瑞儀 (6176)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	1	209.47	207.00	-1	5,324	-0.02%
2024/05/02	5.2	206.94	6	207.33	207.50	-0.9	5,275	-0.02%
2024/04/30	1	200.00	0.2	198.50	199.00	0.8	5,162	0.02%
2024/04/29	0	0.00	9	196.50	197.50	-9	5,109	-0.18%
2024/04/26	3	195.48	3	193.68	195.50	0	5,072	0.00%
2024/04/25	1	187.50	11.3	189.92	194.50	-10.3	4,894	-0.21%
2024/04/24	4	177.50	0	0.00	177.00	4	4,708	0.08%
2024/04/22	0	0.00	2	175.00	175.00	-2	4,729	-0.04%
2024/04/19	0.1	177.00	1	177.00	177.00	-1	4,696	-0.02%
2024/04/18	2.1	181.50	1	179.00	182.00	1.1	4,626	0.02%
2024/04/17	0	0.00	4	179.00	179.00	-4	4,591	-0.09%
2024/04/16	0	175.50	7	176.00	176.50	-7	4,567	-0.15%
2024/04/15	0	0.00	3	174.00	176.50	-3	4,588	-0.07%
2024/04/12	0	0.00	1	175.50	175.50	-1	4,559	-0.02%
2024/04/10	0.1	175.00	0	0.00	175.00	0.1	4,569	0.00%
2024/04/09	0.1	173.00	0	0.00	172.50	0.1	4,605	0.00%
2024/04/08	6	171.00	2	171.00	170.50	4	4,616	0.09%
2024/04/02	2	173.00	14.3	172.42	174.00	-12.3	4,514	-0.27%
2024/04/01	4.1	166.01	9	169.28	169.50	-5	4,446	-0.11%
2024/03/29	8.1	169.99	11	171.18	169.00	-2.9	4,380	-0.07%
2024/03/28	15	174.97	10.1	175.97	172.50	4.9	4,218	0.12%
2024/03/27	10	172.30	7.5	172.20	172.00	2.5	4,055	0.06%
2024/03/26	7.6	168.49	7	172.23	170.50	0.6	3,977	0.01%
2024/03/25	5.3	173.25	2	172.75	172.00	3.3	3,924	0.08%
2024/03/22	21.1	177.04	13	177.19	176.00	8.1	3,917	0.21%
2024/03/21	12	185.71	6	183.51	183.00	6	3,899	0.15%
2024/03/20	30	195.10	10.3	195.21	188.50	19.7	3,821	0.52%
2024/03/19	11.3	188.10	13.1	186.39	187.00	-1.9	3,574	-0.05%
2024/03/18	0.1	177.50	0	176.50	176.50	0.1	3,387	0.00%
2024/03/15	1	174.00	3	175.00	172.50	-2	3,349	-0.06%
2024/03/14	5.1	179.30	3	179.83	180.00	2.1	3,217	0.06%
2024/03/13	3	182.00	7.1	182.70	184.00	-4.1	3,053	-0.13%
2024/03/12	1	176.53	2.1	173.84	177.50	-1	2,914	-0.04%
2024/03/11	1	167.50	0	167.92	167.50	1	2,822	0.03%
2024/03/08	8.1	174.04	8.3	168.92	170.00	-0.3	2,772	-0.01%
2024/03/07	0.1	159.00	1	164.63	166.00	-1	2,569	-0.04%
2024/03/06	0.1	149.00	1	148.50	151.00	-0.9	2,420	-0.04%
2024/03/04	0	0.00	2	148.50	148.50	-2	2,357	-0.08%
2024/02/29	0	0.00	1.1	148.04	147.50	-1.1	2,268	-0.05%
2024/02/27	1	147.95	2	146.75	146.50	-1	2,272	-0.04%
2024/02/26	0	0.00	1	148.00	147.00	-1	2,303	-0.04%
2024/02/22	4.3	144.97	0.1	144.50	145.00	4.3	2,325	0.18%
2024/02/21	1	142.00	2	143.00	143.00	-1	2,321	-0.04%
2024/02/20	0	140.50	0	0.00	140.50	0	2,327	0.00%
2024/02/19	0.2	140.00	0	0.00	141.00	0.2	2,336	0.01%
2024/02/16	2	139.00	0	0.00	139.00	2	2,344	0.09%
2024/01/30	0	0.00	0.3	139.50	138.50	-0.3	2,426	-0.01%
2024/01/29	0	139.50	0	0.00	140.00	0	2,446	0.00%
2024/01/26	0	0.00	1	139.00	139.50	-1	2,452	-0.04%
2024/01/19	0	0.00	3	136.50	137.50	-3	2,540	-0.12%
2024/01/15	1	137.00	2	136.50	137.00	-1	2,578	-0.04%
2024/01/11	0	0.00	1	136.50	136.00	-1	2,626	-0.04%
2024/01/09	2.1	131.04	2	132.25	134.00	0.1	2,653	0.00%
2024/01/05	0.1	137.50	0	0.00	139.00	0.1	2,564	0.01%
2024/01/04	0.1	138.50	0	0.00	139.50	0.1	2,557	0.01%
2024/01/03	2	136.75	3	138.17	139.50	-1	2,548	-0.04%
2023/12/25	1	131.50	0	0.00	131.00	1	2,464	0.04%
2023/12/21	3	131.67	1	132.00	132.50	2	2,430	0.08%
2023/12/20	2	131.50	1	132.00	133.50	1	2,410	0.04%
2023/12/15	1	134.50	1	135.50	134.50	0	2,265	0.00%
2023/12/14	1.2	135.25	0	0.00	136.50	1.2	2,254	0.05%
2023/12/13	0	0.00	3	136.17	135.00	-3	2,255	-0.13%
2023/12/12	7	136.50	7.1	136.99	136.00	-0.1	2,254	0.00%
2023/12/08	0	0.00	1.1	133.00	133.50	-1.1	2,367	-0.05%
2023/12/05	0	0.00	1	132.00	131.00	-1	2,483	-0.04%
2023/12/04	1	131.00	2	131.25	132.00	-1	2,493	-0.04%
2023/11/29	0	0.00	2	132.50	133.50	-2	2,612	-0.08%
2023/11/28	1	131.50	1	132.50	132.50	0	2,604	0.00%
2023/11/27	0	0.00	0.1	132.00	131.50	-0.1	2,601	0.00%
2023/11/24	2.1	131.99	1.1	132.45	133.50	1	2,590	0.04%
2023/11/22	2	129.25	4	129.38	129.50	-2	2,539	-0.08%
2023/11/20	0	0.00	1.1	128.95	129.50	-1.1	2,531	-0.04%
2023/11/16	0	0.00	7.1	128.99	129.00	-7.1	2,539	-0.28%
2023/11/15	0	0.00	0.1	128.00	128.50	-0.1	2,583	0.00%
2023/11/09	0	127.25	1	128.00	127.00	-1	2,633	-0.04%
2023/11/08	0.1	128.29	1.2	128.79	127.50	-1.1	2,671	-0.04%
2023/11/07	0	126.50	4	126.50	127.00	-4	2,666	-0.15%
2023/11/06	0.1	126.90	0	0.00	126.50	0.1	2,674	0.00%
2023/11/02	1	125.50	1	126.00	125.50	0	2,754	0.00%
2023/10/27	0	0.00	0.2	127.00	126.00	-0.2	2,904	-0.01%
2023/10/26	0	0.00	0.1	127.00	126.00	-0.1	3,148	0.00%
2023/10/25	1	126.50	0	0.00	126.00	1	3,135	0.03%
2023/10/24	1	126.00	0	0.00	126.50	1	3,142	0.03%
2023/10/23	2	126.00	0	0.00	126.00	2	3,124	0.06%
2023/10/19	2	122.75	1	122.50	123.00	1	3,119	0.03%
2023/10/18	1	125.00	1	124.00	125.00	0	3,148	0.00%
2023/10/17	1	122.50	0	0.00	122.50	1	3,155	0.03%
2023/10/16	1	123.00	0	0.00	122.50	1	3,199	0.03%
2023/10/13	1	123.50	1	123.50	123.00	0	3,234	0.00%
2023/10/12	1.3	122.54	0	0.00	122.50	1.3	3,244	0.04%
2023/10/11	0.1	123.00	0	124.50	123.00	0.1	3,237	0.00%
2023/10/04	0	123.50	2	125.00	124.50	-2	3,236	-0.06%
2023/10/03	0.1	125.00	0	0.00	123.50	0.1	3,220	0.00%
2023/09/26	1	123.50	1	124.00	123.50	0	3,265	0.00%
2023/09/25	0	0.00	0.1	125.50	126.00	-0.1	3,262	0.00%
2023/09/20	1	129.50	0	0.00	128.50	1	3,303	0.03%
2023/09/19	2	130.00	0	0.00	129.00	2	3,436	0.06%
2023/09/18	0	0.00	6	129.50	129.00	-6	3,486	-0.17%
2023/09/15	3	129.67	1.2	129.88	129.00	1.8	3,504	0.05%
2023/09/14	4.1	129.99	7	129.79	129.00	-2.9	3,513	-0.08%
2023/09/13	1	129.50	1.3	130.27	129.50	-0.3	3,476	-0.01%
2023/09/12	0	0.00	2	127.00	127.00	-2	3,444	-0.06%
2023/09/11	0	124.50	4	125.00	125.00	-4	3,417	-0.12%
2023/09/08	0	0.00	1	126.00	126.00	-1	3,407	-0.03%
2023/09/07	0.1	127.00	14.1	126.85	127.00	-14	3,403	-0.41%
2023/09/06	0.1	123.50	3.1	124.98	127.00	-3	3,394	-0.09%
2023/09/05	0.1	123.00	1	123.00	123.50	-0.9	3,326	-0.03%
2023/09/04	1	121.50	2	121.50	122.00	-1	3,329	-0.03%
2023/09/01	1	119.50	0	0.00	119.50	1	3,308	0.03%
2023/08/31	1	119.50	0	0.00	119.50	1	3,313	0.03%
2023/08/25	0.1	117.00	1	117.00	117.00	-0.9	3,399	-0.03%
2023/08/24	3	115.17	0.1	115.50	115.50	2.9	3,394	0.09%
2023/08/22	1.3	114.00	0.4	115.00	114.50	0.9	3,412	0.03%
2023/08/21	1.2	112.70	0	0.00	114.00	1.2	3,403	0.03%
2023/08/18	0	0.00	0	118.00	117.00	0	3,352	0.00%
2023/08/17	1	118.50	0	0.00	118.50	1	3,344	0.03%
2023/08/16	0	0.00	1	115.50	117.00	-1	3,329	-0.03%
2023/08/15	1	117.00	0	0.00	116.50	1	3,308	0.03%
2023/08/14	0.1	116.00	0	0.00	116.50	0.1	3,299	0.00%
2023/08/10	0	0.00	2	118.00	118.00	-2	3,214	-0.06%
2023/08/09	2	119.00	0	0.00	119.00	2	3,182	0.06%
2023/08/07	3	118.83	1.1	120.32	118.50	1.9	3,089	0.06%
2023/08/04	0.2	117.63	2	117.25	118.00	-1.8	3,047	-0.06%
2023/08/02	2	118.00	0	0.00	118.00	2	3,017	0.07%
2023/08/01	2.1	120.00	4	117.13	117.50	-2	2,960	-0.07%
2023/07/31	8.1	119.62	4.1	119.68	120.50	3.9	2,884	0.14%
2023/07/27	0	0.00	0.2	111.17	111.00	-0.2	2,628	-0.01%
2023/07/25	2	109.50	0.2	110.25	111.00	1.8	2,621	0.07%
2023/07/24	0	0.00	0.3	109.67	109.50	-0.3	2,669	-0.01%
2023/07/21	0.2	110.50	0	0.00	110.50	0.2	2,650	0.01%
2023/07/19	2	109.25	0	0.00	109.00	2	2,638	0.08%
2023/07/18	0.1	110.50	1	110.50	111.50	-0.9	2,630	-0.03%
2023/07/17	0	0.00	0.2	110.09	110.50	-0.2	2,601	-0.01%
2023/07/12	0.1	110.50	0	0.00	111.00	0.1	2,672	0.00%
2023/07/10	0	0.00	1	109.00	109.00	-1	2,828	-0.04%
2023/07/07	1	108.00	0	0.00	109.50	1	2,841	0.04%
2023/06/29	1.1	110.09	0	0.00	111.00	1.1	2,796	0.04%
2023/06/27	3.1	109.52	0	0.00	108.00	3.1	2,748	0.11%
2023/06/26	2.1	122.76	0	0.00	123.00	2.1	2,576	0.08%
2023/06/21	1	124.00	0.1	123.50	124.00	1	2,501	0.04%
2023/06/20	1	123.00	0	0.00	124.50	1	2,489	0.04%
2023/06/19	0.1	123.00	1	123.00	123.00	-0.9	2,461	-0.03%
2023/06/16	4.3	124.38	0	0.00	124.00	4.3	2,422	0.18%
2023/06/15	1.1	125.52	0	0.00	126.00	1.1	2,339	0.05%
2023/06/14	4	125.00	0	0.00	125.00	4	2,343	0.17%
2023/06/13	2	124.50	0	0.00	124.50	2	2,322	0.09%
2023/06/12	2	123.00	0	0.00	124.00	2	2,307	0.09%
2023/06/06	1	119.50	0	0.00	120.00	1	2,262	0.04%
2023/06/05	2	121.25	1	121.00	121.00	1	2,249	0.04%
2023/05/31	2	117.50	3	117.67	118.00	-1	2,201	-0.05%
2023/05/29	1	120.00	0	0.00	120.00	1	2,151	0.05%
2023/05/26	0	0.00	0.2	119.50	119.00	-0.2	2,139	-0.01%
2023/05/25	0	0.00	1	118.50	118.50	-1	2,115	-0.05%
2023/05/24	0.1	117.50	0	0.00	118.00	0.1	2,098	0.00%
2023/05/23	0	0.00	13	117.00	117.00	-13	2,091	-0.62%
2023/05/22	0	0.00	80	116.38	116.50	-80	2,067	-3.87%
2023/05/19	0	0.00	20	115.50	115.50	-20	2,056	-0.97%
2023/05/18	0	0.00	105	115.21	115.50	-105	2,049	-5.12%	大賣/鉅額交易
2023/05/17	0	0.00	5	114.50	114.50	-5	2,040	-0.25%
2023/05/16	0	0.00	5	114.50	114.00	-5	2,037	-0.25%
2023/05/12	0	0.00	5	114.50	114.50	-5	2,039	-0.25%
2023/05/10	0.1	114.50	0	0.00	114.00	0.1	2,040	0.00%
2023/05/09	0.2	114.00	5	114.00	114.00	-4.8	2,049	-0.23%
2023/05/08	1.1	113.55	0	0.00	113.00	1.1	2,040	0.05%
2023/05/05	1	113.50	6	114.00	114.00	-5	2,041	-0.24%
2023/05/04	1.1	113.95	5	113.50	113.50	-3.9	2,048	-0.19%
2023/05/03	0	0.00	5	113.50	113.00	-5	2,052	-0.24%
2023/05/02	1.1	113.05	5	113.00	113.00	-3.9	2,084	-0.19%
2023/04/27	0.1	111.50	5	113.00	112.50	-4.9	2,120	-0.23%
2023/04/26	0	0.00	5	112.50	112.50	-5	2,046	-0.24%
2023/04/25	0	0.00	6	112.67	112.00	-6	2,015	-0.30%
2023/04/24	10.1	112.00	5	111.50	111.50	5.1	1,976	0.26%
2023/04/21	1	111.00	0	0.00	111.00	1	1,948	0.05%
2023/04/20	1	113.00	0	113.00	112.50	1	1,908	0.05%
2023/04/19	12	114.88	105	114.67	114.00	-93	1,946	-4.78%	大賣/
2023/04/18	0	0.00	6	112.83	112.50	-6	1,951	-0.31%
2023/04/17	1	112.50	10	112.75	112.50	-9	1,923	-0.47%
2023/04/14	7.2	112.77	94.2	114.24	112.00	-87	1,890	-4.60%
2023/04/13	1.1	110.50	0	0.00	109.50	1.1	1,715	0.06%
2023/04/12	0	0.00	1	112.50	111.00	-1	1,717	-0.06%
2023/04/11	0.1	112.00	104	112.22	112.50	-103.9	1,712	-6.07%	大賣/鉅額交易
2023/04/10	0	111.00	5	111.70	111.00	-5	1,696	-0.29%
2023/04/07	0.1	112.50	94	111.51	112.00	-93.9	1,655	-5.67%
2023/04/06	0	0.00	4	111.00	111.00	-4	1,633	-0.24%
2023/03/31	1.5	110.83	92.1	111.00	110.50	-90.6	1,627	-5.57%
2023/03/30	0.5	110.00	1	110.50	110.00	-0.5	1,658	-0.03%
2023/03/29	1	110.00	0	0.00	110.00	1	1,686	0.06%
2023/03/28	1	109.75	100	109.53	109.50	-99	1,724	-5.74%
2023/03/27	1	108.50	5	108.50	108.50	-4	1,801	-0.22%
2023/03/24	0.5	108.50	0	0.00	108.50	0.5	1,896	0.03%
2023/03/23	0.6	108.50	4	108.00	108.00	-3.4	1,877	-0.18%
2023/03/22	0.1	108.00	2	107.00	108.00	-2	1,842	-0.11%
2023/03/15	5	105.00	0	0.00	105.00	5	1,819	0.27%
2023/03/14	0.1	105.75	0	0.00	105.00	0.1	1,816	0.01%
2023/03/10	1	105.50	0	0.00	106.00	1	1,799	0.06%
2023/03/08	1	108.50	0	0.00	108.50	1	1,800	0.06%
2023/03/07	0.1	108.00	0	0.00	108.50	0.1	1,810	0.01%
2023/03/06	0.1	108.00	0	0.00	108.00	0.1	1,798	0.01%
2023/03/03	0.1	107.00	0	0.00	107.00	0.1	1,800	0.01%
2023/03/02	0.1	105.50	0	0.00	105.50	0.1	1,783	0.01%
2023/03/01	0	0.00	2	104.50	105.00	-2	1,792	-0.11%
2023/02/20	2	105.00	0	0.00	104.50	2	1,844	0.11%
2023/02/17	5	104.40	0	0.00	104.50	5	1,863	0.27%
2023/02/16	0	0.00	2	103.50	104.00	-2	1,864	-0.11%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,909	-0.05%
2023/02/10	1	102.00	2	102.50	102.00	-1	1,964	-0.05%
2023/02/09	3	103.83	0	0.00	103.50	3	1,960	0.15%
2023/02/07	0	0.00	1	104.00	104.00	-1	1,957	-0.05%
2023/02/06	0	0.00	0.1	103.00	103.50	-0.1	1,973	-0.01%
2023/01/17	0.1	99.60	3	99.87	100.50	-2.9	1,983	-0.14%
2023/01/13	0.1	98.90	0	0.00	98.30	0.1	1,970	0.00%
2023/01/12	0.2	98.79	0	0.00	98.10	0.2	1,980	0.01%
2023/01/11	0.1	99.50	0	0.00	98.90	0.1	1,977	0.00%
2023/01/10	2.2	98.92	0	0.00	98.70	2.2	1,993	0.11%
2023/01/09	3	99.07	0	99.00	98.80	3	2,004	0.15%
2023/01/06	3.2	101.71	0	0.00	101.50	3.2	1,947	0.16%
2023/01/05	5	104.50	5	104.50	104.50	0	1,897	0.00%
2023/01/04	2.1	105.00	5	104.00	104.00	-2.9	1,903	-0.15%
2023/01/03	0	105.00	0	0.00	105.50	0	1,902	0.00%
2022/12/30	0	0.00	6	105.17	105.00	-6	1,909	-0.31%
2022/12/29	0	0.00	28	103.50	106.00	-28	1,891	-1.48%
2022/12/26	0	105.00	0	0.00	105.00	0	1,971	0.00%
2022/12/21	4	107.49	0	0.00	106.50	4	2,013	0.20%
2022/12/20	2	108.50	0.2	108.00	107.00	1.8	2,033	0.09%
2022/12/19	0.1	109.00	1	109.50	109.00	-1	1,994	-0.05%
2022/12/16	0	0.00	3	104.00	107.00	-3	1,886	-0.16%
2022/12/13	0.1	103.50	0	0.00	103.50	0.1	1,905	0.01%
2022/12/08	5.1	105.11	0	0.00	106.00	5.1	1,953	0.26%
2022/12/07	16	105.34	0	0.00	105.00	16	1,949	0.82%
2022/12/06	0.1	105.50	0	0.00	105.50	0.1	1,942	0.01%
2022/12/05	1.1	105.45	0	0.00	106.00	1.1	1,936	0.06%
2022/12/02	12	106.00	0	0.00	106.00	12	1,951	0.61%
2022/12/01	0.1	105.00	0	0.00	106.00	0.1	1,951	0.01%
2022/11/24	0	0.00	4	103.50	103.50	-4	1,941	-0.21%
2022/11/23	0	0.00	2	104.50	104.00	-2	1,936	-0.10%
2022/11/21	2	103.50	0	0.00	102.00	2	1,905	0.10%
2022/11/11	0	0.00	2.1	102.00	101.50	-2.1	1,812	-0.11%
2022/11/10	0.2	101.00	0	100.50	101.00	0.2	1,791	0.01%
2022/11/09	0	0.00	0.1	100.00	101.50	-0.1	1,782	-0.01%
2022/11/04	0.1	98.60	0	0.00	99.10	0.1	1,771	0.00%
2022/11/01	2.1	97.93	2	98.20	98.20	0.1	1,803	0.01%
2022/10/27	0	0.00	0	94.80	94.60	0	1,749	0.00%
2022/10/26	0	0.00	2	93.10	92.90	-2	1,741	-0.11%
2022/10/25	0.1	94.00	0	0.00	93.20	0.1	1,744	0.00%
2022/10/21	2.1	96.01	2	96.40	95.80	0.1	1,753	0.01%
2022/10/20	2.1	96.00	2	96.70	96.30	0.1	1,758	0.01%
2022/10/18	3	98.27	0	0.00	98.50	3	1,728	0.17%
2022/10/11	0	0.00	1	97.00	97.20	-1	1,827	-0.05%
2022/10/07	0	0.00	1	98.80	99.00	-1	1,816	-0.06%
2022/10/05	1	99.90	1	97.80	97.80	0	1,819	0.00%
2022/10/04	3	97.57	1	97.90	98.00	2	1,806	0.11%
2022/09/29	7	99.86	7	100.64	100.00	0	1,743	0.00%
2022/09/28	0	0.00	2	100.25	100.50	-2	1,708	-0.12%
2022/09/27	0	0.00	3	100.00	100.50	-3	1,679	-0.18%
2022/09/26	0.1	96.65	0	0.00	96.30	0.1	1,618	0.01%
2022/09/23	1	98.90	0	0.00	98.40	1	1,633	0.06%
2022/09/22	1	98.31	0	99.00	98.30	1	1,651	0.06%
2022/09/21	1	99.70	5	99.98	100.50	-4	1,615	-0.25%
2022/09/20	1	99.10	4	100.33	100.50	-3	1,599	-0.19%
2022/09/19	2.1	98.92	3	99.20	98.90	-0.9	1,600	-0.06%
2022/09/14	1	98.50	0	0.00	98.80	1	1,714	0.06%
2022/09/13	5	99.70	0	0.00	99.60	5	1,720	0.29%
2022/09/08	0	98.10	1	97.80	98.80	-1	1,775	-0.05%
2022/09/07	0	0.00	2	95.80	96.00	-2	1,758	-0.11%
2022/09/05	3.1	96.81	0	0.00	96.50	3.1	1,748	0.18%
2022/08/29	0.2	98.40	0	0.00	98.20	0.2	1,717	0.01%
2022/08/26	0	0.00	1	99.90	99.60	-1	1,714	-0.06%
2022/08/25	0.1	99.00	0	0.00	99.00	0.1	1,712	0.01%
2022/08/24	0.1	100.00	1	100.00	99.80	-0.9	1,730	-0.05%
2022/08/23	0.1	100.00	0	0.00	100.00	0.1	1,727	0.01%
2022/08/22	0.1	100.00	0	0.00	101.00	0.1	1,723	0.01%
2022/08/19	1	100.50	0	0.00	100.50	1	1,724	0.06%
2022/08/18	0.1	99.90	0.1	99.70	100.50	0.1	1,728	0.00%
2022/08/17	0.3	100.33	0.1	100.50	100.00	0.2	1,727	0.01%
2022/08/16	0	0.00	0.1	100.00	101.00	-0.1	1,723	-0.01%
2022/08/15	0	0.00	0	100.00	100.00	0	1,714	0.00%
2022/08/12	0	0.00	0.1	100.25	100.50	-0.1	1,701	-0.01%
2022/08/11	1	100.50	0.5	100.20	100.50	0.5	1,699	0.03%
2022/08/10	0.1	99.90	0.3	99.90	99.50	-0.2	1,677	-0.01%
2022/08/09	0	0.00	4.1	98.66	99.10	-4.1	1,648	-0.25%
2022/08/08	1	96.20	0	0.00	96.50	1	1,629	0.06%
2022/08/05	0	0.00	4.1	94.83	94.60	-4.1	1,619	-0.25%
2022/08/04	0.1	93.00	0	0.00	93.00	0.1	1,624	0.00%
2022/08/03	0	0.00	0.2	92.60	93.40	-0.2	1,628	-0.01%
2022/08/02	1	92.20	0.1	92.60	92.60	0.9	1,634	0.06%
2022/07/29	0.3	91.66	3	91.40	93.30	-2.7	1,628	-0.17%
2022/07/28	0	88.70	0	0.00	88.80	0	1,585	0.00%
2022/07/27	0	0.00	3	88.40	88.70	-3	1,575	-0.19%
2022/07/26	3	87.90	0.1	88.50	87.70	2.9	1,581	0.18%
2022/07/25	0.3	88.40	1	88.10	88.40	-0.7	1,632	-0.04%
2022/07/22	0.5	87.43	0	0.00	87.20	0.5	1,655	0.03%
2022/07/21	1	86.10	0	0.00	86.70	1	1,640	0.06%
2022/07/19	1	84.20	0	0.00	85.20	1	1,605	0.06%
2022/07/18	1	84.79	0	0.00	84.80	1	1,609	0.06%
2022/07/15	0.1	84.72	0	0.00	84.50	0.1	1,596	0.01%
2022/07/14	1.2	83.48	0	0.00	83.40	1.2	1,616	0.07%
2022/07/13	0.3	84.63	0	0.00	84.00	0.3	1,622	0.02%
2022/07/11	1	84.10	0	0.00	84.10	1	1,630	0.06%
2022/07/08	0.1	84.10	0	0.00	83.90	0.1	1,647	0.00%
2022/07/05	0	0.00	0	83.20	83.00	0	1,645	0.00%
2022/07/04	0	84.10	0	0.00	83.00	0	1,652	0.00%
2022/07/01	0.4	84.70	0	0.00	82.90	0.4	1,665	0.02%
2022/06/28	0.1	87.70	0	0.00	88.30	0.1	1,609	0.01%
2022/06/27	3	87.77	0	88.50	87.10	3	1,598	0.19%
2022/06/24	5.8	87.11	0	0.00	86.70	5.8	1,598	0.36%
2022/06/23	0.1	98.80	0	0.00	97.60	0.1	1,512	0.01%
2022/06/22	1	100.50	0	0.00	100.50	1	1,441	0.07%
2022/06/20	0	101.50	0	0.00	101.00	0	1,394	0.00%
2022/06/15	0	0.00	1.1	105.50	105.50	-1.1	1,353	-0.08%
2022/06/10	1	105.50	0	0.00	106.00	1	1,427	0.07%
2022/06/07	0	0.00	1	106.00	106.00	-1	1,447	-0.07%
2022/06/02	0	0.00	1	105.50	105.50	-1	1,491	-0.07%
2022/06/01	1	106.50	1	105.50	106.50	0	1,538	0.00%
2022/05/27	2	105.00	0	0.00	103.50	2	1,584	0.13%
2022/05/26	0	0.00	0.3	104.00	104.50	-0.3	1,591	-0.02%
2022/05/23	0	0.00	3	103.50	104.00	-3	1,671	-0.18%
2022/05/19	0	0.00	0.5	101.50	103.00	-0.5	1,682	-0.03%
2022/05/12	0	0.00	1	101.00	100.00	-1	1,723	-0.06%
2022/05/10	0.1	101.50	3	100.50	101.50	-2.9	1,703	-0.17%
2022/05/09	0.1	102.00	2	102.00	102.00	-1.9	1,715	-0.11%
2022/05/06	0	0.00	3	102.50	104.00	-3	1,727	-0.17%
2022/05/03	2	103.00	0	0.00	103.00	2	1,792	0.11%
2022/04/29	4	104.13	1	102.50	102.50	3	1,804	0.17%
2022/04/27	1	103.00	1	103.00	104.50	0	1,786	0.00%
2022/04/26	0	0.00	3	104.50	105.50	-3	1,798	-0.17%
2022/04/25	1	104.50	0	0.00	105.00	1	1,882	0.05%
2022/04/22	0.5	106.00	1	106.50	107.50	-0.5	1,892	-0.03%
2022/04/19	0	0.00	1	105.00	105.00	-1	1,856	-0.05%
2022/04/14	1.1	104.45	0	0.00	104.50	1.1	1,857	0.06%
2022/04/12	0	0.00	0	102.00	102.50	0	1,857	0.00%
2022/04/08	0	0.00	2	102.50	102.50	-2	1,874	-0.11%
2022/04/07	0.2	101.50	1	102.00	101.50	-0.8	1,891	-0.04%
2022/03/31	0	0.00	0	103.50	103.50	0	1,896	0.00%
2022/03/30	0.1	104.55	0	104.50	104.00	0.1	1,914	0.00%
2022/03/29	0	104.73	2.1	105.00	104.50	-2.1	1,932	-0.11%
2022/03/24	0.1	103.00	0	0.00	103.00	0.1	1,958	0.00%
2022/03/22	0	0.00	1	102.00	102.50	-1	2,035	-0.05%
2022/03/18	0	0.00	1	102.00	102.00	-1	2,073	-0.05%
2022/03/17	0	0.00	0.1	102.50	102.00	-0.1	2,059	0.00%
2022/03/15	1	100.00	0	0.00	100.00	1	2,013	0.05%
2022/03/11	0.1	102.00	1	101.50	101.50	-0.9	1,988	-0.05%
2022/03/10	1	102.50	0	0.00	102.50	1	1,998	0.05%
2022/03/09	0	0.00	2	100.50	101.00	-2	1,990	-0.10%
2022/03/08	0	0.00	15	100.00	100.50	-15	1,987	-0.75%
2022/03/07	1.1	101.00	1	101.00	100.50	0.1	1,952	0.01%
2022/03/01	1	100.50	0	0.00	101.50	1	1,893	0.05%
2022/02/25	1.2	100.58	0	0.00	100.50	1.2	1,895	0.06%
2022/02/24	0.1	99.90	0	0.00	99.80	0.1	1,885	0.00%
2022/02/23	1	101.00	0	0.00	100.50	1	1,856	0.05%
2022/02/22	0	0.00	1	101.00	100.50	-1	1,885	-0.05%
2022/02/18	1	101.00	0	0.00	101.50	1	1,971	0.05%
2022/02/17	0.2	101.25	0	0.00	101.00	0.2	1,988	0.01%
2022/02/16	2	101.75	0	0.00	101.00	2	1,993	0.10%
2022/02/15	0.1	101.50	2	101.50	101.50	-1.9	1,993	-0.10%
2022/02/14	0	101.50	10	100.50	101.00	-10	1,998	-0.50%
2022/02/10	2	103.00	0	0.00	103.50	2	2,006	0.10%
2022/02/09	0.2	103.00	2	103.00	103.50	-1.8	2,018	-0.09%
2022/02/08	0	0.00	0.1	103.00	103.00	-0.1	2,001	0.00%
2022/02/07	1	101.50	0	0.00	102.50	1	1,992	0.05%
2022/01/26	0.2	101.50	0	0.00	101.50	0.2	1,984	0.01%
2022/01/25	0.1	100.67	0	0.00	101.00	0.1	1,995	0.00%
2022/01/24	0.4	100.14	0	0.00	101.50	0.4	1,985	0.02%
2022/01/21	0.5	101.60	0	0.00	101.00	0.5	2,020	0.02%
2022/01/20	0.2	104.00	0	0.00	103.50	0.2	1,977	0.01%
2022/01/19	1	104.00	0	0.00	104.00	1	1,964	0.05%
2022/01/18	0.1	105.00	1	105.00	105.00	-1	1,934	-0.05%
2022/01/14	0.1	100.50	0	0.00	101.00	0.1	1,830	0.01%
2022/01/12	0.1	101.00	0	0.00	101.00	0.1	1,841	0.01%
2022/01/11	0.1	101.00	0	0.00	101.00	0.1	1,834	0.01%
2022/01/10	2.1	101.00	0.1	101.00	101.50	2.1	1,842	0.11%
2022/01/07	2.1	101.00	0	0.00	101.50	2.1	1,858	0.11%
2022/01/06	1	101.00	0	0.00	101.50	1	1,898	0.05%
2022/01/05	0.1	102.00	0.5	102.00	101.50	-0.4	1,942	-0.02%
2022/01/04	1.1	101.98	1.1	101.55	102.00	-0.1	1,939	0.00%
2022/01/03	0.1	101.00	0	0.00	101.50	0.1	1,918	0.01%
2021/12/30	5	100.50	0	0.00	101.00	5	1,912	0.26%
2021/12/28	0	0.00	0.5	100.00	100.50	-0.5	1,881	-0.03%
2021/12/27	0.2	100.38	2	100.75	100.50	-1.8	1,875	-0.10%
2021/12/24	1.1	99.90	2	99.90	100.50	-0.9	1,886	-0.05%
2021/12/23	11	100.23	1	100.00	99.90	10	1,875	0.54%
2021/12/22	1.2	98.94	2	99.50	99.50	-0.8	1,861	-0.04%
2021/12/17	12.3	98.91	1.2	98.97	99.10	11.1	1,852	0.60%
2021/12/16	0.1	97.80	1	97.50	98.10	-0.9	1,824	-0.05%
2021/12/15	5	95.80	0	0.00	95.70	5	1,848	0.27%
2021/12/14	1.2	95.30	1	95.20	95.00	0.2	1,847	0.01%
2021/12/13	1.1	97.02	0	0.00	96.70	1.1	1,810	0.06%
2021/12/10	0.2	97.75	0	0.00	97.30	0.2	1,804	0.01%
2021/12/09	1	98.50	2	97.85	97.80	-1	1,808	-0.06%
2021/12/08	0	0.00	6	97.70	97.70	-6	1,809	-0.33%
2021/12/06	0.2	97.35	0	0.00	97.10	0.2	1,815	0.01%
2021/12/01	1.1	96.84	0	0.00	97.10	1.1	1,823	0.06%
2021/11/30	1.2	97.45	1.2	97.28	96.00	0	1,829	0.00%
2021/11/29	1.2	95.91	0	0.00	96.50	1.2	1,820	0.07%
2021/11/26	0.3	97.45	0	0.00	97.00	0.3	1,818	0.01%
2021/11/25	0.1	98.50	9	98.40	98.20	-8.9	1,808	-0.49%
2021/11/24	1.4	98.32	3	98.17	98.40	-1.6	1,806	-0.09%
2021/11/23	0.1	99.40	4	98.95	98.50	-3.9	1,794	-0.22%
2021/11/22	10.2	99.91	1	100.00	100.00	9.2	1,784	0.52%
2021/11/19	0.1	100.00	3	100.13	99.70	-2.9	1,800	-0.16%
2021/11/18	9.2	100.18	2.1	99.38	100.50	7.1	1,785	0.40%
2021/11/17	1	98.00	0	0.00	97.90	1	1,736	0.06%
2021/11/16	0.3	98.20	0	0.00	97.70	0.3	1,752	0.02%
2021/11/15	0.1	98.20	0	0.00	97.90	0.1	1,757	0.01%
2021/11/12	1.1	97.01	0.2	97.00	97.10	0.9	1,768	0.05%
2021/11/11	1.1	96.65	1	96.40	96.70	0.1	1,809	0.01%
2021/11/10	1.1	96.74	0.2	97.00	97.00	1	1,831	0.05%
2021/11/09	0.2	97.50	0	97.50	97.10	0.2	1,850	0.01%
2021/11/08	2	98.15	1	98.10	98.20	1	1,834	0.05%
2021/11/05	0	0.00	2	96.40	96.60	-2	1,863	-0.11%
2021/11/04	0.1	97.00	10	96.65	96.30	-9.9	1,910	-0.52%
2021/11/03	2.1	96.40	0	96.45	96.00	2.1	1,927	0.11%
2021/11/02	2.1	96.24	0	0.00	96.10	2.1	1,975	0.11%
2021/11/01	2.1	97.16	0	0.00	97.90	2.1	1,999	0.11%
2021/10/29	101.4	97.65	1	97.30	97.30	100.4	2,060	4.87%	大買/
2021/10/28	0	95.00	0	0.00	95.10	0	2,092	0.00%
2021/10/27	5.2	94.02	1	94.00	94.30	4.2	2,147	0.20%
2021/10/22	1.3	93.32	1	93.20	93.70	0.3	2,263	0.01%
2021/10/21	5	92.00	1	92.50	92.00	4	2,275	0.18%
2021/10/20	0.1	91.90	0	0.00	92.00	0.1	2,297	0.00%
2021/10/18	0	90.90	1	90.80	91.00	-1	2,628	-0.04%
2021/10/15	1	89.41	13	89.45	89.70	-12	2,683	-0.45%
2021/10/14	2	88.80	0	0.00	88.70	2	2,725	0.07%
2021/10/13	0	91.20	0	0.00	90.80	0	2,723	0.00%
2021/10/08	0.2	95.00	3	94.30	94.00	-2.9	2,724	-0.10%
2021/10/07	1	94.20	1	94.20	94.40	0	2,786	0.00%
2021/10/06	1	92.90	0	0.00	92.00	1	2,853	0.04%
2021/10/05	0	0.00	1	92.10	92.50	-1	2,915	-0.03%
2021/10/04	0.1	92.18	0	0.00	92.00	0.1	2,994	0.00%
2021/10/01	1	92.40	21	92.80	92.00	-20	3,110	-0.64%
2021/09/28	0	0.00	1	94.50	94.10	-1	3,269	-0.03%
2021/09/27	2	92.50	3	92.80	92.80	-1	3,329	-0.03%
2021/09/24	11.2	93.18	0	0.00	92.70	11.2	3,345	0.33%
2021/09/22	1.1	94.25	0	0.00	92.60	1.1	3,330	0.03%
2021/09/17	0	95.60	0	0.00	95.50	0	3,306	0.00%
2021/09/15	0.1	95.10	0	0.00	94.70	0.1	3,374	0.00%
2021/09/14	1	95.50	0	0.00	95.50	1	3,391	0.03%
2021/09/13	1	94.20	0	0.00	94.60	1	3,391	0.03%
2021/09/10	10.1	94.31	0	0.00	94.50	10.1	3,401	0.30%
2021/09/09	0.2	94.70	0	0.00	94.40	0.2	3,437	0.01%
2021/09/07	1.1	96.09	0	0.00	95.70	1.1	3,461	0.03%
2021/09/06	0	0.00	5	97.10	96.00	-5	3,479	-0.14%
2021/09/02	3	98.67	0	0.00	98.00	3	3,463	0.09%
2021/09/01	3	99.00	0	0.00	99.00	3	3,479	0.09%
2021/08/31	5	99.00	0	0.00	99.00	5	3,487	0.14%
2021/08/30	0	98.10	0	0.00	97.80	0	3,498	0.00%
2021/08/25	0.1	99.30	0	0.00	99.10	0.1	3,497	0.00%
2021/08/24	1	97.50	5	97.60	97.50	-4	3,483	-0.11%
2021/08/23	5.1	94.91	0	0.00	95.40	5.1	3,490	0.14%
2021/08/20	3.1	94.05	1	93.90	93.80	2.1	3,469	0.06%
2021/08/17	2.1	96.35	0	0.00	97.60	2.1	3,418	0.06%
2021/08/16	0	96.30	1	96.00	96.30	-1	3,376	-0.03%
2021/08/13	102	97.56	6	96.40	95.30	96	3,368	2.85%	大買/
2021/08/12	2.1	97.76	0	0.00	97.60	2.1	3,354	0.06%
2021/08/11	1.2	98.18	1	97.30	97.10	0.2	3,366	0.01%
2021/08/10	2.2	98.83	0	0.00	98.90	2.2	3,348	0.07%
2021/08/09	6	100.00	0	0.00	100.50	6	3,349	0.18%
2021/08/06	4.2	101.39	0	0.00	101.00	4.2	3,377	0.12%
2021/08/05	0.1	102.50	0	0.00	102.50	0.1	3,393	0.00%
2021/08/04	2.1	101.02	0	0.00	101.00	2.1	3,452	0.06%
2021/08/03	4.1	101.89	1	102.50	102.50	3.1	3,476	0.09%
2021/08/02	4.2	104.02	0	0.00	104.00	4.2	3,441	0.12%
2021/07/30	3	106.00	1	106.50	105.50	2	3,429	0.06%
2021/07/29	1.1	106.55	0	0.00	107.00	1.1	3,435	0.03%
2021/07/28	8.3	107.02	0	0.00	107.00	8.3	3,455	0.24%
2021/07/27	1	110.49	0.6	110.00	109.00	0.4	3,535	0.01%
2021/07/26	3	111.00	10	111.10	110.50	-7	3,628	-0.19%
2021/07/23	207.6	111.25	0	0.00	110.50	207.6	3,795	5.47%	大買/鉅額交易
2021/07/22	5	124.00	112	124.22	124.50	-107	3,602	-2.97%	大賣/鉅額交易
2021/07/21	0	0.00	44	125.09	123.00	-44	3,539	-1.24%
2021/07/20	1	124.50	0	0.00	124.50	1	3,511	0.03%
2021/07/16	0	0.00	1	127.00	127.00	-1	3,461	-0.03%
2021/07/15	0	0.00	5	126.50	126.00	-5	3,471	-0.14%
2021/07/14	2	125.75	1.1	125.14	126.00	0.9	3,480	0.03%
2021/07/13	1	125.50	1	127.50	125.00	0	3,450	0.00%
2021/07/12	2	127.50	18	127.33	126.50	-16	3,402	-0.47%
2021/07/09	0	0.00	20	127.88	127.00	-20	3,415	-0.59%
2021/07/08	1	129.00	6	129.33	129.00	-5	3,466	-0.14%
2021/07/07	0	0.00	1	127.50	128.00	-1	3,377	-0.03%
2021/07/06	1	126.00	18	127.28	128.00	-17	3,355	-0.51%
2021/07/05	0	0.00	10	125.55	126.00	-10	3,340	-0.30%
2021/07/02	1	125.00	2	125.00	125.50	-1	3,353	-0.03%
2021/07/01	0	0.00	5	122.50	122.50	-5	3,352	-0.15%
2021/06/29	0	0.00	5	121.00	121.00	-5	3,341	-0.15%
2021/06/28	1.1	121.55	5.2	121.21	122.00	-4.1	3,360	-0.12%
2021/06/25	6	120.58	2.2	119.55	120.00	3.8	3,372	0.11%
2021/06/24	0	0.00	2	118.25	118.50	-2	3,373	-0.06%
2021/06/23	8	117.56	0	0.00	118.00	8	3,385	0.24%
2021/06/22	0.1	117.00	5	116.50	116.50	-4.9	3,397	-0.14%
2021/06/21	3.2	117.33	0	0.00	116.00	3.2	3,419	0.09%
2021/06/18	5	118.80	0	0.00	117.50	5	3,498	0.14%
2021/06/16	0	0.00	3	119.50	119.50	-3	3,586	-0.08%
2021/06/11	1.1	117.07	3	117.50	117.50	-1.9	3,697	-0.05%
2021/06/10	1	117.00	0	0.00	117.50	1	3,759	0.03%
2021/06/09	0.2	116.50	93	116.23	116.00	-92.8	3,962	-2.34%
2021/06/04	1	118.50	0	0.00	118.50	1	4,048	0.02%
2021/06/03	0.1	119.00	5	119.50	119.00	-4.9	4,085	-0.12%
2021/06/01	1	118.50	0	0.00	119.50	1	4,144	0.02%
2021/05/31	5	117.00	0	0.00	118.00	5	4,168	0.12%
2021/05/27	3	116.50	10	116.50	116.50	-7	4,245	-0.16%
2021/05/26	0	0.00	1	117.50	117.50	-1	4,320	-0.02%
2021/05/25	1.4	118.00	0	0.00	117.50	1.4	4,349	0.03%
2021/05/21	0	0.00	2	115.75	116.50	-2	4,376	-0.05%
2021/05/19	1	115.50	0	0.00	116.50	1	4,419	0.02%
2021/05/17	1.3	111.62	16	109.84	110.00	-14.7	4,440	-0.33%
2021/05/14	3.3	115.70	1	115.00	116.00	2.3	4,404	0.05%
2021/05/13	6.1	114.79	1	115.00	116.00	5.1	4,365	0.12%
2021/05/12	13	117.95	6	113.83	117.00	7	4,304	0.16%
2021/05/11	3.1	122.68	3	124.00	120.50	0.1	4,221	0.00%
2021/05/10	0.3	127.00	0	0.00	126.00	0.3	4,156	0.01%
2021/05/07	5	130.00	1.1	129.50	130.00	3.9	4,206	0.09%
2021/05/06	1	125.00	0	0.00	126.50	1	4,219	0.02%
2021/05/05	7.1	126.27	0	0.00	125.00	7.1	4,233	0.17%
2021/05/04	4.1	130.43	13	126.35	127.00	-8.9	4,266	-0.21%
2021/05/03	10	130.55	8	130.31	130.50	2	4,242	0.05%
2021/04/29	7.1	129.29	3.1	129.66	128.50	4	4,190	0.10%
2021/04/27	5	128.00	8	127.75	127.50	-3	4,141	-0.07%
2021/04/23	0	0.00	3	124.17	125.50	-3	4,160	-0.07%
2021/04/22	1	127.00	2	125.00	124.00	-1	4,261	-0.02%
2021/04/21	1	124.50	1	125.00	126.50	0	4,388	0.00%
2021/04/20	9	125.00	1	124.50	125.00	8	4,422	0.18%
2021/04/16	2	122.50	0	0.00	123.00	2	4,538	0.04%
2021/04/14	1	121.50	1	125.00	123.00	0	4,496	0.00%
2021/04/13	2	127.50	6	127.17	126.00	-4	4,421	-0.09%
2021/04/09	3	129.17	0	0.00	129.00	3	4,414	0.07%
2021/04/08	4	129.50	1	129.50	129.50	3	4,358	0.07%
2021/04/07	2	127.00	1	128.00	129.00	1	4,313	0.02%
2021/04/06	0	0.00	1	126.00	126.50	-1	4,258	-0.02%
2021/03/31	1	127.50	2	127.00	127.00	-1	4,246	-0.02%
2021/03/30	1	126.50	2	127.00	127.00	-1	4,236	-0.02%
2021/03/29	2	125.50	0	0.00	125.50	2	4,246	0.05%
2021/03/26	0	0.00	4	124.25	124.50	-4	4,240	-0.09%
2021/03/25	1	122.50	0	0.00	124.00	1	4,249	0.02%
2021/03/24	0	0.00	5	124.50	124.00	-5	4,286	-0.12%
2021/03/23	4	126.13	0	0.00	124.50	4	4,299	0.09%
2021/03/22	0	0.00	2.1	127.98	128.00	-2.1	4,293	-0.05%
2021/03/19	0	0.00	6.1	124.67	126.50	-6.1	4,255	-0.14%
2021/03/18	0	0.00	6.1	125.31	125.00	-6.1	4,186	-0.15%
2021/03/17	5	124.40	3	123.33	123.50	2	4,140	0.05%
2021/03/16	1	124.00	0.6	124.50	124.50	0.4	4,183	0.01%
2021/03/15	3	124.67	2.1	122.60	124.00	0.9	4,230	0.02%
2021/03/12	0	0.00	2	120.00	120.00	-2	4,060	-0.05%
2021/03/11	7	119.21	2	118.50	119.00	5	4,059	0.12%
2021/03/10	5	120.00	6	120.17	119.50	-1	4,056	-0.02%
2021/03/09	0	0.00	1	119.50	119.50	-1	4,083	-0.02%
2021/03/08	2	119.00	0	0.00	119.00	2	4,170	0.05%
2021/03/04	0	0.00	0.1	119.00	118.50	-0.1	4,410	0.00%
2021/03/03	1	118.00	1	118.50	118.00	0	4,619	0.00%
2021/03/02	3	120.00	0	0.00	118.50	3	4,605	0.07%
2021/02/26	20	119.75	20	119.50	119.50	0	4,573	0.00%
2021/02/24	1	117.50	4	118.50	117.50	-3	4,486	-0.07%
2021/02/22	4	119.00	15	119.00	119.00	-11	4,460	-0.25%
2021/02/19	0	0.00	0	117.50	119.50	0	4,451	0.00%
2021/02/18	1	117.00	0	0.00	117.50	1	4,412	0.02%
2021/02/17	2	117.50	0	118.00	117.50	2	4,402	0.04%
2021/02/05	2	117.50	0	0.00	116.50	2	4,374	0.05%
2021/02/04	0	0.00	1	117.50	117.50	-1	4,372	-0.02%
2021/02/03	1	116.00	7	116.00	116.50	-6	4,374	-0.14%
2021/02/02	7.2	115.01	0	0.00	115.50	7.2	4,369	0.16%
2021/01/29	0	0.00	3	115.83	115.00	-3	4,356	-0.07%
2021/01/28	1	117.50	2	118.50	118.00	-1	4,268	-0.02%
2021/01/27	2.2	121.45	4	121.50	121.00	-1.8	4,233	-0.04%
2021/01/26	2.2	121.68	20	122.00	121.50	-17.8	4,216	-0.42%
2021/01/25	2	120.75	1	120.00	121.50	1	4,202	0.02%
2021/01/21	13	117.96	0.1	117.50	118.00	12.9	4,164	0.31%
2021/01/20	17	119.97	6	118.92	117.50	11	4,133	0.27%
2021/01/19	0	0.00	2	118.50	118.50	-2	3,975	-0.05%
2021/01/18	1	119.50	4	119.25	119.50	-3	3,930	-0.08%
2021/01/15	9	119.72	13	119.12	119.50	-4	3,880	-0.10%
2021/01/14	6	120.50	4	119.88	119.00	2	3,824	0.05%
2021/01/13	8.1	117.38	6	117.25	117.50	2.1	3,681	0.06%
2021/01/12	4	116.50	1	115.50	115.50	3	3,612	0.08%
2021/01/11	54	116.23	2	118.00	116.00	52	3,584	1.45%
2021/01/08	0.3	115.83	3	115.17	114.50	-2.7	3,455	-0.08%
2021/01/07	2	115.00	1	115.50	115.00	1	3,412	0.03%
2021/01/06	0	0.00	1	115.00	115.00	-1	3,404	-0.03%
2021/01/05	2	116.50	2	117.00	116.50	0	3,382	0.00%
2021/01/04	0	0.00	0	115.50	115.00	0	3,390	0.00%
2020/12/31	2	114.50	6	114.50	114.00	-4	3,402	-0.12%
2020/12/29	0	0.00	36	116.00	115.50	-36	3,422	-1.05%
2020/12/28	0	0.00	6	115.08	115.50	-6	3,422	-0.18%
2020/12/25	1	115.00	0	0.00	114.50	1	3,405	0.03%
2020/12/24	0	0.00	3	115.00	114.00	-3	3,401	-0.09%
2020/12/23	2	115.50	0	0.00	114.50	2	3,391	0.06%
2020/12/22	10	114.90	0.5	114.00	114.00	9.5	3,385	0.28%
2020/12/18	0.1	114.50	0	0.00	115.00	0.1	3,353	0.00%
2020/12/17	0	0.00	2	114.25	115.00	-2	3,312	-0.06%
2020/12/16	41	113.21	0	0.00	113.50	41	3,279	1.25%
2020/12/15	1.1	114.50	3	113.00	113.00	-1.9	3,202	-0.06%
2020/12/11	2	113.75	4	114.50	113.50	-2	3,216	-0.06%
2020/12/10	45.2	115.44	4	115.00	114.50	41.2	3,194	1.29%
2020/12/09	28	117.95	11	118.00	118.00	17	3,129	0.54%
2020/12/08	21	115.52	0	0.00	115.50	21	3,043	0.69%
2020/12/07	20	116.50	0	0.00	115.50	20	3,034	0.66%
2020/12/04	17.1	116.15	1	115.50	116.00	16.1	3,103	0.52%
2020/12/03	12.3	116.94	0	0.00	116.00	12.3	3,132	0.39%
2020/12/02	11	118.55	11	118.73	118.50	0	3,104	0.00%
2020/12/01	23	117.54	2	117.50	117.50	21	3,005	0.70%
2020/11/30	16	117.56	0	0.00	116.00	16	2,969	0.54%
2020/11/27	5.1	116.82	12	115.92	118.50	-6.9	2,832	-0.24%
2020/11/26	1	111.00	1	110.50	110.50	0	2,661	0.00%
2020/11/25	3.1	110.02	0	0.00	109.50	3.1	2,679	0.12%
2020/11/24	1	110.50	0	0.00	110.50	1	2,683	0.04%
2020/11/23	1	110.00	0	0.00	110.00	1	2,687	0.04%
2020/11/20	0.1	109.50	0	0.00	109.00	0.1	2,685	0.00%
2020/11/19	1.2	109.25	0	0.00	109.00	1.2	2,701	0.04%
2020/11/18	1	109.50	0	0.00	109.50	1	2,698	0.04%
2020/11/17	1	110.00	0	0.00	109.00	1	2,724	0.04%
2020/11/02	20	111.63	20	108.00	108.00	0	3,397	0.00%
2020/10/30	1	112.00	0	0.00	112.50	1	3,408	0.03%
2020/10/29	0	0.00	3	111.00	111.50	-3	3,486	-0.09%
2020/10/28	0	0.00	2	109.00	109.00	-2	3,548	-0.06%
2020/10/23	2	108.00	0	0.00	108.50	2	4,425	0.05%
2020/10/22	1	107.50	1	107.50	107.50	0	4,633	0.00%
2020/10/19	0	0.00	5	109.50	109.00	-5	4,994	-0.10%
2020/10/15	0	0.00	1	109.00	108.50	-1	5,166	-0.02%
2020/10/13	1	110.00	0	0.00	110.00	1	5,330	0.02%
2020/10/12	0	0.00	5	109.50	109.00	-5	5,371	-0.09%
2020/10/07	7	107.50	2	108.00	108.00	5	5,421	0.09%
2020/10/06	2	108.50	1	108.00	108.50	1	5,446	0.02%
2020/10/05	4.2	109.60	2	108.50	108.50	2.2	5,553	0.04%
2020/09/30	0	0.00	1	110.00	110.50	-1	5,703	-0.02%
2020/09/29	0	0.00	1	109.50	109.50	-1	5,814	-0.02%
2020/09/28	1	108.00	1	109.50	109.00	0	6,083	0.00%
2020/09/25	1	106.50	0	0.00	106.50	1	6,268	0.02%
2020/09/24	1	109.00	2	109.00	108.00	-1	6,330	-0.02%
2020/09/23	2	111.00	0	0.00	110.00	2	6,449	0.03%
2020/09/21	1	110.50	0	0.00	109.50	1	6,465	0.02%
2020/09/16	0	0.00	1	110.50	110.00	-1	6,537	-0.02%
2020/09/14	0	0.00	3	109.17	109.50	-3	6,650	-0.05%
2020/09/11	9	107.11	1	107.00	106.50	8	6,704	0.12%
2020/09/10	0	0.00	3	108.83	108.00	-3	6,723	-0.04%
2020/09/09	6	107.33	6	108.17	108.00	0	6,732	0.00%
2020/09/08	4	106.63	0	0.00	107.00	4	6,659	0.06%
2020/09/07	4	110.25	2	108.75	109.00	2	6,691	0.03%
2020/09/04	0	0.00	1	109.50	112.00	-1	6,741	-0.01%
2020/09/03	8	111.25	1	112.00	111.00	7	6,782	0.10%
2020/09/02	0	0.00	1	109.50	110.50	-1	6,778	-0.01%
2020/09/01	1	108.00	2	106.50	107.00	-1	6,804	-0.01%
2020/08/31	4	108.25	0.1	108.50	108.00	3.9	6,826	0.06%
2020/08/28	3	109.50	0	0.00	109.00	3	6,852	0.04%
2020/08/27	0	0.00	1	113.00	110.50	-1	6,923	-0.01%
2020/08/24	0.2	112.00	0	0.00	110.50	0.2	7,075	0.00%
2020/08/21	3	110.67	6	110.75	111.00	-3	7,138	-0.04%
2020/08/20	7	109.79	9	109.06	108.00	-2	7,211	-0.03%
2020/08/19	6	115.67	2	114.00	114.00	4	7,143	0.06%
2020/08/18	1	118.00	0	0.00	119.00	1	7,066	0.01%
2020/08/17	2	118.50	1	119.00	119.00	1	7,120	0.01%
2020/08/14	0	0.00	1	118.00	119.00	-1	7,282	-0.01%
2020/08/13	0	0.00	1	119.00	115.50	-1	7,267	-0.01%
2020/08/12	2	116.50	3	116.17	117.00	-1	7,236	-0.01%
2020/08/11	1	116.00	5	116.70	116.00	-4	7,231	-0.06%
2020/08/10	4	118.63	1	118.50	118.50	3	7,187	0.04%
2020/08/07	2	121.00	0	0.00	122.00	2	7,156	0.03%
2020/08/06	0	0.00	2	122.00	122.00	-2	7,162	-0.03%
2020/08/05	2	122.50	1	122.00	122.50	1	7,121	0.01%
2020/08/04	0	0.00	11	120.86	122.00	-11	7,138	-0.15%
2020/08/03	0	0.00	2	126.00	122.50	-2	7,077	-0.03%
2020/07/31	12	129.21	5	128.90	125.00	7	6,992	0.10%
2020/07/30	4	126.00	9	126.33	125.50	-5	6,759	-0.07%
2020/07/29	11	122.05	12	122.58	123.50	-1	6,553	-0.02%
2020/07/28	1	117.50	3	119.50	117.00	-2	6,255	-0.03%
2020/07/27	3	118.67	12	118.67	117.50	-9	6,152	-0.15%
2020/07/24	1	116.50	14.1	116.50	116.50	-13.1	6,124	-0.21%
2020/07/23	2	113.00	2	115.00	115.50	0	6,049	0.00%
2020/07/22	2	111.75	1	112.00	111.50	1	6,241	0.02%
2020/07/21	9	113.72	3	112.67	112.00	6	6,292	0.10%
2020/07/20	3	111.67	3	113.00	113.00	0	6,253	0.00%
2020/07/17	1	111.50	4	111.00	111.00	-3	6,262	-0.05%
2020/07/16	4	110.38	1	111.00	111.00	3	6,285	0.05%
2020/07/15	1	110.00	3	110.50	109.00	-2	6,365	-0.03%
2020/07/14	1	108.00	0	0.00	109.50	1	6,407	0.02%
2020/07/13	1	109.50	1	109.00	109.50	0	6,406	0.00%
2020/07/10	204	112.21	0	0.00	109.50	204	6,448	3.16%	大買/鉅額交易
2020/07/09	28	114.25	14	114.46	113.50	14	6,441	0.22%
2020/07/08	9	112.22	6	111.33	112.00	3	6,308	0.05%
2020/07/07	406	115.03	3	116.67	114.00	403	6,256	6.44%	大買/鉅額交易
2020/07/06	8	125.31	656	124.54	126.50	-648	6,116	-10.59%	大賣/鉅額交易
2020/07/03	0	0.00	6	123.25	124.00	-6	6,162	-0.10%
2020/07/02	5	123.20	11	123.50	123.50	-6	6,214	-0.10%
2020/07/01	3	119.67	0	0.00	120.00	3	6,187	0.05%
2020/06/29	2	118.00	0	0.00	118.00	2	6,267	0.03%
2020/06/24	2	119.00	3	119.00	119.00	-1	6,275	-0.02%
2020/06/22	0	0.00	2	118.00	119.00	-2	6,365	-0.03%
2020/06/19	1	119.50	1	120.00	119.00	0	6,358	0.00%
2020/06/18	5	116.40	1	116.00	117.50	4	6,298	0.06%
2020/06/17	1	114.50	1	114.50	114.00	0	6,238	0.00%
2020/06/16	2	114.50	0	0.00	114.00	2	6,255	0.03%
2020/06/15	0	0.00	5	113.00	113.00	-5	6,297	-0.08%
2020/06/12	1	110.00	1.2	111.08	113.50	-0.2	6,321	0.00%
2020/06/11	1	113.00	2.2	112.23	111.50	-1.2	6,301	-0.02%
2020/06/10	1	115.50	3	115.33	115.00	-2	6,277	-0.03%
2020/06/09	0	0.00	1	114.00	113.50	-1	6,310	-0.02%
2020/06/08	2	113.75	2	114.00	113.50	0	6,311	0.00%
2020/06/05	1	114.00	9	114.50	114.50	-8	6,269	-0.13%
2020/06/04	2	111.00	1	111.00	112.50	1	6,237	0.02%
2020/06/03	4	109.88	1	109.50	110.00	3	6,219	0.05%
2020/06/02	6	107.25	4	107.13	108.00	2	6,143	0.03%
2020/06/01	0	0.00	2	104.75	105.50	-2	6,056	-0.03%
2020/05/29	2	103.75	2	103.25	103.00	0	6,033	0.00%
2020/05/28	1	104.50	0	0.00	104.00	1	6,060	0.02%
2020/05/27	1	106.00	3	105.33	103.50	-2	6,049	-0.03%
2020/05/26	16	102.53	0	0.00	102.50	16	5,967	0.27%
2020/05/25	4	101.75	1	102.00	102.50	3	5,956	0.05%
2020/05/22	51	101.96	3	102.67	100.50	48	5,957	0.81%
2020/05/21	606	103.18	5	103.10	104.00	601	5,881	10.22%	大買/鉅額交易
2020/05/20	0	0.00	5	99.26	99.50	-5	5,688	-0.09%
2020/05/19	0	0.00	32	98.48	97.60	-32	5,639	-0.57%
2020/05/18	12	98.28	11	98.40	98.00	1	5,578	0.02%
2020/05/15	0	0.00	6	97.18	97.30	-6	5,529	-0.11%
2020/05/14	11	98.53	0	0.00	97.20	11	5,498	0.20%
2020/05/13	1	98.00	0	0.00	99.20	1	5,447	0.02%
2020/05/12	2	97.85	0	0.00	97.90	2	5,453	0.04%
2020/05/11	7	99.23	0	0.00	98.60	7	5,434	0.13%
2020/05/08	2	97.60	2	98.80	98.60	0	5,336	0.00%
2020/05/07	0	0.00	4	97.20	97.20	-4	5,272	-0.08%
2020/05/06	0	0.00	1	98.00	97.50	-1	5,227	-0.02%
2020/05/05	0	0.00	1.1	98.59	98.00	-1.1	5,222	-0.02%
2020/05/04	8	96.88	7	97.00	97.80	1	5,199	0.02%
2020/04/30	1	98.00	0	0.00	98.80	1	5,175	0.02%
2020/04/29	2	97.55	0	0.00	97.60	2	5,099	0.04%
2020/04/28	6	97.62	1	97.60	97.50	5	5,053	0.10%
2020/04/27	27	98.58	10	98.33	98.00	17	5,061	0.34%
2020/04/24	4	93.90	5	93.32	94.00	-1	4,757	-0.02%
2020/04/23	7	94.27	3	94.03	93.90	4	4,664	0.09%
2020/04/22	14	92.36	7	92.10	92.00	7	4,604	0.15%
2020/04/21	6	94.05	6	94.27	94.00	0	4,506	0.00%
2020/04/20	6	95.38	8	95.46	95.30	-2	4,410	-0.05%
2020/04/17	14	92.28	7	92.59	92.80	7	4,257	0.16%
2020/04/16	11	92.18	0	0.00	91.30	11	4,140	0.27%
2020/04/15	3	92.30	3	92.57	92.00	0	4,123	0.00%
2020/04/14	6	92.37	5	91.88	91.60	1	4,045	0.02%
2020/04/13	3	90.10	9	89.12	90.00	-6	3,958	-0.15%
2020/04/10	4	89.50	0	0.00	90.10	4	3,937	0.10%
2020/04/09	4	88.28	3	88.00	88.00	1	3,901	0.03%
2020/04/08	7.1	88.52	4	90.65	89.20	3.1	3,786	0.08%
2020/04/07	2	82.80	5	82.64	84.40	-3	3,556	-0.08%
2020/04/06	3	79.47	1	79.50	79.70	2	3,395	0.06%
2020/04/01	3	81.83	3	80.00	81.40	0	3,287	0.00%
2020/03/31	4	79.43	1	79.40	79.00	3	3,217	0.09%
2020/03/30	2	80.20	2	78.35	79.80	0	3,169	0.00%
2020/03/27	20.1	82.93	16	83.01	80.20	4.1	3,149	0.13%
2020/03/26	0	0.00	1	79.50	80.20	-1	3,019	-0.03%
2020/03/25	3	81.47	4	81.13	79.70	-1	3,005	-0.03%
2020/03/24	6	78.78	0	0.00	77.30	6	2,974	0.20%
2020/03/23	1	75.70	0	0.00	74.80	1	2,954	0.03%
2020/03/20	3	75.30	1	76.00	75.00	2	3,015	0.07%
2020/03/19	0	0.00	1	75.60	69.70	-1	3,017	-0.03%
2020/03/18	0	0.00	11	79.24	77.30	-11	2,966	-0.37%
2020/03/16	6.1	84.75	1	85.40	84.50	5.1	2,909	0.18%
2020/03/13	5	82.50	0	0.00	82.00	5	2,893	0.17%
2020/03/11	0	0.00	1	95.20	94.40	-1	2,870	-0.03%
2020/03/09	1	95.20	1	95.70	95.50	0	2,783	0.00%
2020/03/06	0	0.00	3	99.10	98.20	-3	2,744	-0.11%
2020/03/03	0.1	100.50	0	0.00	100.00	0.1	2,706	0.00%
2020/03/02	0	0.00	2	95.25	95.00	-2	2,652	-0.08%
2020/02/27	6	99.58	5	100.50	98.20	1	2,634	0.04%
2020/02/26	1	101.00	0	0.00	100.00	1	2,642	0.04%
2020/02/25	2	101.00	0	0.00	100.50	2	2,642	0.08%
2020/02/24	0	0.00	1	103.00	102.50	-1	2,626	-0.04%
2020/02/21	0	0.00	1	103.50	104.00	-1	2,637	-0.04%
2020/02/20	1	103.00	0	0.00	103.50	1	2,624	0.04%
2020/02/19	1	104.00	1	104.50	104.00	0	2,630	0.00%
2020/02/18	1	103.50	0	0.00	103.50	1	2,620	0.04%
2020/02/17	0	0.00	1	106.00	105.50	-1	2,626	-0.04%
2020/02/14	2	105.50	0	0.00	105.00	2	2,624	0.08%
2020/02/13	5	106.00	0	0.00	105.50	5	2,673	0.19%
2020/02/06	2.1	104.10	1	105.00	105.00	1.1	2,686	0.04%
2020/02/05	3	103.67	0	0.00	102.00	3	2,700	0.11%
2020/02/03	1	100.50	1	102.50	105.50	0	2,728	0.00%
2020/01/31	10	106.00	1	106.50	105.00	9	2,735	0.33%
2020/01/30	1	106.00	0	0.00	103.50	1	2,703	0.04%
2020/01/17	2	115.75	0	0.00	115.50	2	3,041	0.07%
2020/01/16	1	115.00	9	115.00	115.00	-8	3,189	-0.25%
2020/01/14	1	117.00	0	0.00	117.00	1	3,209	0.03%
2020/01/10	1	116.50	0	0.00	116.00	1	3,361	0.03%
2020/01/06	0	0.00	8	118.00	118.00	-8	3,415	-0.23%
2020/01/02	0	0.00	3	121.50	121.50	-3	3,467	-0.09%
2019/12/31	8	120.50	0	0.00	120.00	8	3,462	0.23%
2019/12/27	0	0.00	1	119.50	119.00	-1	3,505	-0.03%
2019/12/25	2	120.00	1	120.50	121.00	1	3,670	0.03%
2019/12/24	0	0.00	1	120.00	120.00	-1	3,661	-0.03%
2019/12/19	1	119.50	1	120.00	120.00	0	3,624	0.00%
2019/12/18	1	120.50	0	0.00	120.50	1	3,652	0.03%
2019/12/17	10	120.05	8	120.69	121.50	2	3,704	0.05%
2019/12/16	0	0.00	3	119.67	119.50	-3	3,627	-0.08%
2019/12/13	0	0.00	3	116.67	116.50	-3	3,621	-0.08%
2019/12/11	1	116.50	0	0.00	116.00	1	3,705	0.03%
2019/12/09	0	0.00	10	120.25	119.50	-10	3,895	-0.26%
2019/12/06	3	121.00	9	120.89	121.00	-6	3,994	-0.15%
2019/11/29	0	0.00	5	117.50	117.00	-5	3,933	-0.13%
2019/11/26	3	115.83	0	0.00	115.50	3	3,906	0.08%
2019/11/25	1	116.50	2	116.00	116.00	-1	3,865	-0.03%
2019/11/22	2	117.50	1	117.00	117.50	1	3,829	0.03%
2019/11/19	1	120.00	0	0.00	119.00	1	3,808	0.03%
2019/11/14	2	117.75	1	117.00	117.00	1	3,834	0.03%
2019/11/13	1	118.50	0	0.00	118.50	1	3,847	0.03%
2019/11/12	3	116.67	2	117.75	118.00	1	3,850	0.03%
2019/11/11	1	118.50	1	119.00	118.50	0	3,838	0.00%
2019/11/08	2	119.75	0	0.00	119.50	2	3,840	0.05%
2019/11/07	1	119.00	2	120.00	119.00	-1	3,889	-0.03%
2019/11/06	1	120.00	0	0.00	120.00	1	3,893	0.03%
2019/11/05	6	122.50	0	0.00	120.50	6	3,891	0.15%
2019/11/04	0.1	122.00	0	0.00	122.00	0.1	3,879	0.00%
2019/11/01	2.1	121.24	0	0.00	120.50	2.1	3,880	0.05%
2019/10/31	2	121.00	1	120.50	121.00	1	3,924	0.03%
2019/10/30	1	119.50	2	119.25	119.00	-1	3,888	-0.03%
2019/10/28	2	117.75	2	118.75	118.00	0	3,876	0.00%
2019/10/25	10	121.55	0	0.00	119.00	10	3,854	0.26%
2019/10/24	3	121.50	5	122.30	123.50	-2	3,589	-0.06%
2019/10/23	3	118.17	0	0.00	119.00	3	3,472	0.09%
2019/10/22	1	118.50	0	0.00	118.00	1	3,488	0.03%
2019/10/18	0	0.00	1	120.00	119.50	-1	3,578	-0.03%
2019/10/15	1	117.00	0	0.00	116.50	1	3,551	0.03%
2019/10/14	0	0.00	1	117.50	117.50	-1	3,589	-0.03%
2019/10/09	1	120.00	1	119.00	118.50	0	3,605	0.00%
2019/10/08	1	120.50	0	0.00	121.00	1	3,769	0.03%
2019/10/04	0	0.00	2	123.25	122.00	-2	4,054	-0.05%
2019/10/01	3	123.33	2	125.25	119.50	1	4,014	0.02%
2019/09/27	0	0.00	1	118.50	118.50	-1	3,872	-0.03%
2019/09/24	0	0.00	4	122.00	121.50	-4	4,001	-0.10%
2019/09/23	0	0.00	1	119.00	122.00	-1	4,035	-0.02%
2019/09/20	1	118.50	0	0.00	118.50	1	4,023	0.02%
2019/09/18	2	123.50	0	0.00	124.00	2	3,998	0.05%
2019/09/16	0	0.00	9	127.22	127.00	-9	3,935	-0.23%
2019/09/12	4	125.25	2	125.75	124.50	2	3,855	0.05%
2019/09/11	5	122.30	13	122.85	124.50	-8	3,780	-0.21%
2019/09/10	2	117.75	1	116.50	119.00	1	3,582	0.03%
2019/09/09	4	111.25	1	112.50	112.50	3	3,462	0.09%
2019/09/06	5	112.90	0	0.00	112.50	5	3,439	0.15%
2019/09/02	2	113.00	2	115.25	115.00	0	3,454	0.00%
2019/08/30	2	114.75	0	0.00	113.50	2	3,481	0.06%
2019/08/27	0	0.00	1	114.50	114.00	-1	3,479	-0.03%
2019/08/26	1	114.50	0	0.00	113.50	1	3,497	0.03%
2019/08/22	1	117.00	0	0.00	117.50	1	3,516	0.03%
2019/08/21	1	118.50	0	0.00	118.50	1	3,510	0.03%
2019/08/20	1	119.50	1	118.50	119.00	0	3,533	0.00%
2019/08/19	2	118.00	0	0.00	117.50	2	3,538	0.06%
2019/08/16	2	117.25	0	0.00	117.50	2	3,547	0.06%
2019/08/15	0	0.00	6	118.00	119.00	-6	3,541	-0.17%
2019/08/14	2	119.50	0	0.00	119.00	2	3,568	0.06%
2019/08/13	4	116.25	1	116.50	117.00	3	3,541	0.08%
2019/08/12	4	117.75	0	0.00	117.00	4	3,568	0.11%
2019/08/06	0	0.00	1	115.50	118.00	-1	3,595	-0.03%
2019/08/05	1	119.00	0	0.00	118.00	1	3,606	0.03%
2019/08/02	5	119.70	1	121.50	119.50	4	3,579	0.11%
2019/08/01	1	124.00	0	0.00	124.50	1	3,554	0.03%
2019/07/30	1	125.00	0	0.00	124.00	1	3,572	0.03%
2019/07/26	3	126.17	3	126.17	122.00	0	3,557	0.00%
2019/07/25	0	0.00	1	122.00	122.00	-1	3,444	-0.03%
2019/07/24	1	121.50	0	0.00	123.00	1	3,429	0.03%
2019/07/16	0	0.00	2	119.00	117.00	-2	3,699	-0.05%
2019/07/15	6	117.17	6	119.50	122.00	0	3,619	0.00%
2019/07/12	1	119.00	8	118.25	119.50	-7	3,585	-0.20%
2019/07/11	0	0.00	2	109.75	116.00	-2	3,414	-0.06%
2019/07/10	0	0.00	3	104.17	105.50	-3	3,204	-0.09%
2019/07/09	0	0.00	5	102.40	102.50	-5	3,156	-0.16%
2019/07/04	0	0.00	3	100.00	99.80	-3	3,201	-0.09%
2019/07/03	1	100.00	0	0.00	100.50	1	3,320	0.03%
2019/07/02	1	100.00	0	0.00	99.50	1	3,390	0.03%
2019/07/01	5	99.90	1	100.00	100.00	4	3,427	0.12%
2019/06/28	3	104.00	1	104.00	104.00	2	3,351	0.06%
2019/06/21	0	0.00	2	103.00	103.50	-2	3,312	-0.06%
2019/06/18	0	0.00	2	99.40	99.40	-2	3,382	-0.06%
2019/06/17	1	99.00	0	0.00	99.00	1	3,428	0.03%
2019/06/10	0	0.00	1	102.00	102.00	-1	3,714	-0.03%
2019/06/05	0	0.00	2	99.20	99.40	-2	3,741	-0.05%
2019/05/31	1	99.50	0	0.00	100.00	1	3,813	0.03%
2019/05/30	0	0.00	1	99.80	99.40	-1	3,862	-0.03%
2019/05/28	2	99.40	0	0.00	99.40	2	3,983	0.05%
2019/05/27	1	97.60	0	0.00	100.50	1	4,004	0.02%
2019/05/24	1	99.30	0	0.00	99.00	1	4,022	0.02%
2019/05/22	5	105.00	5	104.50	104.50	0	4,046	0.00%
2019/05/20	0	0.00	2	102.00	101.00	-2	4,042	-0.05%
2019/05/17	2	101.25	1	102.00	99.20	1	4,095	0.02%
2019/05/15	1	100.00	0	0.00	102.00	1	4,181	0.02%
2019/05/14	1	97.80	0	0.00	98.50	1	4,310	0.02%
2019/05/13	1	100.00	0	0.00	99.80	1	4,484	0.02%
2019/05/09	5	104.40	0	0.00	103.50	5	4,543	0.11%
2019/05/08	1	105.00	0	0.00	105.00	1	4,552	0.02%
2019/05/03	0	0.00	3	104.00	104.00	-3	4,600	-0.07%
2019/05/02	6	104.42	0	0.00	105.00	6	4,584	0.13%
2019/04/29	1	103.00	20	102.45	105.00	-19	4,614	-0.41%
2019/04/26	27	104.04	16	103.91	103.00	11	4,594	0.24%
2019/04/25	3	108.00	2	106.00	111.50	1	4,696	0.02%
2019/04/24	0	0.00	2	106.50	106.50	-2	4,559	-0.04%
2019/04/23	5	105.00	5	106.50	107.00	0	4,623	0.00%
2019/04/19	2	103.25	0	0.00	103.00	2	4,700	0.04%
2019/04/18	3	102.50	0	0.00	102.00	3	4,868	0.06%
2019/04/17	1	104.00	20	104.50	104.50	-19	4,883	-0.39%
2019/04/16	5	107.00	21	107.88	107.50	-16	4,856	-0.33%
2019/04/15	7	104.50	2	104.75	105.00	5	4,829	0.10%
2019/04/12	5	105.00	5	104.50	104.50	0	4,847	0.00%
2019/04/11	1	104.50	0	0.00	103.00	1	4,844	0.02%
2019/04/10	7	104.57	1	105.50	105.50	6	4,838	0.12%
2019/04/09	1	107.50	1	108.00	107.00	0	4,806	0.00%
2019/04/08	9	101.17	2	102.25	104.00	7	4,728	0.15%
2019/04/03	0	0.00	15	101.00	101.00	-15	4,651	-0.32%
2019/04/01	14	99.22	0	0.00	98.80	14	4,679	0.30%
2019/03/28	1	98.90	2	98.70	97.60	-1	4,754	-0.02%
2019/03/27	5	99.06	0	0.00	99.10	5	4,905	0.10%
2019/03/26	1	97.80	0	0.00	97.70	1	5,061	0.02%
2019/03/25	0	0.00	1	96.30	96.30	-1	5,218	-0.02%
2019/03/22	3	98.50	2	98.85	97.00	1	5,219	0.02%
2019/03/20	15	99.47	0	0.00	99.60	15	5,353	0.28%
2019/03/19	19	100.21	17	99.55	99.50	2	5,353	0.04%
2019/03/18	1	98.20	0	0.00	98.30	1	5,316	0.02%
2019/03/15	22	97.90	22	96.82	96.70	0	5,360	0.00%
2019/03/13	0	0.00	9	95.44	95.60	-9	5,239	-0.17%
2019/03/12	6	95.77	9	95.13	94.40	-3	5,221	-0.06%
2019/03/11	0	0.00	2	95.50	95.00	-2	5,256	-0.04%
2019/03/08	3	92.97	0	0.00	92.80	3	5,318	0.06%
2019/03/07	0	0.00	2	94.90	94.80	-2	5,425	-0.04%
2019/03/06	2	94.40	0	0.00	94.30	2	5,493	0.04%
2019/03/05	3	94.00	0	0.00	95.50	3	5,542	0.05%
2019/03/04	3	93.63	4	95.55	93.10	-1	5,578	-0.02%
2019/02/27	0	0.00	3	91.60	91.60	-3	5,529	-0.05%
2019/02/26	1	92.30	6	92.10	92.10	-5	5,591	-0.09%
2019/02/25	1	91.80	0	0.00	92.30	1	5,705	0.02%
2019/02/22	6	92.00	0	0.00	91.80	6	5,868	0.10%
2019/02/21	0	0.00	1	94.00	94.40	-1	5,999	-0.02%
2019/02/20	2	94.80	0	0.00	94.00	2	6,036	0.03%
2019/02/15	1	96.40	0	0.00	96.10	1	6,336	0.02%
2019/02/13	2	95.80	1	92.50	93.00	1	6,450	0.02%
2019/02/12	8	91.85	9	96.13	97.40	-1	6,428	-0.02%
2019/02/11	1	88.90	7	88.79	89.00	-6	6,464	-0.09%
2019/01/30	3	87.00	0	0.00	87.10	3	6,542	0.05%
2019/01/29	0	0.00	1	86.40	86.30	-1	6,842	-0.01%
2019/01/28	7	84.63	8	84.70	84.70	-1	6,971	-0.01%
2019/01/25	1	86.00	2	84.65	86.00	-1	7,088	-0.01%
2019/01/23	0	0.00	3	82.73	82.90	-3	7,679	-0.04%
2019/01/22	2	81.60	0	0.00	81.60	2	8,051	0.02%
2019/01/21	1	82.00	0	0.00	82.00	1	8,234	0.01%
2019/01/18	0	0.00	7	82.67	82.60	-7	8,624	-0.08%
2019/01/17	12	82.03	8	83.48	82.50	4	8,731	0.05%
2019/01/16	1	88.30	1	88.80	88.80	0	8,568	0.00%
2019/01/15	14	88.13	23	88.18	88.40	-9	8,998	-0.10%
2019/01/14	5	85.74	4	85.45	85.40	1	9,202	0.01%
2019/01/11	9	87.61	4	87.03	86.90	5	9,299	0.05%
2019/01/10	16	85.18	12	87.40	88.20	4	9,206	0.04%
2019/01/08	0	0.00	2	82.90	83.20	-2	8,993	-0.02%
2019/01/07	4	82.20	0	0.00	82.40	4	8,979	0.04%
2019/01/04	3	81.10	0	0.00	81.00	3	8,956	0.03%
2019/01/02	1	82.00	0	0.00	82.10	1	8,972	0.01%
2018/12/26	0	0.00	1	81.90	81.80	-1	8,954	-0.01%
2018/12/25	0	0.00	11	82.60	81.00	-11	8,955	-0.12%
2018/12/24	1	83.80	1	85.20	83.00	0	8,916	0.00%
2018/12/22	1	85.00	0	0.00	85.00	1	8,893	0.01%
2018/12/21	9	87.46	17	86.15	85.00	-8	8,909	-0.09%
2018/12/20	14	87.10	3	86.00	87.50	11	8,796	0.13%
2018/12/19	12	82.70	2	84.00	86.00	10	8,697	0.11%
2018/12/18	1	80.00	0	0.00	79.20	1	8,518	0.01%
2018/12/17	0	0.00	1	83.50	83.50	-1	8,354	-0.01%
2018/12/14	2	82.80	0	0.00	82.50	2	8,351	0.02%
2018/12/13	5	86.50	2	86.70	85.90	3	8,310	0.04%
2018/12/12	2	83.90	2	84.10	84.70	0	8,195	0.00%
2018/12/06	1	82.40	3	80.90	82.10	-2	8,184	-0.02%
2018/12/04	0	0.00	1	86.00	85.40	-1	8,191	-0.01%
2018/12/03	0	0.00	4	85.45	85.50	-4	8,152	-0.05%
2018/11/30	6	83.42	4	83.25	84.30	2	8,070	0.02%
2018/11/29	1	82.00	1	81.70	80.80	0	7,997	0.00%
2018/11/28	1	80.70	0	0.00	80.60	1	7,949	0.01%
2018/11/27	0	0.00	3	82.03	82.10	-3	7,878	-0.04%
2018/11/26	0	0.00	1	79.30	79.90	-1	7,804	-0.01%
2018/11/23	3	77.57	0	0.00	76.70	3	7,802	0.04%
2018/11/22	2	77.75	2	78.40	77.50	0	7,711	0.00%
2018/11/21	2	80.80	7	81.79	82.40	-5	7,585	-0.07%
2018/11/20	6	84.05	9	82.91	80.10	-3	7,370	-0.04%
2018/11/19	4	86.28	1	86.40	86.50	3	7,170	0.04%
2018/11/16	1	86.80	1	85.60	87.00	0	7,112	0.00%
2018/11/15	4	85.80	6	85.57	86.00	-2	7,004	-0.03%
2018/11/14	1	82.70	3	83.83	82.70	-2	6,800	-0.03%
2018/11/13	0	0.00	1	83.60	84.70	-1	6,745	-0.01%
2018/11/12	0	0.00	1	83.00	84.40	-1	6,687	-0.01%
2018/11/09	10	82.96	16	82.90	83.80	-6	6,551	-0.09%
2018/11/08	8	82.58	14	83.32	81.50	-6	6,402	-0.09%
2018/11/07	3	81.40	2	80.85	81.40	1	6,148	0.02%
2018/11/06	17	81.08	18	81.36	80.30	-1	6,044	-0.02%
2018/11/05	3	79.57	2	80.15	78.30	1	5,695	0.02%
2018/11/01	5	81.78	5	82.82	80.40	0	5,439	0.00%
2018/10/31	1	79.10	3	80.57	80.90	-2	5,060	-0.04%
2018/10/30	3	78.53	16	78.41	80.30	-13	4,866	-0.27%
2018/10/29	1	75.50	0	0.00	76.40	1	4,611	0.02%
2018/10/26	27	73.26	27	72.47	73.30	0	4,463	0.00%
2018/10/25	12	74.33	5	74.04	75.10	7	4,117	0.17%
2018/10/24	4	74.58	3	74.10	74.40	1	4,047	0.02%
2018/10/23	1	74.60	34	73.99	74.50	-33	4,142	-0.80%
2018/10/22	15	71.27	25	71.04	71.50	-10	4,070	-0.25%
2018/10/19	17	66.94	9	65.87	67.70	8	3,798	0.21%
2018/10/17	0	0.00	1	62.90	62.20	-1	3,831	-0.03%
2018/10/12	0	0.00	1	62.40	63.00	-1	3,966	-0.03%
2018/10/11	3	61.83	0	0.00	61.70	3	4,002	0.07%
2018/10/05	3	65.57	0	0.00	65.30	3	4,046	0.07%
2018/10/04	3	67.27	0	0.00	67.60	3	4,033	0.07%
2018/10/03	1	66.80	1	67.20	67.20	0	4,029	0.00%
2018/10/02	1	67.70	5	67.56	66.70	-4	4,021	-0.10%
2018/10/01	2	68.40	1	68.10	68.40	1	4,007	0.02%
2018/09/28	2	68.90	2	68.55	69.00	0	3,988	0.00%
2018/09/27	0	0.00	2	68.60	68.50	-2	3,977	-0.05%
2018/09/26	1	69.50	2	68.75	68.10	-1	3,959	-0.03%
2018/09/25	3	68.27	1	68.10	68.10	2	3,891	0.05%
2018/09/21	1	67.80	2	67.60	68.20	-1	3,883	-0.03%
2018/09/19	0	0.00	2	68.50	68.50	-2	3,864	-0.05%
2018/09/18	0	0.00	1	68.50	67.70	-1	3,842	-0.03%
2018/09/17	4	69.50	11	68.85	69.20	-7	3,805	-0.18%
2018/09/14	1	68.00	3	68.20	68.00	-2	3,744	-0.05%
2018/09/13	1	67.80	0	0.00	68.00	1	3,724	0.03%
2018/09/11	0	0.00	1	64.40	64.40	-1	3,644	-0.03%
2018/09/10	2	63.80	0	0.00	63.50	2	3,629	0.06%
2018/09/06	1	67.40	4	67.00	67.00	-3	3,582	-0.08%
2018/09/05	6	68.38	15	67.97	67.60	-9	3,585	-0.25%
2018/09/04	3	68.80	6.1	68.41	69.00	-3.1	3,546	-0.09%
2018/08/31	0	0.00	1	67.50	67.50	-1	3,607	-0.03%
2018/08/30	4	67.88	1	67.60	67.60	3	3,608	0.08%
2018/08/29	1	66.10	3	65.80	66.60	-2	3,593	-0.06%
2018/08/28	3	66.37	3	66.23	66.30	0	3,665	0.00%
2018/08/27	5	65.58	0	0.00	65.60	5	3,685	0.14%
2018/08/24	2	65.00	0	0.00	64.90	2	3,707	0.05%
2018/08/21	13	65.22	5	65.10	65.40	8	3,759	0.21%
2018/08/20	1	64.20	8	64.20	63.70	-7	3,776	-0.19%
2018/08/16	2	66.20	0	0.00	66.30	2	3,762	0.05%
2018/08/15	2	66.50	2	66.70	66.70	0	3,752	0.00%
2018/08/13	2	65.80	6	66.02	65.80	-4	3,780	-0.11%
2018/08/10	1	68.20	2	67.45	67.40	-1	3,739	-0.03%
2018/08/09	10	67.30	3	67.40	67.50	7	3,741	0.19%
2018/08/08	4	68.10	22	68.09	68.20	-18	3,740	-0.48%
2018/08/07	3	67.00	3	67.90	67.90	0	3,715	0.00%
2018/08/06	18	67.13	6	67.00	67.50	12	3,689	0.33%
2018/08/03	1	66.50	7	65.53	66.70	-6	3,616	-0.17%
2018/08/02	0	0.00	7	64.16	64.20	-7	3,518	-0.20%
2018/08/01	3	65.10	2	65.65	64.50	1	3,507	0.03%
2018/07/31	1	63.60	5	64.00	64.60	-4	3,489	-0.11%
2018/07/30	11	64.93	43	65.01	65.00	-32	3,424	-0.93%
2018/07/27	17	64.08	30	64.03	64.30	-13	3,195	-0.41%
2018/07/26	5	58.70	10	58.50	58.50	-5	2,874	-0.17%
2018/07/25	4	58.03	1	58.70	58.70	3	2,913	0.10%
2018/07/24	5	61.78	15	61.87	61.80	-10	2,973	-0.34%
2018/07/23	13	62.00	1	62.20	62.10	12	3,055	0.39%
2018/07/20	6	61.23	1	61.30	61.40	5	3,033	0.16%
2018/07/19	2	61.50	1	61.00	60.70	1	3,066	0.03%
2018/07/18	4	61.45	11	60.85	61.50	-7	3,086	-0.23%
2018/07/17	5	59.58	2	59.65	59.70	3	3,056	0.10%
2018/07/16	12	59.54	0	0.00	59.30	12	3,064	0.39%
2018/07/13	5	58.96	1	58.70	59.50	4	3,057	0.13%
2018/07/12	7	59.67	0	0.00	59.80	7	3,020	0.23%
2018/07/10	3	60.10	0	0.00	60.20	3	3,095	0.10%
2018/07/09	1	60.10	0	0.00	60.20	1	3,115	0.03%
2018/07/06	2	59.75	0	0.00	59.80	2	3,142	0.06%
2018/07/05	2	60.00	0	0.00	59.80	2	3,166	0.06%
2018/07/03	2	60.70	0	0.00	60.50	2	3,243	0.06%
2018/07/02	0	0.00	1	61.10	60.90	-1	3,251	-0.03%
2018/06/29	12	60.30	0	0.00	61.00	12	3,258	0.37%
2018/06/28	5	59.92	0	0.00	59.80	5	3,245	0.15%
2018/06/27	1	60.10	0	0.00	60.20	1	3,269	0.03%
2018/06/22	1	61.00	0	0.00	60.80	1	3,469	0.03%
2018/06/19	6	61.87	1	62.20	61.90	5	3,513	0.14%
2018/06/14	4	62.15	0	0.00	62.10	4	3,609	0.11%
2018/06/13	3	62.57	0	0.00	62.20	3	3,682	0.08%
2018/06/08	2	65.80	1	65.60	65.60	1	3,923	0.03%
2018/06/06	2	65.50	1	65.60	65.70	1	3,970	0.03%
2018/06/05	3	64.33	2	64.65	65.10	1	3,999	0.03%
2018/06/04	0	0.00	1	62.90	63.00	-1	3,946	-0.03%
2018/06/01	2	62.30	0	0.00	62.20	2	3,960	0.05%
2018/05/30	1	62.00	0	0.00	62.10	1	4,152	0.02%
2018/05/29	1	63.00	0	0.00	63.30	1	4,168	0.02%
2018/05/28	1	62.80	0	0.00	63.60	1	4,235	0.02%
2018/05/25	2	61.90	0	0.00	61.80	2	4,386	0.05%
2018/05/17	0	0.00	1	61.30	61.50	-1	5,155	-0.02%
2018/05/14	3	63.00	0	0.00	62.70	3	5,479	0.05%
2018/05/11	2	62.40	1	62.10	62.10	1	5,637	0.02%
2018/05/07	2	61.85	0	0.00	62.30	2	5,621	0.04%
2018/05/04	2	59.85	0	0.00	59.70	2	5,704	0.04%
2018/05/03	12	60.81	0	0.00	60.20	12	5,679	0.21%
2018/04/27	8	63.63	0	0.00	63.80	8	5,593	0.14%
2018/04/26	1	67.30	0	0.00	66.20	1	5,488	0.02%
2018/04/25	2	69.60	0	0.00	69.80	2	5,500	0.04%
2018/04/20	0	0.00	2	73.50	73.20	-2	5,612	-0.04%
2018/04/17	1	71.50	0	0.00	71.30	1	5,666	0.02%
2018/04/12	4	71.70	0	0.00	72.20	4	5,600	0.07%
2018/04/11	0	0.00	2	73.50	73.20	-2	5,606	-0.04%
2018/04/03	2	72.10	0	0.00	72.30	2	5,579	0.04%
2018/03/31	2	71.75	0	0.00	71.90	2	5,620	0.04%
2018/03/28	2	72.55	0	0.00	72.10	2	5,575	0.04%
2018/03/27	4	76.70	0	0.00	75.70	4	5,449	0.07%
2018/03/23	0	0.00	1	75.60	75.80	-1	5,507	-0.02%
2018/03/21	1	77.90	0	0.00	77.40	1	5,694	0.02%
2018/03/20	1	77.90	0	0.00	77.50	1	5,887	0.02%
2018/03/19	1	77.90	0	0.00	78.60	1	6,434	0.02%
2018/03/16	0	0.00	2	78.30	76.60	-2	6,840	-0.03%
2018/03/15	2	76.50	0	0.00	76.10	2	6,663	0.03%
2018/03/14	1	76.20	1	77.10	77.30	0	6,648	0.00%
2018/03/12	7	78.41	0	0.00	78.30	7	6,610	0.11%
2018/03/09	0	0.00	2	77.50	78.10	-2	6,590	-0.03%
2018/03/06	6	78.23	0	0.00	78.50	6	6,572	0.09%
2018/03/05	1	79.40	1	80.30	78.50	0	6,523	0.00%
2018/03/02	3	81.53	2	81.70	81.60	1	6,385	0.02%
2018/03/01	2	82.70	0	0.00	82.80	2	6,348	0.03%
2018/02/27	1	83.80	3	83.60	82.50	-2	6,284	-0.03%
2018/02/26	1	83.70	6	83.08	82.20	-5	6,119	-0.08%
2018/02/23	2	79.90	5	80.08	80.20	-3	5,848	-0.05%
2018/02/21	0	0.00	2	76.85	77.40	-2	5,655	-0.04%
2018/02/07	1	73.50	7	75.00	74.50	-6	5,498	-0.11%
2018/02/06	2	73.15	1	71.60	71.10	1	5,467	0.02%
2018/02/05	1	77.00	12	76.25	77.00	-11	5,337	-0.21%
2018/02/01	0	0.00	4	74.58	74.50	-4	5,215	-0.08%
2018/01/31	0	0.00	1	74.00	74.00	-1	5,244	-0.02%
2018/01/29	2	74.20	4	74.70	75.00	-2	5,321	-0.04%
2018/01/26	2	72.40	0	0.00	72.60	2	5,238	0.04%
2018/01/25	4	74.43	1	73.60	73.50	3	5,308	0.06%
2018/01/24	1	73.60	0	0.00	74.80	1	5,382	0.02%
2018/01/22	0	0.00	2	74.30	74.60	-2	5,675	-0.04%
2018/01/19	2	73.05	1	73.30	73.70	1	5,866	0.02%
2018/01/18	0	0.00	2	73.10	73.20	-2	5,858	-0.03%
2018/01/17	0	0.00	1	71.90	72.00	-1	5,797	-0.02%
2018/01/15	3	69.80	0	0.00	69.80	3	5,784	0.05%
2018/01/12	0	0.00	1	70.10	70.20	-1	5,818	-0.02%
2018/01/09	0	0.00	3	69.50	69.20	-3	5,729	-0.05%
2018/01/05	1	70.90	0	0.00	70.30	1	5,715	0.02%
2018/01/03	0	0.00	2	70.00	69.80	-2	5,736	-0.03%