瑞儀 (6176)-凱基-永和券商分點個股進出

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
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－凱基-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永和券商分點個股進出
凱基-永和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	5	205.00	0	0.00	206.00	5	5,423	0.09%
2024/05/06	1	209.00	1	211.00	209.00	0	5,365	0.00%
2024/05/03	8.1	206.50	1	207.00	207.00	7.1	5,324	0.13%
2024/05/02	1	207.50	7	203.43	207.50	-6	5,275	-0.11%
2024/04/26	1	196.00	101.2	195.49	195.50	-100.2	5,072	-1.98%	大賣/
2024/04/25	100	194.50	8.1	193.16	194.50	92	4,894	1.88%
2024/04/24	1	175.00	1	178.00	177.00	0	4,708	0.00%
2024/04/23	2	175.00	0	0.00	174.50	2	4,721	0.04%
2024/04/22	0	0.00	0.1	177.00	175.00	-0.1	4,729	0.00%
2024/04/18	21.3	181.40	0	0.00	182.00	21.3	4,626	0.46%
2024/04/17	0.1	179.00	0	0.00	179.00	0.1	4,591	0.00%
2024/04/16	0	0.00	2	176.00	176.50	-2	4,567	-0.04%
2024/04/10	1	173.50	1	174.00	175.00	0	4,569	0.00%
2024/04/03	0	0.00	1	174.00	174.00	-1	4,568	-0.02%
2024/03/29	2	169.50	5.1	170.83	169.00	-3.1	4,380	-0.07%
2024/03/28	9.1	175.32	0	0.00	172.50	9.1	4,218	0.21%
2024/03/27	3	172.00	60	170.00	172.00	-57	4,055	-1.41%
2024/03/26	60	169.50	0	0.00	170.50	60	3,977	1.51%
2024/03/25	0	177.50	0	0.00	172.00	0	3,924	0.00%
2024/03/22	0	0.00	1	177.00	176.00	-1	3,917	-0.03%
2024/03/21	2	187.50	0.2	185.00	183.00	1.8	3,899	0.05%
2024/03/20	5.3	197.47	0	0.00	188.50	5.3	3,821	0.14%
2024/03/19	51	188.98	51	187.55	187.00	0	3,574	0.00%
2024/03/18	0	0.00	1.1	172.45	176.50	-1.1	3,387	-0.03%
2024/03/15	1	173.00	5	177.50	172.50	-4	3,349	-0.12%
2024/03/14	0	0.00	5	187.00	180.00	-5	3,217	-0.16%
2024/03/13	0	0.00	0.1	180.50	184.00	-0.1	3,053	0.00%
2024/03/12	0.1	176.50	0.1	177.00	177.50	0	2,914	0.00%
2024/03/11	0	0.00	0.1	169.50	167.50	-0.1	2,822	0.00%
2024/03/08	0	0.00	1.1	173.05	170.00	-1.1	2,772	-0.04%
2024/03/06	0	0.00	2	149.50	151.00	-2	2,420	-0.08%
2024/03/04	0	0.00	0.1	148.50	148.50	-0.1	2,357	0.00%
2024/02/21	0.1	142.00	2	142.00	143.00	-1.9	2,321	-0.08%
2024/02/16	1	139.00	0	0.00	139.00	1	2,344	0.04%
2024/02/05	0	0.00	1	139.00	139.50	-1	2,333	-0.04%
2024/01/22	0.1	138.50	0	0.00	139.00	0.1	2,526	0.00%
2024/01/16	0	0.00	1	137.50	138.50	-1	2,545	-0.04%
2024/01/09	1	131.00	0	0.00	134.00	1	2,653	0.04%
2024/01/05	0.1	138.00	0	0.00	139.00	0.1	2,564	0.00%
2024/01/04	0.1	139.00	0	0.00	139.50	0.1	2,557	0.00%
2024/01/02	3	139.00	0	0.00	139.00	3	2,481	0.12%
2023/12/25	0	0.00	0.1	132.00	131.00	-0.1	2,464	0.00%
2023/12/21	0	0.00	0.1	132.00	132.50	-0.1	2,430	0.00%
2023/12/20	0	0.00	0.1	132.00	133.50	-0.1	2,410	0.00%
2023/12/18	0	0.00	2	136.00	132.50	-2	2,343	-0.09%
2023/12/14	2	135.00	0	0.00	136.50	2	2,254	0.09%
2023/12/13	0	0.00	2	135.00	135.00	-2	2,255	-0.09%
2023/12/12	0	0.00	2	135.75	136.00	-2	2,254	-0.09%
2023/12/08	0.1	133.50	0	0.00	133.50	0.1	2,367	0.00%
2023/11/27	0.1	134.00	0	0.00	131.50	0.1	2,601	0.00%
2023/11/24	0	0.00	1	131.50	133.50	-1	2,590	-0.04%
2023/11/22	0	0.00	0.1	127.50	129.50	-0.1	2,539	0.00%
2023/11/16	0	0.00	1	129.50	129.00	-1	2,539	-0.04%
2023/11/15	0.1	128.50	1	129.00	128.50	-0.9	2,583	-0.03%
2023/11/13	7	127.00	0	0.00	127.50	7	2,601	0.27%
2023/11/07	1	126.00	0	0.00	127.00	1	2,666	0.04%
2023/11/06	0.1	126.50	0	0.00	126.50	0.1	2,674	0.00%
2023/10/24	1	127.00	0	0.00	126.50	1	3,142	0.03%
2023/10/23	0.1	126.50	0	0.00	126.00	0.1	3,124	0.00%
2023/10/20	0	0.00	1	124.50	125.00	-1	3,097	-0.03%
2023/10/18	3	125.00	2	125.00	125.00	1	3,148	0.03%
2023/10/17	2	122.50	0	0.00	122.50	2	3,155	0.06%
2023/10/16	1	122.50	0	0.00	122.50	1	3,199	0.03%
2023/10/12	1	122.50	1	122.50	122.50	0	3,244	0.00%
2023/09/27	0	0.00	1.1	123.00	123.50	-1.1	3,250	-0.03%
2023/09/22	0	0.00	0.3	126.00	127.00	-0.3	3,258	-0.01%
2023/09/19	0	0.00	1	130.00	129.00	-1	3,436	-0.03%
2023/09/14	1	130.00	3	129.17	129.00	-2	3,513	-0.06%
2023/09/13	2.1	129.50	0	0.00	129.50	2.1	3,476	0.06%
2023/09/11	1	124.00	1	122.50	125.00	0	3,417	0.00%
2023/09/08	1	126.00	3	125.67	126.00	-2	3,407	-0.06%
2023/09/05	0.1	121.00	0.8	122.00	123.50	-0.7	3,326	-0.02%
2023/09/01	0	0.00	1	119.00	119.50	-1	3,308	-0.03%
2023/08/29	2	119.00	2	118.50	119.00	0	3,345	0.00%
2023/08/28	0.1	117.50	0	0.00	117.00	0.1	3,351	0.00%
2023/08/22	1	114.50	0	0.00	114.50	1	3,412	0.03%
2023/08/14	0	0.00	0.2	116.00	116.50	-0.2	3,299	0.00%
2023/08/11	0	0.00	1	118.50	119.50	-1	3,242	-0.03%
2023/08/10	0	0.00	0.1	118.50	118.00	-0.1	3,214	0.00%
2023/08/04	2	118.00	1	117.00	118.00	1	3,047	0.03%
2023/08/01	0.2	116.50	0	0.00	117.50	0.2	2,960	0.01%
2023/07/31	5	119.00	4	119.50	120.50	1	2,884	0.03%
2023/07/28	2	110.50	1	111.00	110.50	1	2,638	0.04%
2023/07/27	0.1	111.50	1	111.00	111.00	-0.9	2,628	-0.04%
2023/07/26	0.1	111.50	0	0.00	110.00	0.1	2,617	0.00%
2023/07/25	0	0.00	1	110.50	111.00	-1	2,621	-0.04%
2023/07/24	3	109.50	2	110.00	109.50	1	2,669	0.04%
2023/07/21	5	110.00	5	110.50	110.50	0	2,650	0.00%
2023/07/20	0	0.00	2	110.50	111.00	-2	2,655	-0.08%
2023/07/19	4	109.50	2	110.00	109.00	2	2,638	0.08%
2023/07/18	1	109.50	1	110.50	111.50	0	2,630	0.00%
2023/07/17	0	0.00	1	110.00	110.50	-1	2,601	-0.04%
2023/07/14	2	109.00	1	109.50	108.50	1	2,636	0.04%
2023/07/11	1	110.00	0	0.00	110.00	1	2,823	0.04%
2023/07/07	0	0.00	0.1	110.50	109.50	-0.1	2,841	0.00%
2023/07/06	0	0.00	1	110.50	111.50	-1	2,827	-0.04%
2023/07/04	1	109.50	0	0.00	109.00	1	2,835	0.04%
2023/07/03	1	109.00	1	110.00	110.00	0	2,821	0.00%
2023/06/30	1	109.50	1	110.50	110.00	0	2,808	0.00%
2023/06/28	0	0.00	2	110.25	111.00	-2	2,772	-0.07%
2023/06/27	1	108.50	0	0.00	108.00	1	2,748	0.04%
2023/06/26	4	122.50	0	0.00	123.00	4	2,576	0.16%
2023/06/19	3	122.67	0	0.00	123.00	3	2,461	0.12%
2023/06/12	0	0.00	1	124.00	124.00	-1	2,307	-0.04%
2023/06/09	0	0.00	1	123.00	124.00	-1	2,290	-0.04%
2023/06/08	0	0.00	1	121.50	122.50	-1	2,278	-0.04%
2023/06/06	0	0.00	0.2	120.00	120.00	-0.2	2,262	-0.01%
2023/06/05	1	120.50	1	121.00	121.00	0	2,249	0.00%
2023/06/02	1	120.00	1	121.00	121.00	0	2,244	0.00%
2023/06/01	0	0.00	2	118.75	120.00	-2	2,209	-0.09%
2023/05/30	1	119.50	1	119.50	119.50	0	2,149	0.00%
2023/05/29	1.1	119.50	1	120.00	120.00	0.1	2,151	0.00%
2023/05/26	1	119.50	0	0.00	119.00	1	2,139	0.05%
2023/05/25	1	118.00	3	118.50	118.50	-2	2,115	-0.09%
2023/05/22	0	0.00	2	116.00	116.50	-2	2,067	-0.10%
2023/05/18	0	0.00	1	115.00	115.50	-1	2,049	-0.05%
2023/05/16	1	114.00	0	0.00	114.00	1	2,037	0.05%
2023/05/15	0	0.00	1	114.00	113.50	-1	2,031	-0.05%
2023/05/11	1	113.00	1	113.50	113.50	0	2,035	0.00%
2023/05/10	0	0.00	2	114.25	114.00	-2	2,040	-0.10%
2023/05/09	0	0.00	2	113.75	114.00	-2	2,049	-0.10%
2023/05/08	1	113.50	0	0.00	113.00	1	2,040	0.05%
2023/05/05	0	0.00	1	114.00	114.00	-1	2,041	-0.05%
2023/05/04	1	113.50	1	114.00	113.50	0	2,048	0.00%
2023/05/02	2	113.00	0	0.00	113.00	2	2,084	0.10%
2023/04/28	2.1	112.97	0	0.00	113.00	2.1	2,122	0.10%
2023/04/27	1	111.50	1	112.00	112.50	0	2,120	0.00%
2023/04/26	1	111.50	1	112.50	112.50	0	2,046	0.00%
2023/04/25	0	0.00	1	112.50	112.00	-1	2,015	-0.05%
2023/04/24	1	111.50	0	0.00	111.50	1	1,976	0.05%
2023/04/21	2	112.00	0	0.00	111.00	2	1,948	0.10%
2023/04/20	0	0.00	1	112.50	112.50	-1	1,908	-0.05%
2023/04/19	0	0.00	3	114.00	114.00	-3	1,946	-0.15%
2023/04/18	2	112.25	0	0.00	112.50	2	1,951	0.10%
2023/04/17	0.2	112.00	0	0.00	112.50	0.2	1,923	0.01%
2023/04/14	3	112.33	7	115.29	112.00	-4	1,890	-0.21%
2023/04/11	0	0.00	0.2	111.00	112.50	-0.2	1,712	-0.01%
2023/03/30	0	0.00	1	110.50	110.00	-1	1,658	-0.06%
2023/03/28	0	0.00	1	109.50	109.50	-1	1,724	-0.06%
2023/03/24	1	108.50	0	0.00	108.50	1	1,896	0.05%
2023/03/21	1	106.50	0	0.00	106.50	1	1,839	0.05%
2023/03/20	0	0.00	1	106.00	106.50	-1	1,848	-0.05%
2023/03/16	0	0.00	3	104.00	104.00	-3	1,832	-0.16%
2023/03/14	0	0.00	1	105.00	105.00	-1	1,816	-0.06%
2023/03/09	0	0.00	1	108.00	108.50	-1	1,794	-0.06%
2023/03/07	0	0.00	2	107.75	108.50	-2	1,810	-0.11%
2023/03/06	1.2	107.96	0	0.00	108.00	1.2	1,798	0.07%
2023/03/03	0	0.00	2	106.75	107.00	-2	1,800	-0.11%
2023/02/21	0	0.00	1	105.50	106.00	-1	1,834	-0.05%
2023/02/15	1	103.00	0	0.00	103.00	1	1,891	0.05%
2023/02/13	0	0.00	2	103.00	103.50	-2	1,959	-0.10%
2023/02/09	0	0.00	15	103.50	103.50	-15	1,960	-0.77%
2023/02/07	1	104.00	0	0.00	104.00	1	1,957	0.05%
2023/02/02	0	0.00	1	103.50	103.50	-1	2,022	-0.05%
2023/02/01	1	102.50	0	0.00	103.00	1	2,036	0.05%
2023/01/12	1	98.10	0	0.00	98.10	1	1,980	0.05%
2023/01/11	0	0.00	1	99.30	98.90	-1	1,977	-0.05%
2023/01/09	1	98.80	5	100.50	98.80	-4	2,004	-0.20%
2023/01/06	2	102.25	0	0.00	101.50	2	1,947	0.10%
2022/12/23	5	105.00	0	0.00	106.00	5	1,990	0.25%
2022/12/15	0	0.00	2	103.75	104.50	-2	1,842	-0.11%
2022/12/14	1	102.50	0	0.00	103.50	1	1,878	0.05%
2022/12/06	0	0.00	3	105.33	105.50	-3	1,942	-0.15%
2022/12/05	1	105.50	0	0.00	106.00	1	1,936	0.05%
2022/12/01	5	105.50	0	0.00	106.00	5	1,951	0.26%
2022/11/29	5	103.50	1	103.50	104.00	4	1,950	0.21%
2022/11/25	1	102.50	0	0.00	102.00	1	1,945	0.05%
2022/11/17	0	0.00	2	104.25	104.50	-2	1,871	-0.11%
2022/11/16	0	0.00	0.5	103.50	103.50	-0.5	1,852	-0.03%
2022/11/15	0	0.00	1	102.00	103.50	-1	1,835	-0.05%
2022/11/09	10	100.50	1	100.50	101.50	9	1,782	0.50%
2022/11/01	1	98.00	1	98.20	98.20	0	1,803	0.00%
2022/10/31	0	0.00	1	98.50	98.40	-1	1,805	-0.06%
2022/10/05	0	0.00	1	99.80	97.80	-1	1,819	-0.05%
2022/10/04	1	97.80	0	0.00	98.00	1	1,806	0.06%
2022/09/29	1	101.00	1	100.00	100.00	0	1,743	0.00%
2022/09/22	1	99.00	2	98.80	98.30	-1	1,651	-0.06%
2022/09/05	2	97.50	0	0.00	96.50	2	1,748	0.11%
2022/08/29	1	98.20	0	0.00	98.20	1	1,717	0.06%
2022/08/25	1	99.70	0	0.00	99.00	1	1,712	0.06%
2022/08/24	0	0.00	1	100.00	99.80	-1	1,730	-0.06%
2022/08/22	1	101.00	0	0.00	101.00	1	1,723	0.06%
2022/08/15	1	100.00	0	0.00	100.00	1	1,714	0.06%
2022/08/11	1	101.00	0	0.00	100.50	1	1,699	0.06%
2022/08/05	0	0.00	1	94.10	94.60	-1	1,619	-0.06%
2022/08/03	1	92.60	0	0.00	93.40	1	1,628	0.06%
2022/07/29	0	0.00	1	91.20	93.30	-1	1,628	-0.06%
2022/07/11	0	0.00	2	84.20	84.10	-2	1,630	-0.12%
2022/07/05	0.2	82.95	0	0.00	83.00	0.2	1,645	0.01%
2022/06/30	1	86.00	0	0.00	86.80	1	1,648	0.06%
2022/06/24	1.7	87.29	0	0.00	86.70	1.7	1,598	0.10%
2022/06/21	0	0.00	2	102.00	102.50	-2	1,412	-0.14%
2022/06/15	0	0.00	5	105.50	105.50	-5	1,353	-0.37%
2022/06/14	5	104.50	5	105.50	105.50	0	1,374	0.00%
2022/06/10	5	105.50	0	0.00	106.00	5	1,427	0.35%
2022/06/09	1	105.00	1	106.00	105.50	0	1,435	0.00%
2022/06/08	1	105.50	1	106.50	106.50	0	1,440	0.00%
2022/05/16	0	0.00	0.2	102.50	103.00	-0.2	1,704	-0.01%
2022/05/10	0	0.00	1	100.50	101.50	-1	1,703	-0.06%
2022/05/09	0	0.00	1	102.00	102.00	-1	1,715	-0.06%
2022/05/06	0	0.00	12	103.00	104.00	-12	1,727	-0.69%
2022/05/03	0	0.00	3	102.50	103.00	-3	1,792	-0.17%
2022/04/27	0	0.00	1	103.00	104.50	-1	1,786	-0.06%
2022/04/22	0	0.00	2	106.75	107.50	-2	1,892	-0.11%
2022/04/08	1	102.50	0	0.00	102.50	1	1,874	0.05%
2022/04/06	1	102.00	0	0.00	102.50	1	1,889	0.05%
2022/03/29	1	104.50	2	105.25	104.50	-1	1,932	-0.05%
2022/03/22	1	101.50	1	102.00	102.50	0	2,035	0.00%
2022/03/21	0	0.00	1	102.50	101.50	-1	2,046	-0.05%
2022/03/18	1	101.50	0	0.00	102.00	1	2,073	0.05%
2022/03/17	0	0.00	1	102.50	102.00	-1	2,059	-0.05%
2022/03/14	1	101.00	0	0.00	101.00	1	1,989	0.05%
2022/03/10	0	0.00	1	102.00	102.50	-1	1,998	-0.05%
2022/03/09	1	101.00	0	0.00	101.00	1	1,990	0.05%
2022/03/08	0	0.00	3	100.50	100.50	-3	1,987	-0.15%
2022/03/04	1	103.00	1	102.50	103.00	0	1,922	0.00%
2022/02/25	0	0.00	5	100.00	100.50	-5	1,895	-0.26%
2022/02/23	1	101.00	0	0.00	100.50	1	1,856	0.05%
2022/02/18	6	101.00	0	0.00	101.50	6	1,971	0.30%
2022/02/07	0	0.00	5	102.00	102.50	-5	1,992	-0.25%
2022/01/25	0	0.00	5	100.50	101.00	-5	1,995	-0.25%
2022/01/21	1	101.00	1	101.50	101.00	0	2,020	0.00%
2022/01/18	3	104.50	11	103.45	105.00	-8	1,934	-0.41%
2022/01/17	0	0.00	4	102.13	102.50	-4	1,842	-0.22%
2022/01/13	2	101.25	0	0.00	101.00	2	1,835	0.11%
2022/01/07	0	0.00	1	100.50	101.50	-1	1,858	-0.05%
2022/01/05	2	101.50	1	101.50	101.50	1	1,942	0.05%
2021/12/30	6	100.50	2	100.75	101.00	4	1,912	0.21%
2021/12/29	1	100.00	1	101.00	100.50	0	1,892	0.00%
2021/12/28	2	100.00	0	0.00	100.50	2	1,881	0.11%
2021/12/23	10	100.50	6	100.00	99.90	4	1,875	0.21%
2021/12/22	1	98.60	5	99.50	99.50	-4	1,861	-0.21%
2021/12/16	0	0.00	1	98.10	98.10	-1	1,824	-0.05%
2021/12/13	5	96.90	0	0.00	96.70	5	1,810	0.28%
2021/12/02	0	0.00	1	97.40	97.40	-1	1,808	-0.06%
2021/12/01	1	97.00	1	97.60	97.10	0	1,823	0.00%
2021/11/30	1	97.00	0	0.00	96.00	1	1,829	0.05%
2021/11/26	1	97.00	0	0.00	97.00	1	1,818	0.05%
2021/11/25	1	98.40	0	0.00	98.20	1	1,808	0.06%
2021/11/24	0	0.00	1	98.10	98.40	-1	1,806	-0.06%
2021/11/23	0.5	100.00	0	0.00	98.50	0.5	1,794	0.03%
2021/11/18	0	0.00	2	99.70	100.50	-2	1,785	-0.11%
2021/11/17	1	97.60	1	98.10	97.90	0	1,736	0.00%
2021/11/16	1	97.70	0	0.00	97.70	1	1,752	0.06%
2021/11/15	1	97.50	3	97.47	97.90	-2	1,757	-0.11%
2021/11/12	1	97.20	1	97.20	97.10	0	1,768	0.00%
2021/11/11	0	0.00	1	96.80	96.70	-1	1,809	-0.06%
2021/11/10	3	96.73	0	0.00	97.00	3	1,831	0.16%
2021/11/09	6	97.18	1	97.20	97.10	5	1,850	0.27%
2021/11/08	1	97.80	3.3	97.75	98.20	-2.3	1,834	-0.13%
2021/11/03	1	96.20	0	0.00	96.00	1	1,927	0.05%
2021/11/01	1	97.00	0	0.00	97.90	1	1,999	0.05%
2021/10/29	1	97.30	0	0.00	97.30	1	2,060	0.05%
2021/10/28	0	0.00	1	95.10	95.10	-1	2,092	-0.05%
2021/10/26	0	0.00	1	94.30	94.30	-1	2,183	-0.05%
2021/10/25	3	93.60	0	0.00	93.70	3	2,221	0.14%
2021/10/22	0	0.00	1	93.20	93.70	-1	2,263	-0.04%
2021/10/18	0	0.00	1	91.00	91.00	-1	2,628	-0.04%
2021/10/15	1	89.70	0	0.00	89.70	1	2,683	0.04%
2021/10/14	1	90.00	0	0.00	88.70	1	2,725	0.04%
2021/10/13	1	90.80	0	0.00	90.80	1	2,723	0.04%
2021/10/12	0.1	93.50	0	0.00	93.30	0.1	2,707	0.00%
2021/10/05	1	91.00	0	0.00	92.50	1	2,915	0.03%
2021/10/04	1	92.00	0	0.00	92.00	1	2,994	0.03%
2021/10/01	0	0.00	1	92.70	92.00	-1	3,110	-0.03%
2021/09/30	1	93.00	1	92.80	93.50	0	3,168	0.00%
2021/09/29	1	93.40	1	93.80	93.40	0	3,243	0.00%
2021/09/28	0	0.00	2	93.75	94.10	-2	3,269	-0.06%
2021/09/27	2	92.85	0	0.00	92.80	2	3,329	0.06%
2021/09/22	4	94.03	0	0.00	92.60	4	3,330	0.12%
2021/09/16	1	95.00	0	0.00	94.80	1	3,349	0.03%
2021/09/09	5	93.70	0	0.00	94.40	5	3,437	0.15%
2021/09/06	2.1	96.62	0	0.00	96.00	2.1	3,479	0.06%
2021/09/02	1	98.60	0	0.00	98.00	1	3,463	0.03%
2021/09/01	1	98.80	1	99.50	99.00	0	3,479	0.00%
2021/08/30	1	98.00	1	98.20	97.80	0	3,498	0.00%
2021/08/26	1	97.50	0	0.00	97.50	1	3,505	0.03%
2021/08/25	1	98.80	1	98.30	99.10	0	3,497	0.00%
2021/08/24	1	97.80	3	97.50	97.50	-2	3,483	-0.06%
2021/08/19	2	96.30	0	0.00	96.00	2	3,453	0.06%
2021/08/18	1	97.20	1	97.80	97.90	0	3,429	0.00%
2021/08/17	0	0.00	1	97.60	97.60	-1	3,418	-0.03%
2021/08/16	0	0.00	1	95.90	96.30	-1	3,376	-0.03%
2021/08/13	2	95.80	1	96.80	95.30	1	3,368	0.03%
2021/08/11	3	97.77	0	0.00	97.10	3	3,366	0.09%
2021/08/10	1	100.00	0	0.00	98.90	1	3,348	0.03%
2021/08/09	1	100.50	0	0.00	100.50	1	3,349	0.03%
2021/08/06	3	101.50	0	0.00	101.00	3	3,377	0.09%
2021/08/05	2	102.00	2	101.75	102.50	0	3,393	0.00%
2021/08/04	1	101.01	0	0.00	101.00	1	3,452	0.03%
2021/08/02	2	103.50	0	0.00	104.00	2	3,441	0.06%
2021/07/30	1	106.00	1	106.00	105.50	0	3,429	0.00%
2021/07/29	1	106.00	10	106.50	107.00	-9	3,435	-0.26%
2021/07/28	1	108.50	4	106.75	107.00	-3	3,455	-0.09%
2021/07/27	2.1	109.79	1	110.00	109.00	1.1	3,535	0.03%
2021/07/26	1	111.50	0	0.00	110.50	1	3,628	0.03%
2021/07/23	10	111.05	1	110.50	110.50	9	3,795	0.24%
2021/07/22	4	124.13	0	0.00	124.50	4	3,602	0.11%
2021/07/21	3	122.83	3	123.33	123.00	0	3,539	0.00%
2021/07/20	3	124.33	0	0.00	124.50	3	3,511	0.09%
2021/07/19	1	125.50	2	125.75	125.50	-1	3,453	-0.03%
2021/07/16	1	127.50	0	0.00	127.00	1	3,461	0.03%
2021/07/12	1	127.50	0	0.00	126.50	1	3,402	0.03%
2021/07/09	2	127.50	0	0.00	127.00	2	3,415	0.06%
2021/07/08	9	128.78	2	129.50	129.00	7	3,466	0.20%
2021/07/07	2	127.50	1	128.00	128.00	1	3,377	0.03%
2021/07/06	0	0.00	3	126.83	128.00	-3	3,355	-0.09%
2021/07/05	11	125.95	2	126.50	126.00	9	3,340	0.27%
2021/07/02	2	125.25	6	124.25	125.50	-4	3,353	-0.12%
2021/07/01	1	122.50	5	122.40	122.50	-4	3,352	-0.12%
2021/06/30	1	120.50	2	121.00	121.50	-1	3,347	-0.03%
2021/06/29	3	121.17	0	0.00	121.00	3	3,341	0.09%
2021/06/28	1	122.00	1	122.00	122.00	0	3,360	0.00%
2021/06/25	1	119.00	4	119.00	120.00	-3	3,372	-0.09%
2021/06/24	0	0.00	2	118.50	118.50	-2	3,373	-0.06%
2021/06/23	1	118.00	3	118.17	118.00	-2	3,385	-0.06%
2021/06/22	3	116.50	0	0.00	116.50	3	3,397	0.09%
2021/06/21	3	117.17	1	117.00	116.00	2	3,419	0.06%
2021/06/18	2	118.00	0	0.00	117.50	2	3,498	0.06%
2021/06/17	2	118.50	0	0.00	119.00	2	3,524	0.06%
2021/06/16	1	119.50	6	119.50	119.50	-5	3,586	-0.14%
2021/06/15	0	0.00	1	118.50	118.50	-1	3,653	-0.03%
2021/06/10	1	117.00	0	0.00	117.50	1	3,759	0.03%
2021/06/08	4	117.63	4	117.00	117.00	0	3,990	0.00%
2021/06/07	5	118.00	0	0.00	118.00	5	4,029	0.12%
2021/06/04	1	118.00	0	0.00	118.50	1	4,048	0.02%
2021/06/03	0	0.00	2	119.00	119.00	-2	4,085	-0.05%
2021/06/02	1	119.50	0	0.00	118.50	1	4,113	0.02%
2021/06/01	1	118.00	3	118.83	119.50	-2	4,144	-0.05%
2021/05/31	5	117.70	2	117.75	118.00	3	4,168	0.07%
2021/05/28	0	0.00	2	117.75	118.00	-2	4,183	-0.05%
2021/05/27	1	116.50	5	116.50	116.50	-4	4,245	-0.09%
2021/05/26	2	117.50	0	0.00	117.50	2	4,320	0.05%
2021/05/25	0	0.00	7	118.29	117.50	-7	4,349	-0.16%
2021/05/24	2	114.50	1	116.00	116.00	1	4,353	0.02%
2021/05/21	6	115.75	0	0.00	116.50	6	4,376	0.14%
2021/05/20	1	115.50	1	116.00	116.00	0	4,383	0.00%
2021/05/19	0	0.00	1	114.50	116.50	-1	4,419	-0.02%
2021/05/18	2	112.25	13	114.00	116.00	-11	4,428	-0.25%
2021/05/17	10	110.85	3	113.00	110.00	7	4,440	0.16%
2021/05/13	7	116.57	0	0.00	116.00	7	4,365	0.16%
2021/05/12	5	118.40	1	115.00	117.00	4	4,304	0.09%
2021/05/11	5	122.00	11	124.18	120.50	-6	4,221	-0.14%
2021/05/10	4	126.25	0	0.00	126.00	4	4,156	0.10%
2021/05/07	2	128.00	6	129.58	130.00	-4	4,206	-0.10%
2021/05/06	1	126.50	2	125.75	126.50	-1	4,219	-0.02%
2021/05/05	10	126.35	2	125.00	125.00	8	4,233	0.19%
2021/05/04	10	129.55	0	126.00	127.00	10	4,266	0.23%
2021/05/03	5	130.00	1	130.50	130.50	4	4,242	0.09%
2021/04/29	8	129.13	12	129.96	128.50	-4	4,190	-0.10%
2021/04/28	7	125.29	0	126.00	124.50	7	4,029	0.17%
2021/04/27	0	0.00	1	128.00	127.50	-1	4,141	-0.02%
2021/04/26	0	0.00	1	127.00	127.00	-1	4,143	-0.02%
2021/04/23	1	123.50	1	124.50	125.50	0	4,160	0.00%
2021/04/21	0	0.00	3	126.17	126.50	-3	4,388	-0.07%
2021/04/20	0	0.00	1	125.00	125.00	-1	4,422	-0.02%
2021/04/19	0	0.00	6	123.33	124.00	-6	4,424	-0.14%
2021/04/16	7	122.43	0	0.00	123.00	7	4,538	0.15%
2021/04/15	2	121.75	0	0.00	121.50	2	4,555	0.04%
2021/04/14	1	123.50	1	125.50	123.00	0	4,496	0.00%
2021/04/13	2	126.50	1	128.00	126.00	1	4,421	0.02%
2021/04/12	5	127.60	1	128.00	127.50	4	4,450	0.09%
2021/04/07	0	0.00	7	127.43	129.00	-7	4,313	-0.16%
2021/04/06	1	126.50	1	127.50	126.50	0	4,258	0.00%
2021/04/01	1	126.00	1	126.00	126.50	0	4,248	0.00%
2021/03/30	0	0.00	1	126.00	127.00	-1	4,236	-0.02%
2021/03/29	0	0.00	1	125.00	125.50	-1	4,246	-0.02%
2021/03/26	0	0.00	1	125.00	124.50	-1	4,240	-0.02%
2021/03/25	3	123.33	1.4	123.64	124.00	1.6	4,249	0.04%
2021/03/23	5	126.50	0	0.00	124.50	5	4,299	0.12%
2021/03/22	1	127.50	0	0.00	128.00	1	4,293	0.02%
2021/03/19	0	0.00	4	125.13	126.50	-4	4,255	-0.09%
2021/03/18	1	124.00	3	124.83	125.00	-2	4,186	-0.05%
2021/03/17	2	123.50	2	125.00	123.50	0	4,140	0.00%
2021/03/16	1	124.50	0	0.00	124.50	1	4,183	0.02%
2021/03/15	2	122.50	4	124.63	124.00	-2	4,230	-0.05%
2021/03/12	0	0.00	1	120.00	120.00	-1	4,060	-0.02%
2021/03/11	6	119.00	0	0.00	119.00	6	4,059	0.15%
2021/03/05	1	118.00	1	119.00	119.50	0	4,252	0.00%
2021/03/02	1	119.50	0	0.00	118.50	1	4,605	0.02%
2021/02/25	0	0.00	2	118.75	119.00	-2	4,499	-0.04%
2021/02/24	2	118.00	1	119.00	117.50	1	4,486	0.02%
2021/02/23	2	118.00	1	118.50	118.00	1	4,479	0.02%
2021/02/19	0	0.00	1	119.00	119.50	-1	4,451	-0.02%
2021/02/17	0	0.00	1	118.00	117.50	-1	4,402	-0.02%
2021/02/05	2	117.00	1	118.00	116.50	1	4,374	0.02%
2021/02/04	0	0.00	2	117.00	117.50	-2	4,372	-0.05%
2021/02/03	0	0.00	1	116.50	116.50	-1	4,374	-0.02%
2021/02/02	1	115.00	0	0.00	115.50	1	4,369	0.02%
2021/02/01	1	114.00	0	0.00	114.00	1	4,373	0.02%
2021/01/29	3	116.67	0	0.00	115.00	3	4,356	0.07%
2021/01/27	2	121.00	2	122.00	121.00	0	4,233	0.00%
2021/01/26	0	0.00	1	123.00	121.50	-1	4,216	-0.02%
2021/01/25	0	0.00	2	121.00	121.50	-2	4,202	-0.05%
2021/01/22	1	118.50	3	119.17	119.50	-2	4,159	-0.05%
2021/01/21	2	118.00	0	0.00	118.00	2	4,164	0.05%
2021/01/20	2	119.50	4	120.75	117.50	-2	4,133	-0.05%
2021/01/19	1	118.50	0	0.00	118.50	1	3,975	0.03%
2021/01/18	0	0.00	1	119.50	119.50	-1	3,930	-0.03%
2021/01/14	1	119.00	3	119.50	119.00	-2	3,824	-0.05%
2021/01/13	0	0.00	1	117.50	117.50	-1	3,681	-0.03%
2021/01/11	5	116.90	6	117.92	116.00	-1	3,584	-0.03%
2021/01/08	1	114.50	0	0.00	114.50	1	3,455	0.03%
2021/01/05	0	0.00	2	117.00	116.50	-2	3,382	-0.06%
2021/01/04	0	0.00	2	114.50	115.00	-2	3,390	-0.06%
2020/12/31	1	114.50	1	114.50	114.00	0	3,402	0.00%
2020/12/29	1	115.50	0	0.00	115.50	1	3,422	0.03%
2020/12/25	0	0.00	1	115.00	114.50	-1	3,405	-0.03%
2020/12/22	0	0.00	1	114.50	114.00	-1	3,385	-0.03%
2020/12/16	2	113.00	1	113.00	113.50	1	3,279	0.03%
2020/12/15	1	113.00	0	0.00	113.00	1	3,202	0.03%
2020/12/10	3	114.83	2	115.00	114.50	1	3,194	0.03%
2020/12/09	6	118.08	15	118.60	118.00	-9	3,129	-0.29%
2020/12/08	11	115.05	10	115.50	115.50	1	3,043	0.03%
2020/12/07	2	116.25	1	117.50	115.50	1	3,034	0.03%
2020/12/04	2	115.50	1	116.50	116.00	1	3,103	0.03%
2020/12/03	1	117.00	0	0.00	116.00	1	3,132	0.03%
2020/12/02	5	118.60	2	118.75	118.50	3	3,104	0.10%
2020/12/01	1	118.00	1	117.50	117.50	0	3,005	0.00%
2020/11/30	16	117.34	3	117.33	116.00	13	2,969	0.44%
2020/11/27	2	114.25	9	115.17	118.50	-7	2,832	-0.25%
2020/11/26	2	110.75	0	0.00	110.50	2	2,661	0.08%
2020/11/25	0	0.00	1	110.50	109.50	-1	2,679	-0.04%
2020/11/23	0	0.00	1	110.00	110.00	-1	2,687	-0.04%
2020/11/18	1	109.50	0.1	110.50	109.50	0.9	2,698	0.03%
2020/11/16	2	110.00	0	0.00	109.50	2	2,813	0.07%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/12	1	111.00	0	0.00	109.00	1	2,931	0.03%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/10	1	111.00	1	111.50	110.00	0	3,035	0.00%
2020/11/09	3	111.83	2	112.00	111.50	1	3,136	0.03%
2020/11/06	1	110.50	1	111.00	111.00	0	3,180	0.00%
2020/11/05	1	110.00	1	111.00	111.00	0	3,252	0.00%
2020/11/03	0	0.00	2	110.50	111.00	-2	3,342	-0.06%
2020/11/02	3	108.50	0	0.00	108.00	3	3,397	0.09%
2020/10/30	2	111.50	2	112.25	112.50	0	3,408	0.00%
2020/10/29	0	0.00	1	110.00	111.50	-1	3,486	-0.03%
2020/10/27	1	109.00	1	109.50	109.00	0	3,816	0.00%
2020/10/26	1	108.00	1	108.50	108.50	0	4,074	0.00%
2020/10/23	3	107.83	2	108.50	108.50	1	4,425	0.02%
2020/10/22	1	107.50	1	108.00	107.50	0	4,633	0.00%
2020/10/21	1	109.00	2	110.25	108.50	-1	4,721	-0.02%
2020/10/20	0	0.00	2	109.50	109.00	-2	4,870	-0.04%
2020/10/19	2	108.75	1	109.50	109.00	1	4,994	0.02%
2020/10/16	1	108.50	1	109.50	108.50	0	5,039	0.00%
2020/10/15	2	108.50	1	109.00	108.50	1	5,166	0.02%
2020/10/14	1	109.00	2	109.50	109.50	-1	5,254	-0.02%
2020/10/13	0	0.00	4	109.88	110.00	-4	5,330	-0.08%
2020/10/12	3	109.17	4	110.38	109.00	-1	5,371	-0.02%
2020/10/06	5	108.50	7	108.00	108.50	-2	5,446	-0.04%
2020/10/05	1	109.00	0	0.00	108.50	1	5,553	0.02%
2020/09/30	0	0.00	1	109.50	110.50	-1	5,703	-0.02%
2020/09/28	0	0.00	2	107.75	109.00	-2	6,083	-0.03%
2020/09/25	3	106.17	0	0.00	106.50	3	6,268	0.05%
2020/09/24	1	108.50	0	0.00	108.00	1	6,330	0.02%
2020/09/23	0	0.00	1	111.00	110.00	-1	6,449	-0.02%
2020/09/21	7	110.00	0	0.00	109.50	7	6,465	0.11%
2020/09/18	1	110.50	0	0.00	110.50	1	6,494	0.02%
2020/09/17	0	0.00	1	111.50	111.50	-1	6,518	-0.02%
2020/09/16	1	111.00	0	0.00	110.00	1	6,537	0.02%
2020/09/14	1	107.50	8	108.50	109.50	-7	6,650	-0.11%
2020/09/11	8	106.63	0	0.00	106.50	8	6,704	0.12%
2020/09/10	1	109.00	7	108.93	108.00	-6	6,723	-0.09%
2020/09/09	9	107.17	7	108.14	108.00	2	6,732	0.03%
2020/09/08	4	106.88	0	0.00	107.00	4	6,659	0.06%
2020/09/07	2	108.75	0	0.00	109.00	2	6,691	0.03%
2020/09/04	1	108.00	2	109.50	112.00	-1	6,741	-0.01%
2020/09/03	1	112.50	0	0.00	111.00	1	6,782	0.01%
2020/09/02	3	109.00	5	109.70	110.50	-2	6,778	-0.03%
2020/09/01	3	107.33	2	106.00	107.00	1	6,804	0.01%
2020/08/31	2.2	108.97	1	110.50	108.00	1.2	6,826	0.02%
2020/08/28	2	109.00	1	109.50	109.00	1	6,852	0.01%
2020/08/26	0	0.00	2	111.00	112.00	-2	7,015	-0.03%
2020/08/25	3	110.17	1	111.00	110.50	2	7,054	0.03%
2020/08/21	0	0.00	1	111.50	111.00	-1	7,138	-0.01%
2020/08/20	2	109.75	0	0.00	108.00	2	7,211	0.03%
2020/08/19	1	114.00	0	0.00	114.00	1	7,143	0.01%
2020/08/18	0	0.00	1	117.50	119.00	-1	7,066	-0.01%
2020/08/17	0	0.00	4	117.00	119.00	-4	7,120	-0.06%
2020/08/14	4	119.00	1	118.00	119.00	3	7,282	0.04%
2020/08/13	2	118.50	0	0.00	115.50	2	7,267	0.03%
2020/08/12	0	0.00	1	117.50	117.00	-1	7,236	-0.01%
2020/08/11	2	117.00	4	116.50	116.00	-2	7,231	-0.03%
2020/08/10	5	118.40	2.2	118.54	118.50	2.8	7,187	0.04%
2020/08/07	0	0.00	1	122.00	122.00	-1	7,156	-0.01%
2020/08/05	1	122.50	4	121.50	122.50	-3	7,121	-0.04%
2020/08/04	2	120.25	2	120.50	122.00	0	7,138	0.00%
2020/08/03	0	0.00	1	124.00	122.50	-1	7,077	-0.01%
2020/07/31	0	0.00	3	128.33	125.00	-3	6,992	-0.04%
2020/07/30	5	126.20	206	124.55	125.50	-201	6,759	-2.97%	大賣/鉅額交易
2020/07/29	207	123.48	14	121.89	123.50	193	6,553	2.94%	大買/鉅額交易
2020/07/28	9	119.06	9	119.39	117.00	0	6,255	0.00%
2020/07/27	6	117.75	9	119.22	117.50	-3	6,152	-0.05%
2020/07/24	3	116.50	6	117.50	116.50	-3	6,124	-0.05%
2020/07/23	1	113.50	6	113.75	115.50	-5	6,049	-0.08%
2020/07/22	5	111.40	2	112.00	111.50	3	6,241	0.05%
2020/07/21	4	112.00	1	112.50	112.00	3	6,292	0.05%
2020/07/20	1	112.50	2	112.00	113.00	-1	6,253	-0.02%
2020/07/17	5	111.70	1	110.50	111.00	4	6,262	0.06%
2020/07/16	2	110.25	3	110.83	111.00	-1	6,285	-0.02%
2020/07/15	2	110.00	2	111.75	109.00	0	6,365	0.00%
2020/07/14	3	109.33	2	109.75	109.50	1	6,407	0.02%
2020/07/13	5	109.00	1	109.50	109.50	4	6,406	0.06%
2020/07/10	2	110.75	1	110.00	109.50	1	6,448	0.02%
2020/07/09	2	113.00	5	114.20	113.50	-3	6,441	-0.05%
2020/07/08	5	111.90	2.2	115.27	112.00	2.8	6,308	0.04%
2020/07/07	4	115.38	2	117.25	114.00	2	6,256	0.03%
2020/07/06	3	124.67	1	125.50	126.50	2	6,116	0.03%
2020/07/03	2	123.50	1	123.50	124.00	1	6,162	0.02%
2020/07/02	0	0.00	3	123.00	123.50	-3	6,214	-0.05%
2020/07/01	2	118.75	0	0.00	120.00	2	6,187	0.03%
2020/06/30	0	0.00	1	119.00	118.50	-1	6,219	-0.02%
2020/06/23	1	118.50	0	0.00	119.00	1	6,376	0.02%
2020/06/19	0	0.00	3	119.50	119.00	-3	6,358	-0.05%
2020/06/18	0	0.00	1	116.50	117.50	-1	6,298	-0.02%
2020/06/17	1	114.00	0	0.00	114.00	1	6,238	0.02%
2020/06/16	1	114.00	0	0.00	114.00	1	6,255	0.02%
2020/06/15	0	0.00	1	113.00	113.00	-1	6,297	-0.02%
2020/06/12	4	108.13	0	0.00	113.50	4	6,321	0.06%
2020/06/11	0	0.00	1	114.00	111.50	-1	6,301	-0.02%
2020/06/10	3	114.83	0	0.00	115.00	3	6,277	0.05%
2020/06/09	0	0.00	1	113.50	113.50	-1	6,310	-0.02%
2020/06/08	2	114.25	1	114.50	113.50	1	6,311	0.02%
2020/06/05	3	114.00	1	114.50	114.50	2	6,269	0.03%
2020/06/04	1	111.50	0	0.00	112.50	1	6,237	0.02%
2020/06/03	1	109.50	1	110.00	110.00	0	6,219	0.00%
2020/06/01	0	0.00	2	104.25	105.50	-2	6,056	-0.03%
2020/05/29	1	103.50	0	0.00	103.00	1	6,033	0.02%
2020/05/28	1	104.50	2	104.25	104.00	-1	6,060	-0.02%
2020/05/27	2	103.50	1	104.50	103.50	1	6,049	0.02%
2020/05/26	0	0.00	2	102.75	102.50	-2	5,967	-0.03%
2020/05/25	1	101.50	1	102.00	102.50	0	5,956	0.00%
2020/05/22	2	101.00	0	0.00	100.50	2	5,957	0.03%
2020/05/21	1	101.00	13	102.88	104.00	-12	5,881	-0.20%
2020/05/20	0	0.00	2	99.40	99.50	-2	5,688	-0.04%
2020/05/18	1	98.80	1	98.50	98.00	0	5,578	0.00%
2020/05/14	2	98.20	3	98.50	97.20	-1	5,498	-0.02%
2020/05/13	3	98.97	1	99.20	99.20	2	5,447	0.04%
2020/05/12	4	98.18	5	98.02	97.90	-1	5,453	-0.02%
2020/05/11	4	99.70	5	99.84	98.60	-1	5,434	-0.02%
2020/05/08	3	98.33	5	98.54	98.60	-2	5,336	-0.04%
2020/05/07	3	97.20	0	0.00	97.20	3	5,272	0.06%
2020/05/06	3	97.73	3	97.77	97.50	0	5,227	0.00%
2020/05/05	3	98.63	2	98.35	98.00	1	5,222	0.02%
2020/05/04	0	0.00	3	97.63	97.80	-3	5,199	-0.06%
2020/04/30	7	98.06	5	98.34	98.80	2	5,175	0.04%
2020/04/29	5	97.48	8	97.71	97.60	-3	5,099	-0.06%
2020/04/28	1	97.80	5	97.56	97.50	-4	5,053	-0.08%
2020/04/27	3	98.13	7	98.71	98.00	-4	5,061	-0.08%
2020/04/24	3	93.60	2	94.10	94.00	1	4,757	0.02%
2020/04/23	126	94.09	124	93.17	93.90	2	4,664	0.04%	大買/大賣/
2020/04/22	7	92.20	0	0.00	92.00	7	4,604	0.15%
2020/04/21	3	93.21	4	93.85	94.00	-1	4,506	-0.02%
2020/04/20	5	95.32	2	94.95	95.30	3	4,410	0.07%
2020/04/17	4	92.58	2	92.15	92.80	2	4,257	0.05%
2020/04/16	2	92.35	1	91.60	91.30	1	4,140	0.02%
2020/04/15	1	92.80	4	92.53	92.00	-3	4,123	-0.07%
2020/04/14	3	91.33	1	91.60	91.60	2	4,045	0.05%
2020/04/13	1	90.10	1	90.00	90.00	0	3,958	0.00%
2020/04/10	3	88.17	3	90.27	90.10	0	3,937	0.00%
2020/04/09	5	88.56	411	89.98	88.00	-406	3,901	-10.41%	大賣/鉅額交易
2020/04/08	412	88.53	22	88.38	89.20	390	3,786	10.30%	大買/鉅額交易
2020/04/07	3	83.33	22	83.78	84.40	-19	3,556	-0.53%
2020/04/06	3	81.00	7	79.66	79.70	-4	3,395	-0.12%
2020/04/01	4	79.98	7	81.73	81.40	-3	3,287	-0.09%
2020/03/31	4	80.00	4	79.00	79.00	0	3,217	0.00%
2020/03/30	3	79.30	3	80.10	79.80	0	3,169	0.00%
2020/03/27	24	82.42	16	83.33	80.20	8	3,149	0.25%
2020/03/26	2	80.00	194	80.05	80.20	-192	3,019	-6.36%	大賣/鉅額交易
2020/03/25	208	81.84	3	80.67	79.70	205	3,005	6.82%	大買/鉅額交易
2020/03/24	9	77.64	9	78.40	77.30	0	2,974	0.00%
2020/03/23	1	70.80	0	0.00	74.80	1	2,954	0.03%
2020/03/20	3	75.30	2	74.45	75.00	1	3,015	0.03%
2020/03/19	7	72.39	3	69.90	69.70	4	3,017	0.13%
2020/03/18	8	80.81	2	78.55	77.30	6	2,966	0.20%
2020/03/17	7	82.87	2	82.20	82.00	5	2,931	0.17%
2020/03/16	0	0.00	6	85.02	84.50	-6	2,909	-0.21%
2020/03/13	9	81.02	32	81.83	82.00	-23	2,893	-0.79%
2020/03/12	4	91.50	5	90.66	87.90	-1	2,830	-0.04%
2020/03/11	3	94.67	5	94.44	94.40	-2	2,870	-0.07%
2020/03/10	5	92.72	4	93.33	93.50	1	2,834	0.04%
2020/03/09	4	95.43	4	95.63	95.50	0	2,783	0.00%
2020/03/06	4	98.95	2	98.20	98.20	2	2,744	0.07%
2020/03/05	5	99.76	2	99.20	99.10	3	2,734	0.11%
2020/03/04	5	98.60	3	98.10	98.10	2	2,727	0.07%
2020/03/03	4	98.08	5	99.72	100.00	-1	2,706	-0.04%
2020/03/02	11	95.38	8	95.20	95.00	3	2,652	0.11%
2020/02/27	6	99.75	1	98.20	98.20	5	2,634	0.19%
2020/02/25	5	101.10	1	101.50	100.50	4	2,642	0.15%
2020/02/24	2	103.00	2	102.75	102.50	0	2,626	0.00%
2020/02/21	2	103.50	2	104.00	104.00	0	2,637	0.00%
2020/02/20	9	103.50	6	103.83	103.50	3	2,624	0.11%
2020/02/19	1	104.00	0	0.00	104.00	1	2,630	0.04%
2020/02/18	5	104.30	1	103.50	103.50	4	2,620	0.15%
2020/02/17	1	103.50	3	105.00	105.50	-2	2,626	-0.08%
2020/02/14	1	105.00	2	105.50	105.00	-1	2,624	-0.04%
2020/02/13	7	106.21	3	105.17	105.50	4	2,673	0.15%
2020/02/12	4	104.25	2	104.50	104.50	2	2,641	0.08%
2020/02/11	1	103.50	2	104.50	104.50	-1	2,620	-0.04%
2020/02/10	2	103.00	5	103.20	103.50	-3	2,632	-0.11%
2020/02/07	3	104.33	3	104.50	104.50	0	2,648	0.00%
2020/02/06	4	104.00	3	105.00	105.00	1	2,686	0.04%
2020/02/05	7	103.86	5	102.00	102.00	2	2,700	0.07%
2020/02/04	5	105.70	1	104.50	104.50	4	2,692	0.15%
2020/02/03	0	0.00	1	101.50	105.50	-1	2,728	-0.04%
2020/01/31	1	103.00	4	105.88	105.00	-3	2,735	-0.11%
2020/01/30	10	105.70	2	103.50	103.50	8	2,703	0.30%
2020/01/20	8	115.31	2	115.00	115.00	6	2,669	0.22%
2020/01/17	2	115.50	3	115.83	115.50	-1	3,041	-0.03%
2020/01/16	3	115.83	3	115.00	115.00	0	3,189	0.00%
2020/01/15	3	116.83	1	116.50	116.50	2	3,201	0.06%
2020/01/14	3	116.50	1	117.00	117.00	2	3,209	0.06%
2020/01/13	2	117.00	0	0.00	117.00	2	3,228	0.06%
2020/01/10	2	117.00	3	116.00	116.00	-1	3,361	-0.03%
2020/01/09	5	116.70	2	117.00	117.00	3	3,359	0.09%
2020/01/08	0.4	117.00	0	0.00	117.00	0.4	3,348	0.01%
2020/01/07	2	117.25	10	117.00	117.00	-8	3,381	-0.24%
2020/01/06	1	118.50	4	118.00	118.00	-3	3,415	-0.09%
2020/01/03	4	120.00	2	119.50	119.50	2	3,458	0.06%
2020/01/02	2	120.25	2	121.50	121.50	0	3,467	0.00%
2019/12/31	2	120.75	2	120.00	120.00	0	3,462	0.00%
2019/12/30	1	119.00	1	119.50	119.50	0	3,475	0.00%
2019/12/27	2.2	119.73	1	119.00	119.00	1.2	3,505	0.03%
2019/12/26	3	120.67	1	120.00	120.00	2	3,540	0.06%
2019/12/25	2	121.00	5	121.00	121.00	-3	3,670	-0.08%
2019/12/24	2	118.75	1	120.00	120.00	1	3,661	0.03%
2019/12/23	0	0.00	1	119.00	120.00	-1	3,634	-0.03%
2019/12/20	1	119.50	2	119.50	119.50	-1	3,625	-0.03%
2019/12/19	4	119.63	3	119.83	120.00	1	3,624	0.03%
2019/12/18	2	121.50	2	120.50	120.50	0	3,652	0.00%
2019/12/17	4	119.88	1	121.50	121.50	3	3,704	0.08%
2019/12/16	1	117.00	2	118.50	119.50	-1	3,627	-0.03%
2019/12/13	1	117.50	3	116.67	116.50	-2	3,621	-0.06%
2019/12/12	1	116.50	1	116.50	116.50	0	3,638	0.00%
2019/12/11	3	116.17	1	117.50	116.00	2	3,705	0.05%
2019/12/10	2	118.00	2	117.50	117.50	0	3,741	0.00%
2019/12/09	0	0.00	4	119.88	119.50	-4	3,895	-0.10%
2019/12/06	2	118.50	5	119.80	121.00	-3	3,994	-0.08%
2019/12/05	1	117.00	1	117.50	117.50	0	3,912	0.00%
2019/12/04	2	117.75	8	117.38	117.00	-6	3,958	-0.15%
2019/12/03	2	117.25	2	116.50	116.50	0	3,960	0.00%
2019/12/02	7	115.64	2	116.75	116.50	5	3,953	0.13%
2019/11/29	3	116.83	8	117.38	117.00	-5	3,933	-0.13%
2019/11/28	2	117.25	2	116.00	116.00	0	3,913	0.00%
2019/11/27	2	116.00	1	117.00	117.00	1	3,935	0.03%
2019/11/25	6	116.50	2	116.00	116.00	4	3,865	0.10%
2019/11/22	2	117.00	2	117.50	117.50	0	3,829	0.00%
2019/11/21	2	116.75	0	0.00	118.00	2	3,814	0.05%
2019/11/20	2	118.25	1	118.00	118.00	1	3,816	0.03%
2019/11/19	2	119.75	2	119.00	119.00	0	3,808	0.00%
2019/11/18	2	120.00	2	120.75	120.50	0	3,812	0.00%
2019/11/15	4	118.00	6	118.50	118.50	-2	3,824	-0.05%
2019/11/14	6	117.25	2	117.00	117.00	4	3,834	0.10%
2019/11/13	0	0.00	5	118.50	118.50	-5	3,847	-0.13%
2019/11/12	7	117.29	1	118.00	118.00	6	3,850	0.16%
2019/11/11	1	119.50	1	118.50	118.50	0	3,838	0.00%
2019/11/08	2	119.75	2	119.50	119.50	0	3,840	0.00%
2019/11/07	2	119.50	8	120.00	119.00	-6	3,889	-0.15%
2019/11/06	7	120.07	2	120.25	120.00	5	3,893	0.13%
2019/11/05	4	121.88	3	121.33	120.50	1	3,891	0.03%
2019/11/04	3	121.33	7	122.00	122.00	-4	3,879	-0.10%
2019/11/01	7	120.64	2	120.50	120.50	5	3,880	0.13%
2019/10/31	3	120.83	11	121.59	121.00	-8	3,924	-0.20%
2019/10/30	3	119.83	3	119.67	119.00	0	3,888	0.00%
2019/10/29	1	118.50	2	118.50	118.50	-1	3,871	-0.03%
2019/10/28	2	118.50	2	118.50	118.00	0	3,876	0.00%
2019/10/25	24	120.54	2	119.50	119.00	22	3,854	0.57%
2019/10/24	0	0.00	2	121.00	123.50	-2	3,589	-0.06%
2019/10/23	0	0.00	1	120.00	119.00	-1	3,472	-0.03%
2019/10/22	2	118.25	0	0.00	118.00	2	3,488	0.06%
2019/10/21	1	118.00	0	0.00	118.00	1	3,569	0.03%
2019/10/18	1	117.50	4	119.13	119.50	-3	3,578	-0.08%
2019/10/17	1	115.50	0	0.00	116.00	1	3,502	0.03%
2019/10/15	1	116.50	0	0.00	116.50	1	3,551	0.03%
2019/10/14	3	118.00	0	0.00	117.50	3	3,589	0.08%
2019/10/09	1	118.50	0	0.00	118.50	1	3,605	0.03%
2019/09/23	0	0.00	1	121.00	122.00	-1	4,035	-0.02%
2019/09/20	2	120.00	0	0.00	118.50	2	4,023	0.05%
2019/09/17	1	127.50	0	0.00	127.00	1	3,962	0.03%
2019/09/16	3	126.50	5	126.80	127.00	-2	3,935	-0.05%
2019/09/12	0	0.00	1	125.50	124.50	-1	3,855	-0.03%
2019/09/11	1	122.00	7	124.36	124.50	-6	3,780	-0.16%
2019/09/10	0	0.00	3	115.00	119.00	-3	3,582	-0.08%
2019/09/09	1	110.50	0	0.00	112.50	1	3,462	0.03%
2019/09/06	7	112.14	0	0.00	112.50	7	3,439	0.20%
2019/09/02	0	0.00	8	115.13	115.00	-8	3,454	-0.23%
2019/08/30	2	113.75	0	0.00	113.50	2	3,481	0.06%
2019/08/28	0	0.00	5	115.50	115.50	-5	3,465	-0.14%
2019/08/23	5	116.50	0	0.00	116.00	5	3,509	0.14%
2019/08/14	0	0.00	5	119.50	119.00	-5	3,568	-0.14%
2019/08/13	1	117.00	1	117.00	117.00	0	3,541	0.00%
2019/08/12	5	117.00	0	0.00	117.00	5	3,568	0.14%
2019/07/26	6	125.00	1	123.50	122.00	5	3,557	0.14%
2019/07/17	2	119.00	2	117.00	119.00	0	3,713	0.00%
2019/07/12	0	0.00	1	119.00	119.50	-1	3,585	-0.03%
2019/07/11	91	115.99	92	115.08	116.00	-1	3,414	-0.03%
2019/07/10	0	0.00	3	104.67	105.50	-3	3,204	-0.09%
2019/07/09	0	0.00	2	103.25	102.50	-2	3,156	-0.06%
2019/07/01	1	98.80	0	0.00	100.00	1	3,427	0.03%
2019/06/28	2	104.50	0	0.00	104.00	2	3,351	0.06%
2019/06/27	1	104.00	0	0.00	104.50	1	3,322	0.03%
2019/06/24	0	0.00	2	104.50	103.50	-2	3,311	-0.06%
2019/06/11	0	0.00	1	101.00	101.00	-1	3,688	-0.03%
2019/06/10	0	0.00	5	98.90	102.00	-5	3,714	-0.13%
2019/06/06	5	97.50	0	0.00	97.20	5	3,729	0.13%
2019/06/05	0	0.00	5	99.30	99.40	-5	3,741	-0.13%
2019/06/04	6	98.60	0	0.00	98.30	6	3,772	0.16%
2019/06/03	1	99.00	0	0.00	99.00	1	3,789	0.03%
2019/05/31	1	99.60	6	100.50	100.00	-5	3,813	-0.13%
2019/05/29	0	0.00	2	101.00	99.60	-2	3,963	-0.05%
2019/05/28	1	99.40	0	0.00	99.40	1	3,983	0.03%
2019/05/27	1	100.00	0	0.00	100.50	1	4,004	0.02%
2019/05/24	9	99.67	3	99.10	99.00	6	4,022	0.15%
2019/05/23	0	0.00	7	103.00	103.00	-7	4,050	-0.17%
2019/05/22	0	0.00	5	105.00	104.50	-5	4,046	-0.12%
2019/05/21	0	0.00	3	103.33	104.00	-3	4,069	-0.07%
2019/05/20	5	101.00	0	0.00	101.00	5	4,042	0.12%
2019/05/16	2	101.50	2	101.50	100.00	0	4,150	0.00%
2019/05/14	2	98.00	0	0.00	98.50	2	4,310	0.05%
2019/05/13	1	100.00	1	99.60	99.80	0	4,484	0.00%
2019/05/10	3	102.00	0	0.00	101.50	3	4,507	0.07%
2019/05/09	5	103.50	0	0.00	103.50	5	4,543	0.11%
2019/05/07	2	102.50	4	103.13	103.50	-2	4,536	-0.04%
2019/05/06	2	100.50	0	0.00	101.50	2	4,619	0.04%
2019/05/03	3	103.83	3	104.00	104.00	0	4,600	0.00%
2019/04/29	2	104.00	2	104.50	105.00	0	4,614	0.00%
2019/04/26	8	103.50	0	0.00	103.00	8	4,594	0.17%
2019/04/25	0	0.00	1	107.50	111.50	-1	4,696	-0.02%
2019/04/24	1	104.50	0	0.00	106.50	1	4,559	0.02%
2019/04/22	0	0.00	9	105.50	105.00	-9	4,623	-0.19%
2019/04/18	3	103.50	0	0.00	102.00	3	4,868	0.06%
2019/04/17	6	104.75	1	105.00	104.50	5	4,883	0.10%
2019/04/16	0	0.00	3	108.50	107.50	-3	4,856	-0.06%
2019/04/15	3	105.00	0	0.00	105.00	3	4,829	0.06%
2019/04/09	0	0.00	1	106.00	107.00	-1	4,806	-0.02%
2019/04/03	4	100.13	3	101.50	101.00	1	4,651	0.02%
2019/04/02	1	99.00	0	0.00	98.80	1	4,645	0.02%
2019/03/27	3	98.00	0	0.00	99.10	3	4,905	0.06%
2019/03/22	0	0.00	1	99.10	97.00	-1	5,219	-0.02%
2019/03/20	0	0.00	1	99.00	99.60	-1	5,353	-0.02%
2019/03/19	0	0.00	1	99.80	99.50	-1	5,353	-0.02%
2019/03/18	0	0.00	1	97.50	98.30	-1	5,316	-0.02%
2019/03/15	2	96.90	0	0.00	96.70	2	5,360	0.04%
2019/03/14	4	95.78	4	97.80	97.40	0	5,249	0.00%
2019/03/12	0	0.00	1	96.00	94.40	-1	5,221	-0.02%
2019/03/08	4	93.00	0	0.00	92.80	4	5,318	0.08%
2019/03/07	7	94.46	10	94.81	94.80	-3	5,425	-0.06%
2019/03/06	3	94.40	0	0.00	94.30	3	5,493	0.05%
2019/03/05	0	0.00	7	94.06	95.50	-7	5,542	-0.13%
2019/03/04	21	93.40	13	93.45	93.10	8	5,578	0.14%
2019/02/26	0	0.00	0.1	92.00	92.10	-0.1	5,591	0.00%
2019/02/18	0	0.00	1	94.60	94.80	-1	6,322	-0.02%
2019/02/15	77	96.08	76	96.80	96.10	1	6,336	0.02%
2019/02/13	160	96.55	160	95.38	93.00	0	6,450	0.00%	大買/大賣/
2019/02/12	0	0.00	2	96.30	97.40	-2	6,428	-0.03%
2019/02/11	3	88.70	3	88.40	89.00	0	6,464	0.00%
2019/01/29	3	85.60	3	86.10	86.30	0	6,842	0.00%
2019/01/28	1	84.50	0	0.00	84.70	1	6,971	0.01%
2019/01/25	0	0.00	2	84.95	86.00	-2	7,088	-0.03%
2019/01/24	0	0.00	1	83.00	83.00	-1	7,413	-0.01%
2019/01/21	1	82.10	1	82.00	82.00	0	8,234	0.00%
2019/01/17	4	82.53	1	82.80	82.50	3	8,731	0.03%
2019/01/16	0	0.00	1.2	88.71	88.80	-1.2	8,568	-0.01%
2019/01/15	0	0.00	2	88.10	88.40	-2	8,998	-0.02%
2019/01/11	3	88.40	3	86.47	86.90	0	9,299	0.00%
2019/01/10	1	84.30	1	87.00	88.20	0	9,206	0.00%
2018/12/27	2	82.60	2	83.80	84.40	0	8,992	0.00%
2018/12/21	0.1	85.00	1	85.20	85.00	-0.9	8,909	-0.01%
2018/12/20	0.1	87.10	0	0.00	87.50	0.1	8,796	0.00%
2018/12/19	0	0.00	1	83.00	86.00	-1	8,697	-0.01%
2018/12/18	0	0.00	1	79.20	79.20	-1	8,518	-0.01%
2018/12/13	3	86.97	0	0.00	85.90	3	8,310	0.04%
2018/12/06	0	0.00	6	82.17	82.10	-6	8,184	-0.07%
2018/12/05	0	0.00	0.1	83.50	83.50	-0.1	8,173	0.00%
2018/12/03	3	84.80	3	85.50	85.50	0	8,152	0.00%
2018/11/30	0	0.00	2	83.00	84.30	-2	8,070	-0.02%
2018/11/27	0.1	82.00	0	0.00	82.10	0.1	7,878	0.00%
2018/11/23	1.1	76.79	0	0.00	76.70	1.1	7,802	0.01%
2018/11/22	0	0.00	1	77.50	77.50	-1	7,711	-0.01%
2018/11/21	1	81.00	2	79.75	82.40	-1	7,585	-0.01%
2018/11/20	2	83.60	2	84.50	80.10	0	7,370	0.00%
2018/11/19	0	0.00	2	86.40	86.50	-2	7,170	-0.03%
2018/11/16	3	86.57	3	86.70	87.00	0	7,112	0.00%
2018/11/15	0	0.00	4	85.40	86.00	-4	7,004	-0.06%
2018/11/14	3	84.70	8	84.14	82.70	-5	6,800	-0.07%
2018/11/12	6	83.45	0	0.00	84.40	6	6,687	0.09%
2018/11/09	5	83.64	5	82.50	83.80	0	6,551	0.00%
2018/11/08	12	81.00	12	81.00	81.50	0	6,402	0.00%
2018/11/06	24	81.55	30	81.68	80.30	-6	6,044	-0.10%
2018/11/05	43	79.45	47	79.73	78.30	-4	5,695	-0.07%
2018/11/02	1	81.00	1.1	80.16	81.30	-0.1	5,536	0.00%
2018/11/01	11	82.45	5	82.82	80.40	6	5,439	0.11%
2018/10/31	15	80.02	19	80.10	80.90	-4	5,060	-0.08%
2018/10/30	13	77.20	11	78.37	80.30	2	4,866	0.04%
2018/10/29	2	74.10	13	74.92	76.40	-11	4,611	-0.24%
2018/10/26	18.1	74.51	21	75.59	73.30	-2.9	4,463	-0.07%
2018/10/25	16.1	73.84	5	74.30	75.10	11.1	4,117	0.27%
2018/10/24	0	0.00	6	74.00	74.40	-6	4,047	-0.15%
2018/10/23	8	73.25	17	73.80	74.50	-9	4,142	-0.22%
2018/10/22	3	69.80	12	70.50	71.50	-9	4,070	-0.22%
2018/10/19	3	67.17	2	65.60	67.70	1	3,798	0.03%
2018/10/12	0	0.00	1	62.50	63.00	-1	3,966	-0.03%
2018/10/09	0	0.00	4	65.95	66.10	-4	3,965	-0.10%
2018/10/08	0	0.00	20	64.60	65.20	-20	3,987	-0.50%
2018/10/05	0	0.00	1	64.00	65.30	-1	4,046	-0.02%
2018/10/02	3	67.60	0	0.00	66.70	3	4,021	0.07%
2018/10/01	5	68.50	0	0.00	68.40	5	4,007	0.12%
2018/09/26	0	0.00	2	69.50	68.10	-2	3,959	-0.05%
2018/09/21	0	0.00	5	67.90	68.20	-5	3,883	-0.13%
2018/09/20	5	67.30	1	67.10	67.80	4	3,881	0.10%
2018/09/19	0	0.00	3	68.60	68.50	-3	3,864	-0.08%
2018/09/18	3	67.70	32	69.14	67.70	-29	3,842	-0.75%
2018/09/17	1	69.10	2	69.00	69.20	-1	3,805	-0.03%
2018/09/13	30	68.50	0	0.00	68.00	30	3,724	0.81%
2018/09/12	1	65.70	2	66.00	66.20	-1	3,664	-0.03%
2018/09/11	1	63.70	1	64.50	64.40	0	3,644	0.00%
2018/09/06	0	0.00	1	67.20	67.00	-1	3,582	-0.03%
2018/09/05	2	68.00	5	68.94	67.60	-3	3,585	-0.08%
2018/09/04	13	68.10	8	69.00	69.00	5	3,546	0.14%
2018/08/28	0	0.00	1	66.70	66.30	-1	3,665	-0.03%
2018/08/21	0	0.00	1	65.10	65.40	-1	3,759	-0.03%
2018/08/20	1	64.50	0	0.00	63.70	1	3,776	0.03%
2018/08/16	0.1	66.30	0	66.30	66.30	0	3,762	0.00%
2018/08/13	1	66.00	0	0.00	65.80	1	3,780	0.03%
2018/08/06	4	67.20	3	67.50	67.50	1	3,689	0.03%
2018/08/03	0	0.00	15	65.53	66.70	-15	3,616	-0.41%
2018/08/02	0	0.00	1	64.20	64.20	-1	3,518	-0.03%
2018/08/01	4	65.00	1	64.90	64.50	3	3,507	0.09%
2018/07/31	3	65.00	5	64.62	64.60	-2	3,489	-0.06%
2018/07/30	5	64.86	7	65.60	65.00	-2	3,424	-0.06%
2018/07/27	12	63.53	16	64.21	64.30	-4	3,195	-0.13%
2018/07/25	2	58.20	4	58.28	58.70	-2	2,913	-0.07%
2018/07/24	3	61.83	1	61.40	61.80	2	2,973	0.07%
2018/07/23	0	0.00	1	62.20	62.10	-1	3,055	-0.03%
2018/07/20	0	0.00	1	61.10	61.40	-1	3,033	-0.03%
2018/07/18	0	0.00	11	61.02	61.50	-11	3,086	-0.36%
2018/07/17	0	0.00	1	59.60	59.70	-1	3,056	-0.03%
2018/07/13	20	59.00	10	59.50	59.50	10	3,057	0.33%
2018/07/12	1	59.30	0	0.00	59.80	1	3,020	0.03%
2018/07/10	1	60.20	0	0.00	60.20	1	3,095	0.03%
2018/07/09	1	60.00	0	0.00	60.20	1	3,115	0.03%
2018/07/06	0	0.00	1	60.00	59.80	-1	3,142	-0.03%
2018/07/04	2	60.10	0	0.00	60.00	2	3,217	0.06%
2018/07/03	0	0.00	0.2	61.00	60.50	-0.2	3,243	0.00%
2018/06/29	0	0.00	13	60.45	61.00	-13	3,258	-0.40%
2018/06/28	8	59.90	0	0.00	59.80	8	3,245	0.25%
2018/06/27	4	60.20	0	0.00	60.20	4	3,269	0.12%
2018/06/25	1	60.60	0	0.00	60.70	1	3,451	0.03%
2018/06/20	6	61.00	0	0.00	61.00	6	3,518	0.17%
2018/06/19	4	62.03	0	0.00	61.90	4	3,513	0.11%
2018/06/12	8	62.79	2	62.10	62.50	6	3,885	0.15%
2018/06/11	5	63.32	0	0.00	62.50	5	3,912	0.13%
2018/06/06	4	66.05	3	65.50	65.70	1	3,970	0.03%
2018/06/05	3	64.23	1	64.10	65.10	2	3,999	0.05%
2018/06/04	0	0.00	10	62.79	63.00	-10	3,946	-0.25%
2018/06/01	1	62.30	0	0.00	62.20	1	3,960	0.03%
2018/05/31	0	0.00	1	62.60	62.80	-1	4,029	-0.02%
2018/05/30	4	61.98	0	0.00	62.10	4	4,152	0.10%
2018/05/29	1	63.30	0	0.00	63.30	1	4,168	0.02%
2018/05/28	2	62.20	2	62.90	63.60	0	4,235	0.00%
2018/05/25	2	61.80	0	0.00	61.80	2	4,386	0.05%
2018/05/24	0	0.00	1	62.30	62.10	-1	4,657	-0.02%
2018/05/22	1	62.30	0	0.00	61.80	1	4,937	0.02%
2018/05/21	2	62.05	2	62.70	61.90	0	5,091	0.00%
2018/05/18	0	0.00	1	61.10	61.00	-1	5,094	-0.02%
2018/05/14	0.2	62.80	0	0.00	62.70	0.2	5,479	0.00%
2018/05/11	0	0.00	1	62.50	62.10	-1	5,637	-0.02%
2018/05/10	2	61.45	0	0.00	61.50	2	5,653	0.04%
2018/05/09	0	0.00	1	61.20	61.10	-1	5,666	-0.02%
2018/05/07	1	60.50	0	0.00	62.30	1	5,621	0.02%
2018/05/04	1	59.90	1	60.20	59.70	0	5,704	0.00%
2018/05/03	2	60.95	0	0.00	60.20	2	5,679	0.04%
2018/05/02	1	62.40	0	0.00	62.40	1	5,674	0.02%
2018/04/30	2	61.95	3	62.33	61.60	-1	5,668	-0.02%
2018/04/27	5	64.24	1	64.00	63.80	4	5,593	0.07%
2018/04/26	1	68.50	0	0.00	66.20	1	5,488	0.02%
2018/04/25	1	68.10	1	68.90	69.80	0	5,500	0.00%
2018/04/20	0	0.00	1	73.20	73.20	-1	5,612	-0.02%
2018/04/17	2	71.30	0	0.00	71.30	2	5,666	0.04%
2018/04/09	1	71.50	0	0.00	71.20	1	5,572	0.02%
2018/04/02	0	0.00	8	72.30	72.80	-8	5,592	-0.14%
2018/03/28	3	74.00	0	0.00	72.10	3	5,575	0.05%
2018/03/26	4	75.48	0	0.00	75.50	4	5,463	0.07%
2018/03/21	0	0.00	5	77.30	77.40	-5	5,694	-0.09%
2018/03/20	5	77.50	0	0.00	77.50	5	5,887	0.08%
2018/03/16	8	77.28	3	78.20	76.60	5	6,840	0.07%
2018/03/15	2	76.30	1	76.90	76.10	1	6,663	0.02%
2018/03/14	1	77.00	0	0.00	77.30	1	6,648	0.02%
2018/03/13	8	78.10	0	0.00	78.30	8	6,606	0.12%
2018/03/09	0	0.00	10	77.30	78.10	-10	6,590	-0.15%
2018/03/07	3	78.70	3	78.53	78.30	0	6,581	0.00%
2018/03/06	2	77.65	0	0.00	78.50	2	6,572	0.03%
2018/03/05	6	78.50	6	79.00	78.50	0	6,523	0.00%
2018/03/02	0	0.00	2	81.50	81.60	-2	6,385	-0.03%
2018/03/01	1	82.90	0	0.00	82.80	1	6,348	0.02%
2018/02/27	8	83.50	10	84.47	82.50	-2	6,284	-0.03%
2018/02/26	9	82.19	6	82.53	82.20	3	6,119	0.05%
2018/02/23	3	80.00	2	80.20	80.20	1	5,848	0.02%
2018/02/21	2	77.25	1	75.90	77.40	1	5,655	0.02%
2018/02/09	0	0.00	1	71.90	74.80	-1	5,529	-0.02%
2018/02/08	0	0.00	1	75.70	73.50	-1	5,512	-0.02%
2018/02/07	3	75.60	5	75.42	74.50	-2	5,498	-0.04%
2018/02/06	4	71.18	7	74.39	71.10	-3	5,467	-0.05%
2018/02/05	4	76.58	2	76.65	77.00	2	5,337	0.04%
2018/02/02	0	0.00	1	74.90	75.00	-1	5,200	-0.02%
2018/01/29	1	74.20	3	73.53	75.00	-2	5,321	-0.04%
2018/01/26	1	72.40	0	0.00	72.60	1	5,238	0.02%
2018/01/25	1	74.90	0	0.00	73.50	1	5,308	0.02%
2018/01/24	0	0.00	5	74.46	74.80	-5	5,382	-0.09%
2018/01/18	0	0.00	2	72.80	73.20	-2	5,858	-0.03%
2018/01/16	1	71.40	4	70.95	71.20	-3	5,761	-0.05%
2018/01/15	1	69.80	0	0.00	69.80	1	5,784	0.02%
2018/01/12	4	70.35	1	70.60	70.20	3	5,818	0.05%
2018/01/11	0	0.00	1	69.80	70.00	-1	5,762	-0.02%
2018/01/10	1	69.10	1	68.00	68.00	0	5,746	0.00%
2018/01/09	1	70.10	0	0.00	69.20	1	5,729	0.02%
2018/01/08	1	70.50	0	0.00	70.30	1	5,717	0.02%
2018/01/05	2	70.75	2	71.00	70.30	0	5,715	0.00%
2018/01/03	2	69.80	0	0.00	69.80	2	5,736	0.03%