3,115	0.03%
2018/07/06	1	59.80	9	59.76	59.80	-8	3,142	-0.25%
2018/07/03	3	60.83	0	0.00	60.50	3	3,243	0.09%
2018/07/02	3	61.40	0	0.00	60.90	3	3,251	0.09%
2018/06/29	3	60.57	0	0.00	61.00	3	3,258	0.09%
2018/06/28	10	59.84	0	0.00	59.80	10	3,245	0.31%
2018/06/27	0	0.00	1	60.10	60.20	-1	3,269	-0.03%
2018/06/26	1	60.20	0	0.00	60.30	1	3,328	0.03%
2018/06/22	0	0.00	2	60.90	60.80	-2	3,469	-0.06%
2018/06/21	2	61.30	1	61.30	61.20	1	3,476	0.03%
2018/06/20	5	61.04	1	60.90	61.00	4	3,518	0.11%
2018/06/19	1	62.00	0	0.00	61.90	1	3,513	0.03%
2018/06/15	2	62.40	0	0.00	62.10	2	3,582	0.06%
2018/06/14	1	62.00	0	0.00	62.10	1	3,609	0.03%
2018/06/13	2	62.30	0	0.00	62.20	2	3,682	0.05%
2018/06/12	2	62.30	2	62.80	62.50	0	3,885	0.00%
2018/06/11	16	63.36	0	0.00	62.50	16	3,912	0.41%
2018/06/08	0	0.00	13	65.79	65.60	-13	3,923	-0.33%
2018/06/07	1	65.00	2	65.35	66.20	-1	3,944	-0.03%
2018/06/06	1	66.00	1	65.70	65.70	0	3,970	0.00%
2018/06/05	0	0.00	9	64.27	65.10	-9	3,999	-0.23%
2018/06/04	2	63.05	1	62.90	63.00	1	3,946	0.03%
2018/06/01	1	62.40	1	62.20	62.20	0	3,960	0.00%
2018/05/30	10	62.04	0	0.00	62.10	10	4,152	0.24%
2018/05/29	3	63.57	4	63.95	63.30	-1	4,168	-0.02%
2018/05/28	0	0.00	13	63.28	63.60	-13	4,235	-0.31%
2018/05/25	7	61.70	0	0.00	61.80	7	4,386	0.16%
2018/05/24	0	0.00	1	62.50	62.10	-1	4,657	-0.02%
2018/05/22	1	62.20	0	0.00	61.80	1	4,937	0.02%
2018/05/21	10	62.40	7	62.57	61.90	3	5,091	0.06%
2018/05/18	4	61.08	0	0.00	61.00	4	5,094	0.08%
2018/05/17	1	61.41	2	61.60	61.50	-1	5,155	-0.02%
2018/05/16	3	61.10	0	0.00	60.90	3	5,214	0.06%
2018/05/15	12	61.23	0	0.00	61.00	12	5,329	0.23%
2018/05/14	1	62.80	0	0.00	62.70	1	5,479	0.02%
2018/05/11	1	62.10	2	62.15	62.10	-1	5,637	-0.02%
2018/05/10	0	62.00	8	62.00	61.50	-8	5,653	-0.14%
2018/05/09	3	60.67	1	61.40	61.10	2	5,666	0.04%
2018/05/08	4	60.98	0	0.00	60.90	4	5,634	0.07%
2018/05/07	6	61.47	0	0.00	62.30	6	5,621	0.11%
2018/05/04	14	59.84	0	0.00	59.70	14	5,704	0.25%
2018/05/03	14	60.49	0	0.00	60.20	14	5,679	0.25%
2018/05/02	2	61.75	0	0.00	62.40	2	5,674	0.04%
2018/04/30	34	61.82	13	62.18	61.60	21	5,668	0.37%
2018/04/27	47	64.11	13.1	63.93	63.80	33.9	5,593	0.61%
2018/04/26	23	66.57	12	69.80	66.20	11	5,488	0.20%
2018/04/25	11	68.67	2	69.50	69.80	9	5,500	0.16%
2018/04/24	5	70.70	4	70.60	71.00	1	5,528	0.02%
2018/04/23	5	71.70	0	0.00	71.70	5	5,556	0.09%
2018/04/20	0	0.00	12	73.18	73.20	-12	5,612	-0.21%
2018/04/19	0	0.00	1	73.30	72.80	-1	5,600	-0.02%
2018/04/17	8	71.59	0	0.00	71.30	8	5,666	0.14%
2018/04/16	0	0.00	2	72.90	73.00	-2	5,591	-0.04%
2018/04/13	0	0.00	3	73.33	72.60	-3	5,599	-0.05%
2018/04/12	9	71.78	0	0.00	72.20	9	5,600	0.16%
2018/04/11	2	73.30	1	73.40	73.20	1	5,606	0.02%
2018/04/09	4	71.43	0	0.00	71.20	4	5,572	0.07%
2018/03/31	1	71.70	1	72.00	71.90	0	5,620	0.00%
2018/03/30	0	0.00	1	72.30	71.50	-1	5,640	-0.02%
2018/03/29	13	71.94	0	0.00	71.50	13	5,633	0.23%
2018/03/28	43	73.54	1	74.80	72.10	42	5,575	0.75%
2018/03/27	3	76.17	0	0.00	75.70	3	5,449	0.06%
2018/03/26	0	0.00	1	75.50	75.50	-1	5,463	-0.02%
2018/03/23	11	75.46	12	75.58	75.80	-1	5,507	-0.02%
2018/03/22	10	77.40	11	77.24	77.10	-1	5,538	-0.02%
2018/03/21	13	77.88	24	78.95	77.40	-11	5,694	-0.19%
2018/03/20	0	0.00	1	78.30	77.50	-1	5,887	-0.02%
2018/03/19	3	77.87	9.4	78.49	78.60	-6.4	6,434	-0.10%
2018/03/16	4	77.30	6	78.32	76.60	-2	6,840	-0.03%
2018/03/15	17	76.28	0	0.00	76.10	17	6,663	0.26%
2018/03/14	13	76.67	2	77.20	77.30	11	6,648	0.17%
2018/03/13	9	78.14	0	0.00	78.30	9	6,606	0.14%
2018/03/12	28	78.08	13	78.67	78.30	15	6,610	0.23%
2018/03/09	8	77.36	7	78.70	78.10	1	6,590	0.02%
2018/03/08	10	78.68	0	0.00	78.50	10	6,547	0.15%
2018/03/07	1	78.20	0	0.00	78.30	1	6,581	0.02%
2018/03/06	36	78.00	1	78.50	78.50	35	6,572	0.53%
2018/03/05	61	79.61	6.1	79.15	78.50	54.9	6,523	0.84%
2018/03/02	1	81.90	2	81.50	81.60	-1	6,385	-0.02%
2018/03/01	11	81.79	12	82.50	82.80	-1	6,348	-0.02%
2018/02/27	26	83.69	59	83.81	82.50	-33	6,284	-0.53%
2018/02/26	2	82.60	72	82.79	82.20	-70	6,119	-1.14%
2018/02/23	12	80.23	59	79.53	80.20	-47	5,848	-0.80%
2018/02/22	0	0.00	2	77.70	77.50	-2	5,672	-0.04%
2018/02/21	3	75.60	48	77.22	77.40	-45	5,655	-0.80%
2018/02/08	0	0.00	1	76.00	73.50	-1	5,512	-0.02%
2018/02/07	1	75.00	53	74.21	74.50	-52	5,498	-0.95%
2018/02/06	78	72.07	13	72.70	71.10	65	5,467	1.19%
2018/02/05	7	76.16	63	76.65	77.00	-56	5,337	-1.05%
2018/02/02	16	74.35	1	75.00	75.00	15	5,200	0.29%
2018/02/01	21	74.90	1	75.00	74.50	20	5,215	0.38%
2018/01/30	0	0.00	15	74.70	73.40	-15	5,322	-0.28%
2018/01/29	1	74.10	8	74.64	75.00	-7	5,321	-0.13%
2018/01/26	3	72.87	13	72.60	72.60	-10	5,238	-0.19%
2018/01/25	12	74.17	3	73.70	73.50	9	5,308	0.17%
2018/01/24	30	73.28	19	74.66	74.80	11	5,382	0.20%
2018/01/23	12	73.75	3	74.03	73.50	9	5,461	0.16%
2018/01/22	0	0.00	23	74.57	74.60	-23	5,675	-0.41%
2018/01/19	0	0.00	19	73.45	73.70	-19	5,866	-0.32%
2018/01/18	3	73.20	12	72.83	73.20	-9	5,858	-0.15%
2018/01/17	1	71.80	5	72.00	72.00	-4	5,797	-0.07%
2018/01/16	3	70.50	3	71.63	71.20	0	5,761	0.00%
2018/01/15	2	69.85	3	70.00	69.80	-1	5,784	-0.02%
2018/01/12	1	70.20	0	0.00	70.20	1	5,818	0.02%
2018/01/11	5	69.60	0	0.00	70.00	5	5,762	0.09%
2018/01/10	5	68.46	1	68.60	68.00	4	5,746	0.07%
2018/01/09	12	70.10	0	0.00	69.20	12	5,729	0.21%
2018/01/08	0	0.00	2	70.30	70.30	-2	5,717	-0.03%
2018/01/05	6	70.33	3	71.00	70.30	3	5,715	0.05%
2018/01/04	1	69.80	0	0.00	70.30	1	5,702	0.02%
2018/01/03	1	69.80	1	70.00	69.80	0	5,736	0.00%