瑞儀 (6176)-富邦-嘉義券商分點個股進出

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
209.0
漲跌
▲2.0
漲幅
+0.97%
成交量
3,715張
產業
上市光電類股
941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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	209.00	6	210.49	209.00	-5	5,365	-0.09%
2024/05/03	1	210.00	18.2	207.97	207.00	-17.2	5,324	-0.32%
2024/05/02	10.1	203.72	39.1	206.19	207.50	-29.1	5,275	-0.55%
2024/04/30	17	199.68	19.1	198.68	199.00	-2.1	5,162	-0.04%
2024/04/29	11.1	197.45	4.2	196.73	197.50	6.9	5,109	0.14%
2024/04/26	6.6	194.77	62	194.19	195.50	-55.5	5,072	-1.09%
2024/04/25	124.1	193.17	94.6	192.91	194.50	29.5	4,894	0.60%	大買/
2024/04/24	5	176.00	0	0.00	177.00	5	4,708	0.11%
2024/04/23	2	173.00	0	0.00	174.50	2	4,721	0.04%
2024/04/22	1	175.00	0.2	175.00	175.00	0.8	4,729	0.02%
2024/04/19	2.2	176.39	29	177.45	177.00	-26.8	4,696	-0.57%
2024/04/18	0.2	181.70	1.6	180.81	182.00	-1.4	4,626	-0.03%
2024/04/17	26	178.50	6	179.08	179.00	20	4,591	0.44%
2024/04/16	23.6	177.08	29	176.55	176.50	-5.4	4,567	-0.12%
2024/04/15	2.4	176.71	5	175.50	176.50	-2.6	4,588	-0.06%
2024/04/12	0.3	175.50	2.1	175.50	175.50	-1.8	4,559	-0.04%
2024/04/11	0	174.00	1	175.00	175.50	-1	4,562	-0.02%
2024/04/10	1	174.50	2	174.50	175.00	-1	4,569	-0.02%
2024/04/09	3	172.50	1	173.00	172.50	2	4,605	0.04%
2024/04/08	1	170.50	0	0.00	170.50	1	4,616	0.02%
2024/04/03	6	171.42	7	172.57	174.00	-1	4,568	-0.02%
2024/04/02	5.2	172.02	12	172.13	174.00	-6.8	4,514	-0.15%
2024/04/01	4	166.25	14	170.11	169.50	-10	4,446	-0.22%
2024/03/29	22.1	170.18	40.3	171.86	169.00	-18.2	4,380	-0.42%
2024/03/28	47.1	173.79	29.3	176.92	172.50	17.8	4,218	0.42%
2024/03/27	17	171.50	16.3	174.55	172.00	0.7	4,055	0.02%
2024/03/26	18.6	171.16	2	175.00	170.50	16.6	3,977	0.42%
2024/03/25	7.1	173.71	3.1	175.52	172.00	4	3,924	0.10%
2024/03/22	10.8	176.17	7.2	176.08	176.00	3.6	3,917	0.09%
2024/03/21	76.6	183.86	53	183.87	183.00	23.6	3,899	0.60%
2024/03/20	47.5	196.71	47	194.52	188.50	0.5	3,821	0.01%
2024/03/19	140	188.18	160	188.02	187.00	-20	3,574	-0.56%	大買/大賣/
2024/03/18	1	177.00	0	0.00	176.50	1	3,387	0.03%
2024/03/15	6.2	173.73	2.3	173.79	172.50	3.9	3,349	0.12%
2024/03/14	36	185.17	35	180.76	180.00	1	3,217	0.03%
2024/03/13	11	181.45	7	182.14	184.00	4	3,053	0.13%
2024/03/12	6	171.01	0	177.00	177.50	6	2,914	0.21%
2024/03/11	7	168.43	8.3	167.78	167.50	-1.3	2,822	-0.05%
2024/03/08	8	171.00	5.1	169.65	170.00	2.9	2,772	0.10%
2024/03/07	202	158.50	200	160.29	166.00	2	2,569	0.08%	大買/大賣/
2024/03/06	0	0.00	0.4	149.50	151.00	-0.4	2,420	-0.02%
2024/03/05	2	148.00	0.1	148.00	149.00	1.9	2,397	0.08%
2024/03/04	2	146.00	39	148.03	148.50	-37	2,357	-1.57%
2024/03/01	31	145.48	1	144.00	144.00	30	2,319	1.29%
2024/02/29	7	147.36	0	0.00	147.50	7	2,268	0.31%
2024/02/27	0	0.00	1	145.50	146.50	-1	2,272	-0.04%
2024/02/26	2.1	145.57	3.2	147.72	147.00	-1.1	2,303	-0.05%
2024/02/23	0	0.00	17	145.00	145.00	-17	2,313	-0.73%
2024/02/22	1.4	144.56	0	0.00	145.00	1.4	2,325	0.06%
2024/02/21	1	143.00	1	143.00	143.00	0	2,321	0.00%
2024/02/20	2	142.00	0.5	141.50	140.50	1.5	2,327	0.07%
2024/02/19	2	139.00	0	0.00	141.00	2	2,336	0.09%
2024/02/16	0	0.00	3	138.50	139.00	-3	2,344	-0.13%
2024/02/15	0	0.00	0.1	140.00	140.00	-0.1	2,349	0.00%
2024/02/02	3	137.67	1	137.00	138.50	2	2,347	0.09%
2024/02/01	0.1	138.00	3	138.00	137.00	-2.9	2,369	-0.12%
2024/01/30	2	139.50	0	0.00	138.50	2	2,426	0.08%
2024/01/29	2	140.00	1	139.50	140.00	1	2,446	0.04%
2024/01/25	0	0.00	1	138.50	139.00	-1	2,452	-0.04%
2024/01/18	0	0.00	1.8	137.05	137.50	-1.8	2,557	-0.07%
2024/01/16	1.1	137.03	0	0.00	138.50	1.1	2,545	0.04%
2024/01/15	0	0.00	1	137.00	137.00	-1	2,578	-0.04%
2024/01/12	0	0.00	1.8	135.50	135.50	-1.8	2,609	-0.07%
2024/01/11	0	0.00	1.2	135.90	136.00	-1.2	2,626	-0.05%
2024/01/09	1	132.00	11	132.09	134.00	-10	2,653	-0.38%
2024/01/08	0	0.00	2.2	138.45	139.00	-2.2	2,565	-0.09%
2024/01/04	0.1	138.50	3	139.33	139.50	-2.9	2,557	-0.11%
2024/01/03	1	136.00	3	137.33	139.50	-2	2,548	-0.08%
2024/01/02	0.6	133.50	35	133.19	139.00	-34.4	2,481	-1.39%
2023/12/28	0	0.00	1	132.00	132.00	-1	2,462	-0.04%
2023/12/27	2.2	131.27	0	0.00	131.00	2.2	2,465	0.09%
2023/12/26	0	0.00	0	131.50	132.00	0	2,467	0.00%
2023/12/25	1	131.50	1	131.50	131.00	0	2,464	0.00%
2023/12/22	0	0.00	1	134.00	133.50	-1	2,450	-0.04%
2023/12/21	0	0.00	10	133.00	132.50	-10	2,430	-0.41%
2023/12/20	1	131.50	0.5	133.50	133.50	0.5	2,410	0.02%
2023/12/19	0.3	131.00	2	130.75	132.00	-1.7	2,383	-0.07%
2023/12/18	3	132.67	0	0.00	132.50	3	2,343	0.13%
2023/12/15	0.2	134.25	0	0.00	134.50	0.2	2,265	0.01%
2023/12/14	1.5	136.33	1	136.00	136.50	0.5	2,254	0.02%
2023/12/13	0	0.00	1	135.50	135.00	-1	2,255	-0.04%
2023/12/12	2	136.75	0	0.00	136.00	2	2,254	0.09%
2023/12/11	0.5	134.00	1	134.50	134.50	-0.5	2,269	-0.02%
2023/12/08	0	0.00	1	133.00	133.50	-1	2,367	-0.04%
2023/12/06	0.1	132.50	0	0.00	132.50	0.1	2,467	0.00%
2023/12/05	2	130.50	0	0.00	131.00	2	2,483	0.08%
2023/12/04	1	131.00	1	132.00	132.00	0	2,493	0.00%
2023/12/01	0	0.00	2	132.00	132.50	-2	2,571	-0.08%
2023/11/30	0	0.00	2	131.50	132.00	-2	2,596	-0.08%
2023/11/29	0	0.00	2	133.25	133.50	-2	2,612	-0.08%
2023/11/28	0	0.00	1	132.50	132.50	-1	2,604	-0.04%
2023/11/27	1	132.50	5.4	132.47	131.50	-4.4	2,601	-0.17%
2023/11/24	6	133.50	1	132.50	133.50	5	2,590	0.19%
2023/11/16	0	128.00	1	129.50	129.00	-1	2,539	-0.04%
2023/11/15	0	0.00	3	128.67	128.50	-3	2,583	-0.12%
2023/11/14	0	0.00	1	128.00	127.00	-1	2,584	-0.04%
2023/11/13	0	0.00	23	127.28	127.50	-23	2,601	-0.88%
2023/11/10	0	126.50	0	127.50	126.00	0	2,630	0.00%
2023/11/09	23	127.50	1	127.00	127.00	22	2,633	0.84%
2023/11/08	2	127.75	2.1	128.74	127.50	-0.1	2,671	0.00%
2023/11/07	0	0.00	2	127.00	127.00	-2	2,666	-0.08%
2023/11/06	1.3	126.36	0	0.00	126.50	1.3	2,674	0.05%
2023/11/03	1	125.50	0	0.00	126.00	1	2,702	0.04%
2023/11/01	0	0.00	2	124.00	125.50	-2	2,797	-0.07%
2023/10/31	1	124.01	0	0.00	124.00	1	2,817	0.04%
2023/10/26	2	126.00	1	127.00	126.00	1	3,148	0.03%
2023/10/25	2	126.50	0	0.00	126.00	2	3,135	0.06%
2023/10/24	1	126.00	2	127.25	126.50	-1	3,142	-0.03%
2023/10/20	0	0.00	1	125.00	125.00	-1	3,097	-0.03%
2023/10/18	0	0.00	1	124.00	125.00	-1	3,148	-0.03%
2023/10/13	0	0.00	40	122.50	123.00	-40	3,234	-1.24%
2023/10/12	1	122.50	0	0.00	122.50	1	3,244	0.03%
2023/10/11	0	0.00	1	122.50	123.00	-1	3,237	-0.03%
2023/10/04	0	0.00	46	125.50	124.50	-46	3,236	-1.42%
2023/10/03	1	124.00	0	0.00	123.50	1	3,220	0.03%
2023/10/02	1	124.50	0	0.00	123.50	1	3,236	0.03%
2023/09/26	2	124.50	0	0.00	123.50	2	3,265	0.06%
2023/09/22	0.1	127.00	0	0.00	127.00	0.1	3,258	0.00%
2023/09/21	1	126.50	0.1	126.15	126.50	0.9	3,281	0.03%
2023/09/19	1	129.00	7.1	130.13	129.00	-6.1	3,436	-0.18%
2023/09/18	0	0.00	42	129.52	129.00	-42	3,486	-1.21%
2023/09/15	1	129.00	1	130.00	129.00	0	3,504	0.00%
2023/09/14	62	129.11	1.1	129.00	129.00	60.9	3,513	1.73%
2023/09/13	3	129.00	51	129.90	129.50	-48	3,476	-1.38%
2023/09/12	1.1	126.05	4	127.13	127.00	-2.9	3,444	-0.08%
2023/09/11	1	123.50	2.2	124.70	125.00	-1.2	3,417	-0.03%
2023/09/08	3	126.17	1	126.00	126.00	2	3,407	0.06%
2023/09/07	2	127.25	1	126.50	127.00	1	3,403	0.03%
2023/09/06	49	126.95	8.1	124.95	127.00	40.9	3,394	1.21%
2023/09/04	1	121.50	7	120.93	122.00	-6	3,329	-0.18%
2023/09/01	0	0.00	4	119.25	119.50	-4	3,308	-0.12%
2023/08/31	0	119.00	2	119.00	119.50	-2	3,313	-0.06%
2023/08/30	1	119.00	0	0.00	118.50	1	3,318	0.03%
2023/08/29	1	117.04	2	118.75	119.00	-1	3,345	-0.03%
2023/08/28	0.1	117.50	2	117.25	117.00	-1.9	3,351	-0.06%
2023/08/25	0	0.00	1	117.00	117.00	-1	3,399	-0.03%
2023/08/23	1	115.00	0	0.00	116.00	1	3,395	0.03%
2023/08/22	3	115.33	2	115.00	114.50	1	3,412	0.03%
2023/08/21	2	113.00	0	0.00	114.00	2	3,403	0.06%
2023/08/18	1	116.50	0.1	117.00	117.00	0.9	3,352	0.03%
2023/08/17	0.2	118.00	0	0.00	118.50	0.2	3,344	0.01%
2023/08/16	0	0.00	2	116.50	117.00	-2	3,329	-0.06%
2023/08/15	60	117.00	0	0.00	116.50	60	3,308	1.81%
2023/08/14	1	116.50	0	0.00	116.50	1	3,299	0.03%
2023/08/11	1	117.50	0	0.00	119.50	1	3,242	0.03%
2023/08/10	51	117.98	0	117.50	118.00	51	3,214	1.59%
2023/08/09	2	118.00	1	118.00	119.00	1	3,182	0.03%
2023/08/08	0	0.00	2	119.75	120.50	-2	3,139	-0.06%
2023/08/07	5	118.40	2	120.00	118.50	3	3,089	0.10%
2023/08/04	1	117.50	0	0.00	118.00	1	3,047	0.03%
2023/08/02	0	0.00	6	117.17	118.00	-6	3,017	-0.20%
2023/08/01	8	117.81	2	118.25	117.50	6	2,960	0.20%
2023/07/31	56.1	121.25	61	119.39	120.50	-4.9	2,884	-0.17%
2023/07/28	3	110.00	0	0.00	110.50	3	2,638	0.11%
2023/07/27	0	0.00	5	111.60	111.00	-5	2,628	-0.19%
2023/07/25	0	0.00	2	111.00	111.00	-2	2,621	-0.08%
2023/07/24	2	109.25	0	0.00	109.50	2	2,669	0.07%
2023/07/20	1	110.50	3	110.50	111.00	-2	2,655	-0.08%
2023/07/18	0	0.00	2	111.00	111.50	-2	2,630	-0.08%
2023/07/17	0.1	109.00	0	0.00	110.50	0.1	2,601	0.00%
2023/07/14	2	108.50	0	0.00	108.50	2	2,636	0.08%
2023/07/13	0.1	111.00	0	0.00	109.00	0.1	2,648	0.00%
2023/07/07	5	109.00	0	0.00	109.50	5	2,841	0.18%
2023/07/06	0	0.00	2	111.75	111.50	-2	2,827	-0.07%
2023/07/04	2	109.00	21	109.50	109.00	-19	2,835	-0.67%
2023/07/03	1	109.00	2	109.75	110.00	-1	2,821	-0.04%
2023/06/29	1	111.00	0	0.00	111.00	1	2,796	0.04%
2023/06/28	2	109.75	0	0.00	111.00	2	2,772	0.07%
2023/06/27	3	110.00	0	0.00	108.00	3	2,748	0.11%
2023/06/26	19	123.03	0	0.00	123.00	19	2,576	0.74%
2023/06/20	1	124.00	0	0.00	124.50	1	2,489	0.04%
2023/06/19	1.2	123.08	0	0.00	123.00	1.2	2,461	0.05%
2023/06/16	3	124.50	0	0.00	124.00	3	2,422	0.12%
2023/06/15	2	125.50	1	126.00	126.00	1	2,339	0.04%
2023/06/14	1	125.00	0	0.00	125.00	1	2,343	0.04%
2023/06/09	0	0.00	1	123.50	124.00	-1	2,290	-0.04%
2023/06/08	3	121.50	3	122.00	122.50	0	2,278	0.00%
2023/06/06	1	120.50	0	0.00	120.00	1	2,262	0.04%
2023/06/02	1	120.50	2	120.75	121.00	-1	2,244	-0.04%
2023/06/01	2	118.50	3	119.33	120.00	-1	2,209	-0.05%
2023/05/31	2	117.75	2	118.00	118.00	0	2,201	0.00%
2023/05/30	0	0.00	2	120.00	119.50	-2	2,149	-0.09%
2023/05/29	0	0.00	2	120.00	120.00	-2	2,151	-0.09%
2023/05/26	0	0.00	3.1	119.34	119.00	-3.1	2,139	-0.14%
2023/05/25	0	0.00	7	118.50	118.50	-7	2,115	-0.33%
2023/05/23	1	116.00	0	0.00	117.00	1	2,091	0.05%
2023/05/22	0	0.00	1	116.50	116.50	-1	2,067	-0.05%
2023/05/12	0	0.00	1	114.00	114.50	-1	2,039	-0.05%
2023/05/10	1	114.00	0	0.00	114.00	1	2,040	0.05%
2023/05/05	1	113.00	0	0.00	114.00	1	2,041	0.05%
2023/05/02	1	113.50	0.3	113.00	113.00	0.8	2,084	0.04%
2023/04/27	1	112.50	2	112.00	112.50	-1	2,120	-0.05%
2023/04/26	2	111.75	1	112.50	112.50	1	2,046	0.05%
2023/04/25	0.1	113.00	4	112.25	112.00	-3.9	2,015	-0.19%
2023/04/24	1	111.50	0	0.00	111.50	1	1,976	0.05%
2023/04/21	0	0.00	1	111.50	111.00	-1	1,948	-0.05%
2023/04/20	3	113.17	0	0.00	112.50	3	1,908	0.16%
2023/04/19	0	0.00	1	114.50	114.00	-1	1,946	-0.05%
2023/04/18	0	0.00	1	112.00	112.50	-1	1,951	-0.05%
2023/04/17	0	0.00	1	113.00	112.50	-1	1,923	-0.05%
2023/04/14	5	113.70	2.1	114.02	112.00	2.9	1,890	0.15%
2023/04/13	0	0.00	0.1	109.50	109.50	-0.1	1,715	-0.01%
2023/04/12	2	111.00	0	0.00	111.00	2	1,717	0.12%
2023/04/10	0	0.00	2	110.50	111.00	-2	1,696	-0.12%
2023/04/07	0	0.00	1	112.50	112.00	-1	1,655	-0.06%
2023/04/06	0	0.00	0.1	111.00	111.00	-0.1	1,633	-0.01%
2023/03/30	0	0.00	1	110.50	110.00	-1	1,658	-0.06%
2023/03/27	0	0.00	1	108.50	108.50	-1	1,801	-0.06%
2023/03/24	0	0.00	1.1	108.45	108.50	-1.1	1,896	-0.06%
2023/03/23	1	108.00	10	108.00	108.00	-9	1,877	-0.48%
2023/03/22	0	0.00	5	108.10	108.00	-5	1,842	-0.27%
2023/03/20	0	0.00	2	106.00	106.50	-2	1,848	-0.11%
2023/03/17	1	104.50	0	105.00	105.00	1	1,857	0.05%
2023/03/15	3	105.17	0	0.00	105.00	3	1,819	0.16%
2023/03/14	2	106.00	1	106.00	105.00	1	1,816	0.06%
2023/03/13	0	0.00	1	105.50	106.50	-1	1,816	-0.06%
2023/03/10	3	106.17	1	107.00	106.00	2	1,799	0.11%
2023/03/09	0	0.00	2	108.25	108.50	-2	1,794	-0.11%
2023/03/08	1	108.00	0	0.00	108.50	1	1,800	0.06%
2023/03/07	0	0.00	2	108.00	108.50	-2	1,810	-0.11%
2023/03/06	2.1	107.52	0	0.00	108.00	2.1	1,798	0.12%
2023/03/03	2	106.50	0	0.00	107.00	2	1,800	0.11%
2023/03/02	6	105.00	0	0.00	105.50	6	1,783	0.34%
2023/03/01	1	105.00	0	0.00	105.00	1	1,792	0.06%
2023/02/24	1	106.50	0	105.50	105.50	1	1,795	0.05%
2023/02/21	0.1	105.00	3	105.33	106.00	-2.9	1,834	-0.16%
2023/02/17	0	0.00	0.1	104.00	104.50	-0.1	1,863	-0.01%
2023/02/13	0	0.00	1	103.00	103.50	-1	1,959	-0.05%
2023/02/10	1	102.01	0	0.00	102.00	1	1,964	0.05%
2023/02/08	1	104.00	1	105.00	104.00	0	1,968	0.00%
2023/02/07	0	103.00	1	104.00	104.00	-1	1,957	-0.05%
2023/02/03	0	0.00	1	103.00	103.00	-1	1,981	-0.05%
2023/02/02	0	0.00	1	104.00	103.50	-1	2,022	-0.05%
2023/01/31	0	0.00	9	102.50	102.50	-9	2,024	-0.44%
2023/01/30	0	0.00	1	102.50	102.00	-1	1,993	-0.05%
2023/01/13	2	98.40	0	0.00	98.30	2	1,970	0.10%
2023/01/11	2	99.15	3	99.30	98.90	-1	1,977	-0.05%
2023/01/10	10	98.75	0	0.00	98.70	10	1,993	0.50%
2023/01/09	6	98.72	2	98.80	98.80	4	2,004	0.20%
2023/01/06	2	101.50	1.1	101.51	101.50	0.9	1,947	0.05%
2023/01/04	1.1	104.55	0.4	104.50	104.00	0.8	1,903	0.04%
2022/12/30	1	105.00	0	0.00	105.00	1	1,909	0.05%
2022/12/29	0.1	103.50	0	0.00	106.00	0.1	1,891	0.01%
2022/12/28	0	0.00	2	104.50	104.50	-2	1,896	-0.11%
2022/12/22	0.3	106.70	0	0.00	105.50	0.3	2,027	0.01%
2022/12/20	0	0.00	1	108.50	107.00	-1	2,033	-0.05%
2022/12/16	0	0.00	5	106.20	107.00	-5	1,886	-0.27%
2022/12/13	1	104.00	0	103.50	103.50	1	1,905	0.05%
2022/12/09	0	0.00	1	106.00	106.00	-1	1,953	-0.05%
2022/12/08	0	0.00	1	105.49	106.00	-1	1,953	-0.05%
2022/12/07	0	0.00	1	105.00	105.00	-1	1,949	-0.05%
2022/12/05	2	105.25	0	105.50	106.00	2	1,936	0.10%
2022/11/30	1	104.50	2	105.00	105.00	-1	1,942	-0.05%
2022/11/29	0	0.00	1	103.50	104.00	-1	1,950	-0.05%
2022/11/24	1	103.50	0	0.00	103.50	1	1,941	0.05%
2022/11/23	3	103.99	0	0.00	104.00	3	1,936	0.16%
2022/11/22	0	0.00	14.1	102.04	104.00	-14.1	1,923	-0.73%
2022/11/17	0	0.00	1.1	103.91	104.50	-1.1	1,871	-0.06%
2022/11/15	1	103.00	3	103.00	103.50	-2	1,835	-0.11%
2022/11/14	0	0.00	1	102.00	102.50	-1	1,817	-0.06%
2022/11/11	2	102.00	2	102.75	101.50	0	1,812	0.00%
2022/11/10	0	0.00	1	101.00	101.00	-1	1,791	-0.06%
2022/11/09	0	0.00	1	101.00	101.50	-1	1,782	-0.06%
2022/11/08	5	99.00	0	99.20	99.20	5	1,747	0.29%
2022/11/07	0	98.90	0	0.00	98.60	0	1,752	0.00%
2022/11/04	1	98.70	0	0.00	99.10	1	1,771	0.06%
2022/11/03	0.1	99.80	1.2	98.80	99.90	-1.1	1,791	-0.06%
2022/11/02	8.2	99.78	2	99.65	99.90	6.2	1,822	0.34%
2022/11/01	2	97.95	1	98.10	98.20	1	1,803	0.06%
2022/10/31	0	0.00	5	97.98	98.40	-5	1,805	-0.28%
2022/10/28	3	95.70	1	95.80	95.60	2	1,772	0.11%
2022/10/27	0	0.00	1	94.50	94.60	-1	1,749	-0.06%
2022/10/25	2	93.30	1	93.30	93.20	1	1,744	0.06%
2022/10/24	0	0.00	1	96.40	96.40	-1	1,752	-0.06%
2022/10/20	2	96.70	0	0.00	96.30	2	1,758	0.11%
2022/10/18	1	98.00	2	98.60	98.50	-1	1,728	-0.06%
2022/10/17	0	0.00	1	95.80	97.80	-1	1,735	-0.06%
2022/10/12	0	0.00	2	97.20	97.40	-2	1,797	-0.11%
2022/10/11	2	97.20	1	97.20	97.20	1	1,827	0.05%
2022/10/07	0	0.00	1	99.10	99.00	-1	1,816	-0.06%
2022/10/05	1	98.60	1	98.12	97.80	0	1,819	0.00%
2022/10/04	4	97.10	1	96.21	98.00	3	1,806	0.17%
2022/09/30	0	100.00	0	100.50	100.50	0	1,751	0.00%
2022/09/29	10	100.42	11	100.18	100.00	-1	1,743	-0.06%
2022/09/28	0	0.00	1	99.60	100.50	-1	1,708	-0.06%
2022/09/27	0	0.00	13	99.38	100.50	-13	1,679	-0.77%
2022/09/26	0	0.00	5	97.14	96.30	-5	1,618	-0.31%
2022/09/22	2	98.50	0	0.00	98.30	2	1,651	0.12%
2022/09/21	0	0.00	1	99.80	100.50	-1	1,615	-0.06%
2022/09/20	1	99.00	0	0.00	100.50	1	1,599	0.06%
2022/09/19	2	99.60	0	0.00	98.90	2	1,600	0.12%
2022/09/16	2	98.40	2	99.30	101.00	0	1,663	0.00%
2022/09/14	2	98.30	0	0.00	98.80	2	1,714	0.12%
2022/09/13	2	99.30	0	0.00	99.60	2	1,720	0.12%
2022/09/07	0	0.00	2	95.20	96.00	-2	1,758	-0.11%
2022/09/06	0	0.00	6	95.75	95.50	-6	1,763	-0.34%
2022/09/05	1	98.90	0	0.00	96.50	1	1,748	0.06%
2022/09/01	0	99.70	2	99.80	99.50	-2	1,722	-0.12%
2022/08/29	0	0.00	4	98.00	98.20	-4	1,717	-0.23%
2022/08/25	0	0.00	7	98.94	99.00	-7	1,712	-0.41%
2022/08/23	0	100.00	0	0.00	100.00	0	1,727	0.00%
2022/08/22	0	0.00	1	100.50	101.00	-1	1,723	-0.06%
2022/08/18	1	100.50	3	99.90	100.50	-2	1,728	-0.12%
2022/08/17	0	0.00	0	100.50	100.00	0	1,727	0.00%
2022/08/15	1	100.00	5	100.10	100.00	-4	1,714	-0.23%
2022/08/12	2	100.50	1	101.00	100.50	1	1,701	0.06%
2022/08/10	5.1	99.64	5	99.90	99.50	0.1	1,677	0.01%
2022/08/09	2	97.40	3	98.10	99.10	-1	1,648	-0.06%
2022/08/08	2	96.60	1	95.50	96.50	1	1,629	0.06%
2022/08/02	2	92.35	0	0.00	92.60	2	1,634	0.12%
2022/08/01	6	92.80	0	0.00	93.20	6	1,638	0.37%
2022/07/29	4	90.90	0	0.00	93.30	4	1,628	0.25%
2022/07/27	1	87.70	2	88.45	88.70	-1	1,575	-0.06%
2022/07/25	1	88.30	0	0.00	88.40	1	1,632	0.06%
2022/07/21	0	0.00	1	86.30	86.70	-1	1,640	-0.06%
2022/07/20	1	86.00	1	86.50	85.80	0	1,618	0.00%
2022/07/18	2	84.60	0	0.00	84.80	2	1,609	0.12%
2022/07/15	0	85.00	3	84.20	84.50	-3	1,596	-0.19%
2022/07/12	1	83.10	2	83.40	83.40	-1	1,627	-0.06%
2022/07/11	16	84.03	0	0.00	84.10	16	1,630	0.98%
2022/07/06	0	0.00	2	82.60	82.00	-2	1,635	-0.12%
2022/07/04	0	0.00	1	83.70	83.00	-1	1,652	-0.06%
2022/07/01	1	84.50	0	0.00	82.90	1	1,665	0.06%
2022/06/29	0	0.00	1	87.30	87.90	-1	1,627	-0.06%
2022/06/28	0	0.00	2	88.00	88.30	-2	1,609	-0.12%
2022/06/27	4	88.25	4	87.95	87.10	0	1,598	0.00%
2022/06/24	3	87.34	1	87.60	86.70	2	1,598	0.13%
2022/06/23	15	98.85	7	99.31	97.60	8	1,512	0.53%
2022/06/22	1	101.00	2	100.50	100.50	-1	1,441	-0.07%
2022/06/21	1	101.00	3	102.00	102.50	-2	1,412	-0.14%
2022/06/20	1	103.00	0	0.00	101.00	1	1,394	0.07%
2022/06/16	2	104.75	0	0.00	104.50	2	1,339	0.15%
2022/06/15	0	105.21	0	0.00	105.50	0	1,353	0.00%
2022/06/13	1	104.00	2	105.25	105.50	-1	1,402	-0.07%
2022/06/09	1	105.00	1	106.00	105.50	0	1,435	0.00%
2022/06/08	1	106.00	0	0.00	106.50	1	1,440	0.07%
2022/06/06	1	105.00	0	0.00	106.00	1	1,453	0.07%
2022/06/02	2	105.50	0	0.00	105.50	2	1,491	0.13%
2022/06/01	1	104.50	4	106.25	106.50	-3	1,538	-0.20%
2022/05/30	0	0.00	2	104.25	104.50	-2	1,559	-0.13%
2022/05/27	1	104.00	0	0.00	103.50	1	1,584	0.06%
2022/05/25	0	104.00	0	0.00	104.00	0	1,624	0.00%
2022/05/23	1	103.50	0	104.00	104.00	1	1,671	0.06%
2022/05/19	2	101.00	4	101.75	103.00	-2	1,682	-0.12%
2022/05/18	2	103.50	0	0.00	103.00	2	1,678	0.12%
2022/05/17	1	102.50	1	103.00	103.00	0	1,694	0.00%
2022/05/16	0	0.00	4	103.50	103.00	-4	1,704	-0.24%
2022/05/13	0	0.00	2	101.50	101.50	-2	1,692	-0.12%
2022/05/12	1.1	100.09	4	100.75	100.00	-2.9	1,723	-0.17%
2022/05/11	1	101.00	0	0.00	100.00	1	1,708	0.06%
2022/05/10	3	100.33	3	101.00	101.50	0	1,703	0.00%
2022/05/09	4	102.13	3	101.83	102.00	1	1,715	0.06%
2022/05/05	1	103.50	1	104.00	104.00	0	1,748	0.00%
2022/05/03	0	0.00	32	102.19	103.00	-32	1,792	-1.79%
2022/04/29	4	103.25	1	103.50	102.50	3	1,804	0.17%
2022/04/28	1	102.50	1	103.00	103.00	0	1,804	0.00%
2022/04/27	0	103.50	2	104.00	104.50	-2	1,786	-0.11%
2022/04/26	1	104.50	2	104.75	105.50	-1	1,798	-0.06%
2022/04/25	1	104.50	3	104.67	105.00	-2	1,882	-0.11%
2022/04/22	3	107.50	0	107.00	107.50	3	1,892	0.16%
2022/04/20	0	105.00	0	0.00	105.50	0	1,862	0.00%
2022/04/19	1	105.50	0	0.00	105.00	1	1,856	0.05%
2022/04/18	0	0.00	2	104.25	104.50	-2	1,854	-0.11%
2022/04/14	1	104.50	2	103.75	104.50	-1	1,857	-0.05%
2022/04/13	0	0.00	2	103.00	103.00	-2	1,846	-0.11%
2022/04/12	0	0.00	1	101.50	102.50	-1	1,857	-0.05%
2022/04/08	0	0.00	2	103.00	102.50	-2	1,874	-0.11%
2022/04/07	0	102.50	0	102.00	101.50	0	1,891	0.00%
2022/04/06	2	102.00	6	102.67	102.50	-4	1,889	-0.21%
2022/03/31	1	104.00	1	104.50	103.50	0	1,896	0.00%
2022/03/30	0	0.00	3	104.00	104.00	-3	1,914	-0.16%
2022/03/29	6	104.92	5	104.70	104.50	1	1,932	0.05%
2022/03/28	3	102.17	2	103.25	103.50	1	1,924	0.05%
2022/03/25	1	103.00	0	103.50	103.00	1	1,937	0.05%
2022/03/24	0	0.00	3	102.67	103.00	-3	1,958	-0.15%
2022/03/23	1	103.00	0	0.00	102.50	1	2,006	0.05%
2022/03/22	0	0.00	1	102.00	102.50	-1	2,035	-0.05%
2022/03/17	0	0.00	3	101.67	102.00	-3	2,059	-0.15%
2022/03/16	4	100.13	4	100.50	100.50	0	2,033	0.00%
2022/03/15	3	100.17	0	0.00	100.00	3	2,013	0.15%
2022/03/14	1	101.00	0	0.00	101.00	1	1,989	0.05%
2022/03/11	1	101.50	3	102.17	101.50	-2	1,988	-0.10%
2022/03/10	2	102.50	1	102.00	102.50	1	1,998	0.05%
2022/03/09	4	100.88	1	101.50	101.00	3	1,990	0.15%
2022/03/07	1	101.00	1	101.00	100.50	0	1,952	0.00%
2022/03/04	0	0.00	2	103.00	103.00	-2	1,922	-0.10%
2022/03/03	1	102.50	0	0.00	103.00	1	1,913	0.05%
2022/03/02	0	0.00	1	102.00	102.50	-1	1,911	-0.05%
2022/03/01	0	0.00	1	101.50	101.50	-1	1,893	-0.05%
2022/02/25	2	99.80	1	100.50	100.50	1	1,895	0.05%
2022/02/24	3	100.00	1	100.00	99.80	2	1,885	0.11%
2022/02/23	2	100.25	1	100.50	100.50	1	1,856	0.05%
2022/02/22	1.1	100.52	1	100.50	100.50	0.1	1,885	0.00%
2022/02/21	0	0.00	5	101.50	102.00	-5	1,954	-0.26%
2022/02/18	3	101.00	15	100.50	101.50	-12	1,971	-0.61%
2022/02/16	1	102.00	0	0.00	101.00	1	1,993	0.05%
2022/02/15	1	101.00	0	0.00	101.50	1	1,993	0.05%
2022/02/14	2.1	100.77	4	100.88	101.00	-2	1,998	-0.10%
2022/02/11	20	103.00	0	0.00	103.00	20	1,982	1.01%
2022/02/08	0	0.00	2	103.00	103.00	-2	2,001	-0.10%
2022/02/07	2	101.75	1	102.50	102.50	1	1,992	0.05%
2022/01/26	1	101.00	2	101.50	101.50	-1	1,984	-0.05%
2022/01/25	3	100.17	1	101.00	101.00	2	1,995	0.10%
2022/01/24	1	100.00	1	101.00	101.50	0	1,985	0.00%
2022/01/21	0	0.00	2	101.00	101.00	-2	2,020	-0.10%
2022/01/20	0.6	104.00	0	0.00	103.50	0.6	1,977	0.03%
2022/01/19	1.1	104.05	3	104.00	104.00	-1.9	1,964	-0.10%
2022/01/18	2	105.75	2	105.00	105.00	0	1,934	0.00%
2022/01/17	1	101.51	2	101.50	102.50	-1	1,842	-0.05%
2022/01/14	1	100.50	3	100.50	101.00	-2	1,830	-0.11%
2022/01/13	2	100.50	0	0.00	101.00	2	1,835	0.11%
2022/01/12	0.1	101.50	0	0.00	101.00	0.1	1,841	0.01%
2022/01/11	1	100.50	1	101.00	101.00	0	1,834	0.00%
2022/01/10	1	101.00	0	0.00	101.50	1	1,842	0.05%
2022/01/07	7	100.71	2	101.25	101.50	5	1,858	0.27%
2022/01/06	1	100.50	9	101.06	101.50	-8	1,898	-0.42%
2022/01/05	7.1	102.00	2	101.50	101.50	5.1	1,942	0.26%
2022/01/04	0	0.00	11	102.00	102.00	-11	1,939	-0.57%
2022/01/03	1	100.51	1	101.50	101.50	0	1,918	0.00%
2021/12/30	2	100.75	1	101.00	101.00	1	1,912	0.05%
2021/12/29	1	100.00	2	100.75	100.50	-1	1,892	-0.05%
2021/12/28	1	100.00	0	0.00	100.50	1	1,881	0.05%
2021/12/27	3	100.00	0	0.00	100.50	3	1,875	0.16%
2021/12/24	0	100.00	0	0.00	100.50	0	1,886	0.00%
2021/12/23	2	99.90	0	0.00	99.90	2	1,875	0.11%
2021/12/21	2	98.60	2	99.15	99.00	0	1,850	0.00%
2021/12/20	6	98.70	1	98.70	98.30	5	1,846	0.27%
2021/12/17	0	0.00	4	99.02	99.10	-4	1,852	-0.22%
2021/12/16	0	0.00	6	97.73	98.10	-6	1,824	-0.33%
2021/12/15	1	94.90	0	0.00	95.70	1	1,848	0.05%
2021/12/14	4	95.15	0	0.00	95.00	4	1,847	0.22%
2021/12/13	1	97.00	0	0.00	96.70	1	1,810	0.06%
2021/12/10	0.1	97.80	0	0.00	97.30	0.1	1,804	0.01%
2021/12/09	2.2	98.05	0	0.00	97.80	2.2	1,808	0.12%
2021/12/08	0	0.00	2	97.80	97.70	-2	1,809	-0.11%
2021/12/07	0.3	97.50	0	0.00	97.30	0.3	1,809	0.02%
2021/12/06	2	97.00	0	0.00	97.10	2	1,815	0.11%
2021/12/02	1	97.30	0	0.00	97.40	1	1,808	0.06%
2021/12/01	0.1	97.20	0	0.00	97.10	0.1	1,823	0.01%
2021/11/30	1.1	97.25	0	0.00	96.00	1.1	1,829	0.06%
2021/11/29	0	96.80	0	0.00	96.50	0	1,820	0.00%
2021/11/26	3	97.00	0	0.00	97.00	3	1,818	0.16%
2021/11/24	1.1	97.94	0	0.00	98.40	1.1	1,806	0.06%
2021/11/23	0	0.00	9	98.98	98.50	-9	1,794	-0.50%
2021/11/22	3	99.93	10	99.79	100.00	-7	1,784	-0.39%
2021/11/19	2	100.00	1.2	100.58	99.70	0.8	1,800	0.04%
2021/11/18	8.1	101.28	7.1	100.27	100.50	1	1,785	0.06%
2021/11/17	20	97.75	1.1	98.03	97.90	18.9	1,736	1.09%
2021/11/16	1	98.20	2	98.20	97.70	-1	1,752	-0.06%
2021/11/11	1.1	96.70	0	0.00	96.70	1.1	1,809	0.06%
2021/11/10	1	96.70	0	0.00	97.00	1	1,831	0.05%
2021/11/09	0	97.70	0	0.00	97.10	0	1,850	0.00%
2021/11/08	4	98.20	0.1	98.00	98.20	3.9	1,834	0.21%
2021/11/04	0	0.00	0.1	97.00	96.30	-0.1	1,910	-0.01%
2021/11/02	1	96.50	0	0.00	96.10	1	1,975	0.05%
2021/11/01	3	97.30	0	0.00	97.90	3	1,999	0.15%
2021/10/29	5	98.28	1	97.40	97.30	4	2,060	0.19%
2021/10/28	0	0.00	4.1	94.66	95.10	-4.1	2,092	-0.20%
2021/10/27	3	94.40	0	0.00	94.30	3	2,147	0.14%
2021/10/26	0	0.00	2	94.00	94.30	-2	2,183	-0.09%
2021/10/25	0.1	93.90	0	0.00	93.70	0.1	2,221	0.00%
2021/10/22	1	93.80	3	93.33	93.70	-2	2,263	-0.09%
2021/10/21	1	92.70	2	92.50	92.00	-1	2,275	-0.04%
2021/10/20	1	91.60	0	0.00	92.00	1	2,297	0.04%
2021/10/18	0	0.00	0.1	91.00	91.00	-0.1	2,628	0.00%
2021/10/15	3	89.67	1	89.70	89.70	2	2,683	0.07%
2021/10/14	6	88.85	1	88.80	88.70	5	2,725	0.18%
2021/10/13	6	91.05	0	0.00	90.80	6	2,723	0.22%
2021/10/12	2	92.90	0	0.00	93.30	2	2,707	0.07%
2021/10/08	2	94.30	0	0.00	94.00	2	2,724	0.07%
2021/10/07	0	0.00	2	94.05	94.40	-2	2,786	-0.07%
2021/10/04	0.1	91.80	4	91.80	92.00	-3.9	2,994	-0.13%
2021/10/01	5	92.42	0	92.60	92.00	5	3,110	0.16%
2021/09/30	3	93.10	0	0.00	93.50	3	3,168	0.09%
2021/09/29	1	93.60	0	0.00	93.40	1	3,243	0.03%
2021/09/28	0	0.00	1	94.10	94.10	-1	3,269	-0.03%
2021/09/27	2	92.60	0	0.00	92.80	2	3,329	0.06%
2021/09/23	3	93.10	0	0.00	92.70	3	3,338	0.09%
2021/09/22	1	93.50	0	0.00	92.60	1	3,330	0.03%
2021/09/17	1	95.30	0	0.00	95.50	1	3,306	0.03%
2021/09/16	5	94.84	0	0.00	94.80	5	3,349	0.15%
2021/09/15	3	94.80	0	0.00	94.70	3	3,374	0.09%
2021/09/14	0	0.00	3	95.63	95.50	-3	3,391	-0.09%
2021/09/10	0	94.80	6	94.12	94.50	-6	3,401	-0.18%
2021/09/09	1	93.60	0	0.00	94.40	1	3,437	0.03%
2021/09/08	2	94.90	1	94.60	94.10	1	3,446	0.03%
2021/09/07	0	0.00	2	96.20	95.70	-2	3,461	-0.06%
2021/09/06	1	97.30	7	96.43	96.00	-6	3,479	-0.17%
2021/09/03	1	99.00	1	98.50	98.00	0	3,465	0.00%
2021/09/02	2	98.60	1	98.10	98.00	1	3,463	0.03%
2021/09/01	2	99.05	0	0.00	99.00	2	3,479	0.06%
2021/08/27	0	97.60	2	97.70	97.60	-2	3,502	-0.06%
2021/08/26	4	97.55	1	97.60	97.50	3	3,505	0.09%
2021/08/25	3	98.90	0	0.00	99.10	3	3,497	0.09%
2021/08/24	3	97.73	2	98.20	97.50	1	3,483	0.03%
2021/08/23	0	0.00	1	94.90	95.40	-1	3,490	-0.03%
2021/08/20	1	94.20	0	0.00	93.80	1	3,469	0.03%
2021/08/19	1	96.00	1	96.00	96.00	0	3,453	0.00%
2021/08/18	2.2	97.27	0	0.00	97.90	2.2	3,429	0.06%
2021/08/17	0	0.00	1	97.50	97.60	-1	3,418	-0.03%
2021/08/16	5	96.30	2	96.00	96.30	3	3,376	0.09%
2021/08/13	5	96.32	1	96.10	95.30	4	3,368	0.12%
2021/08/12	0	0.00	1	97.90	97.60	-1	3,354	-0.03%
2021/08/11	15.1	97.31	1	97.50	97.10	14.1	3,366	0.42%
2021/08/10	5.2	99.30	7	99.51	98.90	-1.8	3,348	-0.05%
2021/08/09	0	0.00	1	100.50	100.50	-1	3,349	-0.03%
2021/08/06	5	101.50	2	101.50	101.00	3	3,377	0.09%
2021/08/05	20	101.95	1	102.50	102.50	19	3,393	0.56%
2021/08/04	3	101.00	0	0.00	101.00	3	3,452	0.09%
2021/08/03	5	101.80	3	102.00	102.50	2	3,476	0.06%
2021/08/02	3	103.83	1	104.00	104.00	2	3,441	0.06%
2021/07/30	20	105.98	4	105.88	105.50	16	3,429	0.47%
2021/07/29	6	106.42	0	0.00	107.00	6	3,435	0.17%
2021/07/28	1	107.00	1	107.00	107.00	0	3,455	0.00%
2021/07/27	2	110.50	1	110.50	109.00	1	3,535	0.03%
2021/07/26	5	110.70	5	110.50	110.50	0	3,628	0.00%
2021/07/23	11	111.32	0	0.00	110.50	11	3,795	0.29%
2021/07/22	9	124.17	2	124.00	124.50	7	3,602	0.19%
2021/07/21	3.1	123.32	0	0.00	123.00	3.1	3,539	0.09%
2021/07/20	13.1	124.00	2	124.00	124.50	11.1	3,511	0.32%
2021/07/19	1.2	125.67	1	125.50	125.50	0.2	3,453	0.01%
2021/07/16	0.1	126.50	1	127.00	127.00	-0.9	3,461	-0.03%
2021/07/15	5	125.80	0	0.00	126.00	5	3,471	0.14%
2021/07/14	3.1	125.01	2	125.50	126.00	1.1	3,480	0.03%
2021/07/13	1	125.50	2	125.00	125.00	-1	3,450	-0.03%
2021/07/12	21	126.40	5	126.50	126.50	16	3,402	0.47%
2021/07/09	1	126.50	0	0.00	127.00	1	3,415	0.03%
2021/07/08	1	129.00	6	129.58	129.00	-5	3,466	-0.14%
2021/07/07	0	0.00	1	128.00	128.00	-1	3,377	-0.03%
2021/07/06	1.1	127.98	16	127.81	128.00	-15	3,355	-0.45%
2021/07/05	2	126.00	0	0.00	126.00	2	3,340	0.06%
2021/07/02	6	124.92	2	125.00	125.50	4	3,353	0.12%
2021/07/01	0	122.50	1	122.00	122.50	-1	3,352	-0.03%
2021/06/30	0	121.50	0	0.00	121.50	0	3,347	0.00%
2021/06/29	1	121.00	0	0.00	121.00	1	3,341	0.03%
2021/06/28	0	0.00	11	121.09	122.00	-11	3,360	-0.33%
2021/06/25	6	120.42	12	120.42	120.00	-6	3,372	-0.18%
2021/06/24	0	118.50	0	0.00	118.50	0	3,373	0.00%
2021/06/23	1	118.00	2	117.50	118.00	-1	3,385	-0.03%
2021/06/22	0	117.00	0.3	117.00	116.50	-0.2	3,397	-0.01%
2021/06/21	1	116.50	0	0.00	116.00	1	3,419	0.03%
2021/06/18	3	118.50	0	0.00	117.50	3	3,498	0.09%
2021/06/17	2	118.75	0	0.00	119.00	2	3,524	0.06%
2021/06/15	1	118.50	1	119.00	118.50	0	3,653	0.00%
2021/06/11	0	117.50	0	0.00	117.50	0	3,697	0.00%
2021/06/10	1	116.50	2	117.00	117.50	-1	3,759	-0.03%
2021/06/09	5	116.00	2	116.00	116.00	3	3,962	0.08%
2021/06/08	2	117.00	2	118.00	117.00	0	3,990	0.00%
2021/06/07	1	117.50	0	0.00	118.00	1	4,029	0.02%
2021/06/04	0	119.00	0	0.00	118.50	0	4,048	0.00%
2021/06/03	0	119.50	1	119.00	119.00	-1	4,085	-0.02%
2021/06/02	1	119.00	0	0.00	118.50	1	4,113	0.02%
2021/06/01	2	119.50	1	119.50	119.50	1	4,144	0.02%
2021/05/31	0	118.00	0	0.00	118.00	0	4,168	0.00%
2021/05/28	1	117.00	1	117.50	118.00	0	4,183	0.00%
2021/05/27	1	116.50	1	117.00	116.50	0	4,245	0.00%
2021/05/26	0	117.50	0	0.00	117.50	0	4,320	0.00%
2021/05/25	1	117.00	0	0.00	117.50	1	4,349	0.02%
2021/05/24	0	0.00	3	116.00	116.00	-3	4,353	-0.07%
2021/05/21	32	116.56	0	0.00	116.50	32	4,376	0.73%
2021/05/19	19	115.00	0	0.00	116.50	19	4,419	0.43%
2021/05/18	0	114.00	12	115.17	116.00	-12	4,428	-0.27%
2021/05/17	11	109.86	2	110.00	110.00	9	4,440	0.20%
2021/05/14	1	116.00	0	0.00	116.00	1	4,404	0.02%
2021/05/13	3	115.17	0	0.00	116.00	3	4,365	0.07%
2021/05/12	2	116.50	14	119.14	117.00	-12	4,304	-0.28%
2021/05/11	3	123.17	4	123.25	120.50	-1	4,221	-0.02%
2021/05/10	5.2	127.21	0	0.00	126.00	5.2	4,156	0.13%
2021/05/07	0	0.00	5	129.10	130.00	-5	4,206	-0.12%
2021/05/06	1	126.00	3	125.83	126.50	-2	4,219	-0.05%
2021/05/05	3	126.33	4	126.63	125.00	-1	4,233	-0.02%
2021/05/04	2.7	127.72	4	127.13	127.00	-1.3	4,266	-0.03%
2021/05/03	6	129.92	6	130.67	130.50	0	4,242	0.00%
2021/04/29	2	129.75	47	129.51	128.50	-45	4,190	-1.07%
2021/04/28	1	127.00	1	125.00	124.50	0	4,029	0.00%
2021/04/26	1	127.50	18	127.03	127.00	-17	4,143	-0.41%
2021/04/23	0	124.50	1	125.00	125.50	-1	4,160	-0.02%
2021/04/22	9	126.22	5	125.00	124.00	4	4,261	0.09%
2021/04/21	0	125.00	1	126.50	126.50	-1	4,388	-0.02%
2021/04/20	2	124.50	1	125.00	125.00	1	4,422	0.02%
2021/04/19	2	123.25	6	123.00	124.00	-4	4,424	-0.09%
2021/04/16	0	0.00	5	123.50	123.00	-5	4,538	-0.11%
2021/04/15	16	121.53	2	121.50	121.50	14	4,555	0.31%
2021/04/14	9	123.00	12	123.71	123.00	-3	4,496	-0.07%
2021/04/13	3	126.67	3	126.83	126.00	0	4,421	0.00%
2021/04/12	4	127.88	2	127.50	127.50	2	4,450	0.05%
2021/04/09	2	128.00	8	128.31	129.00	-6	4,414	-0.14%
2021/04/08	5	129.50	52	130.01	129.50	-47	4,358	-1.08%
2021/04/07	46	128.83	5	128.60	129.00	41	4,313	0.95%
2021/04/06	5	126.30	5	126.50	126.50	0	4,258	0.00%
2021/04/01	0	0.00	5	126.60	126.50	-5	4,248	-0.12%
2021/03/31	2	127.00	3	127.00	127.00	-1	4,246	-0.02%
2021/03/30	0	0.00	4	126.63	127.00	-4	4,236	-0.09%
2021/03/29	2	125.75	3	125.83	125.50	-1	4,246	-0.02%
2021/03/26	5	124.40	5	124.50	124.50	0	4,240	0.00%
2021/03/25	2	123.50	0	0.00	124.00	2	4,249	0.05%
2021/03/24	4	124.88	0	0.00	124.00	4	4,286	0.09%
2021/03/23	8	126.25	4	127.13	124.50	4	4,299	0.09%
2021/03/22	9	127.50	60	127.67	128.00	-51	4,293	-1.19%
2021/03/19	68	125.71	3	124.83	126.50	65	4,255	1.53%
2021/03/17	3	123.50	3	124.83	123.50	0	4,140	0.00%
2021/03/16	3	123.83	10	124.25	124.50	-7	4,183	-0.17%
2021/03/15	38	123.84	37	124.12	124.00	1	4,230	0.02%
2021/03/12	2	119.50	1	120.00	120.00	1	4,060	0.02%
2021/03/11	4	119.00	0	0.00	119.00	4	4,059	0.10%
2021/03/10	0	0.00	1	121.00	119.50	-1	4,056	-0.02%
2021/03/09	1.2	119.50	0	0.00	119.50	1.2	4,083	0.03%
2021/03/08	0	0.00	1	119.00	119.00	-1	4,170	-0.02%
2021/03/04	2	118.50	4	119.00	118.50	-2	4,410	-0.05%
2021/03/03	1	117.50	0	0.00	118.00	1	4,619	0.02%
2021/03/02	0	0.00	1	119.00	118.50	-1	4,605	-0.02%
2021/02/26	0	0.00	1	118.00	119.50	-1	4,573	-0.02%
2021/02/25	3	118.50	1	119.00	119.00	2	4,499	0.04%
2021/02/23	0	0.00	3	117.83	118.00	-3	4,479	-0.07%
2021/02/22	0	0.00	2	119.75	119.00	-2	4,460	-0.04%
2021/02/19	2	119.50	2	118.75	119.50	0	4,451	0.00%
2021/02/18	0	118.50	0	0.00	117.50	0	4,412	0.00%
2021/02/17	0	0.00	7	117.14	117.50	-7	4,402	-0.16%
2021/02/04	2	117.00	0.1	117.00	117.50	1.9	4,372	0.04%
2021/02/03	1	116.50	3	116.33	116.50	-2	4,374	-0.05%
2021/02/02	1	115.00	0	0.00	115.50	1	4,369	0.02%
2021/01/29	2	115.50	0	0.00	115.00	2	4,356	0.05%
2021/01/28	1	118.00	0	0.00	118.00	1	4,268	0.02%
2021/01/27	5.4	121.41	5	121.40	121.00	0.4	4,233	0.01%
2021/01/26	1	121.00	0	0.00	121.50	1	4,216	0.02%
2021/01/25	1	121.00	1	119.00	121.50	0	4,202	0.00%
2021/01/22	1	118.50	2	119.00	119.50	-1	4,159	-0.02%
2021/01/21	0	0.00	3	118.67	118.00	-3	4,164	-0.07%
2021/01/20	2.1	119.47	6	119.08	117.50	-3.9	4,133	-0.09%
2021/01/19	4	119.38	1	119.00	118.50	3	3,975	0.08%
2021/01/18	0.1	118.50	0	0.00	119.50	0.1	3,930	0.00%
2021/01/15	1	120.00	9	118.89	119.50	-8	3,880	-0.21%
2021/01/14	3.1	120.32	9	119.78	119.00	-5.9	3,824	-0.15%
2021/01/13	0	0.00	1	117.50	117.50	-1	3,681	-0.03%
2021/01/12	0	0.00	1	116.00	115.50	-1	3,612	-0.03%
2021/01/11	0	0.00	1	118.00	116.00	-1	3,584	-0.03%
2021/01/08	0	0.00	10	115.00	114.50	-10	3,455	-0.29%
2021/01/06	0	0.00	1	115.50	115.00	-1	3,404	-0.03%
2021/01/05	0	0.00	2	115.50	116.50	-2	3,382	-0.06%
2021/01/04	1	114.50	0	0.00	115.00	1	3,390	0.03%
2020/12/31	2	114.50	0	0.00	114.00	2	3,402	0.06%
2020/12/30	0	0.00	1	115.00	115.00	-1	3,420	-0.03%
2020/12/29	0.1	115.50	2	115.25	115.50	-1.9	3,422	-0.06%
2020/12/28	0	0.00	1	116.00	115.50	-1	3,422	-0.03%
2020/12/24	0	0.00	1	115.00	114.00	-1	3,401	-0.03%
2020/12/23	0	0.00	1	114.50	114.50	-1	3,391	-0.03%
2020/12/22	0	0.00	1	114.50	114.00	-1	3,385	-0.03%
2020/12/18	7	114.50	0	0.00	115.00	7	3,353	0.21%
2020/12/17	2	114.50	2	114.50	115.00	0	3,312	0.00%
2020/12/16	4	112.75	1	113.50	113.50	3	3,279	0.09%
2020/12/15	1	113.00	1	113.50	113.00	0	3,202	0.00%
2020/12/11	2	114.25	11	113.36	113.50	-9	3,216	-0.28%
2020/12/10	5	114.60	7	115.79	114.50	-2	3,194	-0.06%
2020/12/09	2	118.25	6.1	118.09	118.00	-4.1	3,129	-0.13%
2020/12/08	0	0.00	4	115.50	115.50	-4	3,043	-0.13%
2020/12/07	34	116.12	8	115.63	115.50	26	3,034	0.86%
2020/12/04	7	115.71	0	0.00	116.00	7	3,103	0.23%
2020/12/03	16	117.06	3	116.50	116.00	13	3,132	0.41%
2020/12/02	5	118.30	22	118.64	118.50	-17	3,104	-0.55%
2020/12/01	25	117.34	6	118.42	117.50	19	3,005	0.63%
2020/11/30	25	117.56	6	119.67	116.00	19	2,969	0.64%
2020/11/27	64	115.79	53.1	114.87	118.50	10.9	2,832	0.39%
2020/11/26	0	0.00	2	110.25	110.50	-2	2,661	-0.08%
2020/11/25	4	109.38	3	111.00	109.50	1	2,679	0.04%
2020/11/24	5	110.50	3	110.50	110.50	2	2,683	0.07%
2020/11/23	0	0.00	1	110.00	110.00	-1	2,687	-0.04%
2020/11/20	0	0.00	1	109.00	109.00	-1	2,685	-0.04%
2020/11/18	4	109.38	0	0.00	109.50	4	2,698	0.15%
2020/11/17	1	110.00	0	0.00	109.00	1	2,724	0.04%
2020/11/16	1	110.00	0	0.00	109.50	1	2,813	0.04%
2020/11/13	1	109.50	0	0.00	109.00	1	2,908	0.03%
2020/11/04	2	110.25	0	0.00	111.00	2	3,332	0.06%
2020/11/03	0	110.00	2	109.50	111.00	-2	3,342	-0.06%
2020/11/02	1	108.50	1	108.50	108.00	0	3,397	0.00%
2020/10/30	3	112.17	6	112.17	112.50	-3	3,408	-0.09%
2020/10/29	0	0.00	6	110.92	111.50	-6	3,486	-0.17%
2020/10/23	0	0.00	1	108.00	108.50	-1	4,425	-0.02%
2020/10/22	1	107.50	0	0.00	107.50	1	4,633	0.02%
2020/10/21	0.2	109.00	0	0.00	108.50	0.2	4,721	0.00%
2020/10/20	0	0.00	2	109.25	109.00	-2	4,870	-0.04%
2020/10/14	1	109.50	0	0.00	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	5	109.20	0	0.00	109.00	5	5,371	0.09%
2020/10/07	0	0.00	1	108.00	108.00	-1	5,421	-0.02%
2020/09/29	2	109.75	0	0.00	109.50	2	5,814	0.03%
2020/09/28	0	0.00	3	109.17	109.00	-3	6,083	-0.05%
2020/09/24	3	109.17	0	0.00	108.00	3	6,330	0.05%
2020/09/23	0	0.00	1	111.00	110.00	-1	6,449	-0.02%
2020/09/22	2	109.50	4	110.00	109.50	-2	6,470	-0.03%
2020/09/21	0	0.00	1	109.50	109.50	-1	6,465	-0.02%
2020/09/18	3	111.00	0	0.00	110.50	3	6,494	0.05%
2020/09/17	1	112.50	11	111.55	111.50	-10	6,518	-0.15%
2020/09/15	9	110.00	8	110.13	110.00	1	6,572	0.02%
2020/09/11	7	106.93	1	107.01	106.50	6	6,704	0.09%
2020/09/09	3	107.00	3	107.50	108.00	0	6,732	0.00%
2020/09/08	0	0.00	2	107.00	107.00	-2	6,659	-0.03%
2020/09/07	1	108.50	0	0.00	109.00	1	6,691	0.01%
2020/09/03	4	111.75	0	0.00	111.00	4	6,782	0.06%
2020/09/02	2	109.50	6	108.01	110.50	-4	6,778	-0.06%
2020/09/01	8.2	106.47	0	0.00	107.00	8.2	6,804	0.12%
2020/08/28	2	109.00	5	109.00	109.00	-3	6,852	-0.04%
2020/08/26	0	0.00	11	111.05	112.00	-11	7,015	-0.16%
2020/08/21	2	109.75	11	110.09	111.00	-9	7,138	-0.13%
2020/08/17	0	0.00	2	119.00	119.00	-2	7,120	-0.03%
2020/08/13	1.1	118.32	2	116.00	115.50	-0.9	7,267	-0.01%
2020/08/12	1	113.50	0	0.00	117.00	1	7,236	0.01%
2020/08/11	1	116.50	1	116.00	116.00	0	7,231	0.00%
2020/08/10	5	119.70	1	119.50	118.50	4	7,187	0.06%
2020/08/07	1	122.00	3	122.00	122.00	-2	7,156	-0.03%
2020/08/06	2	123.00	12	122.25	122.00	-10	7,162	-0.14%
2020/08/05	12	122.42	0	0.00	122.50	12	7,121	0.17%
2020/08/04	5	122.20	4	122.25	122.00	1	7,138	0.01%
2020/08/03	0	0.00	3	124.50	122.50	-3	7,077	-0.04%
2020/07/31	270	129.39	276	129.46	125.00	-6	6,992	-0.09%	大買/大賣/
2020/07/30	12	125.71	7	125.93	125.50	5	6,759	0.07%
2020/07/29	124	123.28	130.5	123.70	123.50	-6.5	6,553	-0.10%	大買/大賣/
2020/07/28	10	119.65	16	119.06	117.00	-6	6,255	-0.10%
2020/07/27	5	118.60	8	118.94	117.50	-3	6,152	-0.05%
2020/07/24	8	116.69	5	116.70	116.50	3	6,124	0.05%
2020/07/23	1.2	113.83	5	115.20	115.50	-3.8	6,049	-0.06%
2020/07/21	3.3	112.70	0	0.00	112.00	3.3	6,292	0.05%
2020/07/20	1	113.00	2	111.50	113.00	-1	6,253	-0.02%
2020/07/14	1	108.50	0	0.00	109.50	1	6,407	0.02%
2020/07/13	1	110.00	0	0.00	109.50	1	6,406	0.02%
2020/07/10	3	110.00	3	109.83	109.50	0	6,448	0.00%
2020/07/09	6	113.42	2	114.00	113.50	4	6,441	0.06%
2020/07/08	2	111.25	0	0.00	112.00	2	6,308	0.03%
2020/07/07	10	116.35	4	117.50	114.00	6	6,256	0.10%
2020/07/06	7	124.57	52	124.71	126.50	-45	6,116	-0.74%
2020/07/03	52	123.68	3	123.50	124.00	49	6,162	0.80%
2020/07/02	1	124.00	4	124.00	123.50	-3	6,214	-0.05%
2020/07/01	0	0.00	4	119.13	120.00	-4	6,187	-0.06%
2020/06/29	1	118.00	0	0.00	118.00	1	6,267	0.02%
2020/06/24	1	119.00	0	0.00	119.00	1	6,275	0.02%
2020/06/23	0	0.00	3	118.50	119.00	-3	6,376	-0.05%
2020/06/19	1	120.00	7	119.50	119.00	-6	6,358	-0.09%
2020/06/18	0	0.00	12	116.75	117.50	-12	6,298	-0.19%
2020/06/17	2	114.50	8	114.56	114.00	-6	6,238	-0.10%
2020/06/16	0	0.00	1.1	114.50	114.00	-1.1	6,255	-0.02%
2020/06/15	2	113.00	3	112.83	113.00	-1	6,297	-0.02%
2020/06/12	2	108.50	3	111.33	113.50	-1	6,321	-0.02%
2020/06/11	4	113.13	12	113.38	111.50	-8	6,301	-0.13%
2020/06/10	0	0.00	4	115.13	115.00	-4	6,277	-0.06%
2020/06/09	0	0.00	1	113.50	113.50	-1	6,310	-0.02%
2020/06/08	1	113.50	10	113.50	113.50	-9	6,311	-0.14%
2020/06/05	6	114.33	4	114.25	114.50	2	6,269	0.03%
2020/06/04	8	110.94	4	111.75	112.50	4	6,237	0.06%
2020/06/03	3	110.17	2	110.50	110.00	1	6,219	0.02%
2020/06/02	3	106.50	3	107.50	108.00	0	6,143	0.00%
2020/06/01	0	0.00	1	105.50	105.50	-1	6,056	-0.02%
2020/05/29	1	103.50	2	103.75	103.00	-1	6,033	-0.02%
2020/05/28	1	104.00	1	104.00	104.00	0	6,060	0.00%
2020/05/27	0	0.00	9	105.11	103.50	-9	6,049	-0.15%
2020/05/26	0	0.00	0.1	103.00	102.50	-0.1	5,967	0.00%
2020/05/25	14.1	101.58	3	101.17	102.50	11.1	5,956	0.19%
2020/05/22	7	101.57	4	103.13	100.50	3	5,957	0.05%
2020/05/21	6	102.92	9	103.06	104.00	-3	5,881	-0.05%
2020/05/20	4	99.65	3	99.47	99.50	1	5,688	0.02%
2020/05/18	0	0.00	2	98.50	98.00	-2	5,578	-0.04%
2020/05/15	0	0.00	1	96.90	97.30	-1	5,529	-0.02%
2020/05/13	1	99.30	1	99.30	99.20	0	5,447	0.00%
2020/05/12	1	97.90	2	98.20	97.90	-1	5,453	-0.02%
2020/05/11	2	99.40	2	99.40	98.60	0	5,434	0.00%
2020/05/08	3	97.60	0	0.00	98.60	3	5,336	0.06%
2020/05/07	2	97.15	0	0.00	97.20	2	5,272	0.04%
2020/05/06	3	97.57	3	97.73	97.50	0	5,227	0.00%
2020/05/05	3	98.70	0	0.00	98.00	3	5,222	0.06%
2020/05/04	1	96.70	3	97.37	97.80	-2	5,199	-0.04%
2020/04/30	2	97.95	2	98.25	98.80	0	5,175	0.00%
2020/04/29	2	97.55	0	0.00	97.60	2	5,099	0.04%
2020/04/28	2	97.60	2	97.50	97.50	0	5,053	0.00%
2020/04/27	75.3	98.44	74	98.95	98.00	1.3	5,061	0.03%
2020/04/24	3	94.23	1	94.50	94.00	2	4,757	0.04%
2020/04/23	7	92.94	19	93.89	93.90	-12	4,664	-0.26%
2020/04/22	12	91.73	8	92.09	92.00	4	4,604	0.09%
2020/04/21	6	94.05	5	94.32	94.00	1	4,506	0.02%
2020/04/20	11	95.48	16	95.48	95.30	-5	4,410	-0.11%
2020/04/17	3	92.73	7	92.20	92.80	-4	4,257	-0.09%
2020/04/16	11	92.02	2	92.00	91.30	9	4,140	0.22%
2020/04/15	9	92.53	12	92.51	92.00	-3	4,123	-0.07%
2020/04/14	4	92.28	3	92.53	91.60	1	4,045	0.02%
2020/04/13	5	90.10	5	90.00	90.00	0	3,958	0.00%
2020/04/10	0	0.00	8	89.55	90.10	-8	3,937	-0.20%
2020/04/09	18	88.77	8	88.28	88.00	10	3,901	0.26%
2020/04/08	36.2	89.33	29	89.74	89.20	7.2	3,786	0.19%
2020/04/07	14	82.96	13	84.05	84.40	1	3,556	0.03%
2020/04/06	4	79.15	1	79.80	79.70	3	3,395	0.09%
2020/04/01	4	79.40	3	82.03	81.40	1	3,287	0.03%
2020/03/31	0	0.00	2	79.20	79.00	-2	3,217	-0.06%
2020/03/30	1	78.70	3	78.77	79.80	-2	3,169	-0.06%
2020/03/27	18	82.93	13	82.62	80.20	5	3,149	0.16%
2020/03/26	2	80.15	7	80.03	80.20	-5	3,019	-0.17%
2020/03/25	1	80.10	1	81.60	79.70	0	3,005	0.00%
2020/03/24	5	77.62	0	0.00	77.30	5	2,974	0.17%
2020/03/23	4	75.05	2	73.45	74.80	2	2,954	0.07%
2020/03/20	5	75.26	0	0.00	75.00	5	3,015	0.17%
2020/03/19	7	72.83	5	70.92	69.70	2	3,017	0.07%
2020/03/18	3	80.03	1	82.80	77.30	2	2,966	0.07%
2020/03/17	9	81.84	0	0.00	82.00	9	2,931	0.31%
2020/03/16	0	0.00	2	83.90	84.50	-2	2,909	-0.07%
2020/03/13	5	81.62	1	80.90	82.00	4	2,893	0.14%
2020/03/12	6	88.93	3	91.13	87.90	3	2,830	0.11%
2020/03/11	3	94.37	2	95.20	94.40	1	2,870	0.03%
2020/03/10	1	92.90	2	92.65	93.50	-1	2,834	-0.04%
2020/03/09	12	95.02	2	95.55	95.50	10	2,783	0.36%
2020/03/05	10	99.85	1	99.70	99.10	9	2,734	0.33%
2020/03/04	1	98.40	0	0.00	98.10	1	2,727	0.04%
2020/03/03	5	98.50	5	99.40	100.00	0	2,706	0.00%
2020/03/02	2.2	95.47	1	95.10	95.00	1.2	2,652	0.04%
2020/02/27	2	99.20	3	99.80	98.20	-1	2,634	-0.04%
2020/02/26	1	101.00	0	0.00	100.00	1	2,642	0.04%
2020/02/25	1	100.50	1	101.00	100.50	0	2,642	0.00%
2020/02/24	5	102.50	0	0.00	102.50	5	2,626	0.19%
2020/02/21	3	103.50	0	0.00	104.00	3	2,637	0.11%
2020/02/20	0	0.00	1	104.00	103.50	-1	2,624	-0.04%
2020/02/17	1	105.50	0	0.00	105.50	1	2,626	0.04%
2020/02/12	1.2	104.13	0	0.00	104.50	1.2	2,641	0.04%
2020/02/11	1	104.00	1	104.50	104.50	0	2,620	0.00%
2020/02/10	1	103.50	3	103.00	103.50	-2	2,632	-0.08%
2020/02/07	0	0.00	1	105.00	104.50	-1	2,648	-0.04%
2020/02/06	0.1	106.00	1	105.00	105.00	-0.9	2,686	-0.03%
2020/02/05	3	103.33	0	0.00	102.00	3	2,700	0.11%
2020/02/03	2	104.00	0	0.00	105.50	2	2,728	0.07%
2020/01/31	2	105.25	3	104.33	105.00	-1	2,735	-0.04%
2020/01/30	46	106.98	50	104.78	103.50	-4	2,703	-0.15%
2020/01/20	3	115.00	0	0.00	115.00	3	2,669	0.11%
2020/01/13	1	116.50	0	118.00	117.00	1	3,228	0.03%
2020/01/10	0	0.00	1	116.00	116.00	-1	3,361	-0.03%
2020/01/06	0	0.00	1	118.00	118.00	-1	3,415	-0.03%
2020/01/03	9	121.83	19	121.68	119.50	-10	3,458	-0.29%
2020/01/02	12	121.50	10	121.50	121.50	2	3,467	0.06%
2019/12/31	0	0.00	2	120.25	120.00	-2	3,462	-0.06%
2019/12/30	8	119.00	1	119.50	119.50	7	3,475	0.20%
2019/12/27	2	119.00	0	0.00	119.00	2	3,505	0.06%
2019/12/26	0	0.00	2	120.25	120.00	-2	3,540	-0.06%
2019/12/25	2	120.75	0	0.00	121.00	2	3,670	0.05%
2019/12/24	2	119.00	0	0.00	120.00	2	3,661	0.05%
2019/12/20	7	120.00	0	0.00	119.50	7	3,625	0.19%
2019/12/18	0	0.00	10	120.50	120.50	-10	3,652	-0.27%
2019/12/17	0.2	121.00	12	120.96	121.50	-11.9	3,704	-0.32%
2019/12/16	4	120.00	13	119.96	119.50	-9	3,627	-0.25%
2019/12/13	1	117.50	1	117.50	116.50	0	3,621	0.00%
2019/12/11	5	116.70	1	116.50	116.00	4	3,705	0.11%
2019/12/10	1	117.50	0	0.00	117.50	1	3,741	0.03%
2019/12/09	2	120.00	2	120.00	119.50	0	3,895	0.00%
2019/12/06	34	121.21	13	120.19	121.00	21	3,994	0.53%
2019/12/05	1	117.00	1	117.00	117.50	0	3,912	0.00%
2019/12/04	2	117.50	0	0.00	117.00	2	3,958	0.05%
2019/12/03	1	117.00	0	0.00	116.50	1	3,960	0.03%
2019/11/27	1	116.50	0.1	117.00	117.00	0.9	3,935	0.02%
2019/11/26	4	115.63	0	0.00	115.50	4	3,906	0.10%
2019/11/22	3	117.33	0	0.00	117.50	3	3,829	0.08%
2019/11/20	0	0.00	1	118.50	118.00	-1	3,816	-0.03%
2019/11/18	0	0.00	2	120.50	120.50	-2	3,812	-0.05%
2019/11/14	1	117.00	10	117.40	117.00	-9	3,834	-0.23%
2019/11/11	0	0.00	1	119.00	118.50	-1	3,838	-0.03%
2019/11/07	0	0.00	1	119.50	119.00	-1	3,889	-0.03%
2019/11/06	3	121.00	1	120.00	120.00	2	3,893	0.05%
2019/11/05	0	0.00	1	121.00	120.50	-1	3,891	-0.03%
2019/11/01	2	120.50	0	0.00	120.50	2	3,880	0.05%
2019/10/31	1	122.00	2	121.25	121.00	-1	3,924	-0.03%
2019/10/30	1	121.00	1	121.00	119.00	0	3,888	0.00%
2019/10/28	1	117.50	1	119.00	118.00	0	3,876	0.00%
2019/10/25	735	119.91	787	120.51	119.00	-52	3,854	-1.35%	大買/大賣/
2019/10/24	101	122.99	48	123.27	123.50	53	3,589	1.48%	大買/
2019/10/23	1	120.00	0	0.00	119.00	1	3,472	0.03%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	4	118.75	0	0.00	119.50	4	3,578	0.11%
2019/10/17	2	116.00	1	116.00	116.00	1	3,502	0.03%
2019/10/16	2	115.75	0	0.00	115.50	2	3,533	0.06%
2019/10/15	4	115.88	0	0.00	116.50	4	3,551	0.11%
2019/10/14	3	118.83	0	0.00	117.50	3	3,589	0.08%
2019/10/08	0	0.00	1	120.50	121.00	-1	3,769	-0.03%
2019/10/07	0	0.00	1	123.50	123.50	-1	4,009	-0.02%
2019/10/03	0	0.00	6	122.08	122.00	-6	4,070	-0.15%
2019/10/02	1	119.00	0	0.00	122.00	1	4,059	0.02%
2019/10/01	42	121.50	41	122.01	119.50	1	4,014	0.02%
2019/09/20	2	119.75	1	122.00	118.50	1	4,023	0.02%
2019/09/19	1	123.00	0	0.00	123.00	1	3,976	0.03%
2019/09/18	296	124.00	302	123.37	124.00	-6	3,998	-0.15%	大買/大賣/
2019/09/17	10	126.90	2	127.00	127.00	8	3,962	0.20%
2019/09/16	3	129.00	7	126.79	127.00	-4	3,935	-0.10%
2019/09/12	63	125.36	64	125.51	124.50	-1	3,855	-0.03%
2019/09/11	13	123.04	13	122.31	124.50	0	3,780	0.00%
2019/09/10	317	116.92	317	117.06	119.00	0	3,582	0.00%	大買/大賣/
2019/09/06	1	113.00	0	0.00	112.50	1	3,439	0.03%
2019/09/05	128	115.98	134	116.00	115.00	-6	3,418	-0.18%	大買/大賣/
2019/09/04	68	116.00	60	115.73	115.00	8	3,422	0.23%
2019/09/03	277	115.90	277	115.59	115.50	0	3,425	0.00%	大買/大賣/
2019/08/28	1	114.00	0	0.00	115.50	1	3,465	0.03%
2019/08/23	0	0.00	2	116.50	116.00	-2	3,509	-0.06%
2019/08/22	4	117.25	0	0.00	117.50	4	3,516	0.11%
2019/08/20	179	119.78	178	120.12	119.00	1	3,533	0.03%	大買/大賣/
2019/08/16	1	117.00	0	0.00	117.50	1	3,547	0.03%
2019/08/14	18	119.47	18	120.50	119.00	0	3,568	0.00%
2019/08/13	1	116.00	1	116.50	117.00	0	3,541	0.00%
2019/08/12	175	118.36	173	118.60	117.00	2	3,568	0.06%	大買/大賣/
2019/08/08	1	119.00	1	120.00	120.00	0	3,530	0.00%
2019/08/07	1.1	118.45	0	0.00	117.50	1.1	3,566	0.03%
2019/08/06	1	115.00	1	116.00	118.00	0	3,595	0.00%
2019/08/05	6	118.00	7	118.21	118.00	-1	3,606	-0.03%
2019/08/02	1	122.00	2.1	120.45	119.50	-1.1	3,579	-0.03%
2019/08/01	1	125.00	1	125.00	124.50	0	3,554	0.00%
2019/07/31	1	124.00	0	0.00	123.00	1	3,572	0.03%
2019/07/29	5	126.20	4	125.50	125.00	1	3,584	0.03%
2019/07/26	31	126.90	32	127.08	122.00	-1	3,557	-0.03%
2019/07/25	0	0.00	5	122.00	122.00	-5	3,444	-0.15%
2019/07/24	9	122.44	68	121.90	123.00	-59	3,429	-1.72%
2019/07/23	262	121.21	198	120.96	123.00	64	3,455	1.85%	大買/大賣/
2019/07/22	127	119.00	127	119.26	118.50	0	3,615	0.00%	大買/大賣/
2019/07/19	76	119.34	75	119.50	116.00	1	3,760	0.03%
2019/07/17	61	118.00	70	118.78	119.00	-9	3,713	-0.24%
2019/07/16	23	118.24	14	118.86	117.00	9	3,699	0.24%
2019/07/15	11	117.55	13	119.77	122.00	-2	3,619	-0.06%
2019/07/12	24	118.02	33	119.15	119.50	-9	3,585	-0.25%
2019/07/11	4	115.88	18	111.83	116.00	-14	3,414	-0.41%
2019/07/10	4	104.00	8	104.56	105.50	-4	3,204	-0.12%
2019/07/09	0	0.00	21	102.52	102.50	-21	3,156	-0.67%
2019/07/08	0	0.00	3	101.33	100.50	-3	3,137	-0.10%
2019/07/04	3	99.97	1	100.50	99.80	2	3,201	0.06%
2019/07/02	0	0.00	1	100.50	99.50	-1	3,390	-0.03%
2019/07/01	1	98.70	2	100.00	100.00	-1	3,427	-0.03%
2019/06/28	1	104.50	0	0.00	104.00	1	3,351	0.03%
2019/06/27	9	103.94	0	0.00	104.50	9	3,322	0.27%
2019/06/25	1.1	101.91	0	0.00	100.50	1.1	3,313	0.03%
2019/06/24	0.1	103.50	0	0.00	103.50	0.1	3,311	0.00%
2019/06/21	0.1	103.00	0	0.00	103.50	0.1	3,312	0.00%
2019/06/19	0	0.00	4	101.50	103.00	-4	3,367	-0.12%
2019/06/13	4	100.00	0	0.00	99.20	4	3,545	0.11%
2019/06/12	0	0.00	10	102.50	101.00	-10	3,646	-0.27%
2019/06/11	10	101.00	0	0.00	101.00	10	3,688	0.27%
2019/06/10	0	0.00	18	101.00	102.00	-18	3,714	-0.48%
2019/06/06	1	97.40	0	0.00	97.20	1	3,729	0.03%
2019/06/05	0	0.00	1	99.20	99.40	-1	3,741	-0.03%
2019/06/03	6	99.33	0	0.00	99.00	6	3,789	0.16%
2019/05/30	10	100.50	0	0.00	99.40	10	3,862	0.26%
2019/05/29	1	100.50	1	100.50	99.60	0	3,963	0.00%
2019/05/28	1	99.20	1	100.00	99.40	0	3,983	0.00%
2019/05/27	2	97.55	2	97.75	100.50	0	4,004	0.00%
2019/05/24	3	100.03	1	99.00	99.00	2	4,022	0.05%
2019/05/22	0	0.00	6	105.00	104.50	-6	4,046	-0.15%
2019/05/21	0	0.00	3	102.17	104.00	-3	4,069	-0.07%
2019/05/17	2	100.25	2	99.30	99.20	0	4,095	0.00%
2019/05/16	1	101.00	1	102.00	100.00	0	4,150	0.00%
2019/05/10	2	102.00	0	0.00	101.50	2	4,507	0.04%
2019/05/09	3	103.00	6	103.83	103.50	-3	4,543	-0.07%
2019/05/08	0	0.00	16	104.41	105.00	-16	4,552	-0.35%
2019/05/07	4	103.13	0	0.00	103.50	4	4,536	0.09%
2019/05/06	6	100.50	5	101.50	101.50	1	4,619	0.02%
2019/05/02	5	104.00	0	0.00	105.00	5	4,584	0.11%
2019/04/30	5	102.50	6	103.92	104.00	-1	4,591	-0.02%
2019/04/29	14	102.39	8	104.00	105.00	6	4,614	0.13%
2019/04/26	33	105.41	38	103.08	103.00	-5	4,594	-0.11%
2019/04/25	2	110.00	11	110.55	111.50	-9	4,696	-0.19%
2019/04/24	0	0.00	17	107.41	106.50	-17	4,559	-0.37%
2019/04/23	23	106.96	1	107.00	107.00	22	4,623	0.48%
2019/04/22	1	105.50	0	0.00	105.00	1	4,623	0.02%
2019/04/18	2	102.75	1	102.00	102.00	1	4,868	0.02%
2019/04/17	6	105.00	9	107.00	104.50	-3	4,883	-0.06%
2019/04/16	9	107.50	1	108.00	107.50	8	4,856	0.16%
2019/04/15	0	0.00	1	105.00	105.00	-1	4,829	-0.02%
2019/04/12	3	104.00	1	104.00	104.50	2	4,847	0.04%
2019/04/11	9	104.33	8	104.50	103.00	1	4,844	0.02%
2019/04/10	1	104.50	1	104.50	105.50	0	4,838	0.00%
2019/04/09	2	107.50	3	106.00	107.00	-1	4,806	-0.02%
2019/04/08	5	103.20	7	103.14	104.00	-2	4,728	-0.04%
2019/04/03	12	100.06	13	100.65	101.00	-1	4,651	-0.02%
2019/04/02	0	0.00	1	99.20	98.80	-1	4,645	-0.02%
2019/04/01	0	0.00	1	98.80	98.80	-1	4,679	-0.02%
2019/03/29	2	99.15	1	99.00	98.60	1	4,652	0.02%
2019/03/28	2	98.30	2	99.10	97.60	0	4,754	0.00%
2019/03/27	6	98.63	0	0.00	99.10	6	4,905	0.12%
2019/03/26	14	98.14	14	98.39	97.70	0	5,061	0.00%
2019/03/25	1	96.30	0	0.00	96.30	1	5,218	0.02%
2019/03/22	2	97.65	4	97.10	97.00	-2	5,219	-0.04%
2019/03/21	1	100.00	1	99.60	98.90	0	5,238	0.00%
2019/03/20	1	99.80	2	100.20	99.60	-1	5,353	-0.02%
2019/03/19	6	99.90	3	101.33	99.50	3	5,353	0.06%
2019/03/18	11	96.88	1	98.30	98.30	10	5,316	0.19%
2019/03/15	5	97.98	5	99.40	96.70	0	5,360	0.00%
2019/03/14	2	96.55	1	96.30	97.40	1	5,249	0.02%
2019/03/13	0	0.00	3	96.00	95.60	-3	5,239	-0.06%
2019/03/12	27	95.99	0	0.00	94.40	27	5,221	0.52%
2019/03/11	55	95.12	58	95.38	95.00	-3	5,256	-0.06%
2019/03/08	53	92.84	56	93.07	92.80	-3	5,318	-0.06%
2019/03/07	0	0.00	8	94.81	94.80	-8	5,425	-0.15%
2019/03/06	3	95.70	4	95.00	94.30	-1	5,493	-0.02%
2019/03/05	4	95.68	14	95.15	95.50	-10	5,542	-0.18%
2019/03/04	10	94.75	4	95.95	93.10	6	5,578	0.11%
2019/02/26	10	92.40	3	92.80	92.10	7	5,591	0.13%
2019/02/25	2	91.00	0	0.00	92.30	2	5,705	0.04%
2019/02/22	65	91.82	61	91.70	91.80	4	5,868	0.07%
2019/02/21	1	94.00	0	0.00	94.40	1	5,999	0.02%
2019/02/20	12	95.70	15	94.54	94.00	-3	6,036	-0.05%
2019/02/19	1	94.70	0	0.00	94.80	1	6,108	0.02%
2019/02/18	0	0.00	1	94.80	94.80	-1	6,322	-0.02%
2019/02/15	10.1	96.19	2	96.40	96.10	8.1	6,336	0.13%
2019/02/13	9	93.09	2	96.10	93.00	7	6,450	0.11%
2019/02/12	61	95.81	67	96.28	97.40	-6	6,428	-0.09%
2019/02/11	1	88.70	0	0.00	89.00	1	6,464	0.02%
2019/01/30	0	0.00	2	87.30	87.10	-2	6,542	-0.03%
2019/01/29	60	86.53	61	86.54	86.30	-1	6,842	-0.01%
2019/01/28	0	0.00	2	84.70	84.70	-2	6,971	-0.03%
2019/01/25	2	85.45	38	86.04	86.00	-36	7,088	-0.51%
2019/01/23	1	82.60	0	0.00	82.90	1	7,679	0.01%
2019/01/21	2	81.80	7	81.99	82.00	-5	8,234	-0.06%
2019/01/18	0	0.00	1	82.60	82.60	-1	8,624	-0.01%
2019/01/17	402	82.07	397	82.15	82.50	5	8,731	0.06%	大買/大賣/
2019/01/16	3	88.90	2	88.00	88.80	1	8,568	0.01%
2019/01/15	12	88.29	32	87.18	88.40	-20	8,998	-0.22%
2019/01/14	35	85.48	15	86.00	85.40	20	9,202	0.22%
2019/01/11	26	86.05	25	86.60	86.90	1	9,299	0.01%
2019/01/10	79	86.03	48	87.54	88.20	31	9,206	0.34%
2019/01/09	1	84.70	0	0.00	82.30	1	9,039	0.01%
2019/01/07	1	81.30	0	0.00	82.40	1	8,979	0.01%
2019/01/04	0	0.00	1	81.80	81.00	-1	8,956	-0.01%
2019/01/02	2	83.30	1	82.10	82.10	1	8,972	0.01%
2018/12/27	1	84.00	0	0.00	84.40	1	8,992	0.01%
2018/12/26	1	81.80	0	0.00	81.80	1	8,954	0.01%
2018/12/25	1	82.70	1	82.90	81.00	0	8,955	0.00%
2018/12/22	0	0.00	2	84.90	85.00	-2	8,893	-0.02%
2018/12/21	17	86.97	12	87.69	85.00	5	8,909	0.06%
2018/12/20	5	86.76	10	86.71	87.50	-5	8,796	-0.06%
2018/12/19	54	82.89	55	82.93	86.00	-1	8,697	-0.01%
2018/12/18	3	80.40	1	79.40	79.20	2	8,518	0.02%
2018/12/14	3	83.37	0	0.00	82.50	3	8,351	0.04%
2018/12/13	0	0.00	7	86.89	85.90	-7	8,310	-0.08%
2018/12/12	2	83.35	2	84.35	84.70	0	8,195	0.00%
2018/12/11	1	81.90	0	0.00	83.00	1	8,215	0.01%
2018/12/10	25	84.28	26	84.47	83.30	-1	8,175	-0.01%
2018/12/06	0	0.00	2	81.80	82.10	-2	8,184	-0.02%
2018/12/05	0	0.00	1	83.70	83.50	-1	8,173	-0.01%
2018/12/04	1	84.50	2	85.90	85.40	-1	8,191	-0.01%
2018/12/03	6	84.93	3	85.50	85.50	3	8,152	0.04%
2018/11/30	1	83.40	3	83.57	84.30	-2	8,070	-0.02%
2018/11/29	3	82.07	0	0.00	80.80	3	7,997	0.04%
2018/11/28	3	80.50	1	80.60	80.60	2	7,949	0.03%
2018/11/27	2	81.70	7	81.81	82.10	-5	7,878	-0.06%
2018/11/26	0	0.00	3	78.90	79.90	-3	7,804	-0.04%
2018/11/23	19	76.59	17	76.69	76.70	2	7,802	0.03%
2018/11/22	5	78.84	2	80.05	77.50	3	7,711	0.04%
2018/11/21	63	78.02	66	77.48	82.40	-3	7,585	-0.04%
2018/11/20	115	81.17	110	81.30	80.10	5	7,370	0.07%	大買/大賣/
2018/11/16	2	85.55	1	85.60	87.00	1	7,112	0.01%
2018/11/15	153	84.99	169	85.21	86.00	-16	7,004	-0.23%	大買/大賣/
2018/11/14	2	83.60	3	84.50	82.70	-1	6,800	-0.01%
2018/11/13	1	83.10	10	83.80	84.70	-9	6,745	-0.13%
2018/11/12	221	84.87	238	84.95	84.40	-17	6,687	-0.25%	大買/大賣/
2018/11/09	95	83.04	88	83.14	83.80	7	6,551	0.11%
2018/11/08	559	83.17	566	83.48	81.50	-7	6,402	-0.11%	大買/大賣/
2018/11/07	23	80.32	23	80.73	81.40	0	6,148	0.00%
2018/11/06	47	79.88	72	80.49	80.30	-25	6,044	-0.41%
2018/11/05	14	80.86	8	81.40	78.30	6	5,695	0.11%
2018/11/02	3	80.03	12	81.30	81.30	-9	5,536	-0.16%
2018/11/01	325	81.85	338	82.16	80.40	-13	5,439	-0.24%	大買/大賣/
2018/10/31	110	79.47	115	79.80	80.90	-5	5,060	-0.10%	大買/大賣/
2018/10/30	190	78.37	217	78.55	80.30	-27	4,866	-0.55%	大買/大賣/
2018/10/29	16	74.17	50	75.18	76.40	-34	4,611	-0.74%
2018/10/26	269	73.00	265	73.14	73.30	4	4,463	0.09%	大買/大賣/
2018/10/25	319	74.38	321	74.40	75.10	-2	4,117	-0.05%	大買/大賣/
2018/10/24	20	73.70	30	74.28	74.40	-10	4,047	-0.25%
2018/10/23	84	74.29	123	74.38	74.50	-39	4,142	-0.94%	大賣/
2018/10/22	216	70.97	305	71.05	71.50	-89	4,070	-2.19%	大買/大賣/
2018/10/19	85	67.50	90	67.72	67.70	-5	3,798	-0.13%
2018/10/18	0	0.00	1	62.70	63.20	-1	3,752	-0.03%
2018/10/16	30	62.87	0	0.00	62.80	30	3,903	0.77%
2018/10/12	40	62.08	0	0.00	63.00	40	3,966	1.01%
2018/10/11	50	61.84	3	61.97	61.70	47	4,002	1.17%
2018/10/03	0	0.00	1	66.70	67.20	-1	4,029	-0.02%
2018/10/02	2	66.90	12	67.00	66.70	-10	4,021	-0.25%
2018/09/28	12	69.00	0	0.00	69.00	12	3,988	0.30%
2018/09/27	0	0.00	4	68.10	68.50	-4	3,977	-0.10%
2018/09/26	5	68.78	3	69.10	68.10	2	3,959	0.05%
2018/09/20	2	67.40	0	0.00	67.80	2	3,881	0.05%
2018/09/17	20	69.40	22	69.44	69.20	-2	3,805	-0.05%
2018/09/14	0	0.00	5	67.90	68.00	-5	3,744	-0.13%
2018/09/12	0	0.00	5	66.20	66.20	-5	3,664	-0.14%
2018/09/11	2	64.80	0	0.00	64.40	2	3,644	0.05%
2018/09/10	5	63.50	5	64.40	63.50	0	3,629	0.00%
2018/09/07	1	66.60	0	0.00	65.70	1	3,609	0.03%
2018/09/06	0	0.00	3	67.00	67.00	-3	3,582	-0.08%
2018/09/05	7	68.20	5	68.10	67.60	2	3,585	0.06%
2018/09/04	3	67.50	60	68.03	69.00	-57	3,546	-1.61%
2018/09/03	2	67.40	13	68.07	67.40	-11	3,602	-0.31%
2018/08/31	4	67.65	2	68.10	67.50	2	3,607	0.06%
2018/08/30	15	67.57	13	67.56	67.60	2	3,608	0.06%
2018/08/29	1	66.60	2	66.10	66.60	-1	3,593	-0.03%
2018/08/28	7	66.63	1	66.40	66.30	6	3,665	0.16%
2018/08/23	2	65.10	0	0.00	64.90	2	3,733	0.05%
2018/08/22	0	0.00	1	65.50	65.10	-1	3,774	-0.03%
2018/08/21	0	0.00	6	64.98	65.40	-6	3,759	-0.16%
2018/08/20	1	63.90	1	64.50	63.70	0	3,776	0.00%
2018/08/17	2	65.80	1	66.50	65.80	1	3,777	0.03%
2018/08/15	2	66.65	1	66.70	66.70	1	3,752	0.03%
2018/08/14	0	0.00	1	66.50	66.80	-1	3,747	-0.03%
2018/08/13	4	66.20	9	66.01	65.80	-5	3,780	-0.13%
2018/08/10	9	68.13	1	68.20	67.40	8	3,739	0.21%
2018/08/09	0	0.00	1	67.30	67.50	-1	3,741	-0.03%
2018/08/08	1	67.80	6	67.98	68.20	-5	3,740	-0.13%
2018/08/07	0	0.00	2	67.20	67.90	-2	3,715	-0.05%
2018/08/06	3	66.97	19	67.05	67.50	-16	3,689	-0.43%
2018/08/03	215	65.51	277	65.52	66.70	-62	3,616	-1.71%	大買/大賣/
2018/08/02	4	64.85	173	65.29	64.20	-169	3,518	-4.80%	大賣/鉅額交易
2018/08/01	633	65.78	651	65.52	64.50	-18	3,507	-0.51%	大買/大賣/
2018/07/31	1	63.60	12	64.99	64.60	-11	3,489	-0.32%
2018/07/30	2,877	65.59	2,898	65.61	65.00	-21	3,424	-0.61%	大買/大賣/
2018/07/27	360	64.30	96	64.26	64.30	264	3,195	8.26%	大買/鉅額交易
2018/07/26	5	58.38	1	58.40	58.50	4	2,874	0.14%
2018/07/25	0	0.00	1	58.10	58.70	-1	2,913	-0.03%
2018/07/24	3	61.97	2	61.40	61.80	1	2,973	0.03%
2018/07/23	10	62.19	2	62.20	62.10	8	3,055	0.26%
2018/07/20	2	60.80	1	60.90	61.40	1	3,033	0.03%
2018/07/18	1	61.50	11	61.05	61.50	-10	3,086	-0.32%
2018/07/16	2	59.65	0	0.00	59.30	2	3,064	0.07%
2018/07/13	9	58.88	21	58.81	59.50	-12	3,057	-0.39%
2018/07/12	5	59.58	4	59.40	59.80	1	3,020	0.03%
2018/07/11	10	60.40	0	0.00	60.40	10	3,075	0.33%
2018/07/09	2	60.05	2	60.00	60.20	0	3,115	0.00%
2018/07/06	10	59.85	0	0.00	59.80	10	3,142	0.32%
2018/07/05	0	0.00	1	60.00	59.80	-1	3,166	-0.03%
2018/06/27	2	60.25	1	60.10	60.20	1	3,269	0.03%
2018/06/26	2	60.40	1	60.40	60.30	1	3,328	0.03%
2018/06/21	0	0.00	2	61.30	61.20	-2	3,476	-0.06%
2018/06/20	1	61.10	0	0.00	61.00	1	3,518	0.03%
2018/06/19	2	61.60	0	0.00	61.90	2	3,513	0.06%
2018/06/15	10	62.30	0	0.00	62.10	10	3,582	0.28%
2018/06/13	4	62.83	0	0.00	62.20	4	3,682	0.11%
2018/06/12	1	62.50	1	63.00	62.50	0	3,885	0.00%
2018/06/11	8	63.55	1	64.20	62.50	7	3,912	0.18%
2018/06/07	0	0.00	4	66.18	66.20	-4	3,944	-0.10%
2018/06/06	2	66.20	23	65.65	65.70	-21	3,970	-0.53%
2018/06/05	0	0.00	4	64.35	65.10	-4	3,999	-0.10%
2018/06/01	3	62.27	2	62.40	62.20	1	3,960	0.03%
2018/05/31	2	62.50	2	62.70	62.80	0	4,029	0.00%
2018/05/30	6	62.07	0	0.00	62.10	6	4,152	0.14%
2018/05/29	2	64.00	0	0.00	63.30	2	4,168	0.05%
2018/05/28	0	0.00	6	63.53	63.60	-6	4,235	-0.14%
2018/05/24	1	62.10	0	0.00	62.10	1	4,657	0.02%
2018/05/23	1	61.90	2	62.00	62.00	-1	4,888	-0.02%
2018/05/22	21	62.20	0	0.00	61.80	21	4,937	0.43%
2018/05/21	2	62.50	2	62.65	61.90	0	5,091	0.00%
2018/05/18	2	61.00	0	0.00	61.00	2	5,094	0.04%
2018/05/16	0	0.00	10	60.80	60.90	-10	5,214	-0.19%
2018/05/15	2	61.35	0	0.00	61.00	2	5,329	0.04%
2018/05/14	3	62.80	1	62.60	62.70	2	5,479	0.04%
2018/05/11	40	62.02	0	0.00	62.10	40	5,637	0.71%
2018/05/10	20	61.65	0	0.00	61.50	20	5,653	0.35%
2018/05/09	0	0.00	1	61.30	61.10	-1	5,666	-0.02%
2018/05/08	1.2	61.07	0	0.00	60.90	1.2	5,634	0.02%
2018/05/07	1	61.70	8	60.61	62.30	-7	5,621	-0.12%
2018/05/04	6	59.70	0	0.00	59.70	6	5,704	0.11%
2018/05/03	4	60.95	0	0.00	60.20	4	5,679	0.07%
2018/05/02	1	61.60	2	62.30	62.40	-1	5,674	-0.02%
2018/04/30	4	61.78	1	61.80	61.60	3	5,668	0.05%
2018/04/27	7	63.83	3	64.23	63.80	4	5,593	0.07%
2018/04/26	2	68.40	0	0.00	66.20	2	5,488	0.04%
2018/04/25	3	68.30	0	0.00	69.80	3	5,500	0.05%
2018/04/23	0	0.00	1	72.10	71.70	-1	5,556	-0.02%
2018/04/20	0	0.00	1	73.60	73.20	-1	5,612	-0.02%
2018/04/18	0.2	72.50	0	0.00	72.20	0.2	5,644	0.00%
2018/04/13	0	0.00	5	73.42	72.60	-5	5,599	-0.09%
2018/04/12	2	71.90	0	0.00	72.20	2	5,600	0.04%
2018/04/11	0	0.00	1	73.30	73.20	-1	5,606	-0.02%
2018/04/10	0	0.00	6	72.48	73.40	-6	5,586	-0.11%
2018/04/02	1	72.80	0	0.00	72.80	1	5,592	0.02%
2018/03/30	2	71.40	0	0.00	71.50	2	5,640	0.04%
2018/03/29	4.2	72.05	0	0.00	71.50	4.2	5,633	0.07%
2018/03/28	32	74.13	0	0.00	72.10	32	5,575	0.57%
2018/03/27	1	76.70	0	0.00	75.70	1	5,449	0.02%
2018/03/23	2	75.10	2	75.35	75.80	0	5,507	0.00%
2018/03/21	4	77.75	5	78.70	77.40	-1	5,694	-0.02%
2018/03/20	9	77.80	0	0.00	77.50	9	5,887	0.15%
2018/03/19	3	77.80	2	78.45	78.60	1	6,434	0.02%
2018/03/16	182.2	78.01	105	78.65	76.60	77.2	6,840	1.13%	大買/大賣/
2018/03/15	32	76.40	0	0.00	76.10	32	6,663	0.48%
2018/03/14	10	76.48	7	77.39	77.30	3	6,648	0.05%
2018/03/13	3	78.10	2	78.20	78.30	1	6,606	0.02%
2018/03/12	3	77.97	6	78.70	78.30	-3	6,610	-0.05%
2018/03/09	1	77.50	1	77.50	78.10	0	6,590	0.00%
2018/03/08	0	0.00	2	79.30	78.50	-2	6,547	-0.03%
2018/03/07	1	78.00	1	79.40	78.30	0	6,581	0.00%
2018/03/06	3	78.10	2	78.00	78.50	1	6,572	0.02%
2018/03/05	16	79.05	6	79.12	78.50	10	6,523	0.15%
2018/03/01	0	0.00	1	82.60	82.80	-1	6,348	-0.02%
2018/02/27	115	83.93	118	83.97	82.50	-3	6,284	-0.05%	大買/大賣/
2018/02/26	67.2	82.40	128	82.74	82.20	-60.8	6,119	-0.99%	大賣/
2018/02/23	838	80.26	830	80.37	80.20	8	5,848	0.14%	大買/大賣/
2018/02/22	16	77.35	3	77.30	77.50	13	5,672	0.23%
2018/02/21	11	77.45	21	77.17	77.40	-10	5,655	-0.18%
2018/02/12	1	74.70	0	0.00	73.50	1	5,549	0.02%
2018/02/09	0	0.00	1	73.90	74.80	-1	5,529	-0.02%
2018/02/08	38	75.81	17	75.69	73.50	21	5,512	0.38%
2018/02/07	0	0.00	13	75.17	74.50	-13	5,498	-0.24%
2018/02/06	10	71.97	15	70.73	71.10	-5	5,467	-0.09%
2018/02/05	16	76.71	19	76.27	77.00	-3	5,337	-0.06%
2018/02/02	10	74.70	3	75.00	75.00	7	5,200	0.13%
2018/02/01	0	0.00	1	75.00	74.50	-1	5,215	-0.02%
2018/01/30	0	0.00	2.1	74.47	73.40	-2.1	5,322	-0.04%
2018/01/29	0	0.00	5	74.30	75.00	-5	5,321	-0.09%
2018/01/26	2	73.30	18	73.30	72.60	-16	5,238	-0.31%
2018/01/25	7	74.49	34	75.25	73.50	-27	5,308	-0.51%
2018/01/24	30	74.68	2	74.40	74.80	28	5,382	0.52%
2018/01/22	10	74.40	15	74.61	74.60	-5	5,675	-0.09%
2018/01/19	0	0.00	2	73.40	73.70	-2	5,866	-0.03%
2018/01/18	0	0.00	3	73.10	73.20	-3	5,858	-0.05%
2018/01/17	0	0.00	6	71.78	72.00	-6	5,797	-0.10%
2018/01/16	5	71.40	7	71.67	71.20	-2	5,761	-0.03%
2018/01/15	2	70.05	0	0.00	69.80	2	5,784	0.03%
2018/01/12	6	70.43	3	70.40	70.20	3	5,818	0.05%
2018/01/11	20	69.05	20	69.15	70.00	0	5,762	0.00%
2018/01/10	0	0.00	5	68.18	68.00	-5	5,746	-0.09%
2018/01/09	5	69.40	0	0.00	69.20	5	5,729	0.09%
2018/01/08	2	70.50	2	70.40	70.30	0	5,717	0.00%
2018/01/05	1	70.70	0	0.00	70.30	1	5,715	0.02%
2018/01/03	11	70.06	0	0.00	69.80	11	5,736	0.19%
2018/01/02	3	70.30	0	0.00	70.00	3	5,764	0.05%