瑞儀 (6176)-康和-板橋券商分點個股進出

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
206.0
漲跌
▼3.0
漲幅
-1.44%
成交量
4,217張
產業
上市光電類股▼0.08%
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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/07	0	0.00	1	208.00	206.00	-1	5,423	-0.02%
2024/05/06	1	208.00	0	0.00	209.00	1	5,365	0.02%
2024/05/02	3.3	205.75	3	207.33	207.50	0.3	5,275	0.01%
2024/04/29	0	0.00	7	197.14	197.50	-7	5,109	-0.14%
2024/04/26	7	193.93	2	193.00	195.50	5	5,072	0.10%
2024/04/25	0	0.00	3.1	184.92	194.50	-3.1	4,894	-0.06%
2024/04/24	2	178.00	0	0.00	177.00	2	4,708	0.04%
2024/04/22	0.1	176.50	0	0.00	175.00	0.1	4,729	0.00%
2024/04/17	1	178.00	0	0.00	179.00	1	4,591	0.02%
2024/04/16	0.1	177.00	3	176.00	176.50	-3	4,567	-0.06%
2024/04/10	3	175.33	0	0.00	175.00	3	4,569	0.07%
2024/04/09	0.3	172.50	0	0.00	172.50	0.3	4,605	0.01%
2024/04/01	0	0.00	0.7	167.86	169.50	-0.7	4,446	-0.02%
2024/03/29	1.1	171.91	1.4	171.43	169.00	-0.3	4,380	-0.01%
2024/03/28	2	175.75	6.2	178.99	172.50	-4.2	4,218	-0.10%
2024/03/27	0.2	172.50	0	174.50	172.00	0.2	4,055	0.00%
2024/03/26	2	168.00	0	0.00	170.50	2	3,977	0.05%
2024/03/25	1	172.00	0	0.00	172.00	1	3,924	0.03%
2024/03/22	3.1	177.74	2	176.25	176.00	1.1	3,917	0.03%
2024/03/21	2	182.50	10.1	182.71	183.00	-8.1	3,899	-0.21%
2024/03/20	0	0.00	1	187.50	188.50	-1	3,821	-0.03%
2024/03/19	9	188.94	3.1	186.87	187.00	5.9	3,574	0.17%
2024/03/15	2	173.00	0	0.00	172.50	2	3,349	0.06%
2024/03/14	1	188.00	3	180.33	180.00	-2	3,217	-0.06%
2024/03/13	2	182.75	0	184.50	184.00	2	3,053	0.07%
2024/03/12	0	0.00	2.6	177.57	177.50	-2.6	2,914	-0.09%
2024/03/11	0.2	168.62	0.4	169.50	167.50	-0.3	2,822	-0.01%
2024/03/08	1	168.00	3	172.67	170.00	-2	2,772	-0.07%
2024/03/07	0	0.00	3.3	151.99	166.00	-3.3	2,569	-0.13%
2024/03/01	0	0.00	2	145.50	144.00	-2	2,319	-0.09%
2024/02/29	0	0.00	0	148.00	147.50	0	2,268	0.00%
2024/02/26	0	0.00	1	148.00	147.00	-1	2,303	-0.04%
2024/02/23	1	144.00	1	145.50	145.00	0	2,313	0.00%
2024/02/21	0	142.50	0	0.00	143.00	0	2,321	0.00%
2024/02/15	0	0.00	0.2	140.00	140.00	-0.2	2,349	-0.01%
2024/02/02	0	0.00	3	137.50	138.50	-3	2,347	-0.13%
2024/01/29	0	0.00	2	140.00	140.00	-2	2,446	-0.08%
2024/01/16	0	0.00	1	138.00	138.50	-1	2,545	-0.04%
2024/01/09	0	0.00	1	131.00	134.00	-1	2,653	-0.04%
2024/01/02	1	132.50	0	0.00	139.00	1	2,481	0.04%
2023/12/27	1	131.50	2	131.50	131.00	-1	2,465	-0.04%
2023/12/26	0.4	131.00	0	0.00	132.00	0.4	2,467	0.01%
2023/12/15	1	135.00	0	0.00	134.50	1	2,265	0.04%
2023/12/14	0	0.00	2	136.50	136.50	-2	2,254	-0.09%
2023/12/13	0	0.00	3	136.33	135.00	-3	2,255	-0.13%
2023/12/12	1	136.50	1	136.50	136.00	0	2,254	0.00%
2023/12/11	0	0.00	1	134.00	134.50	-1	2,269	-0.04%
2023/12/08	0	0.00	2	133.50	133.50	-2	2,367	-0.08%
2023/11/29	0	0.00	1	133.00	133.50	-1	2,612	-0.04%
2023/11/28	0	0.00	1	131.50	132.50	-1	2,604	-0.04%
2023/11/27	2	131.75	0.3	132.50	131.50	1.7	2,601	0.07%
2023/11/24	0	0.00	30	132.00	133.50	-30	2,590	-1.16%
2023/11/16	0.4	128.00	1	129.00	129.00	-0.6	2,539	-0.02%
2023/11/15	0	0.00	1	129.00	128.50	-1	2,583	-0.04%
2023/11/14	1	127.00	0	0.00	127.00	1	2,584	0.04%
2023/11/08	1	129.50	2	128.25	127.50	-1	2,671	-0.04%
2023/11/07	2	126.00	0	0.00	127.00	2	2,666	0.08%
2023/11/06	31	126.50	0	0.00	126.50	31	2,674	1.16%
2023/11/02	1	125.50	1	126.00	125.50	0	2,754	0.00%
2023/11/01	1	124.00	0	0.00	125.50	1	2,797	0.04%
2023/10/31	0	0.00	60.1	124.23	124.00	-60.1	2,817	-2.13%
2023/10/23	0	0.00	5.1	126.04	126.00	-5.1	3,124	-0.16%
2023/10/17	3	123.50	0	0.00	122.50	3	3,155	0.10%
2023/10/16	2	123.50	0	0.00	122.50	2	3,199	0.06%
2023/10/06	30	124.50	0	0.00	124.00	30	3,233	0.93%
2023/10/05	1	124.50	0	0.00	124.00	1	3,239	0.03%
2023/09/28	30	124.00	0	0.00	123.00	30	3,252	0.92%
2023/09/12	0	0.00	1	126.00	127.00	-1	3,444	-0.03%
2023/09/08	0.2	125.00	1	126.00	126.00	-0.8	3,407	-0.02%
2023/09/07	1	127.00	0	0.00	127.00	1	3,403	0.03%
2023/09/06	0	0.00	3	125.83	127.00	-3	3,394	-0.09%
2023/09/05	0	0.00	20	122.50	123.50	-20	3,326	-0.60%
2023/09/04	3	119.50	1	121.50	122.00	2	3,329	0.06%
2023/09/01	2	119.00	20	119.00	119.50	-18	3,308	-0.54%
2023/08/29	0	0.00	1	117.50	119.00	-1	3,345	-0.03%
2023/08/28	2	117.00	0	117.00	117.00	2	3,351	0.06%
2023/08/25	0	0.00	1	117.00	117.00	-1	3,399	-0.03%
2023/08/24	8	116.19	0	0.00	115.50	8	3,394	0.24%
2023/08/23	0	0.00	2	115.00	116.00	-2	3,395	-0.06%
2023/08/21	45	113.06	2	113.50	114.00	43	3,403	1.26%
2023/08/15	0	0.00	20	117.50	116.50	-20	3,308	-0.60%
2023/08/09	0	0.00	1	117.50	119.00	-1	3,182	-0.03%
2023/08/08	0	0.00	0.2	120.23	120.50	-0.2	3,139	-0.01%
2023/08/04	20	118.00	0	0.00	118.00	20	3,047	0.66%
2023/08/01	0	0.00	0	120.00	117.50	0	2,960	0.00%
2023/07/31	1	119.50	38.2	120.67	120.50	-37.2	2,884	-1.29%
2023/07/26	0	110.00	3	110.00	110.00	-3	2,617	-0.11%
2023/07/25	0	0.00	6	111.50	111.00	-6	2,621	-0.23%
2023/07/24	0	109.83	0	0.00	109.50	0	2,669	0.00%
2023/07/20	6	110.00	6	110.50	111.00	0	2,655	0.00%
2023/07/19	1	110.50	0	0.00	109.00	1	2,638	0.04%
2023/07/17	1	109.00	0	0.00	110.50	1	2,601	0.04%
2023/07/13	0	0.00	0.5	110.00	109.00	-0.5	2,648	-0.02%
2023/07/07	2	109.00	0	0.00	109.50	2	2,841	0.07%
2023/07/06	30	111.50	0	0.00	111.50	30	2,827	1.06%
2023/07/05	6	109.50	0	0.00	109.50	6	2,828	0.21%
2023/07/04	0	109.50	0	0.00	109.00	0	2,835	0.00%
2023/06/30	0	111.00	0	0.00	110.00	0	2,808	0.00%
2023/06/27	1	109.03	1	108.50	108.00	0	2,748	0.00%
2023/06/26	0	0.00	0.4	123.50	123.00	-0.4	2,576	-0.02%
2023/06/21	1	124.00	5	124.00	124.00	-4	2,501	-0.16%
2023/06/20	0.5	123.20	0	0.00	124.50	0.5	2,489	0.02%
2023/06/19	1	122.50	2	123.00	123.00	-1	2,461	-0.04%
2023/06/16	1	124.01	0	0.00	124.00	1	2,422	0.04%
2023/06/14	0	125.00	2	125.00	125.00	-2	2,343	-0.08%
2023/06/13	1	124.00	0	0.00	124.50	1	2,322	0.04%
2023/06/12	0	123.00	0	0.00	124.00	0	2,307	0.00%
2023/06/09	0	0.00	0.1	123.00	124.00	-0.1	2,290	0.00%
2023/06/08	0	0.00	0	121.75	122.50	0	2,278	0.00%
2023/06/06	0	120.00	0	0.00	120.00	0	2,262	0.00%
2023/06/02	0	0.00	2	120.00	121.00	-2	2,244	-0.09%
2023/06/01	0	0.00	1	119.50	120.00	-1	2,209	-0.05%
2023/05/31	0	0.00	17	117.79	118.00	-17	2,201	-0.77%
2023/05/29	0	119.50	1.4	119.64	120.00	-1.4	2,151	-0.06%
2023/05/26	0	0.00	2	119.00	119.00	-2	2,139	-0.09%
2023/05/23	1	117.00	1	117.00	117.00	0	2,091	0.00%
2023/05/16	2.1	113.47	0	0.00	114.00	2.1	2,037	0.11%
2023/05/10	5	113.50	0	0.00	114.00	5	2,040	0.25%
2023/05/04	11	113.50	0	0.00	113.50	11	2,048	0.54%
2023/04/27	0	0.00	5	112.90	112.50	-5	2,120	-0.24%
2023/04/26	2	111.50	0	0.00	112.50	2	2,046	0.10%
2023/04/21	1	111.00	5	111.00	111.00	-4	1,948	-0.21%
2023/04/17	5	111.50	1	112.00	112.50	4	1,923	0.21%
2023/04/14	2	113.75	1	116.00	112.00	1	1,890	0.05%
2023/04/13	0	0.00	1	109.50	109.50	-1	1,715	-0.06%
2023/04/12	0	111.00	0	0.00	111.00	0	1,717	0.00%
2023/04/11	0.3	112.50	0	0.00	112.50	0.3	1,712	0.02%
2023/04/07	0	111.00	0	0.00	112.00	0	1,655	0.00%
2023/03/27	0	0.00	1	109.00	108.50	-1	1,801	-0.06%
2023/03/24	0	0.00	1.2	108.92	108.50	-1.2	1,896	-0.06%
2023/03/15	1	105.50	0	0.00	105.00	1	1,819	0.05%
2023/03/13	0	0.00	0.5	108.50	106.50	-0.5	1,816	-0.03%
2023/03/09	0	0.00	2	108.00	108.50	-2	1,794	-0.11%
2023/03/08	0	0.00	2	108.00	108.50	-2	1,800	-0.11%
2023/03/06	0	0.00	1	108.00	108.00	-1	1,798	-0.06%
2023/02/21	0	0.00	1	105.50	106.00	-1	1,834	-0.05%
2023/02/20	0	0.00	1	105.00	104.50	-1	1,844	-0.05%
2023/02/17	0	0.00	1	105.00	104.50	-1	1,863	-0.05%
2023/02/15	0	0.00	1	103.50	103.00	-1	1,891	-0.05%
2023/02/10	2	102.00	0	0.00	102.00	2	1,964	0.10%
2023/02/08	1	104.00	2	104.75	104.00	-1	1,968	-0.05%
2023/02/07	1	103.00	0	0.00	104.00	1	1,957	0.05%
2023/02/06	0.1	103.00	0	0.00	103.50	0.1	1,973	0.01%
2023/02/03	0	0.00	0.1	104.00	103.00	-0.1	1,981	0.00%
2023/02/02	1	103.50	0	0.00	103.50	1	2,022	0.05%
2023/01/31	0.4	102.00	0.5	103.50	102.50	-0.1	2,024	-0.01%
2023/01/30	0	0.00	0	104.50	102.00	0	1,993	0.00%
2023/01/17	5	100.00	2	99.95	100.50	3	1,983	0.15%
2023/01/13	0	0.00	0.2	99.40	98.30	-0.2	1,970	-0.01%
2023/01/12	1	98.61	0	0.00	98.10	1	1,980	0.05%
2023/01/10	4	98.75	0	0.00	98.70	4	1,993	0.20%
2023/01/09	2.1	99.34	0	99.00	98.80	2	2,004	0.10%
2023/01/06	3.5	101.86	0	0.00	101.50	3.5	1,947	0.18%
2023/01/05	0	0.00	0.1	104.50	104.50	-0.1	1,897	-0.01%
2023/01/04	2	104.00	0	0.00	104.00	2	1,903	0.11%
2022/12/30	0	0.00	0.2	106.33	105.00	-0.2	1,909	-0.01%
2022/12/29	0	0.00	1	104.50	106.00	-1	1,891	-0.05%
2022/12/28	1	104.00	0	0.00	104.50	1	1,896	0.05%
2022/12/22	0	0.00	1	105.50	105.50	-1	2,027	-0.05%
2022/12/21	0	0.00	1	107.00	106.50	-1	2,013	-0.05%
2022/12/19	0.2	109.00	1.5	108.55	109.00	-1.3	1,994	-0.06%
2022/12/15	0.1	104.00	0	0.00	104.50	0.1	1,842	0.00%
2022/12/14	1	103.00	0	0.00	103.50	1	1,878	0.05%
2022/12/07	0	0.00	1	105.50	105.00	-1	1,949	-0.05%
2022/12/06	0.5	105.00	0	0.00	105.50	0.5	1,942	0.03%
2022/11/29	0	0.00	3	104.00	104.00	-3	1,950	-0.15%
2022/11/23	0	0.00	1	104.00	104.00	-1	1,936	-0.05%
2022/11/15	0	0.00	2	102.50	103.50	-2	1,835	-0.11%
2022/11/14	1.4	102.00	0	0.00	102.50	1.4	1,817	0.08%
2022/11/10	0	0.00	5.1	102.00	101.00	-5.1	1,791	-0.28%
2022/11/09	1	101.00	0	0.00	101.50	1	1,782	0.06%
2022/11/07	0.1	98.90	0	0.00	98.60	0.1	1,752	0.00%
2022/11/04	0	0.00	0.7	99.46	99.10	-0.7	1,771	-0.04%
2022/11/02	0	0.00	8	99.68	99.90	-8	1,822	-0.44%
2022/10/31	0	0.00	4	98.13	98.40	-4	1,805	-0.22%
2022/10/28	5	95.66	3	96.10	95.60	2	1,772	0.11%
2022/10/25	5	94.70	0	0.00	93.20	5	1,744	0.29%
2022/10/24	0	0.00	0.4	97.56	96.40	-0.4	1,752	-0.02%
2022/10/20	0	0.00	0.1	97.20	96.30	-0.1	1,758	-0.01%
2022/10/14	0	0.00	0.1	96.90	96.00	-0.1	1,744	-0.01%
2022/10/13	0	0.00	2	96.10	94.70	-2	1,778	-0.11%
2022/10/07	0	0.00	1	99.10	99.00	-1	1,816	-0.06%
2022/10/06	0	0.00	0.1	98.82	98.30	-0.1	1,817	0.00%
2022/10/05	1	99.30	1	100.00	97.80	0	1,819	0.00%
2022/10/04	1.8	97.57	1.3	98.56	98.00	0.5	1,806	0.03%
2022/10/03	1	98.90	0	0.00	98.60	1	1,745	0.06%
2022/09/30	0.5	100.00	0	0.00	100.50	0.5	1,751	0.03%
2022/09/29	2	101.00	0	0.00	100.00	2	1,743	0.11%
2022/09/27	0.3	97.70	7	99.89	100.50	-6.7	1,679	-0.40%
2022/09/26	1	97.70	3.1	96.59	96.30	-2.1	1,618	-0.13%
2022/09/22	0	0.00	0.1	99.20	98.30	-0.1	1,651	-0.01%
2022/09/21	0.2	100.00	0	0.00	100.50	0.2	1,615	0.01%
2022/09/20	0.5	100.00	0	0.00	100.50	0.5	1,599	0.03%
2022/09/19	0	0.00	0.3	99.90	98.90	-0.3	1,600	-0.02%
2022/09/12	0.3	99.40	0	0.00	99.70	0.3	1,753	0.02%
2022/09/05	2	97.90	6	97.50	96.50	-4	1,748	-0.23%
2022/09/01	1	99.80	0.4	100.00	99.50	0.6	1,722	0.04%
2022/08/25	0	0.00	10	99.00	99.00	-10	1,712	-0.58%
2022/08/23	3	100.00	0	0.00	100.00	3	1,727	0.17%
2022/08/22	0	100.00	0	0.00	101.00	0	1,723	0.00%
2022/08/18	0.3	100.00	0	0.00	100.50	0.3	1,728	0.02%
2022/08/17	0	0.00	3	100.00	100.00	-3	1,727	-0.17%
2022/08/11	0	0.00	1	100.50	100.50	-1	1,699	-0.06%
2022/08/10	15	100.00	2	100.00	99.50	13	1,677	0.78%
2022/08/09	0	0.00	2	97.75	99.10	-2	1,648	-0.12%
2022/07/29	0	0.00	4	91.90	93.30	-4	1,628	-0.25%
2022/07/27	0	0.00	1	88.70	88.70	-1	1,575	-0.06%
2022/07/25	0	0.00	1	88.30	88.40	-1	1,632	-0.06%
2022/07/22	0	0.00	1	87.20	87.20	-1	1,655	-0.06%
2022/07/18	1	84.50	0	0.00	84.80	1	1,609	0.06%
2022/07/15	1	84.50	0	0.00	84.50	1	1,596	0.06%
2022/06/30	0	0.00	0.2	86.40	86.80	-0.2	1,648	-0.01%
2022/06/24	10.2	87.01	1	87.30	86.70	9.2	1,598	0.58%
2022/06/23	2	98.90	0.2	99.30	97.60	1.8	1,512	0.12%
2022/06/21	1	102.25	0.2	103.50	102.50	0.8	1,412	0.06%
2022/06/13	0	0.00	0.1	104.00	105.50	-0.1	1,402	-0.01%
2022/06/10	3.1	105.50	1	105.50	106.00	2.1	1,427	0.15%
2022/06/09	1.4	105.00	1	105.50	105.50	0.4	1,435	0.03%
2022/06/08	1	106.00	1	106.50	106.50	0	1,440	0.00%
2022/06/01	0.4	106.00	0	0.00	106.50	0.4	1,538	0.03%
2022/05/26	0.3	104.00	0	0.00	104.50	0.3	1,591	0.02%
2022/05/25	0	0.00	30	104.00	104.00	-30	1,624	-1.85%
2022/05/24	0	0.00	1	104.50	104.50	-1	1,663	-0.06%
2022/05/17	0	0.00	1	103.50	103.00	-1	1,694	-0.06%
2022/05/10	0	0.00	1	101.51	101.50	-1	1,703	-0.06%
2022/05/05	0	0.00	2	104.00	104.00	-2	1,748	-0.11%
2022/05/03	0.1	102.00	0	0.00	103.00	0.1	1,792	0.01%
2022/04/29	32.1	104.22	0	0.00	102.50	32.1	1,804	1.78%
2022/04/28	0.3	103.00	3	102.50	103.00	-2.8	1,804	-0.15%
2022/04/26	0.2	104.50	0	0.00	105.50	0.2	1,798	0.01%
2022/04/25	2.1	104.48	0.4	106.00	105.00	1.7	1,882	0.09%
2022/04/22	0	0.00	2	107.25	107.50	-2	1,892	-0.11%
2022/04/19	0	0.00	2	105.00	105.00	-2	1,856	-0.11%
2022/04/18	0.1	104.00	1	104.00	104.50	-0.9	1,854	-0.05%
2022/04/15	1.2	104.00	1.2	104.30	104.50	0	1,850	0.00%
2022/04/14	1.2	104.00	0	0.00	104.50	1.2	1,857	0.07%
2022/04/13	0.2	102.91	1.1	103.00	103.00	-0.8	1,846	-0.05%
2022/04/12	0.5	102.00	0	0.00	102.50	0.5	1,857	0.03%
2022/04/11	2	102.50	0.2	102.00	101.50	1.9	1,873	0.10%
2022/04/07	0	0.00	0.1	102.00	101.50	-0.1	1,891	-0.01%
2022/04/06	1	102.00	0	0.00	102.50	1	1,889	0.05%
2022/03/29	2	104.00	2	105.25	104.50	0	1,932	0.00%
2022/03/28	0	0.00	0.1	103.50	103.50	-0.1	1,924	-0.01%
2022/03/21	0.1	102.50	0	0.00	101.50	0.1	2,046	0.00%
2022/03/17	0	0.00	2	102.00	102.00	-2	2,059	-0.10%
2022/03/07	0	0.00	2.1	101.03	100.50	-2.1	1,952	-0.11%
2022/03/02	0.1	102.00	0	0.00	102.50	0.1	1,911	0.01%
2022/02/25	0.1	100.00	0	0.00	100.50	0.1	1,895	0.00%
2022/02/24	0	0.00	0.2	100.00	99.80	-0.2	1,885	-0.01%
2022/02/23	1	100.50	0	0.00	100.50	1	1,856	0.05%
2022/02/22	0.1	101.00	0	0.00	100.50	0.1	1,885	0.01%
2022/02/14	0.1	101.00	0	0.00	101.00	0.1	1,998	0.01%
2022/02/11	0.1	103.00	0	0.00	103.00	0.1	1,982	0.01%
2022/02/09	2.1	103.48	0	0.00	103.50	2.1	2,018	0.10%
2022/02/07	0	0.00	1	102.00	102.50	-1	1,992	-0.05%
2022/01/25	1	101.00	0.2	100.71	101.00	0.8	1,995	0.04%
2022/01/24	0	0.00	1	100.00	101.50	-1	1,985	-0.05%
2022/01/21	0	0.00	1	102.50	101.00	-1	2,020	-0.05%
2022/01/20	1	103.50	0	0.00	103.50	1	1,977	0.05%
2022/01/18	3	104.67	4	105.25	105.00	-1	1,934	-0.05%
2021/12/29	0	100.00	0	0.00	100.50	0	1,892	0.00%
2021/12/28	1	100.00	1	100.00	100.50	0	1,881	0.00%
2021/12/24	0	0.00	1	99.90	100.50	-1	1,886	-0.05%
2021/12/23	3	100.27	0	0.00	99.90	3	1,875	0.16%
2021/12/21	1	98.00	0	0.00	99.00	1	1,850	0.05%
2021/12/20	1	98.70	0	0.00	98.30	1	1,846	0.05%
2021/12/14	0	0.00	0.2	95.50	95.00	-0.2	1,847	-0.01%
2021/12/13	0	0.00	1	96.90	96.70	-1	1,810	-0.06%
2021/12/10	4.7	97.12	0	0.00	97.30	4.7	1,804	0.26%
2021/12/09	1	98.40	0	0.00	97.80	1	1,808	0.06%
2021/12/08	0.2	98.05	0	0.00	97.70	0.2	1,809	0.01%
2021/12/06	1	97.10	0	0.00	97.10	1	1,815	0.06%
2021/11/24	0	0.00	0.7	99.50	98.40	-0.7	1,806	-0.04%
2021/11/23	0	0.00	1	99.21	98.50	-1	1,794	-0.06%
2021/11/22	0	0.00	1	99.90	100.00	-1	1,784	-0.06%
2021/11/19	0	0.00	2	100.00	99.70	-2	1,800	-0.11%
2021/11/18	3.7	100.14	1	100.46	100.50	2.6	1,785	0.15%
2021/11/12	2	97.05	0	0.00	97.10	2	1,768	0.11%
2021/11/08	1	98.40	1	98.00	98.20	0	1,834	0.00%
2021/11/05	0	0.00	1	96.50	96.60	-1	1,863	-0.05%
2021/11/04	0	0.00	1	96.60	96.30	-1	1,910	-0.05%
2021/11/03	0.1	96.40	0	0.00	96.00	0.1	1,927	0.01%
2021/11/01	2	97.20	0	0.00	97.90	2	1,999	0.10%
2021/10/28	1	95.10	9.1	94.87	95.10	-8.1	2,092	-0.39%
2021/10/27	5	94.44	2	94.05	94.30	3	2,147	0.14%
2021/10/26	1	94.30	1	94.10	94.30	0	2,183	0.00%
2021/10/25	0	0.00	1	93.90	93.70	-1	2,221	-0.05%
2021/10/22	1	93.60	2	93.50	93.70	-1	2,263	-0.04%
2021/10/21	0	0.00	1	92.20	92.00	-1	2,275	-0.04%
2021/10/20	1	91.70	0	0.00	92.00	1	2,297	0.04%
2021/10/18	0	0.00	4	90.70	91.00	-4	2,628	-0.15%
2021/10/15	4.1	89.12	0	0.00	89.70	4.1	2,683	0.15%
2021/10/13	1	92.30	0.1	91.50	90.80	0.9	2,723	0.03%
2021/10/08	2	94.70	0	0.00	94.00	2	2,724	0.07%
2021/10/05	0.1	92.20	0	0.00	92.50	0.1	2,915	0.00%
2021/10/04	0	0.00	2	91.90	92.00	-2	2,994	-0.07%
2021/10/01	0	0.00	0.4	92.60	92.00	-0.4	3,110	-0.01%
2021/09/29	0	0.00	1.1	94.05	93.40	-1.1	3,243	-0.03%
2021/09/24	0.1	93.40	0	0.00	92.70	0.1	3,345	0.00%
2021/09/23	3	93.03	0	0.00	92.70	3	3,338	0.09%
2021/09/22	1	93.90	0	0.00	92.60	1	3,330	0.03%
2021/09/14	0	0.00	0.1	96.00	95.50	-0.1	3,391	0.00%
2021/09/08	0.2	95.20	0	0.00	94.10	0.2	3,446	0.00%
2021/09/06	0.1	96.90	0	0.00	96.00	0.1	3,479	0.00%
2021/09/02	0	0.00	13	98.86	98.00	-13	3,463	-0.38%
2021/09/01	0.1	99.70	0	0.00	99.00	0.1	3,479	0.00%
2021/08/25	0.1	99.10	0	0.00	99.10	0.1	3,497	0.00%
2021/08/24	0.3	97.94	0	0.00	97.50	0.3	3,483	0.01%
2021/08/19	0	0.00	1	96.10	96.00	-1	3,453	-0.03%
2021/08/18	0	0.00	0.1	98.60	97.90	-0.1	3,429	0.00%
2021/08/13	0	0.00	1	95.30	95.30	-1	3,368	-0.03%
2021/08/11	0.1	98.40	0	0.00	97.10	0.1	3,366	0.00%
2021/08/06	1.1	101.09	0	0.00	101.00	1.1	3,377	0.03%
2021/08/05	1	102.00	0	0.00	102.50	1	3,393	0.03%
2021/08/04	3	101.00	0	0.00	101.00	3	3,452	0.09%
2021/08/03	3	101.17	2	101.75	102.50	1	3,476	0.03%
2021/08/02	2	103.75	1	105.50	104.00	1	3,441	0.03%
2021/07/30	2.1	106.02	1	105.50	105.50	1.1	3,429	0.03%
2021/07/29	1	107.00	1	106.00	107.00	0	3,435	0.00%
2021/07/27	0.1	110.00	0	0.00	109.00	0.1	3,535	0.00%
2021/07/23	11.1	110.91	0	0.00	110.50	11.1	3,795	0.29%
2021/07/22	9	124.39	0	0.00	124.50	9	3,602	0.25%
2021/07/21	4	122.88	1	123.00	123.00	3	3,539	0.08%
2021/07/20	5.7	123.80	0	0.00	124.50	5.7	3,511	0.16%
2021/07/19	5	125.70	0	0.00	125.50	5	3,453	0.14%
2021/07/16	0	0.00	1	127.50	127.00	-1	3,461	-0.03%
2021/07/13	0	0.00	1.7	125.33	125.00	-1.7	3,450	-0.05%
2021/07/12	1	127.00	0	0.00	126.50	1	3,402	0.03%
2021/07/09	2	128.00	1	127.00	127.00	1	3,415	0.03%
2021/07/08	0	0.00	2	130.00	129.00	-2	3,466	-0.06%
2021/07/07	0	0.00	1	127.50	128.00	-1	3,377	-0.03%
2021/07/06	1	127.50	3	127.67	128.00	-2	3,355	-0.06%
2021/07/05	2	126.00	0	0.00	126.00	2	3,340	0.06%
2021/07/02	1	125.00	1	125.00	125.50	0	3,353	0.00%
2021/07/01	0.3	122.50	0.1	123.00	122.50	0.2	3,352	0.01%
2021/06/30	0	0.00	10	121.00	121.50	-10	3,347	-0.30%
2021/06/29	0.4	120.50	0	0.00	121.00	0.4	3,341	0.01%
2021/06/25	0	0.00	1	120.50	120.00	-1	3,372	-0.03%
2021/06/24	0	0.00	1	118.00	118.50	-1	3,373	-0.03%
2021/06/23	1	117.50	0	0.00	118.00	1	3,385	0.03%
2021/06/22	3	116.50	0	0.00	116.50	3	3,397	0.09%
2021/06/18	2	118.00	0	0.00	117.50	2	3,498	0.06%
2021/06/17	1	118.50	0	0.00	119.00	1	3,524	0.03%
2021/06/16	0	0.00	2	119.50	119.50	-2	3,586	-0.06%
2021/06/11	1	117.50	0	0.00	117.50	1	3,697	0.03%
2021/06/08	0	0.00	168	117.29	117.00	-168	3,990	-4.21%	大賣/鉅額交易
2021/06/07	1	119.00	0	0.00	118.00	1	4,029	0.02%
2021/06/03	0	0.00	1	119.50	119.00	-1	4,085	-0.02%
2021/06/02	0	0.00	2	118.50	118.50	-2	4,113	-0.05%
2021/06/01	0	0.00	1	119.50	119.50	-1	4,144	-0.02%
2021/05/28	2	117.50	0	0.00	118.00	2	4,183	0.05%
2021/05/27	0	0.00	0	118.00	116.50	0	4,245	0.00%
2021/05/26	0	0.00	9	117.50	117.50	-9	4,320	-0.21%
2021/05/24	20	116.25	0	0.00	116.00	20	4,353	0.46%
2021/05/21	0	117.00	0	0.00	116.50	0	4,376	0.00%
2021/05/14	0	0.00	0	118.00	116.00	0	4,404	0.00%
2021/05/13	2	114.75	0	0.00	116.00	2	4,365	0.05%
2021/05/12	0.1	116.00	1	113.00	117.00	-1	4,304	-0.02%
2021/05/11	0.1	122.00	5	124.00	120.50	-5	4,221	-0.12%
2021/05/10	0	0.00	0.1	127.50	126.00	-0.1	4,156	0.00%
2021/05/07	0.1	129.00	0	0.00	130.00	0.1	4,206	0.00%
2021/05/06	0	126.00	0	0.00	126.50	0	4,219	0.00%
2021/05/05	1	125.50	0	0.00	125.00	1	4,233	0.02%
2021/05/04	7.1	126.55	6.6	127.60	127.00	0.5	4,266	0.01%
2021/05/03	3.6	131.26	73	130.68	130.50	-69.4	4,242	-1.63%
2021/04/29	126	130.41	56	129.30	128.50	70	4,190	1.67%	大買/
2021/04/28	0	0.00	1.9	125.49	124.50	-1.9	4,029	-0.05%
2021/04/26	2.1	127.45	5	127.00	127.00	-2.9	4,143	-0.07%
2021/04/23	0.5	124.50	0	0.00	125.50	0.5	4,160	0.01%
2021/04/22	0	0.00	9	125.00	124.00	-9	4,261	-0.21%
2021/04/21	0.3	126.00	20	124.50	126.50	-19.7	4,388	-0.45%
2021/04/20	9	124.50	0	0.00	125.00	9	4,422	0.20%
2021/04/16	3	123.00	1	123.00	123.00	2	4,538	0.04%
2021/04/15	0	0.00	0.1	123.50	121.50	-0.1	4,555	0.00%
2021/04/14	1	123.00	1.5	122.41	123.00	-0.5	4,496	-0.01%
2021/04/13	0	0.00	3	127.33	126.00	-3	4,421	-0.07%
2021/04/12	20	127.63	0.6	129.00	127.50	19.4	4,450	0.43%
2021/04/09	1	127.00	20	127.50	129.00	-19	4,414	-0.43%
2021/04/07	0	0.00	1	128.00	129.00	-1	4,313	-0.02%
2021/04/06	1	126.00	0	0.00	126.50	1	4,258	0.02%
2021/04/01	5	126.50	0	0.00	126.50	5	4,248	0.12%
2021/03/30	0.3	125.00	10	127.00	127.00	-9.7	4,236	-0.23%
2021/03/29	0	0.00	9	124.22	125.50	-9	4,246	-0.21%
2021/03/26	0	0.00	2	125.00	124.50	-2	4,240	-0.05%
2021/03/25	11	123.45	0	0.00	124.00	11	4,249	0.26%
2021/03/22	7	127.07	3	127.33	128.00	4	4,293	0.09%
2021/03/19	8	125.25	9	125.56	126.50	-1	4,255	-0.02%
2021/03/18	1	125.00	3	125.17	125.00	-2	4,186	-0.05%
2021/03/17	7	124.57	0	0.00	123.50	7	4,140	0.17%
2021/03/16	10	124.15	5	123.90	124.50	5	4,183	0.12%
2021/03/15	12	123.42	14	122.96	124.00	-2	4,230	-0.05%
2021/03/12	5	119.70	3.1	120.03	120.00	1.9	4,060	0.05%
2021/03/11	0	0.00	30	119.50	119.00	-30	4,059	-0.74%
2021/03/09	8	119.88	0	0.00	119.50	8	4,083	0.20%
2021/03/05	0.5	119.00	0	0.00	119.50	0.5	4,252	0.01%
2021/03/02	2	119.00	0	0.00	118.50	2	4,605	0.04%
2021/02/26	3	119.33	3	119.83	119.50	0	4,573	0.00%
2021/02/23	0	0.00	5	118.00	118.00	-5	4,479	-0.11%
2021/02/22	31	119.48	1	119.00	119.00	30	4,460	0.67%
2021/02/17	0	0.00	2	117.75	117.50	-2	4,402	-0.05%
2021/02/05	0	0.00	1	116.50	116.50	-1	4,374	-0.02%
2021/02/04	0	0.00	12	117.46	117.50	-12	4,372	-0.27%
2021/02/02	10	115.00	0	0.00	115.50	10	4,369	0.23%
2021/02/01	10	114.00	1	113.50	114.00	9	4,373	0.21%
2021/01/29	0	0.00	0	115.00	115.00	0	4,356	0.00%
2021/01/28	1	117.50	2	118.25	118.00	-1	4,268	-0.02%
2021/01/26	1	122.50	2	122.50	121.50	-1	4,216	-0.02%
2021/01/25	1.6	121.00	1	121.50	121.50	0.6	4,202	0.01%
2021/01/22	3	119.00	0	0.00	119.50	3	4,159	0.07%
2021/01/20	4	119.38	3	120.81	117.50	1	4,133	0.02%
2021/01/18	1	117.50	1	118.50	119.50	0	3,930	0.00%
2021/01/15	6	118.92	11	119.77	119.50	-5	3,880	-0.13%
2021/01/14	0	0.00	4	119.88	119.00	-4	3,824	-0.10%
2021/01/13	0	0.00	1	117.00	117.50	-1	3,681	-0.03%
2021/01/11	3	116.50	0	0.00	116.00	3	3,584	0.08%
2021/01/08	2	115.50	8	114.50	114.50	-6	3,455	-0.17%
2021/01/07	0	0.00	6	115.08	115.00	-6	3,412	-0.18%
2021/01/05	0	0.00	2	114.75	116.50	-2	3,382	-0.06%
2021/01/04	8	115.00	0	0.00	115.00	8	3,390	0.24%
2020/12/31	1	115.00	4	114.50	114.00	-3	3,402	-0.09%
2020/12/30	0	0.00	2	115.00	115.00	-2	3,420	-0.06%
2020/12/28	7	115.50	1	115.00	115.50	6	3,422	0.18%
2020/12/25	1	114.50	3	115.00	114.50	-2	3,405	-0.06%
2020/12/24	2	115.50	0	0.00	114.00	2	3,401	0.06%
2020/12/23	2	114.00	2	115.50	114.50	0	3,391	0.00%
2020/12/22	2	114.50	2	114.00	114.00	0	3,385	0.00%
2020/12/21	0	0.00	2	114.00	114.50	-2	3,368	-0.06%
2020/12/16	5	113.00	2	113.00	113.50	3	3,279	0.09%
2020/12/15	0	0.00	3	113.17	113.00	-3	3,202	-0.09%
2020/12/11	3	113.83	0	0.00	113.50	3	3,216	0.09%
2020/12/10	5	115.50	2	115.00	114.50	3	3,194	0.09%
2020/12/09	1	117.50	5	118.70	118.00	-4	3,129	-0.13%
2020/12/08	0	0.00	1	115.50	115.50	-1	3,043	-0.03%
2020/12/04	3	116.00	1	115.50	116.00	2	3,103	0.06%
2020/12/03	10	117.40	3	117.33	116.00	7	3,132	0.22%
2020/12/02	4	119.13	6	118.17	118.50	-2	3,104	-0.06%
2020/12/01	6	117.58	6	116.67	117.50	0	3,005	0.00%
2020/11/30	6	117.92	35	117.10	116.00	-29	2,969	-0.98%
2020/11/27	45	116.38	4	115.00	118.50	41	2,832	1.45%
2020/11/26	4	110.00	0	0.00	110.50	4	2,661	0.15%
2020/11/24	0	0.00	1	110.00	110.50	-1	2,683	-0.04%
2020/11/20	7	109.00	0	0.00	109.00	7	2,685	0.26%
2020/11/19	0	0.00	5	109.50	109.00	-5	2,701	-0.19%
2020/11/18	1	109.50	1	109.50	109.50	0	2,698	0.00%
2020/11/16	1	110.50	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%
2020/11/06	0	0.00	1.2	111.37	111.00	-1.2	3,180	-0.04%
2020/11/05	0	0.00	1	111.00	111.00	-1	3,252	-0.03%
2020/11/04	2	110.25	3	109.83	111.00	-1	3,332	-0.03%
2020/11/03	2	111.00	2	110.00	111.00	0	3,342	0.00%
2020/11/02	2	108.00	0.1	109.00	108.00	1.9	3,397	0.06%
2020/10/30	0	0.00	6	112.08	112.50	-6	3,408	-0.18%
2020/10/29	5	110.20	1	111.50	111.50	4	3,486	0.11%
2020/10/28	0.3	108.00	1	109.50	109.00	-0.7	3,548	-0.02%
2020/10/22	1	107.00	0	0.00	107.50	1	4,633	0.02%
2020/10/15	0	0.00	1	108.50	108.50	-1	5,166	-0.02%
2020/10/14	5	109.50	0	0.00	109.50	5	5,254	0.10%
2020/10/12	5	109.00	2	109.75	109.00	3	5,371	0.06%
2020/10/05	1	108.50	0	0.00	108.50	1	5,553	0.02%
2020/09/28	0	0.00	2	107.50	109.00	-2	6,083	-0.03%
2020/09/25	36	108.44	0	107.00	106.50	36	6,268	0.57%
2020/09/23	0	0.00	7	111.14	110.00	-7	6,449	-0.11%
2020/09/22	0	0.00	2	109.25	109.50	-2	6,470	-0.03%
2020/09/17	1	111.50	2	112.50	111.50	-1	6,518	-0.02%
2020/09/16	0	0.00	1	110.50	110.00	-1	6,537	-0.02%
2020/09/15	52	110.50	0	0.00	110.00	52	6,572	0.79%
2020/09/14	2	109.00	0	0.00	109.50	2	6,650	0.03%
2020/09/11	5	107.00	0	0.00	106.50	5	6,704	0.07%
2020/09/10	0	0.00	3	108.50	108.00	-3	6,723	-0.04%
2020/09/09	6	107.67	0	0.00	108.00	6	6,732	0.09%
2020/09/04	0	0.00	1	108.00	112.00	-1	6,741	-0.01%
2020/09/03	1	112.00	1	111.50	111.00	0	6,782	0.00%
2020/09/02	1	110.00	0	0.00	110.50	1	6,778	0.01%
2020/08/31	0	0.00	276	108.31	108.00	-276	6,826	-4.04%	大賣/鉅額交易
2020/08/27	1	111.50	1	113.00	110.50	0	6,923	0.00%
2020/08/24	1	110.50	0	0.00	110.50	1	7,075	0.01%
2020/08/21	2	109.00	0	0.00	111.00	2	7,138	0.03%
2020/08/20	1	109.00	0	0.00	108.00	1	7,211	0.01%
2020/08/19	2	114.75	0	0.00	114.00	2	7,143	0.03%
2020/08/18	0	0.00	1	118.00	119.00	-1	7,066	-0.01%
2020/08/17	2	118.50	0	0.00	119.00	2	7,120	0.03%
2020/08/13	1	115.50	0	0.00	115.50	1	7,267	0.01%
2020/08/11	0	0.00	11	116.00	116.00	-11	7,231	-0.15%
2020/08/10	0	0.00	10	118.50	118.50	-10	7,187	-0.14%
2020/08/06	2	123.00	0	0.00	122.00	2	7,162	0.03%
2020/08/04	7	120.86	5	122.00	122.00	2	7,138	0.03%
2020/08/03	7	126.21	2	123.00	122.50	5	7,077	0.07%
2020/07/31	5	128.70	4	128.25	125.00	1	6,992	0.01%
2020/07/30	4	126.50	3	125.67	125.50	1	6,759	0.01%
2020/07/29	13	122.77	16	122.63	123.50	-3	6,553	-0.05%
2020/07/28	0	0.00	3	118.50	117.00	-3	6,255	-0.05%
2020/07/27	7	119.07	8	118.06	117.50	-1	6,152	-0.02%
2020/07/24	22	116.45	10	117.45	116.50	12	6,124	0.20%
2020/07/23	2	114.50	3	114.83	115.50	-1	6,049	-0.02%
2020/07/22	3	112.00	11	111.50	111.50	-8	6,241	-0.13%
2020/07/21	0	0.00	1	113.50	112.00	-1	6,292	-0.02%
2020/07/20	3	112.00	3	111.83	113.00	0	6,253	0.00%
2020/07/14	1	108.00	0	0.00	109.50	1	6,407	0.02%
2020/07/13	0	0.00	3	109.00	109.50	-3	6,406	-0.05%
2020/07/10	2	111.25	2	110.00	109.50	0	6,448	0.00%
2020/07/09	2	116.00	0	0.00	113.50	2	6,441	0.03%
2020/07/08	0	0.00	1	111.00	112.00	-1	6,308	-0.02%
2020/07/07	2	115.25	7.1	118.97	114.00	-5.1	6,256	-0.08%
2020/07/06	3	125.00	10	125.50	126.50	-7	6,116	-0.11%
2020/07/03	4	123.50	15	123.50	124.00	-11	6,162	-0.18%
2020/07/02	1	123.00	1	124.00	123.50	0	6,214	0.00%
2020/07/01	4	119.50	0	0.00	120.00	4	6,187	0.06%
2020/06/29	3	118.00	0	0.00	118.00	3	6,267	0.05%
2020/06/24	5	119.00	0	0.00	119.00	5	6,275	0.08%
2020/06/23	1	119.00	0	0.00	119.00	1	6,376	0.02%
2020/06/19	1	119.00	0	0.00	119.00	1	6,358	0.02%
2020/06/18	1	116.00	1	117.00	117.50	0	6,298	0.00%
2020/06/17	0	0.00	1	115.00	114.00	-1	6,238	-0.02%
2020/06/16	10	114.20	1	114.00	114.00	9	6,255	0.14%
2020/06/12	12	113.17	1	112.00	113.50	11	6,321	0.17%
2020/06/11	1	113.50	8	113.38	111.50	-7	6,301	-0.11%
2020/06/10	1	113.50	4	114.63	115.00	-3	6,277	-0.05%
2020/06/09	0	0.00	20	113.50	113.50	-20	6,310	-0.32%
2020/06/08	4	113.50	7	113.93	113.50	-3	6,311	-0.05%
2020/06/05	2	114.00	13	114.50	114.50	-11	6,269	-0.18%
2020/06/04	4.1	111.26	2	111.00	112.50	2.1	6,237	0.03%
2020/06/03	14	110.32	3	110.00	110.00	11	6,219	0.18%
2020/06/02	19	107.39	8	107.25	108.00	11	6,143	0.18%
2020/06/01	0	0.00	3	104.67	105.50	-3	6,056	-0.05%
2020/05/29	0	0.00	1	104.00	103.00	-1	6,033	-0.02%
2020/05/28	11	104.14	0	0.00	104.00	11	6,060	0.18%
2020/05/27	1	106.50	7	104.00	103.50	-6	6,049	-0.10%
2020/05/26	1	103.00	5	102.50	102.50	-4	5,967	-0.07%
2020/05/25	0	0.00	4	102.00	102.50	-4	5,956	-0.07%
2020/05/22	4	102.00	8	101.63	100.50	-4	5,957	-0.07%
2020/05/21	14	103.43	6	103.58	104.00	8	5,881	0.14%
2020/05/20	1	99.10	1	99.50	99.50	0	5,688	0.00%
2020/05/19	9	98.60	2	98.10	97.60	7	5,639	0.12%
2020/05/18	0	0.00	1	99.00	98.00	-1	5,578	-0.02%
2020/05/15	0	0.00	13	97.95	97.30	-13	5,529	-0.24%
2020/05/14	5	98.60	0	0.00	97.20	5	5,498	0.09%
2020/05/13	0	0.00	3	98.80	99.20	-3	5,447	-0.06%
2020/05/12	0	0.00	1	98.40	97.90	-1	5,453	-0.02%
2020/05/11	47	99.97	44	98.88	98.60	3	5,434	0.06%
2020/05/06	2	97.75	0	0.00	97.50	2	5,227	0.04%
2020/05/04	1	97.00	1	98.20	97.80	0	5,199	0.00%
2020/04/30	0	0.00	1	98.40	98.80	-1	5,175	-0.02%
2020/04/29	1	97.30	0	0.00	97.60	1	5,099	0.02%
2020/04/28	3	97.73	10	97.90	97.50	-7	5,053	-0.14%
2020/04/27	34	96.76	28	99.85	98.00	6	5,061	0.12%
2020/04/24	0	0.00	1	94.80	94.00	-1	4,757	-0.02%
2020/04/23	0	0.00	1	94.40	93.90	-1	4,664	-0.02%
2020/04/22	1	92.80	0	0.00	92.00	1	4,604	0.02%
2020/04/21	0	0.00	1	95.40	94.00	-1	4,506	-0.02%
2020/04/20	6	95.63	1	95.30	95.30	5	4,410	0.11%
2020/04/16	3	91.90	2	92.15	91.30	1	4,140	0.02%
2020/04/15	0	0.00	1	92.40	92.00	-1	4,123	-0.02%
2020/04/14	12	91.75	6	92.40	91.60	6	4,045	0.15%
2020/04/13	1	90.00	4	89.40	90.00	-3	3,958	-0.08%
2020/04/10	0	0.00	3	88.77	90.10	-3	3,937	-0.08%
2020/04/09	10	87.91	8	89.30	88.00	2	3,901	0.05%
2020/04/08	1	88.00	2	90.10	89.20	-1	3,786	-0.03%
2020/04/07	8	82.20	4	81.75	84.40	4	3,556	0.11%
2020/04/06	6	79.80	0	0.00	79.70	6	3,395	0.18%
2020/04/01	2	81.60	0	0.00	81.40	2	3,287	0.06%
2020/03/27	1	81.80	0	0.00	80.20	1	3,149	0.03%
2020/03/26	2	80.80	0	0.00	80.20	2	3,019	0.07%
2020/03/24	0	0.00	2	79.10	77.30	-2	2,974	-0.07%
2020/03/23	1	75.30	1	75.00	74.80	0	2,954	0.00%
2020/03/19	2	75.50	0	0.00	69.70	2	3,017	0.07%
2020/03/18	0	0.00	1	80.10	77.30	-1	2,966	-0.03%
2020/03/17	1	82.50	0	0.00	82.00	1	2,931	0.03%
2020/03/16	0	0.00	1	85.30	84.50	-1	2,909	-0.03%
2020/03/12	0	0.00	6	88.32	87.90	-6	2,830	-0.21%
2020/03/06	1	99.00	3	99.10	98.20	-2	2,744	-0.07%
2020/03/05	2	99.80	0	0.00	99.10	2	2,734	0.07%
2020/03/04	0	0.00	1	99.40	98.10	-1	2,727	-0.04%
2020/03/03	5	99.68	5	97.54	100.00	0	2,706	0.00%
2020/03/02	1	95.00	0	0.00	95.00	1	2,652	0.04%
2020/02/26	0	0.00	5	100.00	100.00	-5	2,642	-0.19%
2020/02/25	5	101.00	19	100.82	100.50	-14	2,642	-0.53%
2020/02/20	1	104.00	1	103.50	103.50	0	2,624	0.00%
2020/02/17	2	105.50	5	103.50	105.50	-3	2,626	-0.11%
2020/02/14	1	105.00	1	105.50	105.00	0	2,624	0.00%
2020/02/13	2	106.50	0	0.00	105.50	2	2,673	0.07%
2020/02/12	5	104.50	0	0.00	104.50	5	2,641	0.19%
2020/02/06	10	104.70	2	105.00	105.00	8	2,686	0.30%
2020/02/05	1	103.50	0	0.00	102.00	1	2,700	0.04%
2020/02/04	2	105.25	1	106.50	104.50	1	2,692	0.04%
2020/01/31	3	105.50	3	103.50	105.00	0	2,735	0.00%
2020/01/30	5	103.80	0	0.00	103.50	5	2,703	0.18%
2020/01/17	10	116.00	0	0.00	115.50	10	3,041	0.33%
2020/01/09	0	0.00	1	116.50	117.00	-1	3,359	-0.03%
2020/01/07	0	0.00	46	117.41	117.00	-46	3,381	-1.36%
2020/01/06	0	0.00	1	118.00	118.00	-1	3,415	-0.03%
2020/01/03	3	122.17	0.5	120.50	119.50	2.5	3,458	0.07%
2019/12/31	8	120.44	0	0.00	120.00	8	3,462	0.23%
2019/12/27	1	120.00	1	119.00	119.00	0	3,505	0.00%
2019/12/25	1	120.00	1	121.00	121.00	0	3,670	0.00%
2019/12/23	0	0.00	2	120.00	120.00	-2	3,634	-0.06%
2019/12/19	1	119.50	0	0.00	120.00	1	3,624	0.03%
2019/12/18	0	0.00	2	122.00	120.50	-2	3,652	-0.05%
2019/12/17	42.5	121.71	0	0.00	121.50	42.5	3,704	1.15%
2019/12/13	0	0.00	1	117.50	116.50	-1	3,621	-0.03%
2019/12/12	1	116.50	0	0.00	116.50	1	3,638	0.03%
2019/12/09	4	121.00	0	0.00	119.50	4	3,895	0.10%
2019/12/06	2	121.00	3	120.33	121.00	-1	3,994	-0.03%
2019/12/02	0	0.00	1	116.00	116.50	-1	3,953	-0.03%
2019/11/29	0	0.00	4	117.00	117.00	-4	3,933	-0.10%
2019/11/28	1	117.00	0	0.00	116.00	1	3,913	0.03%
2019/11/27	4	117.00	0	0.00	117.00	4	3,935	0.10%
2019/11/21	2	117.00	0	0.00	118.00	2	3,814	0.05%
2019/11/12	2	117.00	0	0.00	118.00	2	3,850	0.05%
2019/11/07	0	0.00	2	120.00	119.00	-2	3,889	-0.05%
2019/11/05	5	123.00	0	0.00	120.50	5	3,891	0.13%
2019/11/04	1	122.00	1	121.50	122.00	0	3,879	0.00%
2019/11/01	4	120.50	0	0.00	120.50	4	3,880	0.10%
2019/10/31	1	121.50	0	0.00	121.00	1	3,924	0.03%
2019/10/28	1	117.50	8	118.88	118.00	-7	3,876	-0.18%
2019/10/25	12	122.25	0	0.00	119.00	12	3,854	0.31%
2019/10/24	0	0.00	3	122.17	123.50	-3	3,589	-0.08%
2019/10/23	2	118.75	1.5	120.16	119.00	0.5	3,472	0.02%
2019/10/16	2	115.50	0	0.00	115.50	2	3,533	0.06%
2019/10/15	1	116.50	0	0.00	116.50	1	3,551	0.03%
2019/10/09	0	0.00	0.5	119.50	118.50	-0.5	3,605	-0.01%
2019/10/08	1	121.50	1.1	121.05	121.00	-0.1	3,769	0.00%
2019/10/07	1	123.00	0	0.00	123.50	1	4,009	0.02%
2019/10/03	0	0.00	3	121.50	122.00	-3	4,070	-0.07%
2019/10/02	1	119.50	2	121.75	122.00	-1	4,059	-0.02%
2019/10/01	6	122.00	1	126.00	119.50	5	4,014	0.12%
2019/09/23	1	119.00	2	121.25	122.00	-1	4,035	-0.02%
2019/09/20	2	120.75	0	0.00	118.50	2	4,023	0.05%
2019/09/19	0	0.00	1	122.50	123.00	-1	3,976	-0.03%
2019/09/18	6	125.17	4.6	126.31	124.00	1.4	3,998	0.04%
2019/09/16	0	0.00	3.2	128.27	127.00	-3.2	3,935	-0.08%
2019/09/12	2	124.75	2	126.25	124.50	0	3,855	0.00%
2019/09/11	1	121.50	2	123.50	124.50	-1	3,780	-0.03%
2019/09/10	2	116.50	2	117.50	119.00	0	3,582	0.00%
2019/09/09	0	0.00	10	112.00	112.50	-10	3,462	-0.29%
2019/09/06	1	113.00	10	113.00	112.50	-9	3,439	-0.26%
2019/09/04	16	115.00	16	115.50	115.00	0	3,422	0.00%
2019/09/03	1	115.00	0	0.00	115.50	1	3,425	0.03%
2019/08/28	0	0.00	2	114.00	115.50	-2	3,465	-0.06%
2019/08/21	0	0.00	1	118.50	118.50	-1	3,510	-0.03%
2019/08/19	0	0.00	1	117.50	117.50	-1	3,538	-0.03%
2019/08/13	2	116.00	4	115.00	117.00	-2	3,541	-0.06%
2019/08/12	1	118.00	0.2	119.00	117.00	0.8	3,568	0.02%
2019/08/08	6	118.00	1	119.50	120.00	5	3,530	0.14%
2019/08/07	1	117.50	0	0.00	117.50	1	3,566	0.03%
2019/08/06	0	0.00	2	115.00	118.00	-2	3,595	-0.06%
2019/08/02	10	120.75	0	0.00	119.50	10	3,579	0.28%
2019/07/31	0	0.00	1	123.50	123.00	-1	3,572	-0.03%
2019/07/29	0	0.00	6	124.00	125.00	-6	3,584	-0.17%
2019/07/26	8	126.31	1	124.00	122.00	7	3,557	0.20%
2019/07/24	10	120.70	0	0.00	123.00	10	3,429	0.29%
2019/07/23	2	121.00	4	121.75	123.00	-2	3,455	-0.06%
2019/07/22	1.5	118.00	0	0.00	118.50	1.5	3,615	0.04%
2019/07/19	0	0.00	1	116.00	116.00	-1	3,760	-0.03%
2019/07/18	0	0.00	12	118.00	118.00	-12	3,728	-0.32%
2019/07/16	1	119.00	1	117.50	117.00	0	3,699	0.00%
2019/07/12	4	118.50	7	119.43	119.50	-3	3,585	-0.08%
2019/07/11	1	116.00	2	115.25	116.00	-1	3,414	-0.03%
2019/07/10	1.5	105.00	7	104.93	105.50	-5.5	3,204	-0.17%
2019/07/02	5	99.62	1.1	100.00	99.50	3.9	3,390	0.11%
2019/07/01	8	99.98	0	0.00	100.00	8	3,427	0.23%
2019/06/28	1.1	104.47	0	0.00	104.00	1.1	3,351	0.03%
2019/06/27	0.5	104.50	0	0.00	104.50	0.5	3,322	0.02%
2019/06/25	1	102.50	0	0.00	100.50	1	3,313	0.03%
2019/06/20	0	0.00	1	103.00	102.50	-1	3,325	-0.03%
2019/06/18	1	99.60	1	99.40	99.40	0	3,382	0.00%
2019/06/14	0	0.00	0.1	100.00	99.40	-0.1	3,515	0.00%
2019/06/10	0	0.00	2	98.60	102.00	-2	3,714	-0.05%
2019/05/31	1	100.50	1	99.50	100.00	0	3,813	0.00%
2019/05/30	0	0.00	0.5	100.00	99.40	-0.5	3,862	-0.01%
2019/05/28	1	99.70	0	0.00	99.40	1	3,983	0.03%
2019/05/23	2	104.00	1	103.00	103.00	1	4,050	0.02%
2019/05/22	1.5	104.00	0	0.00	104.50	1.5	4,046	0.04%
2019/05/14	2	98.20	0	0.00	98.50	2	4,310	0.05%
2019/05/13	2	100.50	0	0.00	99.80	2	4,484	0.04%
2019/05/10	0	0.00	0	102.50	101.50	0	4,507	0.00%
2019/05/08	0	0.00	1	105.00	105.00	-1	4,552	-0.02%
2019/05/03	0	0.00	1	104.00	104.00	-1	4,600	-0.02%
2019/04/30	0	0.00	1	103.00	104.00	-1	4,591	-0.02%
2019/04/29	1	105.00	0	0.00	105.00	1	4,614	0.02%
2019/04/26	5	104.50	1	103.50	103.00	4	4,594	0.09%
2019/04/25	1	108.50	3	109.17	111.50	-2	4,696	-0.04%
2019/04/24	1	105.50	0	0.00	106.50	1	4,559	0.02%
2019/04/23	1	105.50	1	107.00	107.00	0	4,623	0.00%
2019/04/18	1	102.50	0	0.00	102.00	1	4,868	0.02%
2019/04/16	0	0.00	6	108.00	107.50	-6	4,856	-0.12%
2019/04/15	0	0.00	1	105.00	105.00	-1	4,829	-0.02%
2019/04/10	1	103.50	0	0.00	105.50	1	4,838	0.02%
2019/04/09	3	106.00	5	107.00	107.00	-2	4,806	-0.04%
2019/04/08	2	105.00	2	104.50	104.00	0	4,728	0.00%
2019/04/03	2	101.00	0	0.00	101.00	2	4,651	0.04%
2019/03/27	0	0.00	1	98.80	99.10	-1	4,905	-0.02%
2019/03/25	1	96.30	0	0.00	96.30	1	5,218	0.02%
2019/03/21	0	0.00	11	99.00	98.90	-11	5,238	-0.21%
2019/03/20	1	99.50	0	0.00	99.60	1	5,353	0.02%
2019/03/19	10	100.50	0	0.00	99.50	10	5,353	0.19%
2019/03/15	5	97.42	2	97.95	96.70	3	5,360	0.06%
2019/03/14	0	0.00	1	97.50	97.40	-1	5,249	-0.02%
2019/03/12	1	95.50	1	96.30	94.40	0	5,221	0.00%
2019/03/11	0	0.00	3	95.50	95.00	-3	5,256	-0.06%
2019/03/07	1	94.10	2	94.80	94.80	-1	5,425	-0.02%
2019/03/06	5	94.28	1	94.60	94.30	4	5,493	0.07%
2019/03/05	0	0.00	5	94.90	95.50	-5	5,542	-0.09%
2019/03/04	5	93.06	0	0.00	93.10	5	5,578	0.09%
2019/02/26	4	92.90	4	92.70	92.10	0	5,591	0.00%
2019/02/25	2	91.45	0	0.00	92.30	2	5,705	0.04%
2019/02/15	13	95.88	13	96.64	96.10	0	6,336	0.00%
2019/02/13	2	92.70	0	0.00	93.00	2	6,450	0.03%
2019/02/12	7	95.51	24	93.82	97.40	-17	6,428	-0.26%
2019/02/11	0	0.00	2	89.00	89.00	-2	6,464	-0.03%
2019/01/25	0	0.00	11	86.00	86.00	-11	7,088	-0.16%
2019/01/22	0	0.00	1	81.80	81.60	-1	8,051	-0.01%
2019/01/18	0	0.00	1	83.50	82.60	-1	8,624	-0.01%
2019/01/17	17	83.14	17	83.92	82.50	0	8,731	0.00%
2019/01/16	1	88.80	23	88.89	88.80	-22	8,568	-0.26%
2019/01/15	20	88.25	9	88.06	88.40	11	8,998	0.12%
2019/01/11	7	86.73	0	0.00	86.90	7	9,299	0.08%
2019/01/10	15	86.27	2	85.00	88.20	13	9,206	0.14%
2019/01/07	0	0.00	1	82.70	82.40	-1	8,979	-0.01%
2018/12/27	0	0.00	10	83.60	84.40	-10	8,992	-0.11%
2018/12/26	12.5	82.63	0	0.00	81.80	12.5	8,954	0.14%
2018/12/25	1	81.30	0	0.00	81.00	1	8,955	0.01%
2018/12/21	5	85.66	3	85.97	85.00	2	8,909	0.02%
2018/12/20	0	0.00	6	86.27	87.50	-6	8,796	-0.07%
2018/12/19	0	0.00	22	82.26	86.00	-22	8,697	-0.25%
2018/12/18	10	80.19	0	0.00	79.20	10	8,518	0.12%
2018/12/17	10	83.90	0	0.00	83.50	10	8,354	0.12%
2018/12/14	11	84.42	2	82.80	82.50	9	8,351	0.11%
2018/12/13	16	86.67	12	87.17	85.90	4	8,310	0.05%
2018/12/12	10	83.80	0	0.00	84.70	10	8,195	0.12%
2018/12/11	0	0.00	2	81.55	83.00	-2	8,215	-0.02%
2018/12/10	0	0.00	1	84.50	83.30	-1	8,175	-0.01%
2018/12/06	1	82.30	2	82.20	82.10	-1	8,184	-0.01%
2018/12/05	0	0.00	1	83.60	83.50	-1	8,173	-0.01%
2018/12/03	1	85.00	0	0.00	85.50	1	8,152	0.01%
2018/11/30	0	0.00	14	83.58	84.30	-14	8,070	-0.17%
2018/11/29	10	82.50	1	81.90	80.80	9	7,997	0.11%
2018/11/28	1	80.00	1	80.00	80.60	0	7,949	0.00%
2018/11/27	1	79.20	0	0.00	82.10	1	7,878	0.01%
2018/11/26	10	79.30	11	79.87	79.90	-1	7,804	-0.01%
2018/11/23	2	76.95	0	0.00	76.70	2	7,802	0.03%
2018/11/22	2	79.65	0	0.00	77.50	2	7,711	0.03%
2018/11/21	1	82.40	2	79.70	82.40	-1	7,585	-0.01%
2018/11/20	0	0.00	1	82.80	80.10	-1	7,370	-0.01%
2018/11/16	1	85.40	0	86.90	87.00	1	7,112	0.01%
2018/11/15	6	84.87	10	84.62	86.00	-4	7,004	-0.06%
2018/11/14	1	83.60	5	83.70	82.70	-4	6,800	-0.06%
2018/11/13	5	84.00	5	82.66	84.70	0	6,745	0.00%
2018/11/12	15	83.73	10	83.38	84.40	5	6,687	0.07%
2018/11/09	11	82.81	13	82.71	83.80	-2	6,551	-0.03%
2018/11/08	5	83.10	7	82.46	81.50	-2	6,402	-0.03%
2018/11/07	3	81.40	3	81.43	81.40	0	6,148	0.00%
2018/11/06	7	80.73	9	80.26	80.30	-2	6,044	-0.03%
2018/11/05	21	80.96	32	80.30	78.30	-11	5,695	-0.19%
2018/11/02	7	80.13	16	80.73	81.30	-9	5,536	-0.16%
2018/11/01	35	82.55	28	81.95	80.40	7	5,439	0.13%
2018/10/31	34	79.96	45	80.14	80.90	-11	5,060	-0.22%
2018/10/30	30	79.04	23	77.67	80.30	7	4,866	0.14%
2018/10/29	3	75.40	7	75.30	76.40	-4	4,611	-0.09%
2018/10/26	15	73.15	11	71.93	73.30	4	4,463	0.09%
2018/10/25	18	74.37	21	73.71	75.10	-3	4,117	-0.07%
2018/10/24	7	74.16	4	74.68	74.40	3	4,047	0.07%
2018/10/23	19	73.92	46	73.44	74.50	-27	4,142	-0.65%
2018/10/22	3	69.50	48	72.22	71.50	-45	4,070	-1.11%
2018/10/19	0	0.00	1	64.50	67.70	-1	3,798	-0.03%
2018/10/17	10	62.60	0	0.00	62.20	10	3,831	0.26%
2018/10/12	0	0.00	1	62.50	63.00	-1	3,966	-0.03%
2018/10/11	5	61.50	1	62.00	61.70	4	4,002	0.10%
2018/10/09	0	0.00	3	65.50	66.10	-3	3,965	-0.08%
2018/10/08	6	65.20	0	0.00	65.20	6	3,987	0.15%
2018/10/05	4	65.30	1	66.10	65.30	3	4,046	0.07%
2018/10/02	1	67.00	0	0.00	66.70	1	4,021	0.02%
2018/10/01	1	69.40	0	0.00	68.40	1	4,007	0.02%
2018/09/28	1	68.90	1	69.00	69.00	0	3,988	0.00%
2018/09/26	3	69.20	1	68.40	68.10	2	3,959	0.05%
2018/09/25	1	68.60	1	67.80	68.10	0	3,891	0.00%
2018/09/21	2	67.80	0	0.00	68.20	2	3,883	0.05%
2018/09/20	0	0.00	2	67.40	67.80	-2	3,881	-0.05%
2018/09/19	0	0.00	1	68.50	68.50	-1	3,864	-0.03%
2018/09/18	22	68.15	0	0.00	67.70	22	3,842	0.57%
2018/09/17	1	69.30	5	69.00	69.20	-4	3,805	-0.11%
2018/09/13	0	0.00	4	68.10	68.00	-4	3,724	-0.11%
2018/09/12	2	65.95	2	65.90	66.20	0	3,664	0.00%
2018/09/10	2	64.10	0	0.00	63.50	2	3,629	0.06%
2018/09/07	0	0.00	1	67.30	65.70	-1	3,609	-0.03%
2018/09/05	4	68.25	5	68.00	67.60	-1	3,585	-0.03%
2018/09/04	0	0.00	1	68.80	69.00	-1	3,546	-0.03%
2018/09/03	1	67.50	1	67.80	67.40	0	3,602	0.00%
2018/08/30	3	67.80	1	67.60	67.60	2	3,608	0.06%
2018/08/27	0	0.00	15	65.60	65.60	-15	3,685	-0.41%
2018/08/21	0	0.00	3	65.27	65.40	-3	3,759	-0.08%
2018/08/20	0	0.00	1	64.50	63.70	-1	3,776	-0.03%
2018/08/16	1	65.90	1	66.50	66.30	0	3,762	0.00%
2018/08/14	1	66.50	3	66.57	66.80	-2	3,747	-0.05%
2018/08/13	1	66.10	0	0.00	65.80	1	3,780	0.03%
2018/08/09	0	0.00	1	67.50	67.50	-1	3,741	-0.03%
2018/08/08	5	68.10	3	68.00	68.20	2	3,740	0.05%
2018/08/07	1	68.30	12	67.94	67.90	-11	3,715	-0.30%
2018/08/06	2	67.00	112	67.42	67.50	-110	3,689	-2.98%	大賣/鉅額交易
2018/08/03	13	66.32	3	66.07	66.70	10	3,616	0.28%
2018/08/01	4	65.03	1	65.20	64.50	3	3,507	0.09%
2018/07/31	4	63.70	5	64.54	64.60	-1	3,489	-0.03%
2018/07/30	5	65.14	12	65.29	65.00	-7	3,424	-0.20%
2018/07/27	4	63.83	4	63.93	64.30	0	3,195	0.00%
2018/07/26	0	0.00	1	58.20	58.50	-1	2,874	-0.03%
2018/07/24	0	0.00	1	62.20	61.80	-1	2,973	-0.03%
2018/07/23	0	0.00	1	62.30	62.10	-1	3,055	-0.03%
2018/07/20	0	0.00	1	61.30	61.40	-1	3,033	-0.03%
2018/07/18	0	0.00	1	61.30	61.50	-1	3,086	-0.03%
2018/07/16	1	59.70	0	0.00	59.30	1	3,064	0.03%
2018/07/12	7	59.59	6	59.70	59.80	1	3,020	0.03%
2018/07/11	3	60.30	0	0.00	60.40	3	3,075	0.10%
2018/07/10	1	60.30	0	0.00	60.20	1	3,095	0.03%
2018/07/09	5	59.96	2	60.20	60.20	3	3,115	0.10%
2018/07/05	1	60.20	0	0.00	59.80	1	3,166	0.03%
2018/07/04	0	0.00	10	60.50	60.00	-10	3,217	-0.31%
2018/07/02	0	0.00	1	61.00	60.90	-1	3,251	-0.03%
2018/06/29	1	60.20	0	0.00	61.00	1	3,258	0.03%
2018/06/27	5	60.20	4	60.20	60.20	1	3,269	0.03%
2018/06/25	2	60.90	0	0.00	60.70	2	3,451	0.06%
2018/06/20	4	60.93	1	61.40	61.00	3	3,518	0.09%
2018/06/13	1	62.80	0	0.00	62.20	1	3,682	0.03%
2018/06/11	11	63.09	1	62.60	62.50	10	3,912	0.26%
2018/06/07	0	0.00	4	65.88	66.20	-4	3,944	-0.10%
2018/06/06	3	66.07	6	65.72	65.70	-3	3,970	-0.08%
2018/06/05	1	65.20	6.1	64.64	65.10	-5.1	3,999	-0.13%
2018/06/04	3	62.97	2	63.00	63.00	1	3,946	0.03%
2018/06/01	3	62.20	2	62.20	62.20	1	3,960	0.03%
2018/05/29	3	63.83	2	63.70	63.30	1	4,168	0.02%
2018/05/28	2	62.85	11	63.35	63.60	-9	4,235	-0.21%
2018/05/25	1	61.90	0	0.00	61.80	1	4,386	0.02%
2018/05/23	11	62.08	0	0.00	62.00	11	4,888	0.22%
2018/05/22	3	61.90	0	0.00	61.80	3	4,937	0.06%
2018/05/21	3	62.40	0	0.00	61.90	3	5,091	0.06%
2018/05/14	3	62.70	1	62.80	62.70	2	5,479	0.04%
2018/05/11	0	0.00	1	62.30	62.10	-1	5,637	-0.02%
2018/05/10	72	61.68	0	0.00	61.50	72	5,653	1.27%
2018/05/08	2	61.60	2	61.00	60.90	0	5,634	0.00%
2018/05/07	2	60.30	22	62.02	62.30	-20	5,621	-0.36%
2018/05/04	42	59.77	20.6	59.82	59.70	21.4	5,704	0.38%
2018/05/03	5	60.92	0	0.00	60.20	5	5,679	0.09%
2018/05/02	2	62.20	0	0.00	62.40	2	5,674	0.04%
2018/04/30	7	62.20	11	61.78	61.60	-4	5,668	-0.07%
2018/04/27	14	63.71	11	63.96	63.80	3	5,593	0.05%
2018/04/26	1	66.60	0	0.00	66.20	1	5,488	0.02%
2018/04/25	0.2	70.00	0	0.00	69.80	0.2	5,500	0.00%
2018/04/24	4	70.75	0	0.00	71.00	4	5,528	0.07%
2018/04/23	0.2	72.00	0	0.00	71.70	0.2	5,556	0.00%
2018/04/20	10	73.20	2	73.55	73.20	8	5,612	0.14%
2018/04/18	0	0.00	1	71.30	72.20	-1	5,644	-0.02%
2018/04/17	1	71.30	1	71.50	71.30	0	5,666	0.00%
2018/04/13	11	72.40	0	0.00	72.60	11	5,599	0.20%
2018/04/10	0	0.00	1	73.10	73.40	-1	5,586	-0.02%
2018/04/09	2	71.20	0	0.00	71.20	2	5,572	0.04%
2018/03/31	0.2	72.00	0	0.00	71.90	0.2	5,620	0.00%
2018/03/30	2	71.35	0	0.00	71.50	2	5,640	0.04%
2018/03/28	8	73.49	0	0.00	72.10	8	5,575	0.14%
2018/03/26	1	75.50	0	0.00	75.50	1	5,463	0.02%
2018/03/23	0	0.00	1	75.50	75.80	-1	5,507	-0.02%
2018/03/22	0	0.00	2	77.60	77.10	-2	5,538	-0.04%
2018/03/21	3	77.93	2	78.95	77.40	1	5,694	0.02%
2018/03/19	1	77.90	1	78.80	78.60	0	6,434	0.00%
2018/03/16	2	77.60	11	78.41	76.60	-9	6,840	-0.13%
2018/03/15	13	76.34	0	0.00	76.10	13	6,663	0.20%
2018/03/14	12	76.31	0	0.00	77.30	12	6,648	0.18%
2018/03/13	2	78.20	0	0.00	78.30	2	6,606	0.03%
2018/03/09	1	77.60	5	77.84	78.10	-4	6,590	-0.06%
2018/03/07	2	78.70	0	0.00	78.30	2	6,581	0.03%
2018/03/05	13	79.07	1	79.80	78.50	12	6,523	0.18%
2018/03/02	24	81.96	4	81.80	81.60	20	6,385	0.31%
2018/03/01	14	82.38	3	82.57	82.80	11	6,348	0.17%
2018/02/27	9	83.41	3	84.07	82.50	6	6,284	0.10%
2018/02/26	5	82.96	7	82.30	82.20	-2	6,119	-0.03%
2018/02/23	3	79.63	17	79.95	80.20	-14	5,848	-0.24%
2018/02/22	1	77.20	0	0.00	77.50	1	5,672	0.02%
2018/02/21	3	76.77	8	77.06	77.40	-5	5,655	-0.09%
2018/02/12	0	0.00	1	74.60	73.50	-1	5,549	-0.02%
2018/02/09	6	71.82	4	73.25	74.80	2	5,529	0.04%
2018/02/08	6	75.37	2	75.00	73.50	4	5,512	0.07%
2018/02/07	8	75.26	20	75.95	74.50	-12	5,498	-0.22%
2018/02/06	36	72.76	12.5	71.20	71.10	23.5	5,467	0.43%
2018/02/05	3	76.60	4	76.40	77.00	-1	5,337	-0.02%
2018/02/02	0	0.00	1	73.90	75.00	-1	5,200	-0.02%
2018/02/01	5	75.20	6	74.57	74.50	-1	5,215	-0.02%
2018/01/31	0	0.00	2	73.80	74.00	-2	5,244	-0.04%
2018/01/30	1	74.40	0	0.00	73.40	1	5,322	0.02%
2018/01/29	1	74.30	4	74.75	75.00	-3	5,321	-0.06%
2018/01/26	1	73.00	1	73.30	72.60	0	5,238	0.00%
2018/01/25	1	73.50	2	73.80	73.50	-1	5,308	-0.02%
2018/01/24	1	74.60	0	0.00	74.80	1	5,382	0.02%
2018/01/23	1	74.90	2	74.05	73.50	-1	5,461	-0.02%
2018/01/22	3.5	74.17	5	74.32	74.60	-1.5	5,675	-0.03%
2018/01/19	0	0.00	30	73.30	73.70	-30	5,866	-0.51%
2018/01/18	2	73.15	7	73.11	73.20	-5	5,858	-0.09%
2018/01/16	10	71.80	15	71.57	71.20	-5	5,761	-0.09%
2018/01/12	32	70.69	0	0.00	70.20	32	5,818	0.55%
2018/01/11	5	69.90	1	69.50	70.00	4	5,762	0.07%
2018/01/09	20	69.75	22	69.24	69.20	-2	5,729	-0.03%
2018/01/05	9	70.56	8	70.31	70.30	1	5,715	0.02%
2018/01/04	0	0.00	5	69.90	70.30	-5	5,702	-0.09%
2018/01/03	5	69.80	10	70.10	69.80	-5	5,736	-0.09%
2018/01/02	23	69.78	18	70.08	70.00	5	5,764	0.09%