瑞儀 (6176)-康和-台北券商分點個股進出

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
207.0
漲跌
▼0.5
漲幅
-0.24%
成交量
3,904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－康和-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北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
2024/05/03	0	0.00	0.3	209.80	207.00	-0.3	5,324	-0.01%
2024/05/02	0	0.00	0.9	206.35	207.50	-0.9	5,275	-0.02%
2024/04/30	0.4	198.00	1.1	199.07	199.00	-0.6	5,162	-0.01%
2024/04/26	4	194.00	4	194.88	195.50	0	5,072	0.00%
2024/04/25	0	0.00	1	194.00	194.50	-1	4,894	-0.02%
2024/04/22	0	0.00	3	177.83	175.00	-3	4,729	-0.06%
2024/04/19	1	177.50	0	0.00	177.00	1	4,696	0.02%
2024/04/17	0.2	179.50	0	0.00	179.00	0.2	4,591	0.00%
2024/04/16	0	0.00	0.5	175.00	176.50	-0.5	4,567	-0.01%
2024/04/09	0	0.00	0	173.50	172.50	0	4,605	0.00%
2024/04/02	0.3	174.00	2.1	172.71	174.00	-1.8	4,514	-0.04%
2024/04/01	0.1	170.75	0	0.00	169.50	0.1	4,446	0.00%
2024/03/29	5	171.68	14	169.00	169.00	-9	4,380	-0.20%
2024/03/28	2	177.75	2	179.25	172.50	0	4,218	0.00%
2024/03/25	1	176.00	1	172.00	172.00	0	3,924	0.00%
2024/03/22	0.1	175.17	0	0.00	176.00	0.1	3,917	0.00%
2024/03/21	9.1	188.69	11	182.91	183.00	-2	3,899	-0.05%
2024/03/20	23.1	192.94	8	191.13	188.50	15.1	3,821	0.40%
2024/03/19	0	0.00	4	186.75	187.00	-4	3,574	-0.11%
2024/03/18	4	172.50	4	175.00	176.50	0	3,387	0.00%
2024/03/14	11.3	178.83	7	181.00	180.00	4.3	3,217	0.13%
2024/03/13	0.3	184.00	0	0.00	184.00	0.3	3,053	0.01%
2024/03/11	8.3	168.05	7	167.64	167.50	1.3	2,822	0.04%
2024/03/08	2.3	171.33	4	172.38	170.00	-1.8	2,772	-0.06%
2024/03/07	3.3	150.95	8	152.50	166.00	-4.7	2,569	-0.18%
2024/03/06	15	148.83	11	150.05	151.00	4	2,420	0.17%
2024/02/15	1	139.00	0	0.00	140.00	1	2,349	0.04%
2024/02/01	4	137.50	3	137.00	137.00	1	2,369	0.04%
2024/01/31	0	0.00	1	138.50	138.50	-1	2,399	-0.04%
2024/01/30	0	0.00	1	140.00	138.50	-1	2,426	-0.04%
2024/01/17	10	138.50	10	138.00	138.00	0	2,551	0.00%
2024/01/16	0	0.00	0.6	137.50	138.50	-0.6	2,545	-0.02%
2024/01/15	5	136.00	5	136.80	137.00	0	2,578	0.00%
2024/01/12	7	136.21	7	135.50	135.50	0	2,609	0.00%
2024/01/11	2	136.50	1	136.00	136.00	1	2,626	0.04%
2024/01/10	5	135.50	5	136.80	137.00	0	2,666	0.00%
2024/01/09	7	132.71	8	133.81	134.00	-1	2,653	-0.04%
2024/01/05	0.1	137.50	0	0.00	139.00	0.1	2,564	0.00%
2024/01/04	0.5	138.90	0	0.00	139.50	0.5	2,557	0.02%
2024/01/03	6	137.42	5	138.50	139.50	1	2,548	0.04%
2023/12/12	0	0.00	1	136.00	136.00	-1	2,254	-0.04%
2023/11/27	0	133.50	0	0.00	131.50	0	2,601	0.00%
2023/10/03	1	124.00	0	0.00	123.50	1	3,220	0.03%
2023/09/15	1	129.00	1	130.00	129.00	0	3,504	0.00%
2023/09/14	1	128.00	0	0.00	129.00	1	3,513	0.03%
2023/09/13	10	130.00	2	130.00	129.50	8	3,476	0.23%
2023/09/12	0	0.00	1	127.00	127.00	-1	3,444	-0.03%
2023/09/11	1	124.50	0	0.00	125.00	1	3,417	0.03%
2023/09/06	0	0.00	4	125.88	127.00	-4	3,394	-0.12%
2023/09/05	0	0.00	1	123.00	123.50	-1	3,326	-0.03%
2023/09/04	1	121.00	2	121.50	122.00	-1	3,329	-0.03%
2023/08/29	0	0.00	1	118.50	119.00	-1	3,345	-0.03%
2023/08/11	1	118.00	0	0.00	119.50	1	3,242	0.03%
2023/08/09	0	118.00	0	0.00	119.00	0	3,182	0.00%
2023/08/08	1	119.00	1	120.50	120.50	0	3,139	0.00%
2023/08/07	1	119.50	1	117.50	118.50	0	3,089	0.00%
2023/08/02	1	118.50	1	118.00	118.00	0	3,017	0.00%
2023/08/01	1	118.00	0	0.00	117.50	1	2,960	0.03%
2023/07/31	0	0.00	1	121.50	120.50	-1	2,884	-0.03%
2023/07/21	0	0.00	0.1	110.50	110.50	-0.1	2,650	0.00%
2023/07/18	0	0.00	0.2	110.50	111.50	-0.2	2,630	-0.01%
2023/07/17	1	109.00	2	110.00	110.50	-1	2,601	-0.04%
2023/07/14	0	0.00	1	109.00	108.50	-1	2,636	-0.04%
2023/07/11	1	109.00	0	0.00	110.00	1	2,823	0.04%
2023/07/07	0	0.00	1	110.00	109.50	-1	2,841	-0.04%
2023/06/27	1	109.00	0	0.00	108.00	1	2,748	0.04%
2023/06/08	0	0.00	0	122.00	122.50	0	2,278	0.00%
2023/06/07	0	0.00	1	121.00	121.00	-1	2,270	-0.04%
2023/05/29	1	119.00	0.4	120.00	120.00	0.6	2,151	0.03%
2023/05/24	0	0.00	3	117.00	118.00	-3	2,098	-0.14%
2023/05/05	0	0.00	2	114.00	114.00	-2	2,041	-0.10%
2023/04/24	3	112.00	0	0.00	111.50	3	1,976	0.15%
2023/04/14	8	115.50	9	114.56	112.00	-1	1,890	-0.05%
2023/04/10	0	0.00	1	111.00	111.00	-1	1,696	-0.06%
2023/03/08	0	0.00	2	108.50	108.50	-2	1,800	-0.11%
2023/03/07	2	107.50	0	0.00	108.50	2	1,810	0.11%
2023/03/06	0	0.00	1	108.00	108.00	-1	1,798	-0.06%
2023/03/03	0	0.00	6	107.00	107.00	-6	1,800	-0.33%
2023/03/02	2	105.00	2	105.50	105.50	0	1,783	0.00%
2023/02/02	0	0.00	1	103.50	103.50	-1	2,022	-0.05%
2023/01/16	5	99.20	0	0.00	99.20	5	1,971	0.25%
2023/01/06	1	102.50	0	0.00	101.50	1	1,947	0.05%
2023/01/04	1	104.00	0	0.00	104.00	1	1,903	0.05%
2022/12/27	0	105.50	0	0.00	105.50	0	1,956	0.00%
2022/12/23	1	105.50	0	0.00	106.00	1	1,990	0.05%
2022/12/21	1	108.00	0	0.00	106.50	1	2,013	0.05%
2022/12/19	1	108.50	1	109.50	109.00	0	1,994	0.00%
2022/12/16	0	0.00	1	107.00	107.00	-1	1,886	-0.05%
2022/12/13	0	0.00	0.5	104.50	103.50	-0.5	1,905	-0.03%
2022/11/30	0	0.00	1	104.00	105.00	-1	1,942	-0.05%
2022/11/24	1	103.50	0	0.00	103.50	1	1,941	0.05%
2022/11/03	0	0.00	1	99.60	99.90	-1	1,791	-0.06%
2022/10/31	0	0.00	1	97.40	98.40	-1	1,805	-0.06%
2022/10/20	1	96.40	0	0.00	96.30	1	1,758	0.06%
2022/10/18	0	0.00	2	98.65	98.50	-2	1,728	-0.12%
2022/10/13	1	95.20	0	0.00	94.70	1	1,778	0.06%
2022/10/11	1	97.50	0	0.00	97.20	1	1,827	0.05%
2022/10/05	1	99.70	0	0.00	97.80	1	1,819	0.05%
2022/09/29	0	0.00	1	101.00	100.00	-1	1,743	-0.06%
2022/09/27	0	0.00	5	100.26	100.50	-5	1,679	-0.30%
2022/09/26	1	96.80	0	0.00	96.30	1	1,618	0.06%
2022/09/21	0	0.00	4	99.80	100.50	-4	1,615	-0.25%
2022/09/19	5	100.18	0	0.00	98.90	5	1,600	0.31%
2022/09/14	0	0.00	1	97.70	98.80	-1	1,714	-0.06%
2022/09/12	1	99.70	1	99.90	99.70	0	1,753	0.00%
2022/09/07	1	96.00	0	0.00	96.00	1	1,758	0.06%
2022/09/01	0	0.00	1	99.50	99.50	-1	1,722	-0.06%
2022/08/31	1	100.00	0	0.00	100.50	1	1,715	0.06%
2022/08/30	1	99.50	0	0.00	99.40	1	1,716	0.06%
2022/08/12	2	100.00	0	0.00	100.50	2	1,701	0.12%
2022/08/10	1	100.00	0	0.00	99.50	1	1,677	0.06%
2022/08/09	0	0.00	1	97.90	99.10	-1	1,648	-0.06%
2022/07/27	0	0.00	1	88.50	88.70	-1	1,575	-0.06%
2022/07/12	1	82.70	0	0.00	83.40	1	1,627	0.06%
2022/07/11	1	84.00	0	0.00	84.10	1	1,630	0.06%
2022/06/29	1	87.10	0	0.00	87.90	1	1,627	0.06%
2022/06/24	1.1	87.95	1	88.00	86.70	0.1	1,598	0.01%
2022/06/23	0	0.00	0.5	99.10	97.60	-0.5	1,512	-0.03%
2022/06/21	0	0.00	4	101.50	102.50	-4	1,412	-0.28%
2022/06/17	1	103.50	0	0.00	105.00	1	1,356	0.07%
2022/05/30	0	0.00	1	104.50	104.50	-1	1,559	-0.06%
2022/05/12	0	0.00	0.5	100.00	100.00	-0.5	1,723	-0.03%
2022/05/06	1	103.50	0	0.00	104.00	1	1,727	0.06%
2022/04/29	1	103.00	0	0.00	102.50	1	1,804	0.06%
2022/04/26	0	0.00	1	104.50	105.50	-1	1,798	-0.06%
2022/03/29	0	0.00	1	105.00	104.50	-1	1,932	-0.05%
2022/03/17	0	0.00	1	102.00	102.00	-1	2,059	-0.05%
2022/03/16	1	99.90	0	0.00	100.50	1	2,033	0.05%
2022/02/24	1	99.70	0	0.00	99.80	1	1,885	0.05%
2022/02/10	0	0.00	1	103.00	103.50	-1	2,006	-0.05%
2022/01/18	0	0.00	1	105.00	105.00	-1	1,934	-0.05%
2022/01/17	0	0.00	2	100.50	102.50	-2	1,842	-0.11%
2022/01/14	0.3	100.50	1	101.00	101.00	-0.7	1,830	-0.04%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,939	-0.05%
2021/12/30	1	101.00	0	0.00	101.00	1	1,912	0.05%
2021/12/20	1	98.80	0	0.00	98.30	1	1,846	0.05%
2021/12/13	0	0.00	0.3	97.00	96.70	-0.3	1,810	-0.02%
2021/12/01	1	97.20	0	0.00	97.10	1	1,823	0.05%
2021/11/26	1	97.00	0	0.00	97.00	1	1,818	0.05%
2021/11/23	0	0.00	1	99.40	98.50	-1	1,794	-0.06%
2021/11/18	0	0.00	2	99.45	100.50	-2	1,785	-0.11%
2021/11/11	0	0.00	7	96.70	96.70	-7	1,809	-0.39%
2021/11/10	4	97.00	0	0.00	97.00	4	1,831	0.22%
2021/11/09	3	97.20	0	0.00	97.10	3	1,850	0.16%
2021/11/05	1	96.40	0	0.00	96.60	1	1,863	0.05%
2021/10/26	0	0.00	1	94.20	94.30	-1	2,183	-0.05%
2021/10/25	1	93.60	0	0.00	93.70	1	2,221	0.05%
2021/10/08	1	94.40	0	0.00	94.00	1	2,724	0.04%
2021/09/30	0	0.00	3	93.20	93.50	-3	3,168	-0.09%
2021/09/29	3	93.60	1	93.50	93.40	2	3,243	0.06%
2021/09/28	1	94.60	0	0.00	94.10	1	3,269	0.03%
2021/09/27	0	0.00	1	92.90	92.80	-1	3,329	-0.03%
2021/09/16	0.3	95.30	0	0.00	94.80	0.3	3,349	0.01%
2021/09/10	1	94.50	0	0.00	94.50	1	3,401	0.03%
2021/08/25	0	0.00	1	98.90	99.10	-1	3,497	-0.03%
2021/08/24	1	97.40	0	0.00	97.50	1	3,483	0.03%
2021/08/18	1	96.50	0	0.00	97.90	1	3,429	0.03%
2021/07/30	1	106.50	0	0.00	105.50	1	3,429	0.03%
2021/07/28	0	0.00	1	106.00	107.00	-1	3,455	-0.03%
2021/07/23	1	111.00	0	0.00	110.50	1	3,795	0.03%
2021/07/22	0	0.00	3	124.00	124.50	-3	3,602	-0.08%
2021/07/21	1	125.50	1	122.50	123.00	0	3,539	0.00%
2021/07/15	0	0.00	1	126.00	126.00	-1	3,471	-0.03%
2021/07/02	0	0.00	5	125.30	125.50	-5	3,353	-0.15%
2021/07/01	2	123.00	0	0.00	122.50	2	3,352	0.06%
2021/06/23	1	118.00	0	0.00	118.00	1	3,385	0.03%
2021/06/09	0	0.00	2	116.00	116.00	-2	3,962	-0.05%
2021/06/08	1	117.00	0	0.00	117.00	1	3,990	0.03%
2021/06/04	0	0.00	1	118.00	118.50	-1	4,048	-0.02%
2021/06/01	1	119.50	0	0.00	119.50	1	4,144	0.02%
2021/05/31	1	117.50	0	0.00	118.00	1	4,168	0.02%
2021/05/28	0	0.00	1	117.50	118.00	-1	4,183	-0.02%
2021/05/27	0	0.00	1	116.50	116.50	-1	4,245	-0.02%
2021/05/20	0	0.00	1	115.50	116.00	-1	4,383	-0.02%
2021/05/18	1	113.00	0	0.00	116.00	1	4,428	0.02%
2021/05/13	0	0.00	7	114.50	116.00	-7	4,365	-0.16%
2021/05/11	4	123.50	0	0.00	120.50	4	4,221	0.09%
2021/05/07	0	0.00	2	129.50	130.00	-2	4,206	-0.05%
2021/05/06	0	0.00	1	125.50	126.50	-1	4,219	-0.02%
2021/05/05	0	0.00	1	125.00	125.00	-1	4,233	-0.02%
2021/05/04	3	131.33	5	127.50	127.00	-2	4,266	-0.05%
2021/05/03	2	130.50	22	130.39	130.50	-20	4,242	-0.47%
2021/04/29	7	129.29	0	0.00	128.50	7	4,190	0.17%
2021/04/28	0	0.00	1	126.00	124.50	-1	4,029	-0.02%
2021/04/27	1	127.50	0	0.00	127.50	1	4,141	0.02%
2021/04/22	2	126.00	0	0.00	124.00	2	4,261	0.05%
2021/04/15	1.1	121.12	0	0.00	121.50	1.1	4,555	0.02%
2021/04/13	0	0.00	2	126.50	126.00	-2	4,421	-0.05%
2021/04/07	0	0.00	1	127.00	129.00	-1	4,313	-0.02%
2021/04/06	0	0.00	12	126.50	126.50	-12	4,258	-0.28%
2021/03/30	1	127.00	0	0.00	127.00	1	4,236	0.02%
2021/03/29	1	125.50	0	0.00	125.50	1	4,246	0.02%
2021/03/26	1	124.50	0	0.00	124.50	1	4,240	0.02%
2021/03/23	10	125.50	2	125.50	124.50	8	4,299	0.19%
2021/03/22	24	127.52	1	127.50	128.00	23	4,293	0.54%
2021/03/19	0	0.00	2.1	125.09	126.50	-2.1	4,255	-0.05%
2021/03/18	1	126.00	0	0.00	125.00	1	4,186	0.02%
2021/03/17	0	124.50	0	0.00	123.50	0	4,140	0.00%
2021/03/15	2	123.50	1	125.00	124.00	1	4,230	0.02%
2021/03/12	2	120.00	0	0.00	120.00	2	4,060	0.05%
2021/03/11	1	119.00	0	0.00	119.00	1	4,059	0.02%
2021/03/09	1	119.50	1	119.50	119.50	0	4,083	0.00%
2021/03/05	0	0.00	0.2	119.00	119.50	-0.2	4,252	-0.01%
2021/03/03	1	119.00	0	0.00	118.00	1	4,619	0.02%
2021/02/26	4	119.75	2	119.50	119.50	2	4,573	0.04%
2021/02/24	0	0.00	2	117.00	117.50	-2	4,486	-0.04%
2021/02/22	1	119.00	0	0.00	119.00	1	4,460	0.02%
2021/02/18	0	0.00	2	117.50	117.50	-2	4,412	-0.05%
2021/02/05	0	0.00	2	117.00	116.50	-2	4,374	-0.05%
2021/02/04	0	0.00	2	117.00	117.50	-2	4,372	-0.05%
2021/01/29	3	113.67	0	0.00	115.00	3	4,356	0.07%
2021/01/25	1	119.00	5	121.50	121.50	-4	4,202	-0.10%
2021/01/22	1	119.50	0	0.00	119.50	1	4,159	0.02%
2021/01/19	2	119.75	1	119.50	118.50	1	3,975	0.03%
2021/01/18	1	119.50	1	119.50	119.50	0	3,930	0.00%
2021/01/14	0	0.00	10	118.50	119.00	-10	3,824	-0.26%
2021/01/12	2	117.00	0	0.00	115.50	2	3,612	0.06%
2021/01/11	1	118.50	1	116.50	116.00	0	3,584	0.00%
2021/01/05	1	116.00	0	0.00	116.50	1	3,382	0.03%
2021/01/04	0	0.00	1	114.50	115.00	-1	3,390	-0.03%
2020/12/24	1	115.50	0	0.00	114.00	1	3,401	0.03%
2020/12/11	1	114.50	0	0.00	113.50	1	3,216	0.03%
2020/12/10	2	115.50	0	0.00	114.50	2	3,194	0.06%
2020/12/09	0	0.00	1	119.50	118.00	-1	3,129	-0.03%
2020/12/07	1	116.00	0	0.00	115.50	1	3,034	0.03%
2020/12/01	0	0.00	1	117.00	117.50	-1	3,005	-0.03%
2020/11/30	1	118.50	2	117.00	116.00	-1	2,969	-0.03%
2020/11/27	3	116.67	2	118.00	118.50	1	2,832	0.04%
2020/11/24	0	0.00	1	110.50	110.50	-1	2,683	-0.04%
2020/11/23	0	0.00	1	109.50	110.00	-1	2,687	-0.04%
2020/11/20	2	109.00	0	0.00	109.00	2	2,685	0.07%
2020/11/12	0	0.00	4	109.00	109.00	-4	2,931	-0.14%
2020/11/03	0	0.00	2	109.50	111.00	-2	3,342	-0.06%
2020/11/02	5	111.90	0	0.00	108.00	5	3,397	0.15%
2020/10/30	0	0.00	2	111.50	112.50	-2	3,408	-0.06%
2020/10/29	1	111.00	0	0.00	111.50	1	3,486	0.03%
2020/10/28	0	0.00	3	109.00	109.00	-3	3,548	-0.08%
2020/09/28	0	0.00	1	108.00	109.00	-1	6,083	-0.02%
2020/09/25	1	109.50	0	0.00	106.50	1	6,268	0.02%
2020/09/24	0	0.00	1	109.50	108.00	-1	6,330	-0.02%
2020/09/23	1	111.50	0	0.00	110.00	1	6,449	0.02%
2020/09/17	0	0.00	11	111.09	111.50	-11	6,518	-0.17%
2020/09/15	10	110.00	0	0.00	110.00	10	6,572	0.15%
2020/09/14	0	0.00	4	109.50	109.50	-4	6,650	-0.06%
2020/09/09	1	108.50	0	0.00	108.00	1	6,732	0.01%
2020/09/03	1	112.00	1	112.00	111.00	0	6,782	0.00%
2020/09/02	1	108.50	0	0.00	110.50	1	6,778	0.01%
2020/08/25	1	110.00	0	0.00	110.50	1	7,054	0.01%
2020/08/20	0	0.00	1	107.50	108.00	-1	7,211	-0.01%
2020/08/19	10	115.00	0	0.00	114.00	10	7,143	0.14%
2020/08/18	0	0.00	2	119.00	119.00	-2	7,066	-0.03%
2020/08/14	0	0.00	5	116.50	119.00	-5	7,282	-0.07%
2020/08/13	1	116.00	0	0.00	115.50	1	7,267	0.01%
2020/08/11	1	115.50	0	0.00	116.00	1	7,231	0.01%
2020/08/10	7	120.07	1	120.00	118.50	6	7,187	0.08%
2020/08/05	6	123.00	3	122.00	122.50	3	7,121	0.04%
2020/08/04	0	0.00	1	121.00	122.00	-1	7,138	-0.01%
2020/08/03	1	124.00	1	125.00	122.50	0	7,077	0.00%
2020/07/31	7	129.07	5	128.60	125.00	2	6,992	0.03%
2020/07/30	15	125.67	20	125.53	125.50	-5	6,759	-0.07%
2020/07/29	0	0.00	8	123.13	123.50	-8	6,553	-0.12%
2020/07/28	0	0.00	1	118.00	117.00	-1	6,255	-0.02%
2020/07/24	19	116.18	11	117.86	116.50	8	6,124	0.13%
2020/07/23	1	115.50	2	114.25	115.50	-1	6,049	-0.02%
2020/07/20	2	112.00	0	0.00	113.00	2	6,253	0.03%
2020/07/17	0.2	111.00	0	0.00	111.00	0.2	6,262	0.00%
2020/07/13	2	110.00	0	0.00	109.50	2	6,406	0.03%
2020/07/09	4	114.13	0	0.00	113.50	4	6,441	0.06%
2020/07/08	1	114.50	14	112.50	112.00	-13	6,308	-0.21%
2020/07/07	1	115.00	0	0.00	114.00	1	6,256	0.02%
2020/07/06	0	0.00	2.1	125.33	126.50	-2.1	6,116	-0.03%
2020/07/03	1	123.00	0	0.00	124.00	1	6,162	0.02%
2020/07/02	0	0.00	1	124.00	123.50	-1	6,214	-0.02%
2020/07/01	0	0.00	1	118.50	120.00	-1	6,187	-0.02%
2020/06/29	0	0.00	2	118.00	118.00	-2	6,267	-0.03%
2020/06/24	12	118.54	1	118.00	119.00	11	6,275	0.18%
2020/06/22	1	118.50	0	0.00	119.00	1	6,365	0.02%
2020/06/19	0	0.00	4	119.75	119.00	-4	6,358	-0.06%
2020/06/18	0	0.00	1	117.50	117.50	-1	6,298	-0.02%
2020/06/17	2	114.00	0	0.00	114.00	2	6,238	0.03%
2020/06/12	2	112.75	0	0.00	113.50	2	6,321	0.03%
2020/06/11	1	113.50	1	112.50	111.50	0	6,301	0.00%
2020/06/08	0	0.00	2	113.75	113.50	-2	6,311	-0.03%
2020/06/03	4	110.25	1	109.50	110.00	3	6,219	0.05%
2020/06/02	2	106.50	0	0.00	108.00	2	6,143	0.03%
2020/06/01	0	0.00	1	104.50	105.50	-1	6,056	-0.02%
2020/05/29	1	103.50	0	0.00	103.00	1	6,033	0.02%
2020/05/28	2	105.00	2	105.00	104.00	0	6,060	0.00%
2020/05/27	2	104.50	3	105.17	103.50	-1	6,049	-0.02%
2020/05/22	2	102.25	1	101.00	100.50	1	5,957	0.02%
2020/05/21	3	103.00	2	103.00	104.00	1	5,881	0.02%
2020/05/20	0	0.00	2	98.10	99.50	-2	5,688	-0.04%
2020/05/18	1	98.80	1	99.00	98.00	0	5,578	0.00%
2020/05/15	1	97.00	0	0.00	97.30	1	5,529	0.02%
2020/05/14	3	98.33	3	98.43	97.20	0	5,498	0.00%
2020/05/13	2	98.80	3	98.50	99.20	-1	5,447	-0.02%
2020/05/12	0	0.00	2	98.15	97.90	-2	5,453	-0.04%
2020/05/11	1	100.00	0	0.00	98.60	1	5,434	0.02%
2020/05/08	3	98.13	6	98.72	98.60	-3	5,336	-0.06%
2020/05/07	0	0.00	1	97.30	97.20	-1	5,272	-0.02%
2020/05/06	0	0.00	2	97.50	97.50	-2	5,227	-0.04%
2020/05/04	1	97.50	0	0.00	97.80	1	5,199	0.02%
2020/04/30	3	97.83	1	97.90	98.80	2	5,175	0.04%
2020/04/29	11	97.51	1	97.50	97.60	10	5,099	0.20%
2020/04/28	3	97.60	2	97.85	97.50	1	5,053	0.02%
2020/04/27	48	96.15	42	97.48	98.00	6	5,061	0.12%
2020/04/24	4	93.18	3	94.07	94.00	1	4,757	0.02%
2020/04/23	4	93.75	6	93.93	93.90	-2	4,664	-0.04%
2020/04/22	6	91.88	3	92.50	92.00	3	4,604	0.07%
2020/04/21	0	0.00	3	93.53	94.00	-3	4,506	-0.07%
2020/04/17	1	92.40	5	92.80	92.80	-4	4,257	-0.09%
2020/04/16	5	91.80	1	91.80	91.30	4	4,140	0.10%
2020/04/15	4	92.45	2	92.50	92.00	2	4,123	0.05%
2020/04/14	0	0.00	12	93.17	91.60	-12	4,045	-0.30%
2020/04/13	7	89.30	0	0.00	90.00	7	3,958	0.18%
2020/04/10	16	89.46	11	89.93	90.10	5	3,937	0.13%
2020/04/08	1	87.80	3	88.33	89.20	-2	3,786	-0.05%
2020/04/07	2	83.90	2	82.60	84.40	0	3,556	0.00%
2020/04/06	11	79.65	10	79.80	79.70	1	3,395	0.03%
2020/04/01	7	81.96	6	79.52	81.40	1	3,287	0.03%
2020/03/31	1	79.50	0	0.00	79.00	1	3,217	0.03%
2020/03/25	2	81.65	1	81.80	79.70	1	3,005	0.03%
2020/03/24	1	78.20	1	79.00	77.30	0	2,974	0.00%
2020/03/19	5	70.30	1	71.60	69.70	4	3,017	0.13%
2020/03/18	1	81.70	1	80.30	77.30	0	2,966	0.00%
2020/03/12	0	0.00	2	89.20	87.90	-2	2,830	-0.07%
2020/03/04	1	98.10	1	98.50	98.10	0	2,727	0.00%
2020/03/03	0	0.00	1	96.90	100.00	-1	2,706	-0.04%
2020/03/02	0	0.00	4	94.98	95.00	-4	2,652	-0.15%
2020/02/27	0	0.00	5	100.10	98.20	-5	2,634	-0.19%
2020/02/25	1	101.00	0	0.00	100.50	1	2,642	0.04%
2020/02/21	0	0.00	1	103.50	104.00	-1	2,637	-0.04%
2020/02/20	1	104.00	0	0.00	103.50	1	2,624	0.04%
2020/02/18	1	104.50	0	0.00	103.50	1	2,620	0.04%
2020/02/13	2	106.50	0	0.00	105.50	2	2,673	0.07%
2020/02/12	0	0.00	1	104.50	104.50	-1	2,641	-0.04%
2020/02/03	1	101.50	1	103.50	105.50	0	2,728	0.00%
2020/01/13	1	117.00	0	0.00	117.00	1	3,228	0.03%
2020/01/09	0	0.00	1	116.50	117.00	-1	3,359	-0.03%
2020/01/08	0	0.00	1	117.50	117.00	-1	3,348	-0.03%
2020/01/07	1	117.50	0	0.00	117.00	1	3,381	0.03%
2020/01/03	1	121.50	1	120.00	119.50	0	3,458	0.00%
2019/12/20	1	119.00	1	118.50	119.50	0	3,625	0.00%
2019/12/16	0	0.00	2	120.25	119.50	-2	3,627	-0.06%
2019/12/13	1	117.00	0	0.00	116.50	1	3,621	0.03%
2019/12/10	3	118.67	0	0.00	117.50	3	3,741	0.08%
2019/12/09	1	119.50	0	0.00	119.50	1	3,895	0.03%
2019/12/06	1	122.00	0	0.00	121.00	1	3,994	0.03%
2019/12/05	2	117.00	0	0.00	117.50	2	3,912	0.05%
2019/11/27	0	0.00	1	116.50	117.00	-1	3,935	-0.03%
2019/11/26	1	116.50	0	0.00	115.50	1	3,906	0.03%
2019/11/22	0	0.00	1	118.00	117.50	-1	3,829	-0.03%
2019/11/20	0	0.00	2	117.50	118.00	-2	3,816	-0.05%
2019/11/19	1	119.50	0	0.00	119.00	1	3,808	0.03%
2019/11/18	0	0.00	1	120.00	120.50	-1	3,812	-0.03%
2019/11/15	1	119.00	0	0.00	118.50	1	3,824	0.03%
2019/11/14	1	117.00	0	0.00	117.00	1	3,834	0.03%
2019/11/06	1	120.00	0	0.00	120.00	1	3,893	0.03%
2019/11/05	1	122.50	0	0.00	120.50	1	3,891	0.03%
2019/11/04	0	0.00	7	122.43	122.00	-7	3,879	-0.18%
2019/11/01	2	121.00	0	0.00	120.50	2	3,880	0.05%
2019/10/31	3	120.83	11	121.86	121.00	-8	3,924	-0.20%
2019/10/30	1	119.50	0	0.00	119.00	1	3,888	0.03%
2019/10/28	0	0.00	13	118.54	118.00	-13	3,876	-0.34%
2019/10/25	15	120.83	7	123.14	119.00	8	3,854	0.21%
2019/10/24	20	122.20	2	121.25	123.50	18	3,589	0.50%
2019/10/15	1	116.50	0	0.00	116.50	1	3,551	0.03%
2019/10/14	0	0.00	1	118.00	117.50	-1	3,589	-0.03%
2019/10/08	1	120.50	0	0.00	121.00	1	3,769	0.03%
2019/10/01	0	0.00	2	125.50	119.50	-2	4,014	-0.05%
2019/09/25	2	121.00	0	0.00	121.00	2	3,911	0.05%
2019/09/23	0	0.00	11	121.05	122.00	-11	4,035	-0.27%
2019/09/20	1	118.50	0	0.00	118.50	1	4,023	0.02%
2019/09/19	1	123.00	0	0.00	123.00	1	3,976	0.03%
2019/09/16	0	0.00	3	127.83	127.00	-3	3,935	-0.08%
2019/09/12	18	124.33	16	125.44	124.50	2	3,855	0.05%
2019/09/11	14	122.14	0	0.00	124.50	14	3,780	0.37%
2019/09/10	1	118.00	1	119.00	119.00	0	3,582	0.00%
2019/08/19	1	118.00	0	0.00	117.50	1	3,538	0.03%
2019/08/14	0	0.00	1	120.00	119.00	-1	3,568	-0.03%
2019/08/13	2	116.00	0	0.00	117.00	2	3,541	0.06%
2019/08/12	1	117.50	0	0.00	117.00	1	3,568	0.03%
2019/08/08	0	0.00	1	120.00	120.00	-1	3,530	-0.03%
2019/08/07	1	118.00	0	0.00	117.50	1	3,566	0.03%
2019/08/06	1	116.00	3	116.17	118.00	-2	3,595	-0.06%
2019/08/05	2	117.00	1	118.50	118.00	1	3,606	0.03%
2019/08/02	0	0.00	1	119.50	119.50	-1	3,579	-0.03%
2019/08/01	1	123.50	1	124.00	124.50	0	3,554	0.00%
2019/07/30	1	122.00	2	123.50	124.00	-1	3,572	-0.03%
2019/07/29	1	126.50	1	125.00	125.00	0	3,584	0.00%
2019/07/26	46	122.52	43	124.31	122.00	3	3,557	0.08%
2019/07/23	0	0.00	1	121.50	123.00	-1	3,455	-0.03%
2019/07/19	0	0.00	1	119.00	116.00	-1	3,760	-0.03%
2019/07/18	0	0.00	2	117.00	118.00	-2	3,728	-0.05%
2019/07/16	2	118.25	0	0.00	117.00	2	3,699	0.05%
2019/07/15	2	121.50	3	118.67	122.00	-1	3,619	-0.03%
2019/07/12	4	118.63	351	118.97	119.50	-347	3,585	-9.68%	大賣/鉅額交易
2019/07/11	350	116.00	3	111.00	116.00	347	3,414	10.16%	大買/鉅額交易
2019/07/03	1	100.00	3	100.63	100.50	-2	3,320	-0.06%
2019/07/02	0	0.00	1	99.60	99.50	-1	3,390	-0.03%
2019/07/01	3	99.57	2	100.00	100.00	1	3,427	0.03%
2019/06/25	1	100.50	4	101.75	100.50	-3	3,313	-0.09%
2019/06/24	1	104.50	1	104.00	103.50	0	3,311	0.00%
2019/06/17	4	99.65	1	99.80	99.00	3	3,428	0.09%
2019/06/13	5	99.68	0	0.00	99.20	5	3,545	0.14%
2019/06/12	2	101.00	2	102.00	101.00	0	3,646	0.00%
2019/06/11	0	0.00	1	101.50	101.00	-1	3,688	-0.03%
2019/06/04	0	0.00	2	98.70	98.30	-2	3,772	-0.05%
2019/06/03	2	99.25	0	0.00	99.00	2	3,789	0.05%
2019/05/28	10	99.40	10	99.46	99.40	0	3,983	0.00%
2019/05/27	25	100.50	25	97.76	100.50	0	4,004	0.00%
2019/05/23	6	103.00	6	102.58	103.00	0	4,050	0.00%
2019/05/20	0	0.00	2	101.00	101.00	-2	4,042	-0.05%
2019/05/14	17	98.47	24	97.70	98.50	-7	4,310	-0.16%
2019/05/13	0	0.00	1	99.60	99.80	-1	4,484	-0.02%
2019/05/09	0	0.00	1	103.50	103.50	-1	4,543	-0.02%
2019/05/07	0	0.00	1	103.50	103.50	-1	4,536	-0.02%
2019/05/06	10	101.00	11	100.55	101.50	-1	4,619	-0.02%
2019/05/02	0	0.00	1	104.50	105.00	-1	4,584	-0.02%
2019/04/30	2	103.25	1	104.00	104.00	1	4,591	0.02%
2019/04/29	3	102.67	5	104.20	105.00	-2	4,614	-0.04%
2019/04/26	16	104.22	21	104.45	103.00	-5	4,594	-0.11%
2019/04/25	12	110.50	4	108.75	111.50	8	4,696	0.17%
2019/04/24	4	105.75	1	107.50	106.50	3	4,559	0.07%
2019/04/23	2	106.75	1	105.50	107.00	1	4,623	0.02%
2019/04/22	0	0.00	1	106.50	105.00	-1	4,623	-0.02%
2019/04/17	2	105.25	0	0.00	104.50	2	4,883	0.04%
2019/04/16	0	0.00	1	108.50	107.50	-1	4,856	-0.02%
2019/04/10	3	105.33	2	103.50	105.50	1	4,838	0.02%
2019/04/09	1	106.50	0	0.00	107.00	1	4,806	0.02%
2019/04/08	1	105.50	2	103.25	104.00	-1	4,728	-0.02%
2019/03/27	1	98.30	7	98.01	99.10	-6	4,905	-0.12%
2019/03/25	0	0.00	1	96.50	96.30	-1	5,218	-0.02%
2019/03/22	32	97.11	30	97.68	97.00	2	5,219	0.04%
2019/03/21	25	98.93	19	98.93	98.90	6	5,238	0.11%
2019/03/20	10	99.60	10	99.35	99.60	0	5,353	0.00%
2019/03/19	0	0.00	1	100.00	99.50	-1	5,353	-0.02%
2019/03/14	0	0.00	1	97.20	97.40	-1	5,249	-0.02%
2019/03/13	0	0.00	3	96.20	95.60	-3	5,239	-0.06%
2019/03/08	2	92.85	1	93.40	92.80	1	5,318	0.02%
2019/03/07	1	94.10	2	95.05	94.80	-1	5,425	-0.02%
2019/03/05	0	0.00	1	95.10	95.50	-1	5,542	-0.02%
2019/03/04	2	94.95	1	95.90	93.10	1	5,578	0.02%
2019/02/26	1	92.00	1	93.20	92.10	0	5,591	0.00%
2019/02/22	1	92.00	0	0.00	91.80	1	5,868	0.02%
2019/02/15	1	95.70	3	96.00	96.10	-2	6,336	-0.03%
2019/02/13	3	93.93	1	93.20	93.00	2	6,450	0.03%
2019/02/12	3	96.20	3	95.50	97.40	0	6,428	0.00%
2019/02/11	0	0.00	1	89.00	89.00	-1	6,464	-0.02%
2019/01/25	0	0.00	1	86.00	86.00	-1	7,088	-0.01%
2019/01/22	0	0.00	3	81.70	81.60	-3	8,051	-0.04%
2019/01/21	22	82.00	22	82.03	82.00	0	8,234	0.00%
2019/01/17	2	82.25	0	0.00	82.50	2	8,731	0.02%
2019/01/15	1	88.40	1	87.00	88.40	0	8,998	0.00%
2019/01/14	1	85.50	0	0.00	85.40	1	9,202	0.01%
2019/01/11	37	86.78	37	86.61	86.90	0	9,299	0.00%
2019/01/10	3	86.60	2	86.00	88.20	1	9,206	0.01%
2019/01/09	0	0.00	1	84.30	82.30	-1	9,039	-0.01%
2019/01/08	1	83.20	0	0.00	83.20	1	8,993	0.01%
2019/01/03	3	82.53	2	81.40	82.50	1	8,977	0.01%
2019/01/02	22	82.16	22	82.56	82.10	0	8,972	0.00%
2018/12/28	1	83.10	1	83.70	84.50	0	8,952	0.00%
2018/12/27	1	84.40	1	83.30	84.40	0	8,992	0.00%
2018/12/26	12	81.65	16	81.77	81.80	-4	8,954	-0.04%
2018/12/25	0	0.00	2	83.40	81.00	-2	8,955	-0.02%
2018/12/24	2	84.00	2	84.50	83.00	0	8,916	0.00%
2018/12/21	6	86.30	1	86.20	85.00	5	8,909	0.06%
2018/12/20	35	86.87	35	86.25	87.50	0	8,796	0.00%
2018/12/19	1	86.00	1	80.80	86.00	0	8,697	0.00%
2018/12/18	53	79.33	54	81.28	79.20	-1	8,518	-0.01%
2018/12/17	1	83.50	1	82.40	83.50	0	8,354	0.00%
2018/12/13	0	0.00	1	87.00	85.90	-1	8,310	-0.01%
2018/12/11	2	81.85	0	0.00	83.00	2	8,215	0.02%
2018/12/07	1	82.00	1	81.50	82.00	0	8,156	0.00%
2018/12/06	1	82.10	0	0.00	82.10	1	8,184	0.01%
2018/12/04	1	83.80	2	85.35	85.40	-1	8,191	-0.01%
2018/12/03	1	85.20	3	85.23	85.50	-2	8,152	-0.02%
2018/11/30	1	83.00	3	83.57	84.30	-2	8,070	-0.02%
2018/11/29	0	0.00	5	81.70	80.80	-5	7,997	-0.06%
2018/11/28	51	80.54	51	80.41	80.60	0	7,949	0.00%
2018/11/27	37	82.10	38	79.41	82.10	-1	7,878	-0.01%
2018/11/26	2	79.50	0	0.00	79.90	2	7,804	0.03%
2018/11/23	1	77.20	1	76.10	76.70	0	7,802	0.00%
2018/11/22	1	78.00	2	78.60	77.50	-1	7,711	-0.01%
2018/11/21	9	81.57	9	79.13	82.40	0	7,585	0.00%
2018/11/20	4	82.15	4	82.03	80.10	0	7,370	0.00%
2018/11/19	1	85.80	2	86.65	86.50	-1	7,170	-0.01%
2018/11/16	2	86.50	0	0.00	87.00	2	7,112	0.03%
2018/11/15	6	85.60	9	85.04	86.00	-3	7,004	-0.04%
2018/11/14	18	83.06	18	83.58	82.70	0	6,800	0.00%
2018/11/13	6	84.70	6	82.67	84.70	0	6,745	0.00%
2018/11/12	48	83.95	48	83.74	84.40	0	6,687	0.00%
2018/11/09	40	83.76	41	82.52	83.80	-1	6,551	-0.02%
2018/11/08	38	81.61	39	82.24	81.50	-1	6,402	-0.02%
2018/11/07	39	81.38	40	80.72	81.40	-1	6,148	-0.02%
2018/11/06	18	80.67	15	79.83	80.30	3	6,044	0.05%
2018/11/05	46	78.73	45	80.58	78.30	1	5,695	0.02%
2018/11/02	33	81.18	45	80.42	81.30	-12	5,536	-0.22%
2018/11/01	61	80.70	63	81.69	80.40	-2	5,439	-0.04%
2018/10/31	50	80.56	48	79.71	80.90	2	5,060	0.04%
2018/10/30	9	78.48	6	77.38	80.30	3	4,866	0.06%
2018/10/29	1	75.00	2	72.55	76.40	-1	4,611	-0.02%
2018/10/26	63	73.56	62	75.23	73.30	1	4,463	0.02%
2018/10/25	9	74.29	8	72.00	75.10	1	4,117	0.02%
2018/10/24	1	74.40	4	74.73	74.40	-3	4,047	-0.07%
2018/10/23	10	73.89	8	74.10	74.50	2	4,142	0.05%
2018/10/22	7	70.83	6	72.27	71.50	1	4,070	0.02%
2018/10/11	1	62.30	0	0.00	61.70	1	4,002	0.02%
2018/10/05	1	64.70	0	0.00	65.30	1	4,046	0.02%
2018/10/04	0	0.00	1	67.30	67.60	-1	4,033	-0.02%
2018/09/18	10	67.70	0	0.00	67.70	10	3,842	0.26%
2018/09/17	0	0.00	1	68.60	69.20	-1	3,805	-0.03%
2018/09/14	1	68.00	18	67.73	68.00	-17	3,744	-0.45%
2018/09/12	0	0.00	1	65.50	66.20	-1	3,664	-0.03%
2018/09/10	1	64.00	0	0.00	63.50	1	3,629	0.03%
2018/09/07	0	0.00	1	65.80	65.70	-1	3,609	-0.03%
2018/09/05	8	68.61	0	0.00	67.60	8	3,585	0.22%
2018/09/04	0	0.00	1	68.70	69.00	-1	3,546	-0.03%
2018/08/30	2	67.45	7	67.73	67.60	-5	3,608	-0.14%
2018/08/13	7	65.89	0	0.00	65.80	7	3,780	0.19%
2018/08/10	0	0.00	1	67.90	67.40	-1	3,739	-0.03%
2018/08/06	3	66.37	0	0.00	67.50	3	3,689	0.08%
2018/08/03	1	66.20	1	64.90	66.70	0	3,616	0.00%
2018/08/02	1	63.60	0	0.00	64.20	1	3,518	0.03%
2018/08/01	10	65.00	0	0.00	64.50	10	3,507	0.29%
2018/07/31	0	0.00	10	65.60	64.60	-10	3,489	-0.29%
2018/07/30	15	64.97	2	65.60	65.00	13	3,424	0.38%
2018/07/27	1	64.30	1	64.10	64.30	0	3,195	0.00%
2018/07/25	0	0.00	2	58.50	58.70	-2	2,913	-0.07%
2018/07/18	0	0.00	1	60.70	61.50	-1	3,086	-0.03%
2018/07/11	0	0.00	5	60.40	60.40	-5	3,075	-0.16%
2018/07/10	2	60.10	7	60.47	60.20	-5	3,095	-0.16%
2018/07/09	11	60.09	0	0.00	60.20	11	3,115	0.35%
2018/06/29	0	0.00	1	60.60	61.00	-1	3,258	-0.03%
2018/06/25	0	0.00	1	60.80	60.70	-1	3,451	-0.03%
2018/06/21	0	0.00	1	61.50	61.20	-1	3,476	-0.03%
2018/06/20	1	60.90	0	0.00	61.00	1	3,518	0.03%
2018/06/19	1	61.50	0	0.00	61.90	1	3,513	0.03%
2018/06/15	0	0.00	1	62.50	62.10	-1	3,582	-0.03%
2018/06/14	1	62.10	0	0.00	62.10	1	3,609	0.03%
2018/06/12	1	62.10	1	62.80	62.50	0	3,885	0.00%
2018/06/11	1	63.40	0	0.00	62.50	1	3,912	0.03%
2018/06/07	1	66.10	1	66.20	66.20	0	3,944	0.00%
2018/06/06	2	66.35	6	66.03	65.70	-4	3,970	-0.10%
2018/06/05	2	64.15	10	64.92	65.10	-8	3,999	-0.20%
2018/06/04	0	0.00	4	62.93	63.00	-4	3,946	-0.10%
2018/06/01	0	0.00	10	62.30	62.20	-10	3,960	-0.25%
2018/05/31	0	0.00	2	62.80	62.80	-2	4,029	-0.05%
2018/05/30	4	61.80	0	0.00	62.10	4	4,152	0.10%
2018/05/29	0	0.00	1	63.90	63.30	-1	4,168	-0.02%
2018/05/28	0	0.00	1	63.80	63.60	-1	4,235	-0.02%
2018/05/25	6	61.77	4	62.40	61.80	2	4,386	0.05%
2018/05/23	1	61.70	0	0.00	62.00	1	4,888	0.02%
2018/05/21	2	62.30	4	62.85	61.90	-2	5,091	-0.04%
2018/05/17	2	61.40	0	0.00	61.50	2	5,155	0.04%
2018/05/11	0	0.00	2	62.60	62.10	-2	5,637	-0.04%
2018/05/08	10	61.40	0	0.00	60.90	10	5,634	0.18%
2018/05/03	1	61.40	0	0.00	60.20	1	5,679	0.02%
2018/05/02	2	62.10	0	0.00	62.40	2	5,674	0.04%
2018/04/30	9	62.23	0	0.00	61.60	9	5,668	0.16%
2018/04/27	5	63.88	1	65.30	63.80	4	5,593	0.07%
2018/04/26	0	0.00	7	67.09	66.20	-7	5,488	-0.13%
2018/04/25	6	68.80	0	0.00	69.80	6	5,500	0.11%
2018/04/19	0	0.00	4	72.90	72.80	-4	5,600	-0.07%
2018/04/17	1	71.50	0	0.00	71.30	1	5,666	0.02%
2018/04/13	4	73.10	0	0.00	72.60	4	5,599	0.07%
2018/04/11	0	0.00	3	73.70	73.20	-3	5,606	-0.05%
2018/04/10	7	73.04	0	0.00	73.40	7	5,586	0.13%
2018/03/29	1	71.60	0	0.00	71.50	1	5,633	0.02%
2018/03/19	2	78.40	3	78.07	78.60	-1	6,434	-0.02%
2018/03/16	3	77.53	2	78.50	76.60	1	6,840	0.01%
2018/03/13	1	78.10	0	0.00	78.30	1	6,606	0.02%
2018/03/09	1	77.20	1	78.40	78.10	0	6,590	0.00%
2018/03/08	0	0.00	1	78.50	78.50	-1	6,547	-0.02%
2018/03/05	1	78.00	2	79.10	78.50	-1	6,523	-0.02%
2018/03/01	1	80.90	1	82.80	82.80	0	6,348	0.00%
2018/02/27	0	0.00	8	84.21	82.50	-8	6,284	-0.13%
2018/02/26	8	83.04	5	83.22	82.20	3	6,119	0.05%
2018/02/23	3	80.33	11	80.33	80.20	-8	5,848	-0.14%
2018/02/21	0	0.00	12	77.03	77.40	-12	5,655	-0.21%
2018/02/12	2	75.50	0	0.00	73.50	2	5,549	0.04%
2018/02/09	0	0.00	3	73.50	74.80	-3	5,529	-0.05%
2018/02/08	3	75.40	1	75.00	73.50	2	5,512	0.04%
2018/02/07	0	0.00	4	75.03	74.50	-4	5,498	-0.07%
2018/02/06	8	72.71	0	0.00	71.10	8	5,467	0.15%
2018/02/05	1	76.50	0	0.00	77.00	1	5,337	0.02%
2018/01/30	0	0.00	3	74.27	73.40	-3	5,322	-0.06%
2018/01/29	0	0.00	0	75.00	75.00	0	5,321	0.00%
2018/01/25	7	74.44	1	74.30	73.50	6	5,308	0.11%
2018/01/24	7	73.86	0	0.00	74.80	7	5,382	0.13%
2018/01/23	0	0.00	7	74.96	73.50	-7	5,461	-0.13%
2018/01/22	1	74.40	10	74.60	74.60	-9	5,675	-0.16%
2018/01/18	5	72.50	0	0.00	73.20	5	5,858	0.09%
2018/01/17	0	0.00	1	71.60	72.00	-1	5,797	-0.02%
2018/01/16	12	71.03	9	71.17	71.20	3	5,761	0.05%
2018/01/12	5	70.20	0	0.00	70.20	5	5,818	0.09%
2018/01/11	9	69.59	0	0.00	70.00	9	5,762	0.16%
2018/01/09	2	70.35	0	0.00	69.20	2	5,729	0.03%
2018/01/03	0	0.00	3	70.10	69.80	-3	5,736	-0.05%