新唐 (4919)-大展券商分點個股進出

台股 » 個股 » 新唐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新唐

(4919)

可現股當沖

股價
131.5
漲跌
▲8.5
漲幅
+6.91%
成交量
7,531張
產業
上市半導體類股
1451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

新唐 (4919)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	1	131.50	10	130.60	131.50	-9	2,142	-0.42%
2024/05/27	1	123.00	1	123.00	123.00	0	2,040	0.00%
2024/05/21	2	127.25	6	127.00	127.00	-4	2,064	-0.19%
2024/05/13	1	122.50	0	0.00	122.50	1	2,115	0.05%
2024/05/08	1	123.50	0	0.00	124.00	1	2,097	0.05%
2024/05/07	5	125.50	5	124.50	126.00	0	2,083	0.00%
2024/05/06	5	123.51	5	130.00	123.50	0	2,067	0.00%
2024/05/03	1	132.50	0	0.00	130.00	1	1,987	0.05%
2024/04/30	0	0.00	2	129.00	129.50	-2	1,963	-0.10%
2024/04/29	1	133.00	1	130.50	130.50	0	1,951	0.00%
2024/04/18	0	0.00	1	132.00	132.50	-1	1,831	-0.05%
2024/04/15	0.1	130.00	1	130.50	129.00	-0.9	1,793	-0.05%
2024/04/10	1.2	128.07	0	0.00	127.50	1.2	1,826	0.06%
2024/04/09	1	126.50	0	0.00	127.00	1	1,824	0.05%
2024/04/08	3	126.33	0	0.00	126.00	3	1,836	0.16%
2024/03/29	1	123.00	1	123.00	122.50	0	1,858	0.00%
2024/03/20	0	0.00	1	124.50	123.00	-1	1,956	-0.05%
2024/03/19	0.1	122.50	2	122.50	121.50	-1.9	2,010	-0.09%
2024/03/15	1	121.00	0	0.00	120.00	1	2,010	0.05%
2024/03/13	2	122.00	0	0.00	122.00	2	2,048	0.10%
2024/03/08	2	122.75	0	0.00	122.00	2	2,162	0.09%
2024/03/07	1.5	125.50	0	0.00	125.50	1.5	2,176	0.07%
2024/03/06	1	127.50	0	0.00	127.00	1	2,210	0.05%
2024/03/05	2	128.50	0	0.00	128.50	2	2,317	0.09%
2024/03/04	1	129.50	0	0.00	129.50	1	2,578	0.04%
2024/03/01	1	128.50	0	0.00	128.50	1	2,667	0.04%
2024/02/27	1	129.00	0	0.00	128.50	1	2,883	0.03%
2024/02/23	0	0.00	0.1	131.50	131.00	-0.1	3,044	0.00%
2024/02/22	1	131.50	0	0.00	131.00	1	3,060	0.03%
2024/02/20	1	132.50	0	0.00	131.50	1	3,139	0.03%
2024/02/16	0	0.00	0.5	129.50	128.50	-0.5	3,428	-0.01%
2024/02/15	0	0.00	1	126.50	128.50	-1	3,434	-0.03%
2024/02/05	2	128.00	0	0.00	127.00	2	3,445	0.06%
2024/02/01	3	128.83	0	0.00	129.00	3	3,452	0.09%
2024/01/31	2	129.00	0	0.00	128.50	2	3,460	0.06%
2024/01/29	1	129.50	0	0.00	130.50	1	3,503	0.03%
2024/01/25	0.1	131.12	0	0.00	131.00	0.1	3,604	0.00%
2024/01/24	1	132.50	0	0.00	131.00	1	3,620	0.03%
2024/01/23	3	133.00	3	134.00	133.00	0	3,631	0.00%
2024/01/22	2	133.50	0	0.00	133.50	2	3,639	0.05%
2024/01/17	2	130.00	0	0.00	130.00	2	3,651	0.05%
2024/01/09	2	135.50	0	0.00	135.00	2	3,800	0.05%
2024/01/05	0	139.50	0	0.00	139.50	0	3,835	0.00%
2024/01/04	3	141.67	0	0.00	141.00	3	3,817	0.08%
2024/01/03	1	139.50	6.1	142.42	142.00	-5.1	3,801	-0.13%
2024/01/02	1.1	141.00	0	0.00	141.50	1.1	3,795	0.03%
2023/12/29	2	140.75	0	0.00	142.00	2	3,793	0.05%
2023/12/28	2	143.50	1	142.50	142.00	1	3,785	0.03%
2023/12/26	0	0.00	0	139.50	140.00	0	3,729	0.00%
2023/12/19	1	138.06	3	139.50	139.00	-2	3,752	-0.05%
2023/12/18	5	137.80	0	0.00	137.50	5	3,749	0.13%
2023/12/14	1	147.50	2	148.00	148.50	-1	3,738	-0.03%
2023/12/07	0	0.00	3	142.67	142.00	-3	3,886	-0.08%
2023/12/06	1	146.00	1	145.50	145.50	0	3,856	0.00%
2023/12/04	2	150.25	0	0.00	149.50	2	3,806	0.05%
2023/12/01	1	150.50	1.4	149.50	149.50	-0.4	3,798	-0.01%
2023/11/30	3	149.67	4	149.75	148.50	-1	3,801	-0.03%
2023/11/29	1	151.00	5	149.60	149.50	-4	3,692	-0.11%
2023/11/28	1	141.00	4	144.00	144.00	-3	3,441	-0.09%
2023/11/27	0	0.00	3.2	143.38	141.50	-3.2	3,349	-0.10%
2023/11/24	1.1	141.82	0	0.00	139.00	1.1	3,216	0.03%
2023/11/22	0	0.00	2	140.50	140.50	-2	3,120	-0.06%
2023/11/17	0	0.00	2	139.00	138.50	-2	3,057	-0.07%
2023/11/16	1	137.00	0	0.00	136.50	1	3,041	0.03%
2023/11/15	3.1	140.00	16	136.81	138.00	-12.9	3,016	-0.43%
2023/11/13	0	0.00	1	132.00	132.50	-1	2,771	-0.04%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/07	0	0.00	1	130.00	130.50	-1	2,781	-0.04%
2023/11/03	2	127.00	0	0.00	127.50	2	2,829	0.07%
2023/11/02	10	131.00	0	0.00	131.00	10	2,812	0.36%
2023/10/27	1	126.50	0	0.00	125.50	1	3,209	0.03%
2023/10/23	1	130.50	0	0.00	128.00	1	3,647	0.03%
2023/10/19	0	0.00	1	132.00	132.50	-1	3,759	-0.03%
2023/10/18	3	133.17	3	130.33	130.00	0	3,850	0.00%
2023/10/16	1	130.00	2	131.75	130.50	-1	4,164	-0.02%
2023/10/12	0	0.00	2	126.00	128.50	-2	4,332	-0.05%
2023/10/05	0.1	126.00	1	125.00	126.50	-0.9	4,468	-0.02%
2023/09/28	0.1	125.00	0	0.00	125.00	0.1	4,703	0.00%
2023/09/22	0.5	126.00	0	0.00	128.00	0.5	5,066	0.01%
2023/09/21	1.5	128.00	0	0.00	127.50	1.5	5,038	0.03%
2023/09/20	1	130.50	1	130.00	130.50	0	5,033	0.00%
2023/09/19	1	134.50	1	135.50	132.50	0	5,046	0.00%
2023/09/15	0	0.00	3	133.17	132.50	-3	5,003	-0.06%
2023/09/14	0	0.00	3	131.67	132.00	-3	4,990	-0.06%
2023/09/13	5	132.00	0	0.00	130.00	5	4,971	0.10%
2023/09/06	0	0.00	2	129.75	129.00	-2	5,233	-0.04%
2023/08/31	1	122.50	1	124.00	123.50	0	5,189	0.00%
2023/08/30	0.5	122.50	0	0.00	123.00	0.5	5,256	0.01%
2023/08/28	0.1	120.00	0	0.00	120.00	0.1	5,292	0.00%
2023/08/21	2.2	122.57	1	124.00	121.50	1.2	5,471	0.02%
2023/08/16	0.5	125.00	0	0.00	125.50	0.5	5,510	0.01%
2023/08/14	0.1	122.00	0	0.00	125.50	0.1	5,696	0.00%
2023/08/10	0	0.00	2	124.00	124.50	-2	5,803	-0.03%
2023/08/09	2	127.50	0	0.00	127.50	2	5,797	0.03%
2023/08/08	1	129.00	3	129.83	130.00	-2	5,864	-0.03%
2023/08/07	3	129.00	0	0.00	129.00	3	5,915	0.05%
2023/08/04	3	125.33	0	0.00	126.50	3	5,943	0.05%
2023/08/02	6.6	127.70	22	126.02	126.50	-15.4	6,058	-0.25%
2023/08/01	6.5	137.00	4	136.50	133.00	2.5	6,000	0.04%
2023/07/31	3	139.00	3	139.83	140.00	0	5,836	0.00%
2023/07/28	5.1	141.71	2	141.00	142.00	3.1	5,698	0.05%
2023/07/27	1.2	139.50	1	139.50	139.50	0.2	5,616	0.00%
2023/07/26	1.2	138.17	0	0.00	136.50	1.2	5,628	0.02%
2023/07/25	6	139.92	1.3	139.73	139.00	4.7	5,618	0.08%
2023/07/24	1	140.00	2	139.75	140.00	-1	5,584	-0.02%
2023/07/21	0.3	140.00	85	140.00	140.00	-84.7	5,630	-1.50%
2023/07/20	3	145.17	4	143.75	142.00	-1	5,673	-0.02%
2023/07/19	1	143.50	1	142.50	141.50	0	5,475	0.00%
2023/07/18	7	139.50	10	140.00	141.00	-3	5,344	-0.06%
2023/07/17	1	137.00	10	138.50	138.00	-9	5,173	-0.17%
2023/07/14	0	0.00	30	137.50	137.00	-30	5,169	-0.58%
2023/07/13	7	132.93	0	0.00	133.00	7	5,120	0.14%
2023/07/12	30.3	132.50	0	0.00	131.50	30.3	5,077	0.60%
2023/07/11	66	133.40	31	133.98	133.50	35	5,062	0.69%
2023/07/06	0	0.00	3	135.00	134.00	-3	5,046	-0.06%
2023/07/05	80	138.00	10	139.00	136.00	70	4,982	1.40%
2023/07/04	11	134.59	5	133.70	135.50	6	4,758	0.13%
2023/07/03	4	129.00	0	0.00	129.00	4	4,642	0.09%
2023/06/30	1.1	128.00	0	0.00	128.50	1.1	4,718	0.02%
2023/06/28	2	130.00	0	0.00	127.00	2	4,942	0.04%
2023/06/26	0	0.00	1	127.00	131.00	-1	5,095	-0.02%
2023/06/21	1	128.00	49	129.00	128.00	-48	5,190	-0.92%
2023/06/20	3	129.83	0	0.00	129.50	3	5,593	0.05%
2023/06/19	2	131.75	0	0.00	130.50	2	5,642	0.04%
2023/06/16	3	132.00	1	131.50	131.50	2	5,638	0.04%
2023/06/15	0	0.00	3	133.17	134.00	-3	5,682	-0.05%
2023/06/14	1	132.00	2	131.00	130.50	-1	5,637	-0.02%
2023/06/13	51	132.49	3	134.33	135.00	48	5,582	0.86%
2023/06/09	1.1	128.05	0	0.00	128.00	1.1	5,465	0.02%
2023/06/08	1	126.50	1	128.50	126.00	0	5,502	0.00%
2023/06/07	0	0.00	1	128.00	129.00	-1	5,548	-0.02%
2023/06/05	0	0.00	1	128.50	130.00	-1	5,624	-0.02%
2023/06/02	0	0.00	0.1	126.50	127.00	-0.1	5,665	0.00%
2023/05/31	1	129.00	0	0.00	129.00	1	6,015	0.02%
2023/05/30	2	129.25	1	129.00	129.00	1	6,057	0.02%
2023/05/29	0	0.00	1	130.00	130.50	-1	6,039	-0.02%
2023/05/26	0.2	125.50	0	126.00	125.50	0.2	6,126	0.00%
2023/05/25	0	126.00	0	0.00	125.50	0	6,300	0.00%
2023/05/19	1	129.50	0	126.50	126.00	1	6,787	0.01%
2023/05/18	1	126.00	0	0.00	125.50	1	6,762	0.01%
2023/05/17	1.2	122.21	0	0.00	123.00	1.2	6,795	0.02%
2023/05/16	1	122.00	0	0.00	121.50	1	6,830	0.01%
2023/05/15	0	0.00	0	123.50	122.50	0	6,814	0.00%
2023/05/12	1	123.50	1	124.50	125.50	0	6,893	0.00%
2023/05/11	4	125.63	1.1	126.10	124.00	3	6,930	0.04%
2023/05/10	1.1	126.07	0	0.00	129.50	1.1	7,124	0.01%
2023/05/09	1	126.50	0	0.00	126.50	1	7,217	0.01%
2023/05/08	2	136.75	3	135.50	133.50	-1	7,224	-0.01%
2023/05/05	1	133.50	1	133.50	133.50	0	7,405	0.00%
2023/05/04	4	130.38	1	134.00	131.50	3	7,952	0.04%
2023/05/03	2	132.50	0	0.00	133.50	2	8,266	0.02%
2023/05/02	2	132.00	0	0.00	131.00	2	8,292	0.02%
2023/04/28	1	131.00	1	131.50	133.00	0	8,374	0.00%
2023/04/27	2	131.00	0	0.00	129.50	2	8,347	0.02%
2023/04/26	1	126.00	2	129.50	130.50	-1	8,364	-0.01%
2023/04/25	0.5	132.00	0	0.00	130.00	0.5	8,288	0.01%
2023/04/21	1.5	138.33	10	139.00	139.00	-8.5	8,332	-0.10%
2023/04/20	1.5	143.00	0	0.00	142.50	1.5	8,360	0.02%
2023/04/19	0	0.00	0	144.50	143.50	0	8,468	0.00%
2023/04/18	0	151.50	0	0.00	147.00	0	8,422	0.00%
2023/04/17	4	150.00	0	0.00	149.00	4	8,406	0.05%
2023/04/14	0	0.00	1	148.50	148.50	-1	8,401	-0.01%
2023/04/10	0	0.00	2	148.50	149.00	-2	8,400	-0.02%
2023/04/06	0	0.00	2	148.00	148.00	-2	8,373	-0.02%
2023/03/31	2.1	149.50	5	150.40	149.50	-3	8,403	-0.04%
2023/03/30	2	147.50	1	148.50	148.50	1	8,360	0.01%
2023/03/29	3	143.33	29	145.36	143.00	-26	8,337	-0.31%
2023/03/28	0	0.00	7	146.00	146.00	-7	8,476	-0.08%
2023/03/27	0.5	152.00	0	0.00	151.50	0.5	8,360	0.01%
2023/03/24	0	0.00	1	157.50	155.50	-1	8,339	-0.01%
2023/03/23	33	160.11	8	159.94	159.50	25	8,267	0.30%
2023/03/22	0	0.00	1	148.50	150.00	-1	7,933	-0.01%
2023/03/21	1	147.00	0	0.00	147.00	1	7,914	0.01%
2023/03/20	2	147.25	2	148.25	148.00	0	7,914	0.00%
2023/03/14	0	0.00	1	146.50	147.00	-1	8,204	-0.01%
2023/03/10	3	145.00	0.1	145.83	145.00	2.9	8,362	0.03%
2023/03/09	1	151.50	1	149.00	148.50	0	8,462	0.00%
2023/03/08	2	147.27	0	0.00	150.00	2	8,439	0.02%
2023/03/07	2	148.50	3	148.33	148.50	-1	8,528	-0.01%
2023/03/06	8	154.50	15	155.20	151.50	-7	8,498	-0.08%
2023/03/03	0	0.00	2.1	151.69	150.50	-2.1	8,334	-0.03%
2023/03/02	1	147.50	1	147.50	148.00	0	8,660	0.00%
2023/03/01	2	148.50	2	147.50	149.50	0	8,852	0.00%
2023/02/24	5.3	150.02	2	151.50	147.50	3.3	9,086	0.04%
2023/02/23	5	149.20	2	146.75	149.50	3	9,028	0.03%
2023/02/22	1	141.56	0	0.00	142.50	1	9,014	0.01%
2023/02/21	2	144.00	0	0.00	145.50	2	9,132	0.02%
2023/02/20	3	146.50	3	143.50	143.50	0	9,533	0.00%
2023/02/17	5	143.50	0	0.00	144.50	5	9,521	0.05%
2023/02/16	7	146.93	1	146.50	149.00	6	9,440	0.06%
2023/02/15	1	146.00	0	0.00	145.00	1	9,608	0.01%
2023/02/14	2	145.50	1	145.50	145.50	1	9,519	0.01%
2023/02/10	1	149.00	0	0.00	147.50	1	9,660	0.01%
2023/02/09	0.1	151.50	1	153.50	150.50	-0.9	9,805	-0.01%
2023/02/08	1	153.00	2	154.75	154.00	-1	9,831	-0.01%
2023/02/07	1	146.50	1	147.50	148.50	0	9,742	0.00%
2023/02/06	3	148.83	59	150.96	148.50	-56	9,772	-0.57%
2023/02/03	20	146.80	2	151.50	151.50	18	9,674	0.19%
2023/02/02	41	147.59	2	147.75	147.00	39	9,537	0.41%
2023/02/01	1	140.50	21	138.86	142.00	-20	9,089	-0.22%
2023/01/30	2	130.00	0	0.00	130.50	2	8,906	0.02%
2023/01/17	0	0.00	2	126.00	126.00	-2	8,856	-0.02%
2023/01/16	0	0.00	22	125.25	125.50	-22	8,966	-0.25%
2023/01/13	12	124.63	4.1	127.41	124.00	7.9	8,992	0.09%
2023/01/12	4	125.75	23	127.02	125.50	-19	9,057	-0.21%
2023/01/11	10	125.50	14	125.04	125.50	-4	9,041	-0.04%
2023/01/10	19	123.89	1	122.50	123.50	18	9,085	0.20%
2023/01/09	0	0.00	2	119.00	123.50	-2	9,169	-0.02%
2023/01/05	0.5	115.50	0	0.00	115.50	0.5	9,376	0.01%
2023/01/04	2	117.00	0	0.00	117.50	2	9,454	0.02%
2022/12/29	1	113.56	0	0.00	116.50	1	9,620	0.01%
2022/12/28	2	115.75	0	116.50	114.00	2	9,815	0.02%
2022/12/27	1	117.51	0	0.00	118.00	1	9,880	0.01%
2022/12/26	1	116.50	1	116.00	116.00	0	9,989	0.00%
2022/12/23	1	115.50	0	0.00	117.00	1	10,116	0.01%
2022/12/21	0	0.00	0	120.50	120.00	0	10,261	0.00%
2022/12/20	0	124.00	2	124.25	118.50	-2	10,300	-0.02%
2022/12/16	2	120.00	0	0.00	121.00	2	10,373	0.02%
2022/12/15	1	123.00	2.2	124.19	123.50	-1.2	10,490	-0.01%
2022/12/13	1.5	121.00	0	0.00	120.00	1.5	10,613	0.01%
2022/12/12	0	122.00	0	0.00	122.00	0	10,622	0.00%
2022/12/09	4	125.38	2	121.51	121.50	2	10,681	0.02%
2022/12/08	0	121.50	0.1	122.50	124.00	-0.1	10,619	0.00%
2022/12/07	5.5	119.57	3	118.50	118.50	2.5	10,585	0.02%
2022/12/06	2	124.00	2	128.00	124.00	0	10,914	0.00%
2022/12/05	4.1	126.15	16.2	127.25	127.00	-12.1	10,858	-0.11%
2022/12/02	1	124.00	1	125.00	124.50	0	10,783	0.00%
2022/12/01	6	123.92	2	124.50	123.50	4	10,825	0.04%
2022/11/30	1	120.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	8	121.81	2	120.25	120.50	6	10,954	0.05%
2022/11/28	1	119.50	0	0.00	122.00	1	10,869	0.01%
2022/11/25	0	0.00	1	122.00	120.00	-1	10,880	-0.01%
2022/11/24	28.1	124.34	14	126.46	123.50	14.1	10,847	0.13%
2022/11/23	0	0.00	2	122.50	122.50	-2	10,472	-0.02%
2022/11/22	1	122.50	11	122.91	122.00	-10	10,331	-0.10%
2022/11/21	0.1	118.25	0	0.00	118.00	0.1	10,324	0.00%
2022/11/18	0	0.00	3	118.50	115.50	-3	10,538	-0.03%
2022/11/17	26	121.35	1	121.02	121.00	25	10,446	0.24%
2022/11/16	5	120.40	10.5	121.52	123.00	-5.5	10,300	-0.05%
2022/11/15	0	0.00	1	112.00	116.00	-1	9,870	-0.01%
2022/11/14	1	110.50	3	111.00	111.00	-2	10,112	-0.02%
2022/11/11	0	0.00	1	112.50	109.50	-1	10,391	-0.01%
2022/11/10	0	0.00	1	109.50	110.00	-1	10,306	-0.01%
2022/11/09	1	109.00	1	109.49	109.50	0	10,425	0.00%
2022/11/07	13	106.54	4	107.25	107.50	9	10,829	0.08%
2022/11/04	1	110.50	0	0.00	111.00	1	10,661	0.01%
2022/11/03	2	109.47	3	109.83	110.50	-1	10,550	-0.01%
2022/11/02	1	108.00	4	107.25	107.00	-3	10,464	-0.03%
2022/11/01	0	0.00	1	103.50	104.00	-1	10,460	-0.01%
2022/10/31	4	104.00	2	103.75	102.50	2	10,606	0.02%
2022/10/28	6	102.50	1	103.00	102.50	5	10,684	0.05%
2022/10/27	0	0.00	1.1	98.05	101.50	-1.1	10,623	-0.01%
2022/10/26	2.1	96.05	1.1	95.81	95.70	1	10,559	0.01%
2022/10/25	1.1	97.60	0	0.00	97.30	1.1	10,521	0.01%
2022/10/24	0	0.00	0.2	100.25	97.90	-0.2	10,523	0.00%
2022/10/21	0.2	96.65	0	0.00	95.00	0.2	10,508	0.00%
2022/10/20	0.3	98.20	0.1	96.50	98.40	0.3	10,537	0.00%
2022/10/19	0.1	101.50	0	0.00	99.80	0.1	10,741	0.00%
2022/10/18	1	101.00	1	103.00	100.50	0	10,864	0.00%
2022/10/17	1	98.60	1.1	100.47	103.00	-0.1	11,816	0.00%
2022/10/13	1	97.69	1	100.00	94.10	0	12,329	0.00%
2022/10/12	2	105.50	1.1	105.43	104.00	0.9	12,291	0.01%
2022/10/11	1	109.00	2	108.50	107.00	-1	12,413	-0.01%
2022/10/07	0	114.00	0	0.00	113.00	0	12,607	0.00%
2022/10/06	0	0.00	1	115.00	115.50	-1	13,015	-0.01%
2022/10/05	1	117.00	1	113.00	113.00	0	13,248	0.00%
2022/10/03	0.1	107.00	1	106.46	107.50	-0.9	13,402	-0.01%
2022/09/29	0.5	104.76	0	0.00	104.50	0.5	13,715	0.00%
2022/09/28	2	109.00	2	106.10	105.00	0	13,911	0.00%
2022/09/27	0.1	110.00	0	0.00	113.50	0.1	14,330	0.00%
2022/09/26	4	110.25	1	114.50	108.50	3	14,738	0.02%
2022/09/23	7.1	119.83	1.1	117.19	117.00	6	15,029	0.04%
2022/09/22	7	124.93	3	124.50	124.00	4	15,066	0.03%
2022/09/21	1	123.50	5	123.80	124.00	-4	15,104	-0.03%
2022/09/20	5	122.80	6	123.42	122.50	-1	15,196	-0.01%
2022/09/19	2	121.00	5	120.00	120.50	-3	15,291	-0.02%
2022/09/16	8	120.19	3	120.67	120.00	5	15,471	0.03%
2022/09/15	1	120.50	1	123.50	120.00	0	15,554	0.00%
2022/09/14	6	121.17	30	119.07	123.50	-24	15,708	-0.15%
2022/09/13	32.1	125.13	3	124.67	122.50	29.1	15,748	0.18%
2022/09/08	2	115.00	2	116.50	117.50	0	15,711	0.00%
2022/09/07	0	113.50	0	0.00	115.00	0	15,940	0.00%
2022/09/06	2	114.25	1	112.50	113.00	1	16,010	0.01%
2022/09/05	1.5	122.00	1	118.59	118.50	0.5	15,932	0.00%
2022/09/02	1.1	121.52	3	122.83	122.00	-2	15,939	-0.01%
2022/09/01	0	0.00	0.1	123.25	121.00	-0.1	16,062	0.00%
2022/08/31	1	125.00	0	0.00	125.50	1	16,138	0.01%
2022/08/30	0	123.50	0	0.00	122.50	0	16,552	0.00%
2022/08/29	0	122.50	0	0.00	123.00	0	17,208	0.00%
2022/08/26	4	128.38	7.1	129.49	126.50	-3.1	17,514	-0.02%
2022/08/25	3	128.17	71	126.25	127.50	-68	17,347	-0.39%
2022/08/24	1.1	122.51	6	122.00	123.00	-4.9	17,193	-0.03%
2022/08/23	2	120.25	0	0.00	121.50	2	17,543	0.01%
2022/08/22	1	124.00	1	125.00	123.50	0	17,678	0.00%
2022/08/19	72	125.96	20	126.75	125.50	52	17,767	0.29%
2022/08/18	25	123.66	29	123.22	124.50	-4	17,514	-0.02%
2022/08/17	8	119.81	1	120.50	119.50	7	17,449	0.04%
2022/08/16	18.5	123.03	13.1	124.30	122.50	5.4	17,705	0.03%
2022/08/15	19	124.71	15	124.17	124.00	4	17,881	0.02%
2022/08/12	22	120.22	9	118.67	121.50	13	18,001	0.07%
2022/08/11	2	114.00	2	113.50	113.00	0	17,973	0.00%
2022/08/10	1	111.00	2	111.75	111.00	-1	18,274	-0.01%
2022/08/09	1	114.00	0	112.50	113.50	1	18,552	0.01%
2022/08/08	1	114.00	9	112.94	114.00	-8	19,047	-0.04%
2022/08/05	10	112.10	3	111.17	114.00	7	19,385	0.04%
2022/08/04	4	105.13	3	105.49	106.50	1	19,606	0.00%
2022/08/03	4	108.00	4	108.38	108.00	0	19,728	0.00%
2022/08/02	2.4	109.17	1	110.50	109.00	1.4	20,209	0.01%
2022/08/01	1	113.50	1	114.94	112.50	0	20,510	0.00%
2022/07/29	1	120.00	1	118.50	119.50	0	21,141	0.00%
2022/07/28	3	122.00	3	122.50	118.00	0	21,759	0.00%
2022/07/27	1.1	120.03	0	0.00	120.00	1.1	22,255	0.00%
2022/07/26	3	121.67	1	120.00	119.50	2	22,354	0.01%
2022/07/25	1	127.50	2	127.00	127.50	-1	22,271	0.00%
2022/07/22	16	132.06	13	131.15	130.00	3	22,383	0.01%
2022/07/21	12	125.79	24	123.69	129.50	-12	21,594	-0.06%
2022/07/20	14	118.00	2	118.25	118.00	12	21,191	0.06%
2022/07/19	6	114.75	3.1	114.83	114.00	2.9	21,217	0.01%
2022/07/18	18	118.39	18	116.67	117.00	0	21,378	0.00%
2022/07/15	6	114.75	3	115.33	116.00	3	21,812	0.01%
2022/07/14	1	110.96	6	113.08	114.50	-5	21,730	-0.02%
2022/07/13	3	111.17	0	0.00	110.00	3	21,524	0.01%
2022/07/12	4	112.13	3	112.67	112.50	1	21,510	0.00%
2022/07/08	1	116.00	2.1	119.00	117.00	-1.1	21,852	0.00%
2022/07/07	3	113.16	3.1	112.17	117.00	0	21,879	0.00%
2022/07/06	4	114.53	4	116.00	112.50	0	22,093	0.00%
2022/07/05	8	117.50	7	115.65	118.00	1	22,267	0.00%
2022/07/04	3.6	119.22	7	119.64	122.00	-3.4	22,281	-0.02%
2022/07/01	6.5	126.04	6	124.02	122.50	0.5	22,482	0.00%
2022/06/30	8	136.38	5	137.01	136.00	3	22,408	0.01%
2022/06/29	4.1	138.25	5	139.60	143.00	-0.9	22,711	0.00%
2022/06/28	4.5	140.44	1	143.00	140.50	3.5	22,946	0.02%
2022/06/27	13	149.31	3	147.67	147.50	10	23,468	0.04%
2022/06/24	2	141.00	16.1	142.44	140.00	-14.1	23,867	-0.06%
2022/06/23	7.1	143.38	14	147.03	144.00	-7	24,329	-0.03%
2022/06/22	5.5	145.55	24	146.00	144.00	-18.5	24,814	-0.07%
2022/06/21	7	155.57	1	155.50	156.50	6	25,557	0.02%
2022/06/20	15.5	163.16	2	158.01	154.00	13.5	26,723	0.05%
2022/06/17	10	163.50	2	164.00	167.50	8	27,070	0.03%
2022/06/16	5	170.30	44	174.97	166.00	-39	27,297	-0.14%
2022/06/15	1	171.00	58	170.25	170.50	-57	27,687	-0.21%
2022/06/14	1	164.06	31	167.13	168.00	-30	27,861	-0.11%
2022/06/13	72	166.62	2	167.75	166.50	70	27,830	0.25%
2022/06/10	83	173.15	41	172.46	172.50	42	27,999	0.15%
2022/06/09	3	176.00	2	174.75	176.50	1	27,910	0.00%
2022/06/08	23	181.07	17	179.53	175.00	6	27,819	0.02%
2022/06/07	26	179.73	34	180.01	182.00	-8	27,607	-0.03%
2022/06/06	22	175.41	31	176.44	176.50	-9	27,139	-0.03%
2022/06/02	14	172.57	1	173.50	173.00	13	26,990	0.05%
2022/06/01	7	173.07	2	173.25	171.50	5	26,945	0.02%
2022/05/31	17	173.62	13	173.46	173.50	4	26,840	0.01%
2022/05/30	10	168.55	8	168.44	169.00	2	26,547	0.01%
2022/05/27	3	164.01	4	165.50	162.50	-1	26,408	0.00%
2022/05/26	3	161.34	1.1	160.57	160.50	2	26,281	0.01%
2022/05/25	12	163.16	14	160.00	164.00	-2	26,198	-0.01%
2022/05/24	2	164.04	4	164.01	160.50	-2	26,005	-0.01%
2022/05/23	1	175.00	5	175.10	172.00	-4	25,657	-0.02%
2022/05/20	15	176.57	8	177.19	175.00	7	25,429	0.03%
2022/05/19	6	170.17	29	169.71	173.50	-23	25,020	-0.09%
2022/05/18	7	173.57	9	173.06	171.50	-2	24,878	-0.01%
2022/05/17	16	169.97	14	169.25	171.50	2	24,725	0.01%
2022/05/16	12	171.04	8	170.75	167.50	4	24,832	0.02%
2022/05/13	11	167.64	18	168.50	166.50	-7	24,511	-0.03%
2022/05/12	9	166.89	10	164.40	163.00	-1	24,431	0.00%
2022/05/11	4	164.14	1	165.00	163.50	3	24,469	0.01%
2022/05/10	11	164.91	33	162.92	168.00	-22	24,989	-0.09%
2022/05/09	5	166.70	12.3	162.35	163.00	-7.3	24,776	-0.03%
2022/05/06	10.3	168.91	16	168.56	171.50	-5.7	24,525	-0.02%
2022/05/05	26	168.17	8	168.31	168.00	18	24,166	0.07%
2022/05/04	26	156.37	7	161.07	162.50	19	23,768	0.08%
2022/05/03	3	149.00	0	0.00	151.50	3	23,539	0.01%
2022/04/28	5	146.60	5	145.00	143.50	0	23,501	0.00%
2022/04/27	1	138.50	1	139.50	145.00	0	23,407	0.00%
2022/04/26	4	144.63	3	146.33	143.50	1	23,610	0.00%
2022/04/25	3.6	151.82	1	152.50	149.00	2.6	23,957	0.01%
2022/04/22	2.5	160.00	1	161.50	159.50	1.5	24,015	0.01%
2022/04/21	29	166.05	13	167.69	166.50	16	23,823	0.07%
2022/04/20	1	159.50	0	0.00	159.50	1	23,299	0.00%
2022/04/19	2	159.25	3	159.33	158.00	-1	23,270	0.00%
2022/04/18	4	156.25	3	156.17	156.00	1	23,186	0.00%
2022/04/15	8	156.60	16	158.78	156.50	-8	23,015	-0.03%
2022/04/14	19	167.66	16	166.88	167.00	3	22,684	0.01%
2022/04/13	11	163.55	0	0.00	163.50	11	22,437	0.05%
2022/04/12	8	160.31	2	160.00	159.00	6	22,172	0.03%
2022/04/11	4	161.50	97	166.59	160.50	-93	21,872	-0.43%
2022/04/08	66	172.37	1	173.46	173.00	65	21,426	0.30%
2022/04/07	3	172.18	3	172.33	172.50	0	20,942	0.00%
2022/04/06	9	181.56	17.1	181.68	180.00	-8.1	20,316	-0.04%
2022/04/01	10.1	183.56	8	183.56	183.00	2.1	20,023	0.01%
2022/03/31	32	195.25	14	195.46	191.00	18	19,559	0.09%
2022/03/30	9	197.39	15	195.57	190.50	-6	19,221	-0.03%
2022/03/29	15	190.93	22.1	191.37	194.50	-7.1	18,900	-0.04%
2022/03/28	14.1	183.13	17.1	179.61	177.00	-3	18,930	-0.02%
2022/03/25	33.1	181.36	13	176.96	179.50	20.1	18,298	0.11%
2022/03/24	17	174.82	5	178.40	179.00	12	17,766	0.07%
2022/03/23	26	170.35	23	171.74	175.50	3	16,873	0.02%
2022/03/22	5	157.60	11	156.73	160.00	-6	15,827	-0.04%
2022/03/21	12	153.46	7.1	153.22	153.50	4.9	15,465	0.03%
2022/03/18	3	149.83	8	151.75	149.00	-5	15,255	-0.03%
2022/03/17	10	143.40	16	146.06	148.50	-6	14,639	-0.04%
2022/03/16	3	139.00	3	138.50	137.00	0	14,436	0.00%
2022/03/15	7	141.36	6	143.25	138.50	1	14,460	0.01%
2022/03/14	4	143.88	2	145.00	145.00	2	14,442	0.01%
2022/03/11	1	143.00	2	144.00	143.00	-1	14,740	-0.01%
2022/03/10	5	144.40	22	146.07	143.00	-17	14,906	-0.11%
2022/03/09	4	143.38	15.1	144.70	143.50	-11.1	15,044	-0.07%
2022/03/08	6.1	141.60	5	139.60	140.00	1.1	15,349	0.01%
2022/03/07	5	138.10	2	138.50	138.00	3	16,046	0.02%
2022/03/04	1	144.50	1.2	145.58	144.50	-0.2	17,325	0.00%
2022/03/03	5	145.90	6	145.42	145.50	-1	18,951	-0.01%
2022/03/02	5.2	140.21	7	141.86	143.00	-1.8	19,522	-0.01%
2022/03/01	1	139.50	3	140.33	139.50	-2	20,151	-0.01%
2022/02/25	0	0.00	2	137.00	136.50	-2	20,576	-0.01%
2022/02/24	3.5	136.43	41	134.32	133.50	-37.5	21,396	-0.18%
2022/02/23	3	138.50	3	139.67	140.00	0	21,422	0.00%
2022/02/22	7.5	138.07	1	137.00	136.50	6.5	21,565	0.03%
2022/02/21	1	142.00	0	0.00	142.00	1	21,782	0.00%
2022/02/18	3	142.50	10	142.10	144.50	-7	22,092	-0.03%
2022/02/17	10	144.20	3	144.83	143.00	7	22,348	0.03%
2022/02/16	62.1	152.10	3	152.00	147.50	59.1	22,483	0.26%
2022/02/15	7	148.36	18.5	147.34	145.50	-11.5	22,383	-0.05%
2022/02/14	7	145.14	11	144.55	143.50	-4	22,227	-0.02%
2022/02/11	8	149.56	61	150.47	152.00	-53	22,140	-0.24%
2022/02/10	96	148.17	14	150.03	147.50	82	21,979	0.37%
2022/02/09	6	144.17	2	148.00	143.00	4	21,281	0.02%
2022/02/08	3	144.00	2	145.25	145.00	1	21,042	0.00%
2022/02/07	3	148.33	1	150.00	144.00	2	21,124	0.01%
2022/01/26	1	143.00	19	141.61	143.00	-18	20,884	-0.09%
2022/01/25	13	142.15	7	140.36	140.50	6	20,809	0.03%
2022/01/24	1	134.50	2	135.00	138.50	-1	20,593	0.00%
2022/01/21	5.5	136.36	0	0.00	135.00	5.5	20,604	0.03%
2022/01/20	1	141.50	2	141.25	142.00	-1	20,533	0.00%
2022/01/19	2	140.25	11	141.00	140.50	-9	20,662	-0.04%
2022/01/18	11	139.86	15.1	137.21	139.00	-4.1	20,828	-0.02%
2022/01/17	5	128.10	18	130.06	131.00	-13	20,616	-0.06%
2022/01/14	8.1	124.24	0.1	123.00	124.00	8	21,152	0.04%
2022/01/13	4	126.38	1.1	127.40	126.00	3	21,889	0.01%
2022/01/12	3	127.67	0	0.00	126.50	3	22,179	0.01%
2022/01/11	6	130.83	0	0.00	130.50	6	22,287	0.03%
2022/01/10	0.1	132.50	5	133.90	137.00	-5	22,311	-0.02%
2022/01/07	9	133.11	8	132.81	131.00	1	22,444	0.00%
2022/01/06	2	137.00	1	138.00	138.00	1	22,628	0.00%
2022/01/05	19	141.11	60	140.00	139.50	-41	22,911	-0.18%
2022/01/04	50	146.50	8	144.19	143.50	42	23,052	0.18%
2022/01/03	3	140.67	1	142.50	141.00	2	23,537	0.01%
2021/12/30	3	140.67	1	141.00	141.00	2	23,999	0.01%
2021/12/29	2	142.25	2	145.00	142.00	0	24,430	0.00%
2021/12/28	2	141.50	3	143.50	143.50	-1	24,848	0.00%
2021/12/27	2	142.50	1	143.50	142.50	1	25,173	0.00%
2021/12/24	3	144.17	1	143.50	143.00	2	25,512	0.01%
2021/12/23	3	147.00	1	148.00	145.00	2	25,614	0.01%
2021/12/22	14	148.86	26	148.54	145.50	-12	25,562	-0.05%
2021/12/21	2	140.50	3	140.67	139.50	-1	25,152	0.00%
2021/12/20	9.5	141.18	5.1	142.91	139.00	4.5	25,892	0.02%
2021/12/17	4	143.63	0.1	143.00	144.50	4	26,456	0.01%
2021/12/16	1	146.50	26	144.92	147.00	-25	26,543	-0.09%
2021/12/15	20.2	142.99	3.2	142.21	143.00	17	26,464	0.06%
2021/12/14	2.1	141.93	3	141.83	142.00	-0.9	26,689	0.00%
2021/12/13	1	138.50	50.1	139.50	138.00	-49.1	26,765	-0.18%
2021/12/10	53.1	141.87	1	140.00	140.00	52.1	27,342	0.19%
2021/12/09	2.1	141.78	1.2	142.13	141.00	0.9	28,202	0.00%
2021/12/08	4.2	142.80	2.7	142.49	144.50	1.5	28,612	0.01%
2021/12/07	3.5	145.29	0.4	145.50	144.00	3.1	28,992	0.01%
2021/12/06	4.5	153.17	5	151.20	149.00	-0.5	29,329	0.00%
2021/12/03	4	153.62	141	154.01	154.00	-137	30,337	-0.45%	大賣/鉅額交易
2021/12/02	9.5	157.16	85	157.63	152.00	-75.5	30,465	-0.25%
2021/12/01	50	159.44	158	158.62	162.50	-108	30,713	-0.35%	大賣/鉅額交易
2021/11/30	21	159.67	247	158.87	155.50	-226	30,901	-0.73%	大賣/鉅額交易
2021/11/29	426	146.51	105.7	151.87	156.00	320.3	31,412	1.02%	大買/大賣/鉅額交易
2021/11/26	216	143.23	41	142.98	143.50	175	31,181	0.56%	大買/鉅額交易
2021/11/25	51	142.72	358	143.43	139.00	-307	30,992	-0.99%	大賣/鉅額交易
2021/11/24	249.5	139.94	18.1	138.34	138.00	231.5	30,645	0.76%	大買/鉅額交易
2021/11/23	165.3	145.03	124	146.05	143.00	41.3	31,034	0.13%	大買/大賣/
2021/11/22	3.2	136.75	4.1	138.21	137.50	-0.9	31,544	0.00%
2021/11/19	17.1	139.87	3	136.17	135.50	14.1	34,292	0.04%
2021/11/18	7.3	140.14	6	141.42	139.50	1.3	35,764	0.00%
2021/11/17	43	142.80	115	138.39	143.00	-72	36,558	-0.20%	大賣/
2021/11/16	122.2	141.66	2	139.00	136.00	120.2	37,590	0.32%	大買/鉅額交易
2021/11/15	11	137.18	47	138.62	138.50	-36	38,657	-0.09%
2021/11/12	14	133.75	5	134.10	133.00	9	39,680	0.02%
2021/11/11	0	0.00	4	131.38	130.50	-4	40,366	-0.01%
2021/11/10	5	133.20	16	133.03	131.00	-11	40,750	-0.03%
2021/11/09	39	129.91	10	129.20	130.00	29	40,825	0.07%
2021/11/08	2	121.50	0	0.00	122.00	2	40,859	0.00%
2021/11/05	2	124.50	0	0.00	124.00	2	41,105	0.00%
2021/11/04	10	127.20	24	126.00	126.00	-14	41,586	-0.03%
2021/11/03	1	128.50	3	129.67	130.00	-2	41,987	0.00%
2021/11/02	35	133.90	3.1	134.90	128.00	31.9	42,474	0.08%
2021/11/01	0	0.00	1	131.00	131.00	-1	43,019	0.00%
2021/10/29	1.5	127.17	0.2	129.00	128.00	1.3	44,230	0.00%
2021/10/27	7	126.64	9	130.22	132.00	-2	45,083	0.00%
2021/10/26	12	129.08	13.3	132.45	127.00	-1.3	45,547	0.00%
2021/10/25	5	139.70	3	140.50	139.50	2	46,178	0.00%
2021/10/22	18.1	142.52	19	143.11	144.00	-1	46,175	0.00%
2021/10/21	12.4	141.93	14	137.57	136.00	-1.6	46,465	0.00%
2021/10/20	1.1	133.03	5.3	133.68	135.00	-4.2	46,586	-0.01%
2021/10/19	3.1	127.71	6.3	127.36	128.50	-3.2	47,139	-0.01%
2021/10/18	3	123.50	1	123.00	123.00	2	47,995	0.00%
2021/10/15	3	121.17	3	124.00	122.00	0	48,377	0.00%
2021/10/14	0	0.00	0.2	121.50	118.00	-0.2	48,819	0.00%
2021/10/13	7.6	120.79	0	0.00	120.50	7.6	49,261	0.02%
2021/10/12	0.1	130.50	0	0.00	128.50	0.1	49,863	0.00%
2021/10/08	4.1	136.56	3	135.33	131.00	1.1	50,305	0.00%
2021/10/07	3	131.83	14	132.86	133.50	-11	50,945	-0.02%
2021/10/06	7	128.93	5	126.10	130.50	2	50,971	0.00%
2021/10/05	7	119.14	4	124.38	126.50	3	51,717	0.01%
2021/10/04	6	124.92	2	124.50	121.50	4	52,128	0.01%
2021/10/01	2.5	123.20	3	128.17	124.00	-0.5	52,726	0.00%
2021/09/29	14	135.46	17.2	136.14	134.00	-3.2	53,244	-0.01%
2021/09/28	11	134.91	2	137.00	139.00	9	53,458	0.02%
2021/09/27	18.2	136.99	4	135.38	138.00	14.2	53,472	0.03%
2021/09/24	1	128.56	14.5	132.52	135.00	-13.5	52,807	-0.03%
2021/09/23	2	128.00	1	128.00	124.50	1	52,292	0.00%
2021/09/22	7	123.00	1	124.00	125.00	6	52,340	0.01%
2021/09/17	3	123.00	4.5	125.00	126.50	-1.5	52,383	0.00%
2021/09/16	7.5	120.33	1	121.50	121.50	6.5	52,394	0.01%
2021/09/15	4	123.50	3	120.67	120.00	1	52,459	0.00%
2021/09/14	9	123.44	3.1	123.05	121.50	5.9	52,046	0.01%
2021/09/13	11	131.36	4	133.63	129.00	7	51,349	0.01%
2021/09/10	4.1	130.51	3	130.83	133.00	1.1	51,054	0.00%
2021/09/09	4	132.75	4	134.13	133.00	0	50,598	0.00%
2021/09/08	22.5	132.34	21.5	130.02	130.50	1	50,078	0.00%
2021/09/07	9.5	140.18	0.8	143.13	138.50	8.7	49,056	0.02%
2021/09/06	14.3	155.98	29	156.26	153.50	-14.7	48,713	-0.03%
2021/09/03	37.5	164.12	36	163.94	165.50	1.5	48,488	0.00%
2021/09/02	46	169.97	31	166.32	159.00	15	48,252	0.03%
2021/09/01	21	163.83	31	162.37	167.00	-10	46,980	-0.02%
2021/08/31	5.5	153.64	8	154.44	155.00	-2.5	46,231	-0.01%
2021/08/30	2.5	149.80	2	151.75	150.00	0.5	46,138	0.00%
2021/08/27	14.5	149.55	11	151.09	150.00	3.5	46,457	0.01%
2021/08/26	15.5	159.19	25	160.24	158.00	-9.5	46,194	-0.02%
2021/08/25	90	165.08	66	163.54	158.50	24	45,344	0.05%
2021/08/24	16	159.00	36.1	160.46	163.50	-20.1	43,208	-0.05%
2021/08/23	17	150.56	17	150.79	149.00	0	42,798	0.00%
2021/08/20	18	142.06	44	141.60	144.00	-26	43,009	-0.06%
2021/08/19	48	142.20	30	147.32	135.00	18	42,007	0.04%
2021/08/18	70	140.90	92.5	141.03	150.00	-22.5	40,718	-0.06%
2021/08/17	26	141.85	22	142.02	137.50	4	39,881	0.01%
2021/08/16	17	136.79	19	136.82	135.50	-2	39,150	-0.01%
2021/08/13	20	136.45	13	136.12	130.50	7	38,780	0.02%
2021/08/12	14	135.75	34	136.81	136.50	-20	38,600	-0.05%
2021/08/11	14.5	129.07	0	0.00	128.00	14.5	38,648	0.04%
2021/08/10	5	133.30	9	133.89	135.00	-4	38,582	-0.01%
2021/08/09	22	139.52	4	138.25	138.50	18	38,319	0.05%
2021/08/06	10	148.10	32	148.08	150.00	-22	38,020	-0.06%
2021/08/05	33	144.71	53	145.67	144.50	-20	37,805	-0.05%
2021/08/04	66	151.14	34	150.97	149.50	32	37,759	0.08%
2021/08/03	2	140.75	38	139.28	142.00	-36	36,910	-0.10%
2021/08/02	39	135.47	5	135.10	135.00	34	36,810	0.09%
2021/07/30	21	141.17	24	139.06	135.00	-3	36,379	-0.01%
2021/07/29	31	134.05	34	136.31	136.50	-3	35,710	-0.01%
2021/07/28	26	133.27	3.2	134.88	132.50	22.9	34,588	0.07%
2021/07/27	16	146.09	23	151.85	147.00	-7	34,541	-0.02%
2021/07/26	16	151.13	68	146.93	155.00	-52	33,627	-0.15%
2021/07/23	60.2	143.01	77	152.66	141.00	-16.9	32,848	-0.05%
2021/07/22	56	153.33	48.1	155.37	153.00	7.9	32,220	0.02%
2021/07/21	25	146.92	28.2	143.35	147.50	-3.2	31,411	-0.01%
2021/07/20	97	136.43	119	137.38	134.50	-22	31,298	-0.07%	大賣/
2021/07/19	71	135.34	48	136.84	134.00	23	31,150	0.07%
2021/07/16	68	136.21	63	136.24	137.00	5	31,080	0.02%
2021/07/15	68	126.24	98	122.64	130.00	-30	30,465	-0.10%
2021/07/14	86	126.06	178	124.03	124.50	-92	30,605	-0.30%	大賣/
2021/07/13	30	120.47	35.1	121.25	123.00	-5.1	30,442	-0.02%
2021/07/12	66	112.33	102	112.31	112.00	-36	30,802	-0.12%	大賣/
2021/07/09	254	101.42	160	102.20	105.50	94	29,847	0.31%	大買/大賣/
2021/07/08	44	95.71	103.2	96.27	96.20	-59.2	29,423	-0.20%	大賣/
2021/07/07	92	93.15	32	92.23	95.50	60	29,117	0.21%
2021/07/06	24	87.02	18	86.38	86.90	6	28,520	0.02%
2021/07/05	9	87.69	17	88.62	86.20	-8	28,772	-0.03%
2021/07/02	1	82.80	7	83.51	86.00	-6	28,994	-0.02%
2021/07/01	8	80.61	26	80.50	78.90	-18	29,316	-0.06%
2021/06/30	16	80.93	21	80.82	80.30	-5	29,785	-0.02%
2021/06/29	22	83.11	2	82.10	81.10	20	31,403	0.06%
2021/06/28	6	84.78	16	84.79	84.90	-10	33,429	-0.03%
2021/06/25	64	84.35	5	85.02	84.30	59	34,038	0.17%
2021/06/24	146	84.10	141	83.06	83.50	5	33,812	0.01%	大買/大賣/
2021/06/23	1	82.40	7	81.34	82.40	-6	33,654	-0.02%
2021/06/22	5	81.76	2	82.70	79.20	3	33,733	0.01%
2021/06/18	0	0.00	6	80.80	79.60	-6	33,176	-0.02%
2021/06/17	2	81.50	341	79.68	81.50	-339	33,009	-1.03%	大賣/鉅額交易
2021/06/16	1	79.50	0	0.00	79.90	1	32,827	0.00%
2021/06/15	3	83.23	1	84.40	82.30	2	32,627	0.01%
2021/06/11	16.2	84.88	20	86.02	83.00	-3.9	32,497	-0.01%
2021/06/10	48	82.11	120.6	83.84	83.10	-72.6	31,950	-0.23%	大賣/
2021/06/09	23	79.87	7	79.59	78.60	16	31,065	0.05%
2021/06/08	19	77.07	191	77.41	77.00	-172	30,472	-0.56%	大賣/鉅額交易
2021/06/07	29	83.47	24	86.83	83.10	5	29,770	0.02%
2021/06/04	58	87.30	19	86.46	86.00	39	29,326	0.13%
2021/06/03	10	86.59	29	84.72	85.70	-19	28,631	-0.07%
2021/06/02	46	85.02	187	86.27	83.00	-141	28,030	-0.50%	大賣/鉅額交易
2021/06/01	21	83.88	21.3	85.35	86.10	-0.3	27,484	0.00%
2021/05/31	60	84.23	91	83.21	81.90	-31	26,770	-0.12%
2021/05/28	93	77.25	30.6	78.02	79.20	62.4	25,574	0.24%
2021/05/27	11	70.24	20	70.77	72.00	-9	24,303	-0.04%
2021/05/26	166	69.62	11	68.62	68.50	155	23,964	0.65%	大買/鉅額交易
2021/05/25	3	69.07	155	68.49	68.20	-152	23,809	-0.64%	大賣/鉅額交易
2021/05/24	147	67.01	12	66.77	66.80	135	23,310	0.58%	大買/鉅額交易
2021/05/20	6	64.57	2	64.70	62.90	4	23,202	0.02%
2021/05/19	6	66.00	13	65.95	66.00	-7	23,128	-0.03%
2021/05/18	17	59.24	4	62.85	62.90	13	22,850	0.06%
2021/05/17	7.5	60.29	122	57.71	57.20	-114.5	22,602	-0.51%	大賣/鉅額交易
2021/05/14	187	64.82	69	65.20	63.50	118	22,280	0.53%	大買/鉅額交易
2021/05/13	5	63.94	15	62.53	62.90	-10	21,942	-0.05%
2021/05/12	125.3	68.13	128	65.55	63.50	-2.7	21,570	-0.01%	大買/大賣/
2021/05/11	44.5	68.87	66	68.88	67.00	-21.5	20,854	-0.10%
2021/05/10	106	72.64	18	73.37	74.00	88	20,353	0.43%	大買/
2021/05/07	40	66.52	5.2	67.30	67.30	34.8	19,787	0.18%
2021/05/06	3	63.27	6	62.62	61.20	-3	19,751	-0.02%
2021/05/05	40	66.20	8	64.33	62.80	32	19,622	0.16%
2021/05/04	35	64.43	3	63.43	64.40	32	19,451	0.16%
2021/05/03	22.5	67.16	10	68.20	67.00	12.5	19,143	0.07%
2021/04/29	4.5	69.39	2	70.90	69.00	2.5	18,981	0.01%
2021/04/28	7	70.16	10	70.85	69.60	-3	18,872	-0.02%
2021/04/27	32	72.99	7	75.09	72.10	25	18,631	0.13%
2021/04/26	30	76.26	22	76.20	75.40	8	18,336	0.04%
2021/04/23	77	75.64	49	74.43	74.40	28	17,959	0.16%
2021/04/22	103	76.24	100	74.06	72.60	3	17,593	0.02%	大買/
2021/04/21	193	73.72	38	73.87	73.40	155	17,087	0.91%	大買/鉅額交易
2021/04/20	91	73.59	244	73.38	73.00	-153	16,800	-0.91%	大賣/鉅額交易
2021/04/19	214	70.83	19	70.91	70.00	195	16,096	1.21%	大買/鉅額交易
2021/04/16	18	68.26	93	68.82	71.10	-75	15,114	-0.50%
2021/04/15	25	64.19	17	65.08	64.70	8	14,251	0.06%
2021/04/14	92	61.80	1	63.90	63.70	91	13,976	0.65%
2021/04/13	141	67.36	11	66.97	65.60	130	13,548	0.96%	大買/鉅額交易
2021/04/12	0	0.00	2	66.70	66.70	-2	12,897	-0.02%
2021/04/09	15	61.35	21	63.66	60.70	-6	12,824	-0.05%
2021/04/08	13	66.28	6	67.00	64.00	7	12,398	0.06%
2021/04/07	12	60.41	31	63.05	64.20	-19	11,648	-0.16%
2021/04/06	13	59.00	25	58.59	58.40	-12	11,053	-0.11%
2021/04/01	47	58.72	190	58.62	58.20	-143	10,491	-1.36%	大賣/鉅額交易
2021/03/31	132	55.44	32.1	56.74	57.40	99.9	8,769	1.14%	大買/
2021/03/30	106	49.67	29.1	50.49	52.20	76.9	6,590	1.17%	大買/
2021/03/29	3	47.93	0	0.00	47.50	3	5,909	0.05%
2021/03/26	4	47.44	16	47.63	47.45	-12	5,852	-0.21%
2021/03/25	3	46.93	34	46.85	47.00	-31	5,689	-0.54%
2021/03/24	3	44.45	0	0.00	44.45	3	5,396	0.06%
2021/03/23	1	44.70	0	0.00	44.65	1	5,427	0.02%
2021/03/22	0	0.00	1	44.95	45.10	-1	5,465	-0.02%
2021/03/19	6	44.34	0	0.00	44.50	6	5,708	0.11%
2021/03/18	5	45.00	0	0.00	45.00	5	5,742	0.09%
2021/03/16	0	0.00	10	46.08	46.50	-10	5,917	-0.17%
2021/03/15	0	45.15	0	0.00	45.50	0	6,056	0.00%
2021/03/12	0	0.00	3	44.85	44.60	-3	6,178	-0.05%
2021/03/10	5	43.96	0	0.00	43.90	5	6,813	0.07%
2021/03/08	2	44.45	1.4	44.14	43.95	0.6	7,316	0.01%
2021/03/05	2.4	44.61	0	0.00	44.30	2.4	7,337	0.03%
2021/03/04	5	45.42	0	0.00	45.00	5	7,367	0.07%
2021/03/03	2	46.20	0	0.00	46.20	2	7,644	0.03%
2021/03/02	0	0.00	1.2	47.25	46.30	-1.2	7,592	-0.02%
2021/02/26	0	0.00	1.4	46.68	47.35	-1.4	7,537	-0.02%
2021/02/25	0	0.00	13	47.01	46.90	-13	7,510	-0.17%
2021/02/24	1	47.35	7	47.23	46.70	-6	7,609	-0.08%
2021/02/23	0.3	46.80	0	0.00	46.65	0.3	7,591	0.00%
2021/02/22	4.3	47.45	0	0.00	47.45	4.3	7,530	0.06%
2021/02/19	0.1	46.90	9	47.11	47.45	-8.9	7,275	-0.12%
2021/02/18	15	47.15	24	47.03	46.85	-9	7,114	-0.13%
2021/02/17	1.5	45.97	6	46.05	46.15	-4.5	7,002	-0.06%
2021/02/04	0	0.00	1	43.90	43.90	-1	6,937	-0.01%
2021/02/03	0.2	43.90	0	0.00	43.70	0.2	6,939	0.00%
2021/02/02	1	43.55	1	43.60	43.75	0	6,955	0.00%
2021/02/01	4.3	42.09	0	0.00	42.55	4.3	6,936	0.06%
2021/01/29	7	43.70	2	43.23	43.10	5	6,909	0.07%
2021/01/28	1	44.50	1	44.60	44.35	0	6,858	0.00%
2021/01/27	11	45.03	2	45.40	45.45	9	6,841	0.13%
2021/01/26	12.2	45.09	0	0.00	44.70	12.2	6,806	0.18%
2021/01/25	0.3	44.30	2	44.20	44.90	-1.7	6,778	-0.03%
2021/01/21	4	44.30	1	44.30	44.05	3	6,733	0.04%
2021/01/20	8.5	45.85	1	45.60	45.10	7.5	6,699	0.11%
2021/01/19	0.5	46.50	1	46.15	46.10	-0.5	6,581	-0.01%
2021/01/18	3.5	46.30	0	0.00	46.10	3.5	6,537	0.05%
2021/01/15	2	47.30	8.8	48.82	47.30	-6.8	6,465	-0.11%
2021/01/14	11	46.80	15	47.68	48.20	-4	6,337	-0.06%
2021/01/13	0.3	46.60	4	46.79	46.55	-3.7	6,131	-0.06%
2021/01/12	12.5	47.86	1	47.35	46.15	11.5	6,067	0.19%
2021/01/11	1	46.75	8	47.04	47.50	-7	5,985	-0.12%
2021/01/08	3	45.87	0	0.00	45.35	3	5,832	0.05%
2021/01/07	4	45.51	0	0.00	45.80	4	5,840	0.07%
2021/01/06	2	46.03	0	0.00	45.65	2	5,914	0.03%
2021/01/05	7.5	46.76	0	0.00	46.85	7.5	5,892	0.13%
2021/01/04	7	47.73	2	48.50	47.65	5	5,976	0.08%
2020/12/31	2	47.48	6	47.82	47.45	-4	5,860	-0.07%
2020/12/30	2	46.68	0	0.00	46.70	2	5,800	0.03%
2020/12/29	6	46.23	0	0.00	46.20	6	5,800	0.10%
2020/12/25	9	46.13	0.2	46.40	46.40	8.8	5,712	0.15%
2020/12/24	1	46.80	0	0.00	46.75	1	5,641	0.02%
2020/12/23	3	46.00	6	46.10	46.20	-3	5,543	-0.05%
2020/12/22	0	0.00	2.6	45.34	44.90	-2.6	5,383	-0.05%
2020/12/21	1	43.80	6	44.86	45.05	-5	5,259	-0.10%
2020/12/18	3	44.72	0	0.00	44.75	3	5,182	0.06%
2020/12/17	1.1	44.99	0	0.00	45.00	1.1	5,165	0.02%
2020/12/16	0	0.00	0.2	45.30	45.30	-0.2	5,161	0.00%
2020/12/15	15.6	45.71	20.3	46.43	45.15	-4.7	5,109	-0.09%
2020/12/14	4	47.59	5	48.05	47.40	-1	4,874	-0.02%
2020/12/11	26	47.48	3	47.03	46.95	23	4,843	0.47%
2020/12/10	26	48.89	6	49.15	48.25	20	4,790	0.42%
2020/12/09	13	50.90	13	51.45	51.00	0	4,654	0.00%
2020/12/08	19	49.66	2.1	49.88	50.20	16.9	4,480	0.38%
2020/12/07	39	51.74	198.1	50.72	50.80	-159.1	4,324	-3.68%	大賣/鉅額交易
2020/12/04	202	48.80	43.1	48.85	48.75	158.9	3,916	4.06%	大買/鉅額交易
2020/12/03	2	47.95	83	47.41	47.50	-81	3,684	-2.20%
2020/12/02	0	0.00	10	45.99	46.45	-10	3,307	-0.30%
2020/12/01	1	44.75	1	45.05	45.50	0	3,232	0.00%
2020/11/30	1	45.70	0	0.00	45.20	1	3,333	0.03%
2020/11/27	5	46.02	68	46.44	45.75	-63	3,579	-1.76%
2020/11/24	1	44.25	0	0.00	43.90	1	3,200	0.03%
2020/11/23	0	0.00	79.2	44.94	44.80	-79.2	3,145	-2.52%
2020/11/20	0	0.00	0.5	43.67	43.70	-0.5	2,993	-0.02%
2020/11/19	9	42.57	0	0.00	42.50	9	2,942	0.31%
2020/11/18	2	42.48	0	0.00	42.65	2	2,939	0.07%
2020/11/17	7	42.17	2	42.30	42.35	5	2,936	0.17%
2020/11/16	12	41.92	0	0.00	42.05	12	2,982	0.40%
2020/11/13	22	41.62	0	0.00	41.90	22	3,028	0.73%
2020/11/11	1	42.80	8	42.20	42.80	-7	3,120	-0.22%
2020/11/09	0	0.00	1	42.35	42.35	-1	3,181	-0.03%
2020/11/06	10	41.95	0	0.00	41.90	10	3,206	0.31%
2020/11/05	0	0.00	4	41.95	41.80	-4	3,263	-0.12%
2020/11/03	1	41.65	0	0.00	41.65	1	3,397	0.03%
2020/11/02	20	40.80	0	0.00	40.90	20	3,436	0.58%
2020/10/30	9	41.57	0	0.00	41.40	9	3,457	0.26%
2020/10/29	22	41.20	20	42.20	42.20	2	3,572	0.06%
2020/10/28	116	42.52	0	0.00	42.10	116	3,609	3.21%	大買/鉅額交易
2020/10/27	6	43.52	4	43.61	43.85	2	3,619	0.06%
2020/10/23	12	43.81	5	44.10	43.95	7	3,731	0.19%
2020/10/22	97	43.76	0	0.00	43.50	97	3,787	2.56%
2020/10/15	1	46.10	2	46.50	46.10	-1	3,764	-0.03%
2020/10/14	3	46.80	2	46.70	46.50	1	3,768	0.03%
2020/10/13	8	45.85	4	45.88	45.85	4	3,693	0.11%
2020/10/12	6	46.04	50	45.57	45.50	-44	3,642	-1.21%
2020/10/08	50	45.10	2	45.25	45.15	48	3,536	1.36%
2020/09/28	1	41.60	0	0.00	41.70	1	4,303	0.02%
2020/09/24	3	42.40	0	0.00	42.05	3	4,396	0.07%
2020/09/21	0	0.00	10	45.68	45.05	-10	4,359	-0.23%
2020/09/18	10	45.57	2	45.20	45.20	8	4,321	0.19%
2020/09/17	2	45.38	0	0.00	45.25	2	4,319	0.05%
2020/09/14	0	0.00	2	44.48	44.80	-2	4,231	-0.05%
2020/09/11	4	43.16	0	0.00	43.10	4	4,186	0.10%
2020/09/09	1	43.70	1	44.30	44.35	0	4,145	0.00%
2020/09/08	0	0.00	2	45.13	44.75	-2	4,132	-0.05%
2020/09/07	2	44.90	0	0.00	44.75	2	4,107	0.05%
2020/09/04	2	44.50	0	0.00	44.90	2	4,073	0.05%
2020/09/03	5	45.64	90	45.91	45.50	-85	4,036	-2.11%
2020/09/02	6	46.82	110	44.81	46.60	-104	3,899	-2.67%	大賣/鉅額交易
2020/09/01	20	42.43	0	0.00	43.20	20	3,618	0.55%
2020/08/31	0	0.00	3	42.97	42.80	-3	3,675	-0.08%
2020/08/28	5	43.14	2	43.10	43.10	3	3,696	0.08%
2020/08/26	0	0.00	3	43.65	43.60	-3	3,725	-0.08%
2020/08/24	0	0.00	2	42.80	42.85	-2	3,777	-0.05%
2020/08/21	1	42.70	3	43.03	43.05	-2	3,855	-0.05%
2020/08/20	52	42.65	12	41.62	42.55	40	3,846	1.04%
2020/08/19	32	44.53	0	0.00	44.00	32	3,804	0.84%
2020/08/18	3	46.03	0	0.00	45.65	3	3,761	0.08%
2020/08/17	7	45.79	8	46.48	46.65	-1	3,716	-0.03%
2020/08/14	7	45.26	0	0.00	45.60	7	3,649	0.19%
2020/08/13	1	46.30	2	46.63	45.95	-1	3,628	-0.03%
2020/08/11	2	45.55	0	0.00	44.95	2	3,516	0.06%
2020/08/10	7	47.76	1	47.50	47.30	6	3,459	0.17%
2020/08/07	2	46.10	0	0.00	47.10	2	3,354	0.06%
2020/08/06	3	46.27	1	46.35	46.00	2	3,321	0.06%
2020/08/05	5	46.85	0	0.00	47.00	5	3,283	0.15%
2020/08/03	3	46.25	0	0.00	46.40	3	3,226	0.09%
2020/07/30	2	45.40	1	45.05	46.00	1	3,211	0.03%
2020/07/29	0	0.00	1	44.50	44.95	-1	3,135	-0.03%
2020/07/28	1	43.50	0	0.00	42.70	1	3,103	0.03%
2020/07/27	70	43.92	2	43.83	44.00	68	3,047	2.23%
2020/07/24	1	43.70	0	0.00	42.70	1	3,010	0.03%
2020/07/23	0	0.00	1	44.35	44.20	-1	2,999	-0.03%
2020/07/21	2	43.48	1	43.45	43.20	1	2,941	0.03%
2020/07/17	0	0.00	2	43.18	43.00	-2	2,887	-0.07%
2020/07/15	2	42.15	0.1	41.80	41.70	1.9	2,861	0.07%
2020/07/13	1	43.85	0	0.00	43.80	1	2,906	0.03%
2020/07/10	1	44.50	0	0.00	43.70	1	2,895	0.03%
2020/07/09	2	46.15	1	45.85	45.55	1	2,814	0.04%
2020/07/08	7	48.00	9.5	48.25	47.45	-2.5	2,649	-0.09%
2020/07/07	24	44.72	435	44.15	45.35	-411	2,235	-18.39%	大賣/鉅額交易
2020/07/03	1	40.90	4	41.14	40.85	-3	1,990	-0.15%
2020/07/02	0	0.00	7	39.96	40.40	-7	1,919	-0.36%
2020/06/29	35	38.24	5	38.70	38.35	30	1,924	1.56%
2020/06/23	25	38.35	0	0.00	38.35	25	1,914	1.31%
2020/06/19	0	0.00	2	39.30	39.20	-2	1,867	-0.11%
2020/06/15	22	37.72	0	0.00	37.65	22	1,892	1.16%
2020/06/12	20	36.93	0	0.00	38.00	20	1,895	1.06%
2020/06/11	35	38.22	0	0.00	38.20	35	1,906	1.84%
2020/06/08	6	39.91	0	0.00	39.55	6	1,954	0.31%
2020/06/05	6	39.87	5	40.15	40.10	1	1,936	0.05%
2020/06/03	2.3	38.62	2	38.75	38.75	0.3	2,000	0.01%
2020/06/02	1	38.35	0	0.00	38.30	1	2,014	0.05%
2020/06/01	1	38.40	0	0.00	38.40	1	2,002	0.05%
2020/05/28	9	39.20	5	39.18	38.95	4	1,932	0.21%
2020/05/26	0	0.00	2	38.15	38.05	-2	1,845	-0.11%
2020/05/25	0.1	38.10	0	0.00	38.10	0.1	1,824	0.01%
2020/05/22	2	37.10	0	0.00	37.30	2	1,799	0.11%
2020/05/20	0	0.00	1	36.10	35.85	-1	1,783	-0.06%
2020/05/14	1	37.40	0	0.00	36.85	1	1,798	0.06%
2020/05/13	2	37.65	0	0.00	37.95	2	1,782	0.11%
2020/05/12	0	0.00	2	38.15	38.15	-2	1,772	-0.11%
2020/05/11	4	38.40	4	38.33	38.30	0	1,763	0.00%
2020/05/08	3	39.18	3	38.98	39.15	0	1,720	0.00%
2020/05/07	0	0.00	2	37.65	39.15	-2	1,648	-0.12%
2020/05/04	2	36.35	0	0.00	36.25	2	1,529	0.13%
2020/04/30	0.1	37.60	0	0.00	37.70	0.1	1,516	0.01%
2020/04/20	0	0.00	2	36.85	36.80	-2	1,551	-0.13%
2020/04/17	2	37.70	2	37.80	37.25	0	1,546	0.00%
2020/04/16	1	36.30	1	35.20	36.90	0	1,458	0.00%
2020/04/15	0	0.00	3	35.45	35.60	-3	1,428	-0.21%
2020/04/14	2.2	34.49	2	34.53	34.75	0.2	1,400	0.01%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/08	1	34.80	0	0.00	34.95	1	1,466	0.07%
2020/04/07	1	34.20	1	34.35	34.35	0	1,448	0.00%
2020/04/06	2	33.05	3	33.53	33.65	-1	1,434	-0.07%
2020/04/01	3	32.43	0	0.00	33.05	3	1,427	0.21%
2020/03/18	2	30.50	0	0.00	30.20	2	1,403	0.14%
2020/03/13	37	34.45	1	34.80	35.00	36	1,369	2.63%
2020/03/12	49	40.14	8	39.19	38.20	41	1,354	3.03%
2020/03/11	5	42.00	0	0.00	41.40	5	1,335	0.37%
2020/03/06	1	42.40	1	42.35	42.90	0	1,193	0.00%
2020/02/25	1	42.40	0	0.00	42.90	1	1,527	0.07%
2020/02/20	5	44.28	0	0.00	44.10	5	1,556	0.32%
2020/02/07	1	42.15	2	42.28	41.80	-1	1,589	-0.06%
2020/02/04	0	0.00	1	40.65	41.45	-1	1,628	-0.06%
2020/02/03	21	38.26	0	0.00	40.00	21	1,645	1.28%
2020/01/31	23	40.65	2	40.95	41.20	21	1,670	1.26%
2020/01/30	85	42.87	0	0.00	41.45	85	1,790	4.75%
2020/01/20	30	45.85	0	0.00	45.85	30	1,782	1.68%
2020/01/17	0	0.00	1	46.15	46.10	-1	1,778	-0.06%
2020/01/15	3	46.08	0	0.00	46.10	3	1,805	0.17%
2020/01/08	3	46.15	0	0.00	46.10	3	1,972	0.15%
2020/01/07	1	46.60	0	0.00	46.25	1	1,999	0.05%
2020/01/06	50	46.57	0	0.00	46.50	50	2,008	2.49%
2020/01/03	3	47.55	0	0.00	47.20	3	2,008	0.15%
2020/01/02	0	0.00	1	47.40	48.40	-1	1,967	-0.05%
2019/12/31	2	46.88	0	0.00	46.75	2	1,935	0.10%
2019/12/30	0	0.00	2	47.25	47.10	-2	1,936	-0.10%
2019/12/27	1	47.55	0	0.00	47.55	1	1,933	0.05%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/20	0.5	46.60	0	0.00	46.60	0.5	1,898	0.03%
2019/12/19	1	46.60	2	46.50	46.50	-1	1,906	-0.05%
2019/12/18	1	47.00	0	0.00	47.00	1	1,934	0.05%
2019/12/17	1	46.80	0	0.00	46.85	1	1,952	0.05%
2019/12/16	3	46.77	0	0.00	46.80	3	1,961	0.15%
2019/12/12	2	46.73	0	0.00	46.55	2	1,959	0.10%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/05	0	0.00	1	47.00	46.70	-1	2,159	-0.05%
2019/12/04	0	0.00	1	46.30	46.35	-1	2,182	-0.05%
2019/12/02	4	47.03	0	0.00	46.40	4	2,217	0.18%
2019/11/29	82	50.30	83.3	49.16	48.35	-1.3	2,186	-0.06%
2019/11/27	15	47.48	15	47.72	47.50	0	2,020	0.00%
2019/11/25	71.1	47.49	71	47.52	47.70	0.1	2,041	0.01%
2019/11/22	0	0.00	1	46.65	46.75	-1	2,035	-0.05%
2019/11/20	0.5	46.90	0	0.00	46.75	0.5	2,194	0.02%
2019/11/14	0	0.00	1	47.00	46.75	-1	2,228	-0.04%
2019/11/12	0	0.00	1	46.80	46.65	-1	2,247	-0.04%
2019/11/11	1	46.55	1	46.35	46.30	0	2,258	0.00%
2019/11/08	5	47.00	2	47.05	47.05	3	2,247	0.13%
2019/11/05	2	47.20	0	0.00	47.20	2	2,238	0.09%
2019/11/04	3	47.08	0.2	47.20	47.15	2.8	2,240	0.12%
2019/11/01	0	0.00	3	46.70	46.70	-3	2,238	-0.13%
2019/10/29	3.6	47.68	0	0.00	47.25	3.6	2,313	0.16%
2019/10/28	4.1	48.28	2	48.78	48.35	2.1	2,408	0.09%
2019/10/25	1.6	49.94	1	49.50	49.85	0.6	2,298	0.03%
2019/10/23	0	0.00	1	49.15	49.15	-1	2,286	-0.04%
2019/10/22	3	49.43	4	49.61	49.40	-1	2,297	-0.04%
2019/10/21	3	48.43	0	0.00	49.20	3	2,288	0.13%
2019/10/18	2	49.00	1	48.85	48.85	1	2,296	0.04%
2019/10/16	0	0.00	1	50.40	50.30	-1	2,269	-0.04%
2019/10/15	0	0.00	2	51.40	51.10	-2	2,248	-0.09%
2019/10/14	0	0.00	1	50.20	50.40	-1	2,197	-0.05%
2019/10/09	2	49.80	4	49.79	49.60	-2	2,173	-0.09%
2019/10/08	0.4	49.50	0	0.00	49.20	0.4	2,168	0.02%
2019/10/07	1	50.10	0	0.00	50.00	1	2,207	0.05%
2019/10/01	3	49.60	1	49.80	49.80	2	2,251	0.09%
2019/09/27	6	48.17	5	48.55	48.60	1	2,287	0.04%
2019/09/26	1.4	50.10	0	0.00	49.95	1.4	2,269	0.06%
2019/09/24	2	50.70	0	0.00	50.50	2	2,293	0.09%
2019/09/23	1	51.20	0	0.00	50.80	1	2,285	0.04%
2019/09/20	1.6	50.99	0	0.00	51.00	1.6	2,277	0.07%
2019/09/19	0	0.00	4	50.15	50.40	-4	2,242	-0.18%
2019/09/18	0	0.00	2	50.20	50.10	-2	2,222	-0.09%
2019/09/17	0	0.00	2	50.80	50.50	-2	2,209	-0.09%
2019/09/16	1	50.30	0	0.00	50.40	1	2,237	0.04%
2019/09/12	0	0.00	3	51.87	51.40	-3	2,244	-0.13%
2019/09/11	0	0.00	3	52.10	51.80	-3	2,229	-0.13%
2019/09/09	1	52.80	4	53.15	52.80	-3	2,163	-0.14%
2019/09/06	2	52.40	5	52.80	51.80	-3	2,061	-0.15%
2019/09/05	1	52.20	0	0.00	51.80	1	1,994	0.05%
2019/09/04	2	51.40	7	51.99	51.70	-5	1,959	-0.26%
2019/09/02	0	0.00	5	51.00	51.50	-5	1,913	-0.26%
2019/08/30	6	51.73	1	51.10	50.90	5	1,883	0.27%
2019/08/27	1	50.40	2	50.30	49.95	-1	1,732	-0.06%
2019/08/26	1	50.00	0	0.00	49.90	1	1,703	0.06%
2019/08/23	2	50.60	3	50.17	50.80	-1	1,647	-0.06%
2019/08/22	20	49.35	61	49.37	49.30	-41	1,548	-2.65%
2019/08/20	1	49.40	1	49.35	49.50	0	1,515	0.00%
2019/08/19	1	47.85	24	47.81	47.90	-23	1,449	-1.59%
2019/08/16	9	47.40	21	47.22	47.50	-12	1,457	-0.82%
2019/08/15	67	46.49	35	46.82	46.20	32	1,443	2.22%
2019/08/14	2	46.90	1	46.95	46.95	1	1,443	0.07%
2019/08/13	20	46.23	1	46.25	45.80	19	1,430	1.33%
2019/08/12	2	46.53	3	46.48	46.30	-1	1,429	-0.07%
2019/08/08	25	47.75	40	48.30	48.30	-15	1,416	-1.06%
2019/08/07	1	47.36	0	0.00	47.00	1	1,402	0.07%
2019/08/06	1	46.40	1	46.90	47.80	0	1,405	0.00%
2019/08/05	1	47.30	0	0.00	47.30	1	1,407	0.07%
2019/08/02	7	47.79	5	48.75	47.30	2	1,407	0.14%
2019/08/01	40	49.26	0	0.00	49.45	40	1,378	2.90%
2019/07/31	1	49.70	1	49.70	49.70	0	1,375	0.00%
2019/07/30	7	53.50	40	53.55	52.00	-33	1,298	-2.54%
2019/07/29	0	0.00	25	51.60	51.80	-25	1,175	-2.13%
2019/07/26	25	50.70	0	0.00	51.30	25	1,160	2.15%
2019/07/25	1	51.60	0	0.00	51.90	1	1,136	0.09%
2019/07/24	40	51.78	80	51.57	51.70	-40	1,129	-3.54%
2019/07/23	70	50.60	0	0.00	50.40	70	1,132	6.18%
2019/07/19	10	51.20	28	50.20	51.20	-18	1,111	-1.62%
2019/07/17	0	0.00	20	50.00	49.55	-20	1,067	-1.87%
2019/07/16	30	49.88	0	0.00	49.95	30	1,086	2.76%
2019/07/15	0	0.00	53	50.69	50.60	-53	1,094	-4.84%
2019/07/12	1	50.10	0	0.00	50.10	1	1,104	0.09%
2019/07/11	70	49.93	0	0.00	50.30	70	1,112	6.29%
2019/07/10	0	0.00	1	48.00	49.60	-1	1,085	-0.09%
2019/07/09	2	47.95	6	48.46	47.20	-4	1,049	-0.38%
2019/07/05	0	0.00	10	48.50	48.20	-10	1,087	-0.92%
2019/07/04	16	47.98	1	48.15	48.50	15	1,129	1.33%
2019/07/02	1	48.20	1	47.60	48.20	0	1,135	0.00%
2019/07/01	2	46.83	2	47.75	48.00	0	1,149	0.00%
2019/06/26	1	45.65	0	0.00	45.65	1	1,172	0.09%
2019/06/25	0	0.00	1	46.25	45.45	-1	1,212	-0.08%
2019/06/24	1	45.80	0	0.00	45.80	1	1,230	0.08%
2019/06/21	0	0.00	1	46.00	45.65	-1	1,287	-0.08%
2019/06/19	0	0.00	3	43.75	44.00	-3	1,386	-0.22%
2019/06/17	1	43.35	0	0.00	43.40	1	1,560	0.06%
2019/06/12	3	44.02	0	0.00	44.35	3	1,849	0.16%
2019/05/23	0	0.00	5	46.20	44.50	-5	2,126	-0.24%
2019/05/21	104	44.64	99	45.98	45.75	5	2,226	0.22%	大買/
2019/05/13	1	46.60	1	46.60	46.60	0	2,476	0.00%
2019/05/07	0	0.00	1	49.20	48.95	-1	2,495	-0.04%
2019/05/06	2	48.35	0	0.00	48.00	2	2,520	0.08%
2019/04/29	0	48.40	0	0.00	48.10	0	2,845	0.00%
2019/04/26	1	50.80	0	0.00	50.80	1	2,894	0.03%
2019/04/22	0	0.00	0	54.60	52.70	0	3,037	0.00%
2019/04/16	12	50.47	12	50.20	51.00	0	3,014	0.00%
2019/04/15	1	51.20	0	0.00	51.00	1	2,996	0.03%
2019/04/12	3	51.07	0	0.00	50.90	3	2,998	0.10%
2019/04/11	0	0.00	1	52.30	52.30	-1	2,988	-0.03%
2019/04/10	0	0.00	10	54.51	54.00	-10	2,958	-0.34%
2019/04/08	0	0.00	0	54.00	53.40	0	2,873	0.00%
2019/04/03	10	52.77	5	52.20	52.70	5	2,836	0.18%
2019/04/02	3	52.10	2	52.00	51.80	1	2,817	0.04%
2019/03/28	0	0.00	1	52.90	51.40	-1	2,767	-0.04%
2019/03/26	5	52.32	0	0.00	52.00	5	2,714	0.18%
2019/03/25	1	51.10	0	0.00	51.00	1	2,657	0.04%
2019/03/22	3	54.40	7	55.29	52.50	-4	2,627	-0.15%
2019/03/21	1	53.80	11	53.61	53.60	-10	2,509	-0.40%
2019/03/20	12	52.82	3	52.30	53.00	9	2,412	0.37%
2019/03/19	2	51.40	16	51.89	51.90	-14	2,367	-0.59%
2019/03/15	4	48.91	5	48.39	48.25	-1	2,131	-0.05%
2019/03/13	2	48.35	0	0.00	48.30	2	2,142	0.09%
2019/03/12	1	48.25	0	0.00	48.10	1	2,173	0.05%
2019/03/07	0	47.50	0	0.00	47.40	0	2,266	0.00%
2019/02/26	2	48.23	0	0.00	48.10	2	2,515	0.08%
2019/02/25	3	48.45	0	0.00	48.15	3	2,509	0.12%
2019/02/22	1	49.00	2.1	49.33	48.45	-1.1	2,497	-0.04%
2019/02/21	7	48.62	10	49.05	49.80	-3	2,425	-0.12%
2019/02/20	4	47.69	0	0.00	47.60	4	2,324	0.17%
2019/02/19	1	46.60	1	47.50	46.80	0	2,312	0.00%
2019/02/15	27	48.92	25	47.77	47.35	2	2,274	0.09%
2019/02/14	7	47.96	8	48.61	48.35	-1	2,210	-0.05%
2019/02/13	4	47.56	15	48.15	48.60	-11	2,158	-0.51%
2019/02/12	6	47.12	2	46.93	47.45	4	2,079	0.19%
2019/02/11	2	46.25	0	0.00	45.60	2	2,032	0.10%
2019/01/30	7	46.51	16	46.57	46.10	-9	2,009	-0.45%
2019/01/29	8	47.06	8	46.69	46.50	0	2,013	0.00%
2019/01/28	6	47.68	1	47.90	47.75	5	2,005	0.25%
2019/01/25	13	48.03	16	48.20	47.50	-3	2,017	-0.15%
2019/01/24	23	47.79	23	47.77	47.50	0	1,998	0.00%
2019/01/23	2	47.13	0	0.00	46.90	2	1,972	0.10%
2019/01/22	17	47.33	13	47.10	47.50	4	1,954	0.20%
2019/01/21	12	49.28	16	49.54	48.15	-4	1,914	-0.21%
2019/01/18	20	45.89	13	46.08	46.80	7	1,678	0.42%
2019/01/17	15	45.30	8	45.48	44.00	7	1,608	0.44%
2019/01/16	2	43.85	11	44.07	45.20	-9	1,529	-0.59%
2019/01/15	5	42.03	15	41.61	41.85	-10	1,464	-0.68%
2019/01/14	15	41.20	16	41.71	41.05	-1	1,479	-0.07%
2019/01/11	8	42.11	1	41.55	41.75	7	1,492	0.47%
2019/01/10	11	42.18	5	41.70	41.95	6	1,493	0.40%
2019/01/09	11	41.18	14	41.40	42.20	-3	1,493	-0.20%
2019/01/08	2	40.05	2	40.45	40.65	0	1,472	0.00%
2019/01/07	4	39.46	2	39.65	39.30	2	1,484	0.13%
2019/01/04	5	37.77	2	38.18	38.75	3	1,520	0.20%
2019/01/03	3	38.20	15	38.11	37.80	-12	1,530	-0.78%
2019/01/02	3	39.42	0	0.00	39.35	3	1,530	0.20%
2018/12/28	9	39.93	0	0.00	39.70	9	1,539	0.58%
2018/12/27	1	40.35	14	40.26	39.80	-13	1,556	-0.84%
2018/12/26	9	40.47	6	41.04	39.60	3	1,571	0.19%
2018/12/25	15.4	40.31	5	39.87	40.50	10.4	1,577	0.66%
2018/12/24	7	40.93	8	41.16	41.40	-1	1,572	-0.06%
2018/12/22	2	39.60	6	40.08	40.35	-4	1,565	-0.26%
2018/12/21	5	39.66	0	0.00	39.90	5	1,572	0.32%
2018/12/18	0.3	42.00	0	0.00	41.00	0.3	1,578	0.02%
2018/12/17	1	41.10	0	0.00	41.10	1	1,583	0.06%
2018/12/14	1	41.50	0	0.00	41.40	1	1,594	0.06%
2018/12/10	4	40.99	1	40.75	41.00	3	1,629	0.18%
2018/12/06	0	43.85	0	0.00	43.80	0	1,620	0.00%
2018/12/05	1.4	46.56	0	0.00	45.90	1.4	1,601	0.09%
2018/12/04	0	0.00	1	49.00	48.30	-1	1,574	-0.06%
2018/11/30	1	48.40	0	0.00	48.45	1	1,534	0.07%
2018/11/29	0	0.00	4	48.21	49.20	-4	1,471	-0.27%
2018/11/28	1	45.00	7	42.79	45.40	-6	1,334	-0.45%
2018/11/23	0	0.00	4	38.94	38.25	-4	1,185	-0.34%
2018/11/22	6	39.87	4	39.91	39.25	2	1,166	0.17%
2018/11/21	0	0.00	5	38.50	38.00	-5	1,130	-0.44%
2018/11/20	6	37.95	5	38.40	37.90	1	1,124	0.09%
2018/11/19	5	38.00	0	0.00	38.40	5	1,123	0.45%
2018/11/16	0	0.00	1	36.20	37.00	-1	1,121	-0.09%
2018/11/12	2	36.43	0	0.00	36.25	2	1,254	0.16%
2018/11/07	0	0.00	1	37.55	37.90	-1	1,267	-0.08%
2018/11/06	1	36.10	0	0.00	36.10	1	1,282	0.08%
2018/11/01	0	0.00	1	37.80	37.70	-1	1,268	-0.08%
2018/10/31	0	0.00	2	35.68	36.45	-2	1,261	-0.16%
2018/10/30	2	33.90	0	0.00	33.85	2	1,245	0.16%
2018/10/29	0	0.00	1	34.45	34.60	-1	1,243	-0.08%
2018/10/26	1	33.60	0	0.00	33.60	1	1,251	0.08%
2018/10/24	3	36.08	2	36.60	36.25	1	1,284	0.08%
2018/10/22	0	0.00	1	38.75	39.20	-1	1,338	-0.07%
2018/10/18	1	36.25	1	37.05	37.00	0	1,297	0.00%
2018/10/17	1	35.90	0	0.00	36.10	1	1,286	0.08%
2018/10/15	0	0.00	1.3	35.89	35.75	-1.3	1,276	-0.10%
2018/10/12	2	34.20	1	33.75	34.85	1	1,281	0.08%
2018/10/11	1	34.50	5	34.89	34.50	-4	1,246	-0.32%
2018/10/09	3	38.57	4	38.43	38.30	-1	1,228	-0.08%
2018/10/08	4	39.84	2	40.10	40.10	2	1,222	0.16%
2018/10/04	0	0.00	1	41.40	41.20	-1	1,220	-0.08%
2018/10/03	1	43.70	0	0.00	42.80	1	1,210	0.08%
2018/09/26	2	45.15	1	45.10	44.80	1	1,231	0.08%
2018/09/25	0	45.50	18	45.36	45.35	-18	1,243	-1.45%
2018/09/21	2	43.55	0	0.00	44.20	2	1,243	0.16%
2018/09/20	1	43.90	0	0.00	43.80	1	1,259	0.08%
2018/09/19	21	44.37	5	44.89	44.65	16	1,257	1.27%
2018/09/17	2.4	45.08	0	0.00	45.00	2.4	1,250	0.19%
2018/09/12	3	45.37	0	0.00	44.35	3	1,221	0.25%
2018/09/11	1	47.20	0	0.00	47.20	1	1,208	0.08%
2018/09/07	2	50.00	0	0.00	49.60	2	1,222	0.16%
2018/09/06	0	0.00	1	51.60	51.50	-1	1,225	-0.08%
2018/09/04	1	54.10	0	0.00	54.70	1	1,316	0.08%
2018/08/27	1	53.10	0	0.00	53.50	1	1,596	0.06%
2018/08/17	1	59.00	0	0.00	57.30	1	1,770	0.06%
2018/08/15	0	0.00	2	58.85	59.20	-2	1,797	-0.11%
2018/08/13	4	58.27	0	0.00	57.40	4	1,832	0.22%
2018/08/09	1	63.40	0	0.00	62.40	1	1,855	0.05%
2018/08/02	0	0.00	1	62.90	62.30	-1	2,034	-0.05%
2018/08/01	1	63.40	11	63.02	64.00	-10	2,059	-0.49%
2018/07/31	4	61.50	1	61.90	61.70	3	2,068	0.15%
2018/07/30	1	64.30	20	64.02	63.00	-19	2,067	-0.92%
2018/07/27	3	63.10	28	63.35	63.40	-25	2,066	-1.21%
2018/07/26	0	0.00	1	61.60	61.80	-1	2,072	-0.05%
2018/07/23	3	60.30	0	0.00	59.90	3	2,153	0.14%
2018/07/20	2	61.00	0	0.00	61.20	2	2,191	0.09%
2018/07/19	43	62.89	5	61.90	61.50	38	2,250	1.69%
2018/07/17	0	0.00	5	61.00	60.60	-5	2,338	-0.21%
2018/07/16	5	60.50	2	61.00	60.50	3	2,381	0.13%
2018/07/13	10	60.77	14	61.40	60.50	-4	2,407	-0.17%
2018/07/12	5	60.18	0	0.00	60.40	5	2,422	0.21%
2018/07/10	2	61.50	2	62.50	61.30	0	2,450	0.00%
2018/07/04	1	60.30	1	59.40	59.40	0	2,503	0.00%
2018/07/03	2	61.00	0	0.00	60.20	2	2,496	0.08%
2018/07/02	0	0.00	1	63.50	62.90	-1	2,495	-0.04%
2018/06/29	0	0.00	12	62.08	63.00	-12	2,509	-0.48%
2018/06/28	12	60.50	0	0.00	60.00	12	2,495	0.48%
2018/06/26	1	61.70	0	0.00	61.80	1	2,525	0.04%
2018/06/25	0	63.60	0	0.00	63.00	0	2,522	0.00%
2018/06/22	8	65.70	0	0.00	65.40	8	2,528	0.32%
2018/06/21	0	0.00	5	66.70	66.80	-5	2,545	-0.20%
2018/06/20	0	0.00	2	65.10	64.50	-2	2,572	-0.08%
2018/06/19	8	65.60	0	0.00	65.00	8	2,600	0.31%
2018/06/15	3	67.43	2	66.95	66.90	1	2,621	0.04%
2018/06/14	1	70.20	0	0.00	68.50	1	2,611	0.04%
2018/06/13	0	0.00	2	69.80	69.10	-2	2,624	-0.08%
2018/06/12	0	0.00	3	72.30	70.70	-3	2,696	-0.11%
2018/06/11	0	0.00	1	69.30	71.00	-1	2,816	-0.04%
2018/06/08	2	69.80	4	69.55	69.00	-2	2,833	-0.07%
2018/06/06	1	67.50	2	69.45	68.50	-1	2,878	-0.03%
2018/06/05	0	0.00	2	69.15	67.70	-2	2,852	-0.07%
2018/06/04	0	0.00	6	68.07	67.40	-6	2,807	-0.21%
2018/06/01	6	65.32	0	0.00	65.40	6	2,806	0.21%
2018/05/31	2	68.40	10	68.12	66.60	-8	2,799	-0.29%
2018/05/30	2	62.80	3	65.47	65.20	-1	2,739	-0.04%
2018/05/29	0	0.00	4	64.98	65.20	-4	2,724	-0.15%
2018/05/28	0	0.00	2	63.75	64.00	-2	2,688	-0.07%
2018/05/25	1	61.20	1	60.90	61.20	0	2,701	0.00%
2018/05/24	2	60.30	2	61.00	60.30	0	2,943	0.00%
2018/05/23	1	59.60	0	0.00	59.50	1	2,988	0.03%
2018/05/18	0	0.00	1	60.10	59.50	-1	3,116	-0.03%
2018/05/17	1	60.60	38	60.42	60.00	-37	3,163	-1.17%
2018/05/16	40	60.92	5	61.58	61.90	35	3,175	1.10%
2018/05/14	2	60.50	0.1	60.00	60.20	1.9	3,291	0.06%
2018/05/11	4	59.23	2	58.95	59.30	2	3,337	0.06%
2018/05/10	0	0.00	1.5	58.93	58.80	-1.5	3,370	-0.04%
2018/05/09	2	57.45	0	0.00	56.90	2	3,412	0.06%
2018/05/07	1	57.20	1	57.00	57.30	0	3,824	0.00%
2018/05/04	3	55.30	2	55.80	55.30	1	4,058	0.02%
2018/05/03	0.3	56.40	2	55.75	56.10	-1.7	4,106	-0.04%
2018/05/02	3	54.43	0	0.00	54.10	3	4,069	0.07%
2018/04/30	0.3	56.00	0	0.00	55.20	0.3	4,046	0.01%
2018/04/26	2	57.55	0	0.00	55.60	2	4,058	0.05%
2018/04/25	2	57.40	0	0.00	58.00	2	4,114	0.05%
2018/04/23	3	57.70	2	58.00	57.00	1	4,040	0.03%
2018/04/20	11	61.01	150	61.50	60.60	-139	3,983	-3.49%	大賣/鉅額交易
2018/04/19	1	63.41	1	65.00	63.20	0	3,962	0.00%
2018/04/18	5	64.74	0	0.00	63.90	5	3,956	0.13%
2018/04/17	5	67.00	0	0.00	66.40	5	3,924	0.13%
2018/04/16	2	66.20	4	66.23	66.40	-2	3,932	-0.05%
2018/04/12	1	68.30	0	0.00	68.00	1	3,925	0.03%
2018/04/11	2	68.80	0	0.00	69.00	2	3,939	0.05%
2018/04/10	150	71.10	0	0.00	69.60	150	4,012	3.74%	大買/鉅額交易
2018/04/09	0	0.00	1	71.40	71.40	-1	4,022	-0.02%
2018/04/03	1	68.10	1	68.70	69.30	0	4,036	0.00%
2018/04/02	2	70.00	2	70.35	69.60	0	4,060	0.00%
2018/03/30	0	0.00	1	71.90	71.20	-1	4,050	-0.02%
2018/03/29	2	70.75	0	0.00	70.70	2	4,055	0.05%
2018/03/28	0	0.00	1	71.90	71.30	-1	4,043	-0.02%
2018/03/26	4	71.43	1	71.20	71.30	3	4,127	0.07%
2018/03/23	3	71.77	0	0.00	72.00	3	4,123	0.07%
2018/03/22	3	74.87	0	0.00	74.00	3	4,101	0.07%
2018/03/15	3	75.97	42	74.22	76.70	-39	3,974	-0.98%
2018/03/14	41	73.32	3	74.53	72.90	38	3,800	1.00%
2018/03/13	2	73.40	32	73.56	74.00	-30	3,780	-0.79%
2018/03/12	1	73.40	6	72.85	72.90	-5	3,782	-0.13%
2018/03/09	0	0.00	0.5	70.70	71.00	-0.5	3,731	-0.01%
2018/03/08	1	70.00	2	69.60	70.10	-1	3,757	-0.03%
2018/03/07	9	70.32	0	0.00	69.80	9	3,746	0.24%
2018/03/06	10	71.90	30	71.80	72.00	-20	3,766	-0.53%
2018/03/05	2	71.80	0	0.00	71.80	2	3,774	0.05%
2018/03/02	1	72.51	0	0.00	72.60	1	3,786	0.03%
2018/03/01	0	0.00	26	73.40	73.50	-26	3,786	-0.69%
2018/02/27	0.3	73.00	25	74.58	73.00	-24.7	3,792	-0.65%
2018/02/26	82	77.13	4	76.22	74.30	78	3,813	2.04%
2018/02/23	0	0.00	6	73.68	72.50	-6	3,599	-0.17%
2018/02/22	23	71.69	75	72.04	72.00	-52	3,588	-1.45%
2018/02/21	39	71.26	3	71.40	70.90	36	3,585	1.00%
2018/02/12	0	0.00	32	70.41	67.80	-32	3,546	-0.90%
2018/02/09	30.2	70.07	3	69.20	70.20	27.2	3,523	0.77%
2018/02/08	3	70.00	0	0.00	70.30	3	3,476	0.09%
2018/02/06	4	71.95	3	70.37	67.40	1	3,403	0.03%
2018/02/05	1	68.20	2	72.35	73.70	-1	3,340	-0.03%
2018/02/02	12	72.42	11	72.75	71.60	1	3,287	0.03%
2018/02/01	2	76.10	3	75.57	74.30	-1	3,291	-0.03%
2018/01/31	6	74.60	4	75.70	76.10	2	3,304	0.06%
2018/01/30	9	76.94	9	78.36	75.30	0	3,489	0.00%
2018/01/29	17	73.89	17	74.59	75.70	0	3,226	0.00%
2018/01/26	1	69.90	25	69.06	68.90	-24	3,025	-0.79%
2018/01/25	0	66.00	0	0.00	65.50	0	3,039	0.00%
2018/01/24	5	65.70	0	0.00	65.70	5	3,137	0.16%
2018/01/23	2	66.10	0	0.00	65.80	2	3,186	0.06%
2018/01/22	7	67.00	1	66.20	66.20	6	3,276	0.18%
2018/01/19	6	69.72	7	70.00	67.20	-1	3,328	-0.03%
2018/01/18	0	0.00	4	67.60	68.10	-4	3,280	-0.12%
2018/01/17	5	66.10	0	0.00	66.20	5	3,387	0.15%
2018/01/15	0	0.00	4	67.30	67.30	-4	3,555	-0.11%
2018/01/11	1	63.70	1	64.30	64.20	0	3,922	0.00%
2018/01/10	5	63.92	1	63.30	63.40	4	4,100	0.10%
2018/01/09	0	65.30	4	65.80	65.00	-4	4,237	-0.09%
2018/01/08	13	66.98	20	65.74	65.00	-7	4,420	-0.16%
2018/01/05	0	0.00	10	68.50	67.40	-10	4,639	-0.22%
2018/01/04	30	67.40	13	66.37	67.70	17	4,687	0.36%
2018/01/03	8	64.70	0	0.00	64.50	8	4,610	0.17%
2018/01/02	12	63.18	0	64.60	64.10	12	4,629	0.26%