新唐 (4919)-元大-新竹經國券商分點個股進出

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
81.8
漲跌
▲1.5
漲幅
+1.87%
成交量
6,870張
產業
上市半導體類股
1442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－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/09/20	1	82.40	4	81.05	81.80	-3	3,383	-0.09%
2024/09/19	0	80.30	0	0.00	80.30	0	3,435	0.00%
2024/09/18	0.2	80.30	0	0.00	78.90	0.2	3,546	0.00%
2024/09/16	1	80.80	2	81.00	81.10	-1	3,633	-0.03%
2024/09/13	1	80.80	2	80.50	80.80	-1	3,651	-0.03%
2024/09/12	0	0.00	1	79.20	80.00	-1	3,666	-0.03%
2024/09/11	3	78.07	3.2	78.44	78.50	-0.2	3,685	-0.01%
2024/09/10	5	78.58	5	78.10	78.40	0	3,726	0.00%
2024/09/09	3.1	78.78	1	80.50	80.90	2.1	3,714	0.06%
2024/09/06	0.2	80.80	1	81.70	82.10	-0.9	3,700	-0.02%
2024/09/05	1	83.10	0	0.00	81.10	1	3,712	0.03%
2024/09/04	0.2	81.90	0	0.00	81.80	0.2	3,721	0.01%
2024/09/03	3	86.70	0	0.00	85.20	3	3,704	0.08%
2024/09/02	1	89.30	0.2	89.30	89.20	0.8	3,676	0.02%
2024/08/30	1	88.80	1.1	88.55	89.10	-0.1	3,665	0.00%
2024/08/29	1	87.60	0	0.00	87.80	1	3,656	0.03%
2024/08/28	1	88.80	0	0.00	88.70	1	3,674	0.03%
2024/08/27	1	88.90	1	89.00	88.80	0	3,671	0.00%
2024/08/26	40	90.92	1	90.50	89.20	39	3,668	1.06%
2024/08/22	1	88.50	1	88.40	87.90	0	3,789	0.00%
2024/08/21	0	0.00	5	86.76	87.20	-5	3,792	-0.13%
2024/08/20	3	87.60	3	88.03	87.70	0	3,773	0.00%
2024/08/19	1.2	87.30	18	87.16	87.60	-16.8	3,759	-0.45%
2024/08/16	1	85.90	30	86.01	86.00	-29	3,751	-0.77%
2024/08/15	1	86.30	1	86.30	85.30	0	3,773	0.00%
2024/08/14	2	85.40	1	85.40	85.70	1	3,772	0.03%
2024/08/13	1.1	83.80	0	0.00	83.20	1.1	3,757	0.03%
2024/08/12	1	83.70	2.1	84.15	83.80	-1.1	3,727	-0.03%
2024/08/09	1.1	82.63	22.2	83.22	81.20	-21.1	3,688	-0.57%
2024/08/08	4.2	81.99	1	86.00	81.20	3.2	3,602	0.09%
2024/08/07	4.2	85.75	12	85.88	87.00	-7.9	3,528	-0.22%
2024/08/06	8.1	82.67	1	81.50	81.50	7.1	3,419	0.21%
2024/08/05	2	90.50	0	0.00	90.50	2	3,270	0.06%
2024/08/02	3	102.50	0	0.00	100.50	3	3,266	0.09%
2024/07/31	0	0.00	1	105.50	105.00	-1	3,270	-0.03%
2024/07/30	5	110.00	3	111.50	109.50	2	3,225	0.06%
2024/07/29	1	113.00	4	113.88	113.00	-3	3,220	-0.09%
2024/07/26	12.1	115.75	0	0.00	115.50	12.1	3,218	0.38%
2024/07/23	1.2	117.08	0	0.00	118.00	1.2	3,230	0.04%
2024/07/22	43	117.86	6.1	115.99	115.00	36.9	3,223	1.14%
2024/07/19	3.2	119.16	1	118.50	118.50	2.2	3,193	0.07%
2024/07/18	1	119.50	2	120.75	121.00	-1	3,175	-0.03%
2024/07/17	1	124.00	3	123.50	122.50	-2	3,146	-0.06%
2024/07/16	0	0.00	1	124.00	124.00	-1	3,153	-0.03%
2024/07/15	4	123.00	0	0.00	123.00	4	3,226	0.12%
2024/07/12	10	123.00	1	124.00	123.50	9	3,281	0.27%
2024/07/11	2	123.75	3	123.67	123.50	-1	3,298	-0.03%
2024/07/10	0	0.00	37	124.00	123.50	-37	3,320	-1.11%
2024/07/09	31	123.48	0	0.00	124.00	31	3,342	0.93%
2024/07/08	37	124.03	0	0.00	124.00	37	3,313	1.12%
2024/07/05	0	125.88	14	127.29	128.50	-14	3,254	-0.43%
2024/07/04	15	125.43	17	125.03	126.00	-2	3,194	-0.06%
2024/07/03	79	126.09	1	125.50	126.50	78	3,131	2.49%
2024/07/02	2	124.00	3	126.17	126.50	-1	3,033	-0.03%
2024/07/01	17	124.00	2	124.00	124.50	15	2,893	0.52%
2024/06/28	24.2	127.62	3	127.83	128.00	21.2	2,765	0.77%
2024/06/27	1	128.00	2	128.74	132.00	-1	2,561	-0.04%
2024/06/26	7	131.00	7.3	131.55	130.00	-0.2	2,515	-0.01%
2024/06/25	1.2	128.38	58	130.58	131.00	-56.8	2,413	-2.35%
2024/06/24	4	127.75	4	129.00	129.00	0	2,300	0.00%
2024/06/21	1.2	128.08	0	0.00	128.50	1.2	2,206	0.05%
2024/06/20	0	0.00	20	128.00	127.50	-20	2,130	-0.94%
2024/06/19	12	127.42	27	125.78	125.50	-15	2,123	-0.71%
2024/06/18	0	0.00	6	127.00	128.00	-6	2,129	-0.28%
2024/06/17	10	127.00	2	126.75	127.00	8	2,133	0.37%
2024/06/14	0	0.00	1	124.00	124.00	-1	2,117	-0.05%
2024/06/13	29	124.57	5	124.60	124.50	24	2,115	1.13%
2024/06/12	2	124.75	1	125.50	125.00	1	2,110	0.05%
2024/06/11	3	124.67	1	125.00	125.00	2	2,093	0.10%
2024/06/06	19	123.47	16	123.66	123.50	3	2,091	0.14%
2024/06/05	1	125.50	0	0.00	124.50	1	2,100	0.05%
2024/06/04	0	0.00	1	124.50	124.50	-1	2,142	-0.05%
2024/06/03	12	125.54	1	126.50	125.50	11	2,168	0.51%
2024/05/31	4	128.75	0	129.50	128.00	4	2,163	0.18%
2024/05/30	0	0.00	1	128.00	129.00	-1	2,163	-0.05%
2024/05/29	57	129.60	1	129.00	128.50	56	2,177	2.57%
2024/05/28	1	131.99	43.4	129.93	131.50	-42.4	2,142	-1.98%
2024/05/27	13.1	123.54	0	0.00	123.00	13.1	2,040	0.64%
2024/05/22	1	127.00	1	128.00	128.00	0	2,071	0.00%
2024/05/21	2	127.00	2	126.75	127.00	0	2,064	0.00%
2024/05/20	1	123.50	3	124.17	124.50	-2	2,037	-0.10%
2024/05/17	1	123.00	23	122.50	123.00	-22	2,036	-1.08%
2024/05/15	0	0.00	1	123.50	125.00	-1	2,074	-0.05%
2024/05/14	1	123.50	0	0.00	123.00	1	2,101	0.05%
2024/05/10	3.1	123.31	0.1	122.00	123.00	3	2,115	0.14%
2024/05/09	20.1	122.50	2	122.75	122.50	18.1	2,111	0.86%
2024/05/08	34	124.40	0	0.00	124.00	34	2,097	1.62%
2024/05/07	1	124.50	4	125.63	126.00	-3	2,083	-0.14%
2024/05/06	25.2	126.79	2.2	125.41	123.50	23	2,067	1.11%
2024/05/03	3.1	132.16	4	132.13	130.00	-0.9	1,987	-0.05%
2024/05/02	1	130.00	12	130.79	131.50	-11	1,970	-0.56%
2024/04/30	8.4	128.53	0	0.00	129.50	8.4	1,963	0.43%
2024/04/29	3	131.33	1.5	130.67	130.50	1.5	1,951	0.08%
2024/04/26	0	0.00	7	130.07	130.50	-7	1,912	-0.37%
2024/04/25	2	129.25	37	127.50	127.50	-35	1,914	-1.83%
2024/04/24	0.1	130.00	21	130.88	131.50	-20.9	1,911	-1.09%
2024/04/23	12	128.08	0	0.00	128.00	12	1,909	0.63%
2024/04/22	0	0.00	1.5	128.50	127.50	-1.5	1,914	-0.08%
2024/04/19	9.2	127.03	0.2	130.50	127.00	9	1,898	0.47%
2024/04/18	1	128.50	9	131.00	132.50	-8	1,831	-0.44%
2024/04/17	0	0.00	1.4	129.04	129.00	-1.4	1,775	-0.08%
2024/04/16	2	126.00	4.5	126.44	127.50	-2.5	1,755	-0.14%
2024/04/15	2	130.00	0	0.00	129.00	2	1,793	0.11%
2024/04/12	1.2	129.00	8	129.38	129.50	-6.8	1,774	-0.38%
2024/04/11	0.1	128.00	1	125.50	127.50	-0.9	1,797	-0.05%
2024/04/10	29.1	128.40	2	129.00	127.50	27.1	1,826	1.48%
2024/04/09	3	126.83	10	127.50	127.00	-7	1,824	-0.38%
2024/04/03	0.1	126.50	1	127.00	127.00	-0.9	1,836	-0.05%
2024/04/02	1	126.00	5	126.40	126.50	-4	1,884	-0.21%
2024/04/01	1	125.00	1	125.00	124.50	0	1,860	0.00%
2024/03/29	11	123.00	0	0.00	122.50	11	1,858	0.59%
2024/03/28	0	0.00	1	124.00	124.00	-1	1,840	-0.05%
2024/03/27	38	124.36	0	0.00	123.50	38	1,845	2.06%
2024/03/26	1	123.98	0	0.00	122.00	1	1,831	0.06%
2024/03/25	3.1	123.51	0	0.00	123.00	3.1	1,834	0.17%
2024/03/22	0	123.00	0	0.00	123.50	0	1,847	0.00%
2024/03/21	1	123.00	2.3	122.39	122.00	-1.3	1,896	-0.07%
2024/03/20	1	123.00	1	124.50	123.00	0	1,956	0.00%
2024/03/19	3	121.83	1	122.50	121.50	2	2,010	0.10%
2024/03/18	1	120.00	3	120.83	121.50	-2	2,013	-0.10%
2024/03/15	3	120.01	0	0.00	120.00	3	2,010	0.15%
2024/03/14	0.5	123.00	5	121.90	122.50	-4.5	2,013	-0.22%
2024/03/13	7	121.51	8	121.50	122.00	-1	2,048	-0.05%
2024/03/12	5.5	124.50	0	0.00	124.00	5.5	2,096	0.26%
2024/03/11	6.3	125.13	0	0.00	125.00	6.3	2,118	0.30%
2024/03/08	10.6	123.56	5.2	123.19	122.00	5.4	2,162	0.25%
2024/03/07	5.1	125.60	3.8	125.50	125.50	1.3	2,176	0.06%
2024/03/06	4	127.38	3	128.00	127.00	1	2,210	0.05%
2024/03/05	2	128.51	0.1	130.00	128.50	2	2,317	0.09%
2024/03/04	0	0.00	2.4	130.39	129.50	-2.4	2,578	-0.09%
2024/03/01	9	129.17	0	0.00	128.50	9	2,667	0.34%
2024/02/29	3	128.17	1	129.00	129.00	2	2,825	0.07%
2024/02/27	3.1	130.36	2	132.00	128.50	1.1	2,883	0.04%
2024/02/26	1	129.51	11	129.95	129.50	-10	2,944	-0.34%
2024/02/23	11	132.91	1	132.50	131.00	10	3,044	0.33%
2024/02/22	1	131.00	0	0.00	131.00	1	3,060	0.03%
2024/02/20	1	130.50	0	0.00	131.50	1	3,139	0.03%
2024/02/19	3.1	132.34	5	131.90	132.50	-1.9	3,190	-0.06%
2024/02/16	4.4	129.39	0	0.00	128.50	4.4	3,428	0.13%
2024/02/15	0.3	126.97	0	0.00	128.50	0.3	3,434	0.01%
2024/02/05	4.5	127.67	0	0.00	127.00	4.5	3,445	0.13%
2024/02/02	1	129.00	2	129.00	129.00	-1	3,451	-0.03%
2024/02/01	3.3	128.46	2	128.00	129.00	1.3	3,452	0.04%
2024/01/31	0	0.00	0.2	129.50	128.50	-0.2	3,460	0.00%
2024/01/30	0	0.00	2	129.00	129.00	-2	3,478	-0.06%
2024/01/29	3	130.00	2	130.25	130.50	1	3,503	0.03%
2024/01/26	1	130.00	0.2	130.50	129.50	0.8	3,572	0.02%
2024/01/25	0	0.00	1	131.50	131.00	-1	3,604	-0.03%
2024/01/24	1	131.00	0	132.00	131.00	1	3,620	0.03%
2024/01/23	3	133.83	1	133.00	133.00	2	3,631	0.06%
2024/01/22	0	0.00	2	134.00	133.50	-2	3,639	-0.05%
2024/01/19	0	0.00	1	132.50	132.50	-1	3,646	-0.03%
2024/01/18	0	0.00	11.3	129.59	130.00	-11.3	3,651	-0.31%
2024/01/17	15	131.80	1.2	134.33	130.00	13.8	3,651	0.38%
2024/01/16	1	133.50	1.1	135.43	135.50	-0.1	3,627	0.00%
2024/01/15	2	134.75	1	135.50	135.00	1	3,653	0.03%
2024/01/12	45.2	135.71	44.7	133.87	134.50	0.5	3,671	0.01%
2024/01/11	2	135.75	1	136.50	136.00	1	3,698	0.03%
2024/01/10	0.2	135.50	0	136.00	134.50	0.2	3,780	0.01%
2024/01/09	5	135.00	3	133.67	135.00	2	3,800	0.05%
2024/01/08	2	139.25	1	140.50	138.00	1	3,792	0.03%
2024/01/05	2.2	139.36	2	139.50	139.50	0.2	3,835	0.01%
2024/01/04	1.2	142.20	0	0.00	141.00	1.2	3,817	0.03%
2024/01/03	1	138.50	10	141.40	142.00	-9	3,801	-0.24%
2024/01/02	0.2	143.00	2	142.25	141.50	-1.8	3,795	-0.05%
2023/12/29	2.5	141.20	0	0.00	142.00	2.5	3,793	0.07%
2023/12/28	5.3	142.50	3	143.00	142.00	2.3	3,785	0.06%
2023/12/27	7	139.50	1	140.00	139.50	6	3,725	0.16%
2023/12/26	4	138.88	0	0.00	140.00	4	3,729	0.11%
2023/12/25	1	138.50	0.3	138.50	140.00	0.8	3,726	0.02%
2023/12/22	5	139.30	2	139.25	139.50	3	3,734	0.08%
2023/12/21	1	137.00	0	0.00	137.50	1	3,727	0.03%
2023/12/18	4	137.75	2	140.00	137.50	2	3,749	0.05%
2023/12/15	33.3	143.82	5	142.10	141.00	28.3	3,721	0.76%
2023/12/14	2	147.75	3.1	147.48	148.50	-1.1	3,738	-0.03%
2023/12/13	10.3	143.58	0	0.00	143.50	10.3	3,695	0.28%
2023/12/12	6	144.67	2	145.00	145.00	4	3,705	0.11%
2023/12/11	1	143.50	3	145.00	145.50	-2	3,757	-0.05%
2023/12/08	1	143.50	0	142.86	143.00	1	3,889	0.02%
2023/12/07	5	142.60	22	143.32	142.00	-17	3,886	-0.44%
2023/12/06	2	144.78	32	145.05	145.50	-30	3,856	-0.78%
2023/12/05	6	146.17	7.1	145.99	146.00	-1.1	3,838	-0.03%
2023/12/04	4	150.00	4	149.50	149.50	0	3,806	0.00%
2023/12/01	11.5	149.54	7	149.43	149.50	4.5	3,798	0.12%
2023/11/30	4.5	148.83	5.2	149.91	148.50	-0.7	3,801	-0.02%
2023/11/29	13.7	148.55	34.3	149.02	149.50	-20.5	3,692	-0.56%
2023/11/28	5.1	142.00	3.4	144.00	144.00	1.7	3,441	0.05%
2023/11/27	7	142.79	12.2	143.30	141.50	-5.2	3,349	-0.15%
2023/11/24	2.1	140.71	2.5	140.50	139.00	-0.4	3,216	-0.01%
2023/11/22	1.2	140.54	13	141.08	140.50	-11.8	3,120	-0.38%
2023/11/21	0.2	138.00	0	0.00	138.00	0.2	3,036	0.01%
2023/11/20	2.2	138.50	7.1	138.50	138.50	-4.9	3,037	-0.16%
2023/11/17	0.2	138.50	3	137.33	138.50	-2.8	3,057	-0.09%
2023/11/16	2	137.00	4	138.63	136.50	-2	3,041	-0.07%
2023/11/15	5.3	138.20	27	139.13	138.00	-21.7	3,016	-0.72%
2023/11/14	1.3	132.46	12.1	132.46	133.00	-10.8	2,750	-0.39%
2023/11/13	34	132.32	30.2	131.33	132.50	3.8	2,771	0.14%
2023/11/10	1	129.00	2	129.50	131.00	-1	2,750	-0.04%
2023/11/09	2	129.50	1	130.00	129.50	1	2,758	0.04%
2023/11/08	42	130.27	5.3	130.72	131.00	36.7	2,786	1.32%
2023/11/07	0	0.00	2	129.75	130.50	-2	2,781	-0.07%
2023/11/06	3.1	128.16	2	128.75	128.50	1.1	2,818	0.04%
2023/11/03	5	128.10	1	128.00	127.50	4	2,829	0.14%
2023/11/02	4	130.75	3.1	130.33	131.00	0.9	2,812	0.03%
2023/11/01	2	128.00	1	128.50	128.50	1	2,820	0.04%
2023/10/31	1	129.50	1	130.00	127.00	0	2,866	0.00%
2023/10/30	0	0.00	1	128.00	128.00	-1	2,994	-0.03%
2023/10/27	0	0.00	5	125.50	125.50	-5	3,209	-0.16%
2023/10/26	1	127.50	2	127.00	127.00	-1	3,431	-0.03%
2023/10/25	1	129.00	0	0.00	129.00	1	3,545	0.03%
2023/10/24	0	0.00	2	129.25	130.00	-2	3,591	-0.06%
2023/10/23	3	130.67	2	127.75	128.00	1	3,647	0.03%
2023/10/20	2	131.00	2	132.00	132.50	0	3,681	0.00%
2023/10/19	3	131.50	0	0.00	132.50	3	3,759	0.08%
2023/10/18	14	131.79	15.1	131.34	130.00	-1.1	3,850	-0.03%
2023/10/17	7	130.86	0	0.00	130.00	7	3,988	0.18%
2023/10/16	19	130.89	12	130.88	130.50	7	4,164	0.17%
2023/10/13	2	130.75	1	128.50	131.00	1	4,309	0.02%
2023/10/12	13.1	127.49	0	0.00	128.50	13.1	4,332	0.30%
2023/10/11	5	127.40	0	0.00	126.00	5	4,416	0.11%
2023/10/06	0	0.00	3	128.00	128.00	-3	4,463	-0.07%
2023/10/05	2	125.25	1	125.00	126.50	1	4,468	0.02%
2023/10/03	0	0.00	16	125.50	125.00	-16	4,518	-0.35%
2023/09/28	0	0.00	1	125.50	125.00	-1	4,703	-0.02%
2023/09/27	1	123.51	0	0.00	124.50	1	4,946	0.02%
2023/09/26	1	125.00	1	125.50	125.50	0	5,084	0.00%
2023/09/25	6	127.33	2	127.75	126.50	4	5,098	0.08%
2023/09/22	1	125.50	7	126.86	128.00	-6	5,066	-0.12%
2023/09/21	16	129.00	1.6	129.50	127.50	14.5	5,038	0.29%
2023/09/20	2	130.50	4	130.50	130.50	-2	5,033	-0.04%
2023/09/19	5	134.30	4	133.75	132.50	1	5,046	0.02%
2023/09/18	0.2	134.00	1	133.50	134.00	-0.8	5,004	-0.02%
2023/09/14	2	132.00	11	132.32	132.00	-9	4,990	-0.18%
2023/09/13	9	132.28	4	131.88	130.00	5	4,971	0.10%
2023/09/12	0	0.00	1	128.50	128.50	-1	4,885	-0.02%
2023/09/11	1	126.50	1	128.50	126.50	0	4,966	0.00%
2023/09/07	8	128.25	7	129.14	127.50	1	5,196	0.02%
2023/09/06	4	128.00	3	129.17	129.00	1	5,233	0.02%
2023/09/05	3	127.17	0	0.00	128.50	3	5,203	0.06%
2023/09/01	0	0.00	1	123.50	123.50	-1	5,171	-0.02%
2023/08/31	1	122.00	1	123.00	123.50	0	5,189	0.00%
2023/08/30	0.4	122.00	10	122.35	123.00	-9.7	5,256	-0.18%
2023/08/29	7	118.50	0	0.00	120.00	7	5,283	0.13%
2023/08/28	60	120.49	0	0.00	120.00	60	5,292	1.13%
2023/08/25	1	120.00	0	0.00	120.50	1	5,309	0.02%
2023/08/24	7.1	120.22	0	121.50	120.50	7.1	5,383	0.13%
2023/08/23	2	117.25	3	117.33	121.50	-1	5,455	-0.02%
2023/08/22	11	120.55	1	120.50	120.00	10	5,447	0.18%
2023/08/21	7	121.86	0	0.00	121.50	7	5,471	0.13%
2023/08/18	3.7	125.44	40	125.38	125.00	-36.3	5,494	-0.66%
2023/08/17	5.9	125.40	25	126.54	127.00	-19.1	5,511	-0.35%
2023/08/16	22	123.50	2	123.00	125.50	20	5,510	0.36%
2023/08/15	2	126.00	5	125.00	125.00	-3	5,599	-0.05%
2023/08/14	5	121.50	3.4	121.72	125.50	1.6	5,696	0.03%
2023/08/11	0	0.00	23	124.04	124.00	-23	5,709	-0.40%
2023/08/10	4	124.00	4	124.38	124.50	0	5,803	0.00%
2023/08/09	2	127.75	5	127.50	127.50	-3	5,797	-0.05%
2023/08/08	8	129.50	3	129.33	130.00	5	5,864	0.08%
2023/08/07	3.8	127.50	5	128.80	129.00	-1.2	5,915	-0.02%
2023/08/04	4	125.75	0	126.50	126.50	4	5,943	0.07%
2023/08/02	12	128.25	12	129.67	126.50	0	6,058	0.00%
2023/08/01	14.5	136.22	6	140.08	133.00	8.5	6,000	0.14%
2023/07/31	14.3	138.36	13	138.92	140.00	1.3	5,836	0.02%
2023/07/28	5.3	141.53	3	141.83	142.00	2.3	5,698	0.04%
2023/07/27	2	138.75	2	139.50	139.50	0	5,616	0.00%
2023/07/26	3	137.17	2	139.25	136.50	1	5,628	0.02%
2023/07/25	2.2	140.32	1.3	139.30	139.00	1	5,618	0.02%
2023/07/24	9.6	140.29	6.1	140.00	140.00	3.5	5,584	0.06%
2023/07/21	0.5	139.90	0	0.00	140.00	0.5	5,630	0.01%
2023/07/20	14.2	143.32	4	144.50	142.00	10.2	5,673	0.18%
2023/07/19	50.1	141.63	48.1	143.03	141.50	2	5,475	0.04%
2023/07/18	16.3	138.61	17.1	139.30	141.00	-0.8	5,344	-0.02%
2023/07/17	4.5	137.72	3	137.50	138.00	1.5	5,173	0.03%
2023/07/14	4.1	136.50	8	137.06	137.00	-3.9	5,169	-0.08%
2023/07/13	0.6	134.39	5	133.90	133.00	-4.5	5,120	-0.09%
2023/07/12	29	132.17	2	131.75	131.50	27	5,077	0.53%
2023/07/11	3.2	134.00	27	133.69	133.50	-23.8	5,062	-0.47%
2023/07/10	4	131.13	1	132.00	131.00	3	5,068	0.06%
2023/07/07	21.2	131.00	3	131.00	131.00	18.2	5,071	0.36%
2023/07/06	3.7	134.43	21	134.69	134.00	-17.4	5,046	-0.34%
2023/07/05	11.2	138.24	16.7	136.52	136.00	-5.6	4,982	-0.11%
2023/07/04	6	133.75	19	134.39	135.50	-13	4,758	-0.27%
2023/07/03	17	129.44	1	130.00	129.00	16	4,642	0.34%
2023/06/29	0.1	128.50	6	129.00	128.00	-6	4,822	-0.12%
2023/06/28	6.1	128.00	0.4	129.50	127.00	5.7	4,942	0.12%
2023/06/27	2	129.25	0	0.00	128.00	2	5,056	0.04%
2023/06/26	1	131.00	4	130.13	131.00	-3	5,095	-0.06%
2023/06/21	2.3	127.35	0	0.00	128.00	2.3	5,190	0.04%
2023/06/19	0.3	131.50	1	132.00	130.50	-0.7	5,642	-0.01%
2023/06/16	9	132.44	6.2	133.46	131.50	2.8	5,638	0.05%
2023/06/15	1	133.00	10.5	133.47	134.00	-9.5	5,682	-0.17%
2023/06/14	8.2	130.77	4	132.00	130.50	4.2	5,637	0.07%
2023/06/13	15.2	134.31	11	134.59	135.00	4.2	5,582	0.07%
2023/06/12	6.1	129.41	12.3	130.13	130.50	-6.2	5,487	-0.11%
2023/06/09	3.1	127.69	9	128.00	128.00	-5.9	5,465	-0.11%
2023/06/08	11	126.96	7	127.50	126.00	4	5,502	0.07%
2023/06/07	0	0.00	7	128.50	129.00	-7	5,548	-0.13%
2023/06/06	5	128.90	2	127.50	127.00	3	5,595	0.05%
2023/06/05	0	0.00	3.1	128.73	130.00	-3.1	5,624	-0.06%
2023/06/02	5	127.00	0	0.00	127.00	5	5,665	0.09%
2023/06/01	6	127.42	1	128.00	127.00	5	5,927	0.08%
2023/05/31	2.1	129.50	3.2	129.19	129.00	-1.1	6,015	-0.02%
2023/05/30	34	127.91	28	128.41	129.00	6	6,057	0.10%
2023/05/29	3.2	129.88	20.3	129.00	130.50	-17.1	6,039	-0.28%
2023/05/26	2.6	126.00	0	0.00	125.50	2.6	6,126	0.04%
2023/05/25	0	126.00	6	126.08	125.50	-6	6,300	-0.10%
2023/05/24	8	125.00	0	0.00	124.50	8	6,388	0.13%
2023/05/23	0.2	128.10	6	127.67	127.50	-5.8	6,466	-0.09%
2023/05/22	1	126.50	1	127.00	127.00	0	6,636	0.00%
2023/05/19	18	126.08	1.2	126.54	126.00	16.8	6,787	0.25%
2023/05/18	2.2	125.67	7	126.07	125.50	-4.8	6,762	-0.07%
2023/05/17	1	122.00	3	123.50	123.00	-2	6,795	-0.03%
2023/05/16	8	122.44	12	123.92	121.50	-4	6,830	-0.06%
2023/05/15	10	122.50	9	122.50	122.50	1	6,814	0.01%
2023/05/12	2	123.50	2	125.25	125.50	0	6,893	0.00%
2023/05/11	8	124.38	1	124.00	124.00	7	6,930	0.10%
2023/05/10	4	128.13	9	128.61	129.50	-5	7,124	-0.07%
2023/05/09	23.1	127.22	0	0.00	126.50	23.1	7,217	0.32%
2023/05/08	3.2	134.05	0	0.00	133.50	3.2	7,224	0.04%
2023/05/05	0	0.00	8	133.81	133.50	-8	7,405	-0.11%
2023/05/04	5	131.50	1	134.50	131.50	4	7,952	0.05%
2023/05/03	0	130.00	3	132.17	133.50	-3	8,266	-0.04%
2023/05/02	12	131.04	3	131.17	131.00	9	8,292	0.11%
2023/04/28	2	132.00	7.1	131.99	133.00	-5.1	8,374	-0.06%
2023/04/27	11.1	129.81	5.3	130.44	129.50	5.8	8,347	0.07%
2023/04/26	13	127.88	5.5	128.55	130.50	7.5	8,364	0.09%
2023/04/25	16	130.69	3	133.83	130.00	13	8,288	0.16%
2023/04/24	3.3	138.06	12	139.08	139.00	-8.7	8,236	-0.11%
2023/04/21	8	140.25	4.1	138.63	139.00	3.9	8,332	0.05%
2023/04/20	12	142.67	2.1	142.74	142.50	9.9	8,360	0.12%
2023/04/19	21.2	144.40	2.2	144.23	143.50	19	8,468	0.22%
2023/04/18	2	150.00	1.1	150.09	147.00	0.9	8,422	0.01%
2023/04/17	1	150.00	1.1	150.86	149.00	-0.1	8,406	0.00%
2023/04/14	1	147.50	1	148.50	148.50	0	8,401	0.00%
2023/04/13	4.1	147.73	1	146.50	147.00	3.1	8,416	0.04%
2023/04/12	4	151.25	8	150.50	150.00	-4	8,401	-0.05%
2023/04/11	3	149.67	5	150.50	150.00	-2	8,409	-0.02%
2023/04/10	3	148.83	12	149.38	149.00	-9	8,400	-0.11%
2023/04/07	2	148.00	1	149.00	147.50	1	8,363	0.01%
2023/04/06	21	145.76	2	147.00	148.00	19	8,373	0.23%
2023/03/31	23	149.15	27	150.07	149.50	-4	8,403	-0.05%
2023/03/30	1	149.00	23	147.76	148.50	-22	8,360	-0.26%
2023/03/29	26.1	144.30	5.4	142.94	143.00	20.7	8,337	0.25%
2023/03/28	29.2	147.67	30.2	148.18	146.00	-1	8,476	-0.01%
2023/03/27	5.2	152.02	7	152.86	151.50	-1.9	8,360	-0.02%
2023/03/24	19.2	157.13	7.1	156.88	155.50	12.1	8,339	0.15%
2023/03/23	20.1	155.92	49.7	157.65	159.50	-29.6	8,267	-0.36%
2023/03/22	3	150.00	12.1	149.59	150.00	-9.1	7,933	-0.11%
2023/03/21	1	148.01	0	0.00	147.00	1	7,914	0.01%
2023/03/20	10	146.50	7	146.64	148.00	3	7,914	0.04%
2023/03/17	3.2	147.03	2	148.00	148.00	1.2	7,991	0.02%
2023/03/16	7.1	144.42	2	144.50	144.50	5.1	8,098	0.06%
2023/03/15	9.2	148.86	5.5	148.73	147.00	3.7	8,154	0.04%
2023/03/14	3	145.50	7	146.50	147.00	-4	8,204	-0.05%
2023/03/13	14	143.39	1	143.00	145.50	13	8,335	0.16%
2023/03/10	25	145.26	5	145.40	145.00	20	8,362	0.24%
2023/03/09	6	149.00	12	149.79	148.50	-6	8,462	-0.07%
2023/03/08	17	148.03	9	148.11	150.00	8	8,439	0.09%
2023/03/07	4.3	148.39	4	148.38	148.50	0.3	8,528	0.00%
2023/03/06	14.2	153.74	12	154.75	151.50	2.2	8,498	0.03%
2023/03/03	5.3	150.08	6	151.17	150.50	-0.7	8,334	-0.01%
2023/03/02	6	148.92	1	147.50	148.00	5	8,660	0.06%
2023/03/01	9.2	147.81	23	147.20	149.50	-13.9	8,852	-0.16%
2023/02/24	9	149.89	10	149.75	147.50	-1	9,086	-0.01%
2023/02/23	5	147.90	5.3	147.82	149.50	-0.3	9,028	0.00%
2023/02/22	8.2	140.74	2.1	142.47	142.50	6.2	9,014	0.07%
2023/02/21	9.6	144.89	8	145.50	145.50	1.6	9,132	0.02%
2023/02/20	8.5	144.07	3.2	143.50	143.50	5.3	9,533	0.06%
2023/02/17	5.1	143.60	3	144.00	144.50	2.1	9,521	0.02%
2023/02/16	2	147.25	3	147.67	149.00	-1	9,440	-0.01%
2023/02/15	21.2	146.80	20	147.65	145.00	1.2	9,608	0.01%
2023/02/14	8.1	148.41	2	145.75	145.50	6.1	9,519	0.06%
2023/02/13	4	147.38	2	148.25	147.50	2	9,556	0.02%
2023/02/10	14.2	149.05	66	150.39	147.50	-51.8	9,660	-0.54%
2023/02/09	7.1	153.63	9	150.72	150.50	-1.9	9,805	-0.02%
2023/02/08	9.5	153.32	19	153.18	154.00	-9.5	9,831	-0.10%
2023/02/07	10.2	146.50	13.1	148.29	148.50	-2.9	9,742	-0.03%
2023/02/06	19.1	147.39	7	148.14	148.50	12.1	9,772	0.12%
2023/02/03	47.2	148.66	15	148.60	151.50	32.2	9,674	0.33%
2023/02/02	29	147.54	31.1	148.29	147.00	-2	9,537	-0.02%
2023/02/01	9.1	137.62	31.8	137.93	142.00	-22.7	9,089	-0.25%
2023/01/31	5.4	129.53	3	130.17	129.50	2.4	8,855	0.03%
2023/01/30	10	129.35	8	130.25	130.50	2	8,906	0.02%
2023/01/17	0	0.00	5	125.50	126.00	-5	8,856	-0.06%
2023/01/16	1	125.50	1	125.00	125.50	0	8,966	0.00%
2023/01/13	3	124.51	3.1	126.16	124.00	0	8,992	0.00%
2023/01/12	10	126.20	33	126.35	125.50	-23	9,057	-0.25%
2023/01/11	0	0.00	23	124.89	125.50	-23	9,041	-0.25%
2023/01/10	3	124.00	3	124.00	123.50	0	9,085	0.00%
2023/01/09	3	122.17	14	122.29	123.50	-11	9,169	-0.12%
2023/01/06	1	115.00	36	117.31	118.00	-35	9,206	-0.38%
2023/01/05	2.1	115.76	2	116.99	115.50	0.1	9,376	0.00%
2023/01/04	4	117.63	0	0.00	117.50	4	9,454	0.04%
2023/01/03	0	0.00	2	117.50	118.00	-2	9,535	-0.02%
2022/12/30	3	116.00	4	115.50	115.00	-1	9,554	-0.01%
2022/12/29	2	116.50	6.1	114.16	116.50	-4.1	9,620	-0.04%
2022/12/28	2.1	115.24	6	114.75	114.00	-4	9,815	-0.04%
2022/12/27	12	118.38	4.5	118.03	118.00	7.5	9,880	0.08%
2022/12/26	0	0.00	1	117.00	116.00	-1	9,989	-0.01%
2022/12/23	14	116.82	10	116.45	117.00	4	10,116	0.04%
2022/12/22	8	120.06	4	120.00	119.50	4	10,179	0.04%
2022/12/21	26	119.81	4	119.00	120.00	22	10,261	0.21%
2022/12/20	16	120.41	27	122.26	118.50	-11	10,300	-0.11%
2022/12/19	0	0.00	4	119.50	120.00	-4	10,205	-0.04%
2022/12/16	3	120.50	1	120.50	121.00	2	10,373	0.02%
2022/12/15	7	123.43	5	124.00	123.50	2	10,490	0.02%
2022/12/14	5	123.90	26	123.65	125.00	-21	10,525	-0.20%
2022/12/13	17	120.62	8	121.69	120.00	9	10,613	0.08%
2022/12/12	15	121.80	0	0.00	122.00	15	10,622	0.14%
2022/12/09	21	124.79	16	123.56	121.50	5	10,681	0.05%
2022/12/08	20.1	123.80	11	123.64	124.00	9.1	10,619	0.09%
2022/12/07	15.3	120.05	15.2	121.79	118.50	0.1	10,585	0.00%
2022/12/06	10	125.15	10	126.00	124.00	0	10,914	0.00%
2022/12/05	5	127.00	20	126.90	127.00	-15	10,858	-0.14%
2022/12/02	8.1	124.56	6	124.67	124.50	2.1	10,783	0.02%
2022/12/01	1.1	123.50	10.5	124.21	123.50	-9.4	10,825	-0.09%
2022/11/30	5	121.10	1	120.00	121.00	4	10,891	0.04%
2022/11/29	14.2	121.98	9	121.67	120.50	5.2	10,954	0.05%
2022/11/28	13	121.19	16	120.50	122.00	-3	10,869	-0.03%
2022/11/25	9.3	121.94	6	122.25	120.00	3.3	10,880	0.03%
2022/11/24	38	126.42	49	125.90	123.50	-11	10,847	-0.10%
2022/11/23	5.1	122.81	5.1	123.79	122.50	0	10,472	0.00%
2022/11/22	12.3	121.43	21.2	122.10	122.00	-8.9	10,331	-0.09%
2022/11/21	13	118.31	5	118.80	118.00	8	10,324	0.08%
2022/11/18	20	116.58	11	116.95	115.50	9	10,538	0.09%
2022/11/17	17	121.56	5.3	120.91	121.00	11.7	10,446	0.11%
2022/11/16	31.3	118.91	66	118.72	123.00	-34.7	10,300	-0.34%
2022/11/15	40	114.84	22	115.02	116.00	18	9,870	0.18%
2022/11/14	4	110.25	7	110.00	111.00	-3	10,112	-0.03%
2022/11/11	36	111.04	25.1	110.85	109.50	10.9	10,391	0.10%
2022/11/10	2	108.50	2	110.00	110.00	0	10,306	0.00%
2022/11/09	4	109.75	11	109.50	109.50	-7	10,425	-0.07%
2022/11/08	12	109.33	9	109.33	107.50	3	10,680	0.03%
2022/11/07	27	106.57	12	106.96	107.50	15	10,829	0.14%
2022/11/04	1.1	110.38	3.5	110.46	111.00	-2.4	10,661	-0.02%
2022/11/03	10.1	110.99	23	110.11	110.50	-12.9	10,550	-0.12%
2022/11/02	8.2	106.28	6	107.00	107.00	2.2	10,464	0.02%
2022/11/01	0	0.00	2	104.25	104.00	-2	10,460	-0.02%
2022/10/31	5	103.60	4	103.75	102.50	1	10,606	0.01%
2022/10/28	9	102.06	17	102.88	102.50	-8	10,684	-0.07%
2022/10/27	7	98.26	6	100.40	101.50	1	10,623	0.01%
2022/10/26	13	95.91	17.1	95.48	95.70	-4.1	10,559	-0.04%
2022/10/25	11	97.64	7	97.23	97.30	4	10,521	0.04%
2022/10/24	1.1	99.84	21	98.47	97.90	-20	10,523	-0.19%
2022/10/21	8	96.80	10	96.48	95.00	-2	10,508	-0.02%
2022/10/20	9	97.36	8	97.76	98.40	1	10,537	0.01%
2022/10/19	2	99.80	2	102.25	99.80	0	10,741	0.00%
2022/10/18	17.1	102.85	10	100.85	100.50	7.1	10,864	0.07%
2022/10/17	21	100.00	16	100.05	103.00	5	11,816	0.04%
2022/10/14	2	100.00	4	100.98	103.50	-2	12,295	-0.02%
2022/10/13	7	99.16	7	100.44	94.10	0	12,329	0.00%
2022/10/12	7	103.93	3	104.83	104.00	4	12,291	0.03%
2022/10/11	11	107.05	3	107.67	107.00	8	12,413	0.06%
2022/10/07	1.1	114.45	0	0.00	113.00	1.1	12,607	0.01%
2022/10/06	4	114.25	13	113.77	115.50	-9	13,015	-0.07%
2022/10/05	17	113.97	9	114.39	113.00	8	13,248	0.06%
2022/10/04	3	109.67	0	0.00	110.00	3	13,313	0.02%
2022/10/03	4	107.13	6	106.67	107.50	-2	13,402	-0.01%
2022/09/30	14.1	107.13	5	104.00	108.00	9.1	13,595	0.07%
2022/09/29	9.1	107.47	6	105.33	104.50	3.1	13,715	0.02%
2022/09/28	6	107.75	5.5	107.22	105.00	0.6	13,911	0.00%
2022/09/27	3.1	110.97	5.2	110.85	113.50	-2.2	14,330	-0.02%
2022/09/26	17.1	111.85	9.1	111.47	108.50	8	14,738	0.05%
2022/09/23	12	119.21	18	118.67	117.00	-6	15,029	-0.04%
2022/09/22	15.1	124.46	19	124.45	124.00	-3.9	15,066	-0.03%
2022/09/21	16	123.19	20	123.65	124.00	-4	15,104	-0.03%
2022/09/20	17	122.85	18	123.86	122.50	-1	15,196	-0.01%
2022/09/19	23.1	120.74	15	121.27	120.50	8.1	15,291	0.05%
2022/09/16	10	120.50	11	120.73	120.00	-1	15,471	-0.01%
2022/09/15	16.1	122.78	6	120.50	120.00	10.1	15,554	0.06%
2022/09/14	10	118.90	5	120.40	123.50	5	15,708	0.03%
2022/09/13	23	123.87	21	125.52	122.50	2	15,748	0.01%
2022/09/12	15	118.77	21	119.19	118.50	-6	15,530	-0.04%
2022/09/08	11.2	116.12	15	115.83	117.50	-3.8	15,711	-0.02%
2022/09/07	27	114.33	21	113.21	115.00	6	15,940	0.04%
2022/09/06	24.1	112.79	35	113.94	113.00	-11	16,010	-0.07%
2022/09/05	15.3	119.35	11	119.64	118.50	4.3	15,932	0.03%
2022/09/02	21	122.81	8	122.13	122.00	13	15,939	0.08%
2022/09/01	7.1	122.23	15	122.53	121.00	-7.9	16,062	-0.05%
2022/08/31	7	125.29	12	124.92	125.50	-5	16,138	-0.03%
2022/08/30	5	123.10	5	122.90	122.50	0	16,552	0.00%
2022/08/29	14.3	121.86	6	121.17	123.00	8.3	17,208	0.05%
2022/08/26	10	128.95	7	129.64	126.50	3	17,514	0.02%
2022/08/25	20	127.28	48	127.43	127.50	-28	17,347	-0.16%
2022/08/24	2	121.75	1	123.00	123.00	1	17,193	0.01%
2022/08/23	5	121.50	25	120.72	121.50	-20	17,543	-0.11%
2022/08/22	5.1	125.20	8	123.88	123.50	-2.9	17,678	-0.02%
2022/08/19	42.1	126.97	18	127.47	125.50	24.1	17,767	0.14%
2022/08/18	32	123.06	22	121.73	124.50	10	17,514	0.06%
2022/08/17	11.1	120.69	21	121.10	119.50	-9.9	17,449	-0.06%
2022/08/16	15	124.30	5.5	123.08	122.50	9.6	17,705	0.05%
2022/08/15	23	124.09	20	124.62	124.00	3	17,881	0.02%
2022/08/12	40.2	120.58	43	115.05	121.50	-2.8	18,001	-0.02%
2022/08/11	3	114.00	6	114.00	113.00	-3	17,973	-0.02%
2022/08/10	4	111.38	3	112.50	111.00	1	18,274	0.01%
2022/08/09	6	114.00	15	113.93	113.50	-9	18,552	-0.05%
2022/08/08	7	114.57	6	114.83	114.00	1	19,047	0.01%
2022/08/05	40	111.60	17.2	111.95	114.00	22.9	19,385	0.12%
2022/08/04	7	105.14	18	104.08	106.50	-11	19,606	-0.06%
2022/08/03	7	108.86	9	108.44	108.00	-2	19,728	-0.01%
2022/08/02	3.2	109.03	11	108.55	109.00	-7.8	20,209	-0.04%
2022/08/01	4.1	113.62	4	113.38	112.50	0.1	20,510	0.00%
2022/07/29	7.1	119.00	6	118.33	119.50	1.1	21,141	0.01%
2022/07/28	13	120.12	17	121.00	118.00	-4	21,759	-0.02%
2022/07/27	17	120.41	7	119.57	120.00	10	22,255	0.04%
2022/07/26	14	120.54	28	122.95	119.50	-14	22,354	-0.06%
2022/07/25	19.1	127.24	13	127.19	127.50	6.1	22,271	0.03%
2022/07/22	167.3	132.71	160.4	132.52	130.00	6.9	22,383	0.03%	大買/大賣/
2022/07/21	54	124.87	35	127.34	129.50	19	21,594	0.09%
2022/07/20	31.5	118.18	21	117.83	118.00	10.5	21,191	0.05%
2022/07/19	19	114.42	13	114.58	114.00	6	21,217	0.03%
2022/07/18	21	118.60	9	117.39	117.00	12	21,378	0.06%
2022/07/15	20.2	114.62	8	115.44	116.00	12.2	21,812	0.06%
2022/07/14	20	114.75	30	113.53	114.50	-10	21,730	-0.05%
2022/07/13	20	112.35	7	114.07	110.00	13	21,524	0.06%
2022/07/12	6	111.17	7	111.79	112.50	-1	21,510	0.00%
2022/07/11	8.2	118.66	6	117.42	117.50	2.2	21,710	0.01%
2022/07/08	7	118.29	7	115.93	117.00	0	21,852	0.00%
2022/07/07	10	114.85	7	116.00	117.00	3	21,879	0.01%
2022/07/06	18	118.08	18	115.06	112.50	0	22,093	0.00%
2022/07/05	12	116.00	23	117.43	118.00	-11	22,267	-0.05%
2022/07/04	5	120.70	24	119.77	122.00	-19	22,281	-0.09%
2022/07/01	23	125.57	33	126.58	122.50	-10	22,482	-0.04%
2022/06/30	25	137.50	15	137.50	136.00	10	22,408	0.04%
2022/06/29	26	139.62	15	138.77	143.00	11	22,711	0.05%
2022/06/28	22	140.34	8	141.50	140.50	14	22,946	0.06%
2022/06/27	15	147.60	6	145.67	147.50	9	23,468	0.04%
2022/06/24	16.4	143.71	21	140.24	140.00	-4.7	23,867	-0.02%
2022/06/23	14	146.18	13	144.54	144.00	1	24,329	0.00%
2022/06/22	30.5	146.73	48	148.65	144.00	-17.5	24,814	-0.07%
2022/06/21	8	155.81	8	154.81	156.50	0	25,557	0.00%
2022/06/20	14	159.86	7	160.07	154.00	7	26,723	0.03%
2022/06/17	11	163.18	13	163.23	167.50	-2	27,070	-0.01%
2022/06/16	33	172.74	12.3	173.06	166.00	20.8	27,297	0.08%
2022/06/15	23	170.67	20	170.33	170.50	3	27,687	0.01%
2022/06/14	10	166.40	5	165.10	168.00	5	27,861	0.02%
2022/06/13	17.1	167.88	15	166.60	166.50	2.1	27,830	0.01%
2022/06/10	11	173.05	4	172.13	172.50	7	27,999	0.03%
2022/06/09	18	175.81	20	174.60	176.50	-2	27,910	-0.01%
2022/06/08	42.1	178.51	46	178.59	175.00	-3.9	27,819	-0.01%
2022/06/07	39	181.10	46.1	180.96	182.00	-7.1	27,607	-0.03%
2022/06/06	19	176.21	26	175.29	176.50	-7	27,139	-0.03%
2022/06/02	10	172.20	18.1	172.31	173.00	-8.1	26,990	-0.03%
2022/06/01	26	173.48	21.1	172.81	171.50	5	26,945	0.02%
2022/05/31	34	173.06	28.2	173.46	173.50	5.9	26,840	0.02%
2022/05/30	17.3	167.21	18	168.86	169.00	-0.7	26,547	0.00%
2022/05/27	33	164.62	30	163.17	162.50	3	26,408	0.01%
2022/05/26	19	161.58	39	161.42	160.50	-20	26,281	-0.08%
2022/05/25	57	162.25	41	162.23	164.00	16	26,198	0.06%
2022/05/24	51	165.90	59	165.33	160.50	-8	26,005	-0.03%
2022/05/23	47	174.94	36.7	173.92	172.00	10.3	25,657	0.04%
2022/05/20	30	175.40	61	174.07	175.00	-31	25,429	-0.12%
2022/05/19	39	170.95	47	171.20	173.50	-8	25,020	-0.03%
2022/05/18	21	172.48	30.1	173.00	171.50	-9.1	24,878	-0.04%
2022/05/17	43.1	169.86	22	169.27	171.50	21.1	24,725	0.09%
2022/05/16	36.1	171.93	31.1	171.49	167.50	5	24,832	0.02%
2022/05/13	45	167.67	40	167.98	166.50	5	24,511	0.02%
2022/05/12	37	165.57	42.1	165.24	163.00	-5.1	24,431	-0.02%
2022/05/11	43.2	164.47	42	164.81	163.50	1.2	24,469	0.00%
2022/05/10	32.1	166.33	37.1	166.92	168.00	-5.1	24,989	-0.02%
2022/05/09	29	165.60	16	163.88	163.00	13	24,776	0.05%
2022/05/06	45.1	169.11	67	166.96	171.50	-22	24,525	-0.09%
2022/05/05	61.2	168.59	105.6	167.81	168.00	-44.5	24,166	-0.18%	大賣/
2022/05/04	51	158.64	36.4	159.58	162.50	14.7	23,768	0.06%
2022/05/03	12	149.63	5	148.50	151.50	7	23,539	0.03%
2022/04/29	8.1	148.16	14	146.82	146.00	-5.9	23,509	-0.03%
2022/04/28	20.1	143.43	13	144.38	143.50	7.1	23,501	0.03%
2022/04/27	11.5	143.07	14	142.75	145.00	-2.6	23,407	-0.01%
2022/04/26	46.2	147.49	46	145.51	143.50	0.2	23,610	0.00%
2022/04/25	24.1	152.48	22	151.09	149.00	2.1	23,957	0.01%
2022/04/22	23	160.57	9	160.61	159.50	14	24,015	0.06%
2022/04/21	85	165.39	63.3	165.17	166.50	21.7	23,823	0.09%
2022/04/20	23	159.39	26	158.40	159.50	-3	23,299	-0.01%
2022/04/19	21	160.26	27	159.02	158.00	-6	23,270	-0.03%
2022/04/18	18	153.91	24	155.17	156.00	-6	23,186	-0.03%
2022/04/15	22.4	158.07	15	156.50	156.50	7.4	23,015	0.03%
2022/04/14	20.1	166.18	30	166.65	167.00	-10	22,684	-0.04%
2022/04/13	27.4	163.72	29	163.74	163.50	-1.7	22,437	-0.01%
2022/04/12	63.2	159.95	50	160.29	159.00	13.2	22,172	0.06%
2022/04/11	32.4	165.21	34	164.15	160.50	-1.6	21,872	-0.01%
2022/04/08	36	172.35	31	171.63	173.00	5	21,426	0.02%
2022/04/07	55.5	171.53	39.5	173.38	172.50	16	20,942	0.08%
2022/04/06	22.2	181.40	15	179.97	180.00	7.2	20,316	0.04%
2022/04/01	48.1	181.85	34.1	183.07	183.00	14	20,023	0.07%
2022/03/31	20.1	195.52	28	194.43	191.00	-8	19,559	-0.04%
2022/03/30	58.4	197.94	49.2	195.45	190.50	9.3	19,221	0.05%
2022/03/29	78.1	183.67	102.5	191.41	194.50	-24.4	18,900	-0.13%	大賣/
2022/03/28	72.3	183.49	88.3	179.82	177.00	-16	18,930	-0.08%
2022/03/25	16.1	179.67	47	179.68	179.50	-30.9	18,298	-0.17%
2022/03/24	39.3	175.83	58	176.91	179.00	-18.7	17,766	-0.11%
2022/03/23	56.1	170.25	110.4	171.08	175.50	-54.3	16,873	-0.32%	大賣/
2022/03/22	17	155.77	39.2	157.30	160.00	-22.1	15,827	-0.14%
2022/03/21	21.2	153.57	18.1	154.03	153.50	3.1	15,465	0.02%
2022/03/18	35.5	150.57	38	149.13	149.00	-2.5	15,255	-0.02%
2022/03/17	9.1	146.74	32	144.98	148.50	-22.9	14,639	-0.16%
2022/03/16	10	137.50	5	140.80	137.00	5	14,436	0.03%
2022/03/15	28.4	141.51	15	145.67	138.50	13.4	14,460	0.09%
2022/03/14	8	144.44	9	144.83	145.00	-1	14,442	-0.01%
2022/03/11	6	143.67	6	142.75	143.00	0	14,740	0.00%
2022/03/10	24	144.73	13.1	145.73	143.00	11	14,906	0.07%
2022/03/09	16	142.56	11	143.68	143.50	5	15,044	0.03%
2022/03/08	26	142.75	14.5	142.58	140.00	11.5	15,349	0.07%
2022/03/07	3.3	138.72	6.1	138.66	138.00	-2.9	16,046	-0.02%
2022/03/04	3.3	144.45	4	145.50	144.50	-0.7	17,325	0.00%
2022/03/03	6	145.50	5.8	145.63	145.50	0.3	18,951	0.00%
2022/03/02	3.2	141.03	2	140.50	143.00	1.2	19,522	0.01%
2022/03/01	3	140.00	3	139.33	139.50	0	20,151	0.00%
2022/02/25	3.1	136.84	6	136.67	136.50	-2.9	20,576	-0.01%
2022/02/24	7.1	135.46	5	135.10	133.50	2.1	21,396	0.01%
2022/02/23	6	140.33	10	139.55	140.00	-4	21,422	-0.02%
2022/02/22	9	137.83	2	138.00	136.50	7	21,565	0.03%
2022/02/21	7	142.71	8	141.94	142.00	-1	21,782	0.00%
2022/02/18	15	141.90	18.3	141.84	144.50	-3.3	22,092	-0.02%
2022/02/17	14.5	144.32	7	144.21	143.00	7.5	22,348	0.03%
2022/02/16	21	149.10	15	150.73	147.50	6	22,483	0.03%
2022/02/15	17	146.59	14.1	148.32	145.50	2.9	22,383	0.01%
2022/02/14	31.7	146.04	22	146.70	143.50	9.7	22,227	0.04%
2022/02/11	9	148.94	26.8	151.06	152.00	-17.8	22,140	-0.08%
2022/02/10	73.2	149.54	84	149.20	147.50	-10.8	21,979	-0.05%
2022/02/09	35	146.30	31	144.76	143.00	4	21,281	0.02%
2022/02/08	18.2	145.30	17	144.50	145.00	1.2	21,042	0.01%
2022/02/07	15.5	146.92	13.5	146.08	144.00	2	21,124	0.01%
2022/01/26	10.4	142.00	40.1	142.31	143.00	-29.8	20,884	-0.14%
2022/01/25	11.2	139.95	26.1	141.50	140.50	-14.9	20,809	-0.07%
2022/01/24	13	134.38	13.3	135.68	138.50	-0.3	20,593	0.00%
2022/01/21	12.3	141.73	17.2	139.04	135.00	-5	20,604	-0.02%
2022/01/20	7.2	140.26	12.1	141.31	142.00	-5	20,533	-0.02%
2022/01/19	34	140.51	27.1	139.67	140.50	6.9	20,662	0.03%
2022/01/18	44.2	135.62	62	138.75	139.00	-17.8	20,828	-0.09%
2022/01/17	12.6	128.77	21	129.29	131.00	-8.4	20,616	-0.04%
2022/01/14	20.2	123.25	13	122.58	124.00	7.2	21,152	0.03%
2022/01/13	10.4	126.32	13	124.12	126.00	-2.6	21,889	-0.01%
2022/01/12	8.3	127.22	26	126.56	126.50	-17.7	22,179	-0.08%
2022/01/11	14.2	133.69	19.2	131.70	130.50	-5.1	22,287	-0.02%
2022/01/10	7.1	131.53	22	133.68	137.00	-15	22,311	-0.07%
2022/01/07	18.1	133.58	7	133.43	131.00	11.1	22,444	0.05%
2022/01/06	20.3	137.83	7	138.00	138.00	13.3	22,628	0.06%
2022/01/05	10	140.70	6	140.42	139.50	4	22,911	0.02%
2022/01/04	18	144.78	10	144.40	143.50	8	23,052	0.03%
2022/01/03	3	141.50	2	140.50	141.00	1	23,537	0.00%
2021/12/30	8	141.06	2	141.00	141.00	6	23,999	0.03%
2021/12/29	6.5	142.92	15	144.67	142.00	-8.5	24,430	-0.03%
2021/12/28	2	143.00	9	143.44	143.50	-7	24,848	-0.03%
2021/12/27	10.1	143.00	7	143.79	142.50	3.1	25,173	0.01%
2021/12/24	16	143.84	7	144.36	143.00	9	25,512	0.04%
2021/12/23	39.2	148.35	13	147.15	145.00	26.2	25,614	0.10%
2021/12/22	67.2	147.65	70.2	148.08	145.50	-3	25,562	-0.01%
2021/12/21	1	139.50	4	140.63	139.50	-3	25,152	-0.01%
2021/12/20	23	141.17	18	141.47	139.00	5	25,892	0.02%
2021/12/17	7.1	144.08	16	143.13	144.50	-8.9	26,456	-0.03%
2021/12/16	34	146.37	44	146.94	147.00	-10	26,543	-0.04%
2021/12/15	39	140.87	35	141.43	143.00	4	26,464	0.02%
2021/12/14	22	141.66	30	141.42	142.00	-8	26,689	-0.03%
2021/12/13	11	138.68	12	139.00	138.00	-1	26,765	0.00%
2021/12/10	33.1	140.29	38	138.95	140.00	-5	27,342	-0.02%
2021/12/09	28.2	142.91	24	143.15	141.00	4.2	28,202	0.01%
2021/12/08	29	144.50	36	143.93	144.50	-7	28,612	-0.02%
2021/12/07	26.1	146.36	12	145.00	144.00	14.1	28,992	0.05%
2021/12/06	36	153.88	34	152.22	149.00	2	29,329	0.01%
2021/12/03	43	154.27	44.8	154.17	154.00	-1.8	30,337	-0.01%
2021/12/02	38.1	156.99	11	156.50	152.00	27.1	30,465	0.09%
2021/12/01	96	159.31	120.4	159.95	162.50	-24.4	30,713	-0.08%	大賣/
2021/11/30	124.3	160.08	66	159.78	155.50	58.3	30,901	0.19%	大買/
2021/11/29	105	148.44	98.4	151.26	156.00	6.6	31,412	0.02%	大買/
2021/11/26	58.5	141.76	69.1	143.15	143.50	-10.6	31,181	-0.03%
2021/11/25	49	142.72	48.1	142.16	139.00	0.9	30,992	0.00%
2021/11/24	46	137.93	26	139.12	138.00	20	30,645	0.07%
2021/11/23	38	143.53	55	144.79	143.00	-17	31,034	-0.05%
2021/11/22	9	138.06	10	135.05	137.50	-1	31,544	0.00%
2021/11/19	13	138.23	11	139.05	135.50	2	34,292	0.01%
2021/11/18	35	140.91	10.2	140.10	139.50	24.8	35,764	0.07%
2021/11/17	48	139.88	86.3	140.95	143.00	-38.3	36,558	-0.10%
2021/11/16	35.1	139.65	28	140.57	136.00	7.1	37,590	0.02%
2021/11/15	16	137.53	51.2	138.13	138.50	-35.2	38,657	-0.09%
2021/11/12	30	134.57	24	134.17	133.00	6	39,680	0.02%
2021/11/11	5.2	131.40	11.1	132.36	130.50	-5.9	40,366	-0.01%
2021/11/10	44	132.81	43.2	133.22	131.00	0.9	40,750	0.00%
2021/11/09	25	129.10	26	128.67	130.00	-1	40,825	0.00%
2021/11/08	47.1	121.67	42	122.48	122.00	5.1	40,859	0.01%
2021/11/05	34.2	124.57	54	125.05	124.00	-19.9	41,105	-0.05%
2021/11/04	56.1	126.68	30	127.37	126.00	26.1	41,586	0.06%
2021/11/03	7.1	128.99	23	128.28	130.00	-16	41,987	-0.04%
2021/11/02	57	131.59	21	128.64	128.00	36	42,474	0.08%
2021/11/01	30.1	130.69	25	131.44	131.00	5.1	43,019	0.01%
2021/10/29	9	128.17	16	128.84	128.00	-7	44,230	-0.02%
2021/10/28	21	131.21	42	129.85	129.00	-21	44,764	-0.05%
2021/10/27	34.1	128.27	29	129.62	132.00	5.1	45,083	0.01%
2021/10/26	78.3	130.64	74	129.59	127.00	4.3	45,547	0.01%
2021/10/25	29	140.45	21	139.88	139.50	8	46,178	0.02%
2021/10/22	71	140.46	60.3	142.10	144.00	10.7	46,175	0.02%
2021/10/21	64	137.95	49.2	138.60	136.00	14.9	46,465	0.03%
2021/10/20	26	132.56	59.1	134.04	135.00	-33.1	46,586	-0.07%
2021/10/19	29	126.78	32	127.22	128.50	-3	47,139	-0.01%
2021/10/18	14	122.46	10	122.25	123.00	4	47,995	0.01%
2021/10/15	15.1	121.94	11	121.77	122.00	4.1	48,377	0.01%
2021/10/14	10.1	118.95	12	119.21	118.00	-2	48,819	0.00%
2021/10/13	14	125.64	4.1	123.74	120.50	10	49,261	0.02%
2021/10/12	14.1	130.84	11	130.68	128.50	3.1	49,863	0.01%
2021/10/08	68.2	134.27	45	135.87	131.00	23.2	50,305	0.05%
2021/10/07	61	131.79	52.1	132.72	133.50	8.9	50,945	0.02%
2021/10/06	23	127.13	28	128.00	130.50	-5	50,971	-0.01%
2021/10/05	32	122.08	26	125.38	126.50	6	51,717	0.01%
2021/10/04	22	125.11	40	124.34	121.50	-18	52,128	-0.03%
2021/10/01	25.2	125.42	28	125.34	124.00	-2.8	52,726	-0.01%
2021/09/30	9	134.50	18	134.50	134.00	-9	53,156	-0.02%
2021/09/29	25	135.86	42.7	135.65	134.00	-17.7	53,244	-0.03%
2021/09/28	18	135.50	23	135.89	139.00	-5	53,458	-0.01%
2021/09/27	107.2	136.34	50.2	136.87	138.00	57	53,472	0.11%	大買/
2021/09/24	35.1	132.53	51.1	132.85	135.00	-16	52,807	-0.03%
2021/09/23	19.1	126.28	16	125.94	124.50	3.1	52,292	0.01%
2021/09/22	10	122.70	19	123.13	125.00	-9	52,340	-0.02%
2021/09/17	43	124.23	45	124.87	126.50	-2	52,383	0.00%
2021/09/16	25.1	121.06	33	120.62	121.50	-7.9	52,394	-0.02%
2021/09/15	42.5	121.69	50.4	121.19	120.00	-7.9	52,459	-0.02%
2021/09/14	85.8	123.96	104.2	123.14	121.50	-18.5	52,046	-0.04%	大賣/
2021/09/13	58.1	132.50	38	131.61	129.00	20.1	51,349	0.04%
2021/09/10	48.3	129.94	81	130.20	133.00	-32.7	51,054	-0.06%
2021/09/09	55.1	133.24	43	133.62	133.00	12.1	50,598	0.02%
2021/09/08	104.3	132.15	111	131.26	130.50	-6.7	50,078	-0.01%	大買/大賣/
2021/09/07	60.7	142.28	24.7	143.44	138.50	36	49,056	0.07%
2021/09/06	83.4	157.34	35	158.20	153.50	48.3	48,713	0.10%
2021/09/03	80.6	163.87	96.1	164.51	165.50	-15.6	48,488	-0.03%
2021/09/02	130.5	167.91	109.1	167.33	159.00	21.4	48,252	0.04%	大買/大賣/
2021/09/01	129	163.49	136.5	162.76	167.00	-7.4	46,980	-0.02%	大買/大賣/
2021/08/31	12	153.13	24.2	153.83	155.00	-12.2	46,231	-0.03%
2021/08/30	19.4	151.49	15	151.70	150.00	4.4	46,138	0.01%
2021/08/27	47.2	151.84	16	151.25	150.00	31.2	46,457	0.07%
2021/08/26	113.3	160.44	115	159.19	158.00	-1.7	46,194	0.00%	大買/大賣/
2021/08/25	165.7	162.93	160.4	161.96	158.50	5.3	45,344	0.01%	大買/大賣/
2021/08/24	64	157.01	94.7	160.16	163.50	-30.7	43,208	-0.07%
2021/08/23	27	149.93	31.4	150.53	149.00	-4.4	42,798	-0.01%
2021/08/20	58.1	142.26	70.2	142.69	144.00	-12.1	43,009	-0.03%
2021/08/19	104.8	147.31	74.2	146.33	135.00	30.5	42,007	0.07%	大買/
2021/08/18	106.2	137.11	123	140.39	150.00	-16.9	40,718	-0.04%	大買/大賣/
2021/08/17	78.3	140.23	79	141.47	137.50	-0.8	39,881	0.00%
2021/08/16	37.2	134.92	48	136.45	135.50	-10.8	39,150	-0.03%
2021/08/13	22.5	136.81	20	135.43	130.50	2.5	38,780	0.01%
2021/08/12	42.1	135.48	41	134.85	136.50	1.1	38,600	0.00%
2021/08/11	20.1	135.49	14	134.21	128.00	6.1	38,648	0.02%
2021/08/10	40.2	134.01	53.3	132.89	135.00	-13.1	38,582	-0.03%
2021/08/09	41	144.02	7	143.36	138.50	34	38,319	0.09%
2021/08/06	39.2	147.36	43.1	147.88	150.00	-4	38,020	-0.01%
2021/08/05	124.7	147.08	122.1	145.12	144.50	2.6	37,805	0.01%	大買/大賣/
2021/08/04	89.3	150.80	123.2	150.85	149.50	-33.9	37,759	-0.09%	大賣/
2021/08/03	53.2	140.17	47	140.95	142.00	6.2	36,910	0.02%
2021/08/02	23	136.26	19	136.32	135.00	4	36,810	0.01%
2021/07/30	52.1	140.40	37	139.96	135.00	15.1	36,379	0.04%
2021/07/29	113.2	132.61	81.1	133.84	136.50	32.1	35,710	0.09%	大買/
2021/07/28	24.2	135.22	32.2	136.18	132.50	-8	34,588	-0.02%
2021/07/27	60.5	153.58	37.3	153.26	147.00	23.2	34,541	0.07%
2021/07/26	33.2	149.10	55.2	149.30	155.00	-22	33,627	-0.07%
2021/07/23	42	148.32	39.3	148.80	141.00	2.7	32,848	0.01%
2021/07/22	99.1	153.31	93	154.99	153.00	6.1	32,220	0.02%
2021/07/21	14	144.86	49.3	144.63	147.50	-35.3	31,411	-0.11%
2021/07/20	50	137.03	61.2	137.78	134.50	-11.2	31,298	-0.04%
2021/07/19	49	136.55	47.2	136.66	134.00	1.8	31,150	0.01%
2021/07/16	52.4	135.79	51	135.64	137.00	1.4	31,080	0.00%
2021/07/15	44	126.10	99	126.47	130.00	-55	30,465	-0.18%
2021/07/14	86.2	125.54	75.1	124.08	124.50	11.1	30,605	0.04%
2021/07/13	11	120.96	100	119.77	123.00	-89	30,442	-0.29%
2021/07/12	189.3	111.91	101	112.46	112.00	88.2	30,802	0.29%	大買/大賣/
2021/07/09	95	102.02	168.4	101.81	105.50	-73.4	29,847	-0.25%	大賣/
2021/07/08	166	95.31	87.6	95.67	96.20	78.4	29,423	0.27%	大買/
2021/07/07	75	92.13	115.3	93.57	95.50	-40.3	29,117	-0.14%	大賣/
2021/07/06	26	87.07	32	87.08	86.90	-6	28,520	-0.02%
2021/07/05	68	88.05	38	88.66	86.20	30	28,772	0.10%
2021/07/02	17	81.18	37	83.08	86.00	-20	28,994	-0.07%
2021/07/01	54	80.24	38.1	79.48	78.90	15.9	29,316	0.05%
2021/06/30	66	81.24	76	80.85	80.30	-10	29,785	-0.03%
2021/06/29	87	83.02	88	83.74	81.10	-1	31,403	0.00%
2021/06/28	13.2	85.02	54.6	85.24	84.90	-41.4	33,429	-0.12%
2021/06/25	52	84.50	66	85.03	84.30	-14	34,038	-0.04%
2021/06/24	71.6	83.62	70	83.75	83.50	1.6	33,812	0.00%
2021/06/23	23	81.47	25	81.72	82.40	-2	33,654	-0.01%
2021/06/22	26.1	80.61	49	81.89	79.20	-22.9	33,733	-0.07%
2021/06/21	24	79.88	22	79.32	79.90	2	33,417	0.01%
2021/06/18	13	80.22	15	80.11	79.60	-2	33,176	-0.01%
2021/06/17	33	80.41	12	80.01	81.50	21	33,009	0.06%
2021/06/16	34.4	81.41	44	81.15	79.90	-9.7	32,827	-0.03%
2021/06/15	26.6	83.28	21	83.36	82.30	5.6	32,627	0.02%
2021/06/11	103	84.73	63.1	85.39	83.00	39.9	32,497	0.12%	大買/
2021/06/10	79.4	82.55	73	83.28	83.10	6.4	31,950	0.02%
2021/06/09	28	79.44	46.5	80.00	78.60	-18.5	31,065	-0.06%
2021/06/08	97.1	77.03	89.1	77.55	77.00	8	30,472	0.03%
2021/06/07	75	85.48	51	84.56	83.10	24	29,770	0.08%
2021/06/04	108	87.04	91	86.92	86.00	17	29,326	0.06%	大買/
2021/06/03	69	85.92	78	86.31	85.70	-9	28,631	-0.03%
2021/06/02	87	85.33	107.2	84.83	83.00	-20.2	28,030	-0.07%	大賣/
2021/06/01	128.2	84.24	130	84.48	86.10	-1.8	27,484	-0.01%	大買/大賣/
2021/05/31	184.6	83.49	168.1	84.41	81.90	16.5	26,770	0.06%	大買/大賣/
2021/05/28	82.1	77.66	165	78.21	79.20	-82.9	25,574	-0.32%	大賣/
2021/05/27	19	70.07	25.6	70.66	72.00	-6.6	24,303	-0.03%
2021/05/26	22	68.53	48.4	68.78	68.50	-26.4	23,964	-0.11%
2021/05/25	67	68.94	70.9	69.55	68.20	-3.9	23,809	-0.02%
2021/05/24	73	66.22	22	65.80	66.80	51	23,310	0.22%
2021/05/21	13	64.60	18	64.36	64.00	-5	23,089	-0.02%
2021/05/20	35	64.50	23.6	63.87	62.90	11.4	23,202	0.05%
2021/05/19	78	64.27	47.3	64.44	66.00	30.7	23,128	0.13%
2021/05/18	14	60.81	33	61.33	62.90	-19	22,850	-0.08%
2021/05/17	9	59.86	15	59.78	57.20	-6	22,602	-0.03%
2021/05/14	37	64.62	60.2	64.74	63.50	-23.2	22,280	-0.10%
2021/05/13	51.3	63.10	57	62.97	62.90	-5.7	21,942	-0.03%
2021/05/12	71	67.16	99	66.01	63.50	-28	21,570	-0.13%
2021/05/11	45.8	69.18	45	68.87	67.00	0.8	20,854	0.00%
2021/05/10	23	72.39	30.9	72.34	74.00	-7.9	20,353	-0.04%
2021/05/07	0	0.00	17	66.80	67.30	-17	19,787	-0.09%
2021/05/06	15	62.81	27.9	62.26	61.20	-12.9	19,751	-0.07%
2021/05/05	74	65.78	66	65.96	62.80	8	19,622	0.04%
2021/05/04	17	63.74	17	65.09	64.40	0	19,451	0.00%
2021/05/03	23	67.70	16	67.71	67.00	7	19,143	0.04%
2021/04/29	13	70.62	20	69.94	69.00	-7	18,981	-0.04%
2021/04/28	78	70.69	97	70.25	69.60	-19	18,872	-0.10%
2021/04/27	58.6	73.05	94	72.29	72.10	-35.4	18,631	-0.19%
2021/04/26	126	76.63	53.1	75.99	75.40	72.9	18,336	0.40%	大買/
2021/04/23	125	74.21	69	74.64	74.40	56	17,959	0.31%	大買/
2021/04/22	107.5	75.91	103	74.70	72.60	4.5	17,593	0.03%	大買/大賣/
2021/04/21	28	73.43	65	73.44	73.40	-37	17,087	-0.22%
2021/04/20	122	72.90	127.2	72.81	73.00	-5.2	16,800	-0.03%	大買/大賣/
2021/04/19	145	71.09	102.2	71.06	70.00	42.8	16,096	0.27%	大買/大賣/
2021/04/16	48	68.59	101	69.63	71.10	-53	15,114	-0.35%	大賣/
2021/04/15	44	64.52	12	64.37	64.70	32	14,251	0.22%
2021/04/14	51	61.60	67.1	61.78	63.70	-16.1	13,976	-0.12%
2021/04/13	132	66.65	67.4	66.05	65.60	64.6	13,548	0.48%	大買/
2021/04/12	1	66.70	58	66.70	66.70	-57	12,897	-0.44%
2021/04/09	47.1	62.05	55	61.68	60.70	-7.9	12,824	-0.06%
2021/04/08	139.1	66.31	95.2	66.16	64.00	43.9	12,398	0.35%	大買/
2021/04/07	59	62.22	103	63.81	64.20	-44	11,648	-0.38%	大賣/
2021/04/06	90	58.81	117	58.79	58.40	-27	11,053	-0.24%	大賣/
2021/04/01	299.1	59.00	162.2	58.73	58.20	136.9	10,491	1.30%	大買/大賣/鉅額交易
2021/03/31	201.3	55.98	186	56.95	57.40	15.3	8,769	0.17%	大買/大賣/
2021/03/30	37	49.42	100.4	49.53	52.20	-63.4	6,590	-0.96%
2021/03/29	36	47.80	121	48.08	47.50	-85	5,909	-1.44%	大賣/
2021/03/26	16	47.43	18	47.49	47.45	-2	5,852	-0.03%
2021/03/25	28	47.04	16	46.23	47.00	12	5,689	0.21%
2021/03/24	8	44.49	0	0.00	44.45	8	5,396	0.15%
2021/03/23	8	45.33	4	45.21	44.65	4	5,427	0.07%
2021/03/22	3	44.83	1	44.30	45.10	2	5,465	0.04%
2021/03/19	4	44.56	1	44.45	44.50	3	5,708	0.05%
2021/03/18	4	45.04	1	45.00	45.00	3	5,742	0.05%
2021/03/17	3	45.88	1	46.20	45.15	2	5,847	0.03%
2021/03/16	1	45.95	8	45.76	46.50	-7	5,917	-0.12%
2021/03/15	2	44.83	6	45.41	45.50	-4	6,056	-0.07%
2021/03/12	1	44.75	1	45.00	44.60	0	6,178	0.00%
2021/03/11	2	44.35	1	44.90	44.60	1	6,587	0.02%
2021/03/10	8	43.93	0	0.00	43.90	8	6,813	0.12%
2021/03/09	2	43.80	0	0.00	43.80	2	7,223	0.03%
2021/03/08	2	44.00	0	0.00	43.95	2	7,316	0.03%
2021/03/05	3	44.43	0	0.00	44.30	3	7,337	0.04%
2021/03/04	7	45.29	0	0.00	45.00	7	7,367	0.10%
2021/03/03	2	45.50	7	45.79	46.20	-5	7,644	-0.07%
2021/03/02	7	47.01	11	47.24	46.30	-4	7,592	-0.05%
2021/02/26	20	47.19	22	47.31	47.35	-2	7,537	-0.03%
2021/02/25	4	47.10	3	47.57	46.90	1	7,510	0.01%
2021/02/24	9.6	46.98	33.2	47.41	46.70	-23.6	7,609	-0.31%
2021/02/23	21	46.68	6	46.63	46.65	15	7,591	0.20%
2021/02/22	14.2	47.92	17	48.50	47.45	-2.8	7,530	-0.04%
2021/02/19	19	46.84	12	46.65	47.45	7	7,275	0.10%
2021/02/18	10	47.04	9	47.07	46.85	1	7,114	0.01%
2021/02/17	0	0.00	7	45.94	46.15	-7	7,002	-0.10%
2021/02/05	0	0.00	5.6	44.29	44.20	-5.6	6,944	-0.08%
2021/02/04	1	43.65	13	43.79	43.90	-12	6,937	-0.17%
2021/02/03	0.1	43.90	12	44.03	43.70	-11.9	6,939	-0.17%
2021/02/02	1	43.30	14	43.56	43.75	-13	6,955	-0.19%
2021/02/01	6	42.10	9	42.14	42.55	-3	6,936	-0.04%
2021/01/29	12	43.70	4	44.00	43.10	8	6,909	0.12%
2021/01/28	3	44.62	1	44.50	44.35	2	6,858	0.03%
2021/01/27	0	0.00	6	45.09	45.45	-6	6,841	-0.09%
2021/01/26	19	45.24	2	45.18	44.70	17	6,806	0.25%
2021/01/25	0	0.00	2	44.95	44.90	-2	6,778	-0.03%
2021/01/22	1	43.40	4	44.48	44.65	-3	6,759	-0.04%
2021/01/21	14	44.16	6	43.97	44.05	8	6,733	0.12%
2021/01/20	14	46.33	19	45.77	45.10	-5	6,699	-0.07%
2021/01/19	0	0.00	35	46.31	46.10	-35	6,581	-0.53%
2021/01/18	40	45.56	18	46.40	46.10	22	6,537	0.34%
2021/01/15	43	47.70	28.1	47.94	47.30	14.9	6,465	0.23%
2021/01/14	8	47.79	144.9	47.98	48.20	-136.9	6,337	-2.16%	大賣/鉅額交易
2021/01/13	17	46.65	1	46.90	46.55	16	6,131	0.26%
2021/01/12	10.6	46.38	41	46.56	46.15	-30.4	6,067	-0.50%
2021/01/11	70	47.26	31	47.05	47.50	39	5,985	0.65%
2021/01/08	1	45.95	3	45.45	45.35	-2	5,832	-0.03%
2021/01/07	8.3	45.53	3	45.97	45.80	5.3	5,840	0.09%
2021/01/06	15	45.84	11.4	45.56	45.65	3.6	5,914	0.06%
2021/01/05	17	47.01	23	46.70	46.85	-6	5,892	-0.10%
2021/01/04	22	47.78	19	48.01	47.65	3	5,976	0.05%
2020/12/31	25	47.64	13	47.53	47.45	12	5,860	0.20%
2020/12/30	1	46.00	4	46.55	46.70	-3	5,800	-0.05%
2020/12/29	23	46.20	21	46.24	46.20	2	5,800	0.03%
2020/12/28	0	0.00	3	46.55	46.65	-3	5,771	-0.05%
2020/12/25	18	46.61	0	0.00	46.40	18	5,712	0.32%
2020/12/24	2	46.70	4	46.94	46.75	-2	5,641	-0.04%
2020/12/23	42	45.96	43	46.32	46.20	-1	5,543	-0.02%
2020/12/22	7	45.49	42.6	45.66	44.90	-35.6	5,383	-0.66%
2020/12/21	42	44.37	3	44.47	45.05	39	5,259	0.74%
2020/12/18	9	44.69	6	45.11	44.75	3	5,182	0.06%
2020/12/17	2.2	45.00	0.4	44.95	45.00	1.7	5,165	0.03%
2020/12/16	6.4	45.51	48.4	45.47	45.30	-42	5,161	-0.81%
2020/12/15	46.6	46.22	175.1	46.08	45.15	-128.5	5,109	-2.51%	大賣/鉅額交易
2020/12/14	6	47.38	5	47.85	47.40	1	4,874	0.02%
2020/12/11	8	47.34	2	47.58	46.95	6	4,843	0.12%
2020/12/10	15	48.90	49	48.41	48.25	-34	4,790	-0.71%
2020/12/09	14	51.29	21	51.12	51.00	-7	4,654	-0.15%
2020/12/08	8	49.69	32	49.79	50.20	-24	4,480	-0.54%
2020/12/07	7	50.46	180	51.33	50.80	-173	4,324	-4.00%	大賣/鉅額交易
2020/12/04	13	49.00	23	48.80	48.75	-10	3,916	-0.26%
2020/12/03	36	48.23	37	47.65	47.50	-1	3,684	-0.03%
2020/12/02	1	46.10	22	46.23	46.45	-21	3,307	-0.63%
2020/12/01	5	45.36	7	45.26	45.50	-2	3,232	-0.06%
2020/11/30	3	45.40	0	0.00	45.20	3	3,333	0.09%
2020/11/27	5	46.42	38	46.01	45.75	-33	3,579	-0.92%
2020/11/26	63	44.04	3	44.20	44.35	60	3,259	1.84%
2020/11/25	9	43.74	3	44.00	43.75	6	3,232	0.19%
2020/11/24	1	44.35	5	44.09	43.90	-4	3,200	-0.12%
2020/11/23	8	44.82	18	44.40	44.80	-10	3,145	-0.32%
2020/11/20	0	0.00	20	43.27	43.70	-20	2,993	-0.67%
2020/11/19	13	42.60	2	42.50	42.50	11	2,942	0.37%
2020/11/18	1	42.60	0	0.00	42.65	1	2,939	0.03%
2020/11/17	1	42.45	0	0.00	42.35	1	2,936	0.03%
2020/11/16	0	0.00	2	41.95	42.05	-2	2,982	-0.07%
2020/11/13	7	41.51	9	41.90	41.90	-2	3,028	-0.07%
2020/11/12	5	42.70	3.2	42.87	42.55	1.8	3,059	0.06%
2020/11/11	1	42.70	0	0.00	42.80	1	3,120	0.03%
2020/11/10	1	42.90	32	42.73	42.50	-31	3,138	-0.99%
2020/11/09	7	42.23	7	42.31	42.35	0	3,181	0.00%
2020/11/06	3	42.25	15	42.27	41.90	-12	3,206	-0.37%
2020/11/05	4	41.80	0	0.00	41.80	4	3,263	0.12%
2020/11/04	10.2	41.75	0	0.00	41.70	10.2	3,371	0.30%
2020/11/03	15	41.72	0	0.00	41.65	15	3,397	0.44%
2020/11/02	1	41.00	0	0.00	40.90	1	3,436	0.03%
2020/10/30	1	41.60	0	0.00	41.40	1	3,457	0.03%
2020/10/29	9	41.48	1	41.80	42.20	8	3,572	0.22%
2020/10/28	7	42.49	0	0.00	42.10	7	3,609	0.19%
2020/10/27	0	0.00	4	43.90	43.85	-4	3,619	-0.11%
2020/10/26	0	0.00	6	44.18	43.90	-6	3,690	-0.16%
2020/10/23	15	44.06	7	43.59	43.95	8	3,731	0.21%
2020/10/22	8	43.33	15	43.39	43.50	-7	3,787	-0.18%
2020/10/21	3	45.70	5	45.52	45.60	-2	3,744	-0.05%
2020/10/20	8	45.53	16	45.74	45.75	-8	3,749	-0.21%
2020/10/19	7	45.64	7	45.74	45.65	0	3,768	0.00%
2020/10/16	29	45.35	5	45.77	45.30	24	3,780	0.63%
2020/10/15	10	46.45	4	46.20	46.10	6	3,764	0.16%
2020/10/14	6	46.62	21	46.84	46.50	-15	3,768	-0.40%
2020/10/13	15	45.71	9	45.73	45.85	6	3,693	0.16%
2020/10/12	16	45.57	43	46.45	45.50	-27	3,642	-0.74%
2020/10/08	12	45.12	11	45.00	45.15	1	3,536	0.03%
2020/10/07	2	44.65	2	44.78	44.55	0	3,507	0.00%
2020/10/06	17	43.84	7	43.90	44.10	10	3,465	0.29%
2020/10/05	5	41.97	4	42.05	42.80	1	3,508	0.03%
2020/09/30	1	41.75	3	41.55	41.80	-2	3,659	-0.05%
2020/09/29	4	41.23	26	41.64	41.20	-22	4,078	-0.54%
2020/09/28	0	0.00	10	41.70	41.70	-10	4,303	-0.23%
2020/09/25	8	41.40	3	41.38	40.90	5	4,341	0.12%
2020/09/24	8	42.65	16	42.31	42.05	-8	4,396	-0.18%
2020/09/23	0	0.00	42	43.63	43.75	-42	4,394	-0.96%
2020/09/22	12	44.09	4	43.89	44.00	8	4,399	0.18%
2020/09/21	11	45.25	14	45.84	45.05	-3	4,359	-0.07%
2020/09/18	1	45.15	13	45.17	45.20	-12	4,321	-0.28%
2020/09/17	44	45.52	3	45.30	45.25	41	4,319	0.95%
2020/09/16	1	45.20	3	45.67	45.30	-2	4,300	-0.05%
2020/09/15	0	0.00	3	45.40	45.00	-3	4,317	-0.07%
2020/09/14	19	44.05	14	44.11	44.80	5	4,231	0.12%
2020/09/11	11	43.31	2	43.38	43.10	9	4,186	0.21%
2020/09/10	2	44.35	0	0.00	43.95	2	4,162	0.05%
2020/09/09	1	43.75	1	43.85	44.35	0	4,145	0.00%
2020/09/08	0	0.00	1	45.25	44.75	-1	4,132	-0.02%
2020/09/07	0	0.00	10	45.05	44.75	-10	4,107	-0.24%
2020/09/04	5	44.55	2	44.68	44.90	3	4,073	0.07%
2020/09/03	31	45.37	7	45.90	45.50	24	4,036	0.59%
2020/09/02	25	46.33	72	46.80	46.60	-47	3,899	-1.21%
2020/09/01	4	42.79	8	43.11	43.20	-4	3,618	-0.11%
2020/08/31	4	43.00	0	0.00	42.80	4	3,675	0.11%
2020/08/28	6	42.92	0	0.00	43.10	6	3,696	0.16%
2020/08/27	2	43.60	2	43.98	43.15	0	3,720	0.00%
2020/08/26	4	43.70	1	43.60	43.60	3	3,725	0.08%
2020/08/25	0	0.00	3	43.80	43.80	-3	3,756	-0.08%
2020/08/24	12	42.83	1	43.40	42.85	11	3,777	0.29%
2020/08/21	4	42.84	0	0.00	43.05	4	3,855	0.10%
2020/08/20	21	42.13	15	42.19	42.55	6	3,846	0.16%
2020/08/19	12	44.65	7	45.08	44.00	5	3,804	0.13%
2020/08/18	12	45.45	9	46.35	45.65	3	3,761	0.08%
2020/08/17	10	46.06	6	46.38	46.65	4	3,716	0.11%
2020/08/14	10	45.56	5	45.32	45.60	5	3,649	0.14%
2020/08/13	2	46.05	25	46.24	45.95	-23	3,628	-0.63%
2020/08/12	5	45.20	9	45.21	45.15	-4	3,551	-0.11%
2020/08/11	34	45.25	3	45.13	44.95	31	3,516	0.88%
2020/08/10	19	47.73	7	47.37	47.30	12	3,459	0.35%
2020/08/07	2	46.83	3	46.48	47.10	-1	3,354	-0.03%
2020/08/06	5.5	46.47	20	46.30	46.00	-14.5	3,321	-0.44%
2020/08/05	2	46.98	13.1	46.98	47.00	-11.1	3,283	-0.34%
2020/08/04	21	47.57	49	48.10	47.00	-28	3,286	-0.85%
2020/08/03	4	46.21	3	46.48	46.40	1	3,226	0.03%
2020/07/31	6	45.79	7	46.07	46.30	-1	3,255	-0.03%
2020/07/30	5	45.51	16	45.56	46.00	-11	3,211	-0.34%
2020/07/29	4	44.18	13	44.86	44.95	-9	3,135	-0.29%
2020/07/28	2	43.83	4	43.90	42.70	-2	3,103	-0.06%
2020/07/27	4	43.90	16	43.91	44.00	-12	3,047	-0.39%
2020/07/24	0	0.00	2	42.68	42.70	-2	3,010	-0.07%
2020/07/23	5	44.57	10	44.80	44.20	-5	2,999	-0.17%
2020/07/22	15	44.31	7	43.90	44.60	8	2,977	0.27%
2020/07/21	4	43.23	2	43.58	43.20	2	2,941	0.07%
2020/07/20	3	43.07	1	43.00	43.25	2	2,928	0.07%
2020/07/17	2	42.85	8	43.00	43.00	-6	2,887	-0.21%
2020/07/16	2	42.00	10	42.10	42.30	-8	2,866	-0.28%
2020/07/15	10	42.48	12	41.76	41.70	-2	2,861	-0.07%
2020/07/14	24	43.34	4	43.99	43.30	20	2,902	0.69%
2020/07/13	13	43.72	41	43.62	43.80	-28	2,906	-0.96%
2020/07/10	22.3	44.44	15	44.04	43.70	7.3	2,895	0.25%
2020/07/09	33	46.44	39.3	46.74	45.55	-6.3	2,814	-0.22%
2020/07/08	95	48.23	40	48.31	47.45	55	2,649	2.08%
2020/07/07	10	43.86	51	45.19	45.35	-41	2,235	-1.83%
2020/07/06	6	40.58	5	40.94	41.25	1	2,022	0.05%
2020/07/03	16	40.55	29	41.03	40.85	-13	1,990	-0.65%
2020/07/02	3	40.37	12	40.35	40.40	-9	1,919	-0.47%
2020/07/01	1	39.75	25	39.60	39.30	-24	1,904	-1.26%
2020/06/24	4	38.94	8	39.04	38.75	-4	1,917	-0.21%
2020/06/23	7	38.34	0	0.00	38.35	7	1,914	0.37%
2020/06/22	24	39.37	30	39.77	38.70	-6	1,906	-0.31%
2020/06/19	7	38.64	19	39.04	39.20	-12	1,867	-0.64%
2020/06/17	1	38.45	0	0.00	38.45	1	1,857	0.05%
2020/06/16	9	38.11	5.1	38.20	38.20	3.9	1,870	0.21%
2020/06/15	0	0.00	16	37.70	37.65	-16	1,892	-0.85%
2020/06/12	6	37.33	1	37.80	38.00	5	1,895	0.26%
2020/06/11	17	38.65	0	0.00	38.20	17	1,906	0.89%
2020/06/10	6	39.28	10	39.32	39.35	-4	1,906	-0.21%
2020/06/09	6	39.83	6	39.60	39.40	0	1,938	0.00%
2020/06/08	20	39.94	11	39.64	39.55	9	1,954	0.46%
2020/06/05	17	40.05	15	39.55	40.10	2	1,936	0.10%
2020/06/04	1	39.10	0	0.00	38.95	1	1,896	0.05%
2020/06/03	5	38.56	3	38.83	38.75	2	2,000	0.10%
2020/06/02	14	38.34	0	0.00	38.30	14	2,014	0.69%
2020/06/01	40	38.90	47	38.87	38.40	-7	2,002	-0.35%
2020/05/29	75	39.15	12	39.25	39.05	63	1,963	3.21%
2020/05/28	8	38.67	14	39.07	38.95	-6	1,932	-0.31%
2020/05/26	3	38.28	0	0.00	38.05	3	1,845	0.16%
2020/05/25	2	37.80	2	37.55	38.10	0	1,824	0.00%
2020/05/22	7	36.72	6	37.22	37.30	1	1,799	0.06%
2020/05/21	0	0.00	4	36.60	36.95	-4	1,780	-0.22%
2020/05/20	1	35.90	14	35.87	35.85	-13	1,783	-0.73%
2020/05/19	7	35.54	0.4	35.50	35.50	6.6	1,830	0.36%
2020/05/18	10	35.40	2	35.40	35.05	8	1,831	0.44%
2020/05/15	10	36.01	17	36.01	36.00	-7	1,816	-0.39%
2020/05/14	10	37.28	0	0.00	36.85	10	1,798	0.56%
2020/05/13	10	37.70	0	0.00	37.95	10	1,782	0.56%
2020/05/12	5	38.10	1	38.10	38.15	4	1,772	0.23%
2020/05/11	20	38.84	24	38.85	38.30	-4	1,763	-0.23%
2020/05/08	42	39.12	12	39.02	39.15	30	1,720	1.74%
2020/05/07	3	39.05	3	38.80	39.15	0	1,648	0.00%
2020/05/06	5	37.45	4	36.91	37.40	1	1,566	0.06%
2020/05/05	2	36.60	2	36.70	36.30	0	1,535	0.00%
2020/05/04	7	36.31	0	0.00	36.25	7	1,529	0.46%
2020/04/30	1	37.80	8	37.71	37.70	-7	1,516	-0.46%
2020/04/29	0	0.00	2	37.60	37.30	-2	1,523	-0.13%
2020/04/28	4	36.83	0	0.00	36.85	4	1,526	0.26%
2020/04/27	6	36.92	3	37.00	36.95	3	1,557	0.19%
2020/04/22	2	34.35	2	34.50	35.60	0	1,564	0.00%
2020/04/21	3	35.92	2	36.30	35.15	1	1,563	0.06%
2020/04/20	1	36.70	1.2	36.82	36.80	-0.2	1,551	-0.01%
2020/04/17	18	37.50	12	38.14	37.25	6	1,546	0.39%
2020/04/16	40	35.71	0	0.00	36.90	40	1,458	2.74%
2020/04/15	0	0.00	3	35.30	35.60	-3	1,428	-0.21%
2020/04/14	1	34.50	0	0.00	34.75	1	1,400	0.07%
2020/04/13	4	34.85	7	34.51	34.00	-3	1,394	-0.22%
2020/04/10	5	33.88	0	0.00	34.00	5	1,392	0.36%
2020/04/09	1	34.90	0	0.00	34.15	1	1,431	0.07%
2020/04/08	1	34.80	1	34.50	34.95	0	1,466	0.00%
2020/04/07	0	0.00	3	34.15	34.35	-3	1,448	-0.21%
2020/04/06	1.7	33.35	1	33.50	33.65	0.7	1,434	0.05%
2020/04/01	1	32.80	12	32.73	33.05	-11	1,427	-0.77%
2020/03/30	0	0.00	1	30.45	31.05	-1	1,403	-0.07%
2020/03/27	0	0.00	1	31.60	30.75	-1	1,452	-0.07%
2020/03/26	3	30.00	4	30.86	30.80	-1	1,445	-0.07%
2020/03/25	15	30.71	1	31.20	30.60	14	1,441	0.97%
2020/03/24	1	29.20	0.7	29.90	29.80	0.3	1,424	0.02%
2020/03/23	1	28.30	2	28.33	28.10	-1	1,423	-0.07%
2020/03/20	5	28.96	0	0.00	29.15	5	1,424	0.35%
2020/03/19	2	27.20	4	27.40	27.20	-2	1,415	-0.14%
2020/03/18	2	30.45	0	0.00	30.20	2	1,403	0.14%
2020/03/17	2	30.58	5	30.87	30.20	-3	1,399	-0.21%
2020/03/16	1	34.40	4	33.70	32.25	-3	1,381	-0.22%
2020/03/13	2	34.70	1	34.40	35.00	1	1,369	0.07%
2020/03/12	4	38.94	0	0.00	38.20	4	1,354	0.30%
2020/03/11	1	41.95	3	42.00	41.40	-2	1,335	-0.15%
2020/03/10	4	42.39	0	0.00	42.20	4	1,331	0.30%
2020/03/09	5	44.35	30	45.15	43.40	-25	1,310	-1.91%
2020/03/06	0	0.00	5	42.88	42.90	-5	1,193	-0.42%
2020/03/04	0	0.00	3	41.15	41.45	-3	1,459	-0.21%
2020/03/03	0	0.00	1	41.40	41.40	-1	1,469	-0.07%
2020/03/02	3	41.20	17	41.59	41.15	-14	1,498	-0.93%
2020/02/27	4	41.60	0	0.00	41.45	4	1,534	0.26%
2020/02/26	0	0.00	2	42.60	42.10	-2	1,528	-0.13%
2020/02/25	1	42.10	0	0.00	42.90	1	1,527	0.07%
2020/02/24	6	42.57	2	42.80	42.80	4	1,530	0.26%
2020/02/21	11	43.45	2	43.50	43.30	9	1,537	0.59%
2020/02/20	3	44.28	11	44.25	44.10	-8	1,556	-0.51%
2020/02/19	0	0.00	1	42.25	42.20	-1	1,519	-0.07%
2020/02/17	1	41.20	0	0.00	41.05	1	1,521	0.07%
2020/02/13	2	41.60	0	0.00	41.50	2	1,541	0.13%
2020/02/12	0	0.00	1	41.20	41.55	-1	1,565	-0.06%
2020/02/10	4	40.74	1	40.80	40.60	3	1,588	0.19%
2020/02/07	3	42.07	0	0.00	41.80	3	1,589	0.19%
2020/02/06	2	42.10	2	42.35	42.60	0	1,591	0.00%
2020/02/04	3	41.00	2	40.50	41.45	1	1,628	0.06%
2020/02/03	5	38.87	9.6	39.19	40.00	-4.6	1,645	-0.28%
2020/01/31	2	41.20	3	40.52	41.20	-1	1,670	-0.06%
2020/01/30	26	42.05	24	42.05	41.45	2	1,790	0.11%
2020/01/20	2	45.95	0	0.00	45.85	2	1,782	0.11%
2020/01/17	3	46.10	0	0.00	46.10	3	1,778	0.17%
2020/01/15	0	0.00	1	46.20	46.10	-1	1,805	-0.06%
2020/01/14	3	46.33	1	46.45	46.20	2	1,813	0.11%
2020/01/13	6	45.97	2	46.20	46.20	4	1,884	0.21%
2020/01/10	12	46.02	0	0.00	46.10	12	1,889	0.64%
2020/01/09	1	46.25	0	0.00	46.10	1	1,914	0.05%
2020/01/08	2	46.03	0	0.00	46.10	2	1,972	0.10%
2020/01/07	2	46.63	0	0.00	46.25	2	1,999	0.10%
2020/01/06	1	46.60	1	46.60	46.50	0	2,008	0.00%
2020/01/03	10	47.81	0	0.00	47.20	10	2,008	0.50%
2020/01/02	3	47.38	5.3	48.17	48.40	-2.3	1,967	-0.12%
2019/12/31	2	47.08	9	47.12	46.75	-7	1,935	-0.36%
2019/12/30	0	0.00	3	47.30	47.10	-3	1,936	-0.15%
2019/12/27	1	47.50	8	47.54	47.55	-7	1,933	-0.36%
2019/12/26	3	47.25	0	0.00	47.25	3	1,921	0.16%
2019/12/25	3	47.03	1	47.00	47.00	2	1,941	0.10%
2019/12/24	5	47.13	12	47.28	47.00	-7	1,937	-0.36%
2019/12/20	1	46.65	1	46.60	46.60	0	1,898	0.00%
2019/12/19	0	0.00	1	46.60	46.50	-1	1,906	-0.05%
2019/12/18	2	46.95	0	0.00	47.00	2	1,934	0.10%
2019/12/17	1	46.95	0	0.00	46.85	1	1,952	0.05%
2019/12/16	0	0.00	5	46.75	46.80	-5	1,961	-0.25%
2019/12/13	14	46.24	0	0.00	46.15	14	1,959	0.71%
2019/12/12	4	46.75	1	46.55	46.55	3	1,959	0.15%
2019/12/11	2	46.60	0	0.00	46.60	2	1,972	0.10%
2019/12/10	1	47.20	1	46.90	47.00	0	1,987	0.00%
2019/12/09	1	47.30	3	47.73	47.30	-2	2,025	-0.10%
2019/12/06	0	0.00	3	47.47	47.10	-3	2,110	-0.14%
2019/12/05	5	46.96	0	0.00	46.70	5	2,159	0.23%
2019/12/04	3	46.20	1	46.35	46.35	2	2,182	0.09%
2019/12/02	3	46.93	11	46.90	46.40	-8	2,217	-0.36%
2019/11/29	20	49.83	22	49.19	48.35	-2	2,186	-0.09%
2019/11/27	5	47.60	0	0.00	47.50	5	2,020	0.25%
2019/11/26	3	47.47	0	0.00	47.25	3	2,061	0.15%
2019/11/25	6	47.47	0	0.00	47.70	6	2,041	0.29%
2019/11/22	0.3	46.75	0	0.00	46.75	0.3	2,035	0.01%
2019/11/18	0	0.00	13	47.91	47.95	-13	2,206	-0.59%
2019/11/15	3	47.40	4	47.34	47.45	-1	2,238	-0.04%
2019/11/14	1	46.75	10	47.00	46.75	-9	2,228	-0.40%
2019/11/13	0	0.00	7	46.90	46.65	-7	2,240	-0.31%
2019/11/11	0	0.00	5	46.49	46.30	-5	2,258	-0.22%
2019/11/08	2	47.15	10	46.78	47.05	-8	2,247	-0.36%
2019/11/07	3	45.97	0	0.00	45.95	3	2,238	0.13%
2019/11/06	0	0.00	1	46.65	46.60	-1	2,239	-0.04%
2019/11/05	24	47.25	15	47.20	47.20	9	2,238	0.40%
2019/11/01	0	0.00	10	46.70	46.70	-10	2,238	-0.45%
2019/10/31	53	46.75	25	46.61	46.50	28	2,265	1.24%
2019/10/30	2.5	47.55	24	47.28	47.50	-21.5	2,249	-0.96%
2019/10/29	2	47.95	24	48.43	47.25	-22	2,313	-0.95%
2019/10/28	106.5	48.14	24	48.69	48.35	82.5	2,408	3.43%	大買/
2019/10/25	9	50.20	11	50.08	49.85	-2	2,298	-0.09%
2019/10/24	0	0.00	2	49.50	49.60	-2	2,285	-0.09%
2019/10/23	5	48.90	15	49.65	49.15	-10	2,286	-0.44%
2019/10/22	3	49.68	7	49.26	49.40	-4	2,297	-0.17%
2019/10/21	4	48.43	2	48.90	49.20	2	2,288	0.09%
2019/10/18	13	49.13	8	48.96	48.85	5	2,296	0.22%
2019/10/17	12	50.48	3	50.57	50.40	9	2,276	0.40%
2019/10/16	0	0.00	12	50.74	50.30	-12	2,269	-0.53%
2019/10/15	5	51.50	18	51.19	51.10	-13	2,248	-0.58%
2019/10/14	2	50.30	7	50.29	50.40	-5	2,197	-0.23%
2019/10/09	5	49.70	18	49.73	49.60	-13	2,173	-0.60%
2019/10/07	2	50.20	0	0.00	50.00	2	2,207	0.09%
2019/10/04	1	50.70	3	50.47	50.40	-2	2,244	-0.09%
2019/10/02	0	0.00	7	50.03	49.60	-7	2,229	-0.31%
2019/10/01	0	0.00	3	49.73	49.80	-3	2,251	-0.13%
2019/09/27	7	48.53	21	49.24	48.60	-14	2,287	-0.61%
2019/09/26	0	0.00	3	50.00	49.95	-3	2,269	-0.13%
2019/09/25	2	49.93	11	49.95	50.40	-9	2,273	-0.40%
2019/09/20	15	51.19	1	51.20	51.00	14	2,277	0.61%
2019/09/19	0	0.00	6	49.97	50.40	-6	2,242	-0.27%
2019/09/17	1	50.70	2	50.50	50.50	-1	2,209	-0.05%
2019/09/16	0	0.00	2	50.40	50.40	-2	2,237	-0.09%
2019/09/12	0	0.00	4	52.80	51.40	-4	2,244	-0.18%
2019/09/11	10	51.79	4	51.90	51.80	6	2,229	0.27%
2019/09/10	1	51.50	20	51.50	51.30	-19	2,204	-0.86%
2019/09/09	24	52.53	34	53.34	52.80	-10	2,163	-0.46%
2019/09/06	18	52.17	1	52.10	51.80	17	2,061	0.82%
2019/09/05	19	51.88	3	52.03	51.80	16	1,994	0.80%
2019/09/04	1	51.00	2	51.40	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	5	51.30	50.80	-5	1,935	-0.26%
2019/09/02	0	0.00	2	51.35	51.50	-2	1,913	-0.10%
2019/08/30	23	52.37	20	51.22	50.90	3	1,883	0.16%
2019/08/29	12	51.37	14	50.99	51.30	-2	1,798	-0.11%
2019/08/28	0	0.00	7	49.64	49.60	-7	1,747	-0.40%
2019/08/27	5	50.98	3	50.73	49.95	2	1,732	0.12%
2019/08/26	103	50.00	4	50.05	49.90	99	1,703	5.81%	大買/
2019/08/23	8	50.93	24	50.74	50.80	-16	1,647	-0.97%
2019/08/22	1	49.25	1	49.40	49.30	0	1,548	0.00%
2019/08/21	2	49.28	5	49.35	49.30	-3	1,529	-0.20%
2019/08/20	18	49.27	17	49.51	49.50	1	1,515	0.07%
2019/08/19	1	47.70	1	48.15	47.90	0	1,449	0.00%
2019/08/16	0	0.00	3	47.45	47.50	-3	1,457	-0.21%
2019/08/14	1	46.70	1	46.80	46.95	0	1,443	0.00%
2019/08/13	2	45.93	0	0.00	45.80	2	1,430	0.14%
2019/08/12	1	46.55	2	46.55	46.30	-1	1,429	-0.07%
2019/08/08	2	47.88	3	48.17	48.30	-1	1,416	-0.07%
2019/08/07	13	47.72	1	47.00	47.00	12	1,402	0.86%
2019/08/06	10	47.05	0	0.00	47.80	10	1,405	0.71%
2019/08/05	6	47.52	9	47.62	47.30	-3	1,407	-0.21%
2019/08/02	6	47.80	3	47.40	47.30	3	1,407	0.21%
2019/08/01	5	49.14	1	49.35	49.45	4	1,378	0.29%
2019/07/31	9	50.25	2	49.95	49.70	7	1,375	0.51%
2019/07/30	9	52.94	11	52.61	52.00	-2	1,298	-0.15%
2019/07/29	0	0.00	2	51.55	51.80	-2	1,175	-0.17%
2019/07/26	4	51.03	4	51.20	51.30	0	1,160	0.00%
2019/07/25	1	51.60	0	0.00	51.90	1	1,136	0.09%
2019/07/24	4	51.50	1	51.50	51.70	3	1,129	0.27%
2019/07/23	0	0.00	4	50.60	50.40	-4	1,132	-0.35%
2019/07/19	6	50.67	8	50.30	51.20	-2	1,111	-0.18%
2019/07/18	4	49.21	1	49.00	49.20	3	1,060	0.28%
2019/07/17	1	49.65	0	0.00	49.55	1	1,067	0.09%
2019/07/16	4	50.26	1	50.10	49.95	3	1,086	0.28%
2019/07/15	13	50.25	7	50.47	50.60	6	1,094	0.55%
2019/07/12	6.1	50.26	1	50.10	50.10	5.1	1,104	0.46%
2019/07/11	0	0.00	2	50.10	50.30	-2	1,112	-0.18%
2019/07/10	3	48.93	12	49.26	49.60	-9	1,085	-0.83%
2019/07/05	1	48.35	5	48.25	48.20	-4	1,087	-0.37%
2019/07/04	2	48.30	2	48.38	48.50	0	1,129	0.00%
2019/07/03	1	47.20	2	47.00	47.00	-1	1,106	-0.09%
2019/07/02	0	0.00	2	47.90	48.20	-2	1,135	-0.18%
2019/07/01	2	47.05	1	48.10	48.00	1	1,149	0.09%
2019/06/24	0	0.00	1	45.65	45.80	-1	1,230	-0.08%
2019/06/21	21	46.82	20	45.42	45.65	1	1,287	0.08%
2019/06/20	0	0.00	1	44.60	45.60	-1	1,281	-0.08%
2019/06/18	1	43.60	1	43.45	43.30	0	1,482	0.00%
2019/06/14	2	44.75	1	44.80	44.10	1	1,784	0.06%
2019/06/13	1	44.20	0	0.00	44.20	1	1,812	0.06%
2019/06/12	1	43.90	1	44.40	44.35	0	1,849	0.00%
2019/06/11	0	0.00	3	44.53	44.25	-3	1,861	-0.16%
2019/06/10	3	43.58	0	0.00	43.25	3	1,856	0.16%
2019/06/06	1	43.15	0	0.00	42.85	1	1,900	0.05%
2019/06/05	1	44.35	0	0.00	44.10	1	1,899	0.05%
2019/06/04	1	44.50	1	43.60	43.60	0	1,912	0.00%
2019/06/03	1	43.55	1	44.15	44.15	0	1,921	0.00%
2019/05/31	14	44.19	1	44.60	44.35	13	1,935	0.67%
2019/05/29	1	42.45	1	42.75	42.60	0	1,960	0.00%
2019/05/27	1	44.80	0	0.00	44.05	1	2,027	0.05%
2019/05/24	0	0.00	1	45.25	45.60	-1	2,048	-0.05%
2019/05/23	1	45.30	0	0.00	44.50	1	2,126	0.05%
2019/05/22	1	45.80	0	0.00	45.95	1	2,214	0.05%
2019/05/21	0	0.00	2	44.65	45.75	-2	2,226	-0.09%
2019/05/20	1	44.45	6	44.33	44.20	-5	2,230	-0.22%
2019/05/17	2	45.05	1	45.20	45.00	1	2,251	0.04%
2019/05/16	1	46.45	0	0.00	45.00	1	2,308	0.04%
2019/05/14	1	46.15	1	46.05	46.60	0	2,434	0.00%
2019/05/13	2	47.90	2	48.25	46.60	0	2,476	0.00%
2019/05/10	1	47.55	2	47.90	47.95	-1	2,492	-0.04%
2019/05/09	1	47.50	0	0.00	47.15	1	2,493	0.04%
2019/05/08	2	47.88	0	0.00	48.30	2	2,497	0.08%
2019/05/07	0	0.00	1	49.00	48.95	-1	2,495	-0.04%
2019/05/06	2	48.40	1	48.85	48.00	1	2,520	0.04%
2019/05/03	0	0.00	1	50.20	50.20	-1	2,542	-0.04%
2019/04/30	0	0.00	1	48.70	49.00	-1	2,609	-0.04%
2019/04/29	2	49.45	0	0.00	48.10	2	2,845	0.07%
2019/04/25	1	51.50	1	52.00	51.40	0	2,978	0.00%
2019/04/24	1	52.10	2	51.50	51.20	-1	3,042	-0.03%
2019/04/22	0	0.00	4	52.05	52.70	-4	3,037	-0.13%
2019/04/19	4	51.20	1	51.70	50.80	3	3,017	0.10%
2019/04/18	1	50.80	8	50.63	50.40	-7	3,009	-0.23%
2019/04/17	0	0.00	1	51.30	51.40	-1	3,023	-0.03%
2019/04/16	2	50.65	1	50.80	51.00	1	3,014	0.03%
2019/04/12	2	51.00	0	0.00	50.90	2	2,998	0.07%
2019/04/11	9	52.82	1	53.40	52.30	8	2,988	0.27%
2019/04/10	1	54.90	0	0.00	54.00	1	2,958	0.03%
2019/04/09	0	0.00	3	53.67	53.90	-3	2,891	-0.10%
2019/04/08	3	53.43	1	53.90	53.40	2	2,873	0.07%
2019/04/03	0	0.00	1	52.70	52.70	-1	2,836	-0.04%
2019/04/02	1	51.90	0	0.00	51.80	1	2,817	0.04%
2019/04/01	1	51.90	0	0.00	51.90	1	2,802	0.04%
2019/03/29	0	0.00	3	51.93	51.80	-3	2,776	-0.11%
2019/03/27	4	51.48	3	51.70	51.90	1	2,734	0.04%
2019/03/26	7	52.16	1	51.70	52.00	6	2,714	0.22%
2019/03/25	0	0.00	11	51.12	51.00	-11	2,657	-0.41%
2019/03/22	30	54.98	16	54.98	52.50	14	2,627	0.53%
2019/03/21	27	53.66	21	53.64	53.60	6	2,509	0.24%
2019/03/20	3	51.73	2	52.70	53.00	1	2,412	0.04%
2019/03/19	11	51.76	15	51.61	51.90	-4	2,367	-0.17%
2019/03/18	2	48.78	3.5	49.11	49.20	-1.5	2,145	-0.07%
2019/03/15	1	48.40	1	48.65	48.25	0	2,131	0.00%
2019/03/14	1	48.25	1	48.60	48.00	0	2,126	0.00%
2019/03/13	0	0.00	2	48.28	48.30	-2	2,142	-0.09%
2019/03/12	3	48.45	2	48.60	48.10	1	2,173	0.05%
2019/03/11	0	0.00	1	47.50	47.35	-1	2,153	-0.05%
2019/03/08	1	46.80	2	46.63	46.90	-1	2,208	-0.05%
2019/03/05	2	48.20	2	48.43	48.30	0	2,490	0.00%
2019/02/27	1	47.45	5	47.80	47.35	-4	2,509	-0.16%
2019/02/26	5	48.89	2	48.78	48.10	3	2,515	0.12%
2019/02/25	5	48.62	0	0.00	48.15	5	2,509	0.20%
2019/02/22	1	48.50	0.5	48.90	48.45	0.5	2,497	0.02%
2019/02/21	3	49.58	5	49.17	49.80	-2	2,425	-0.08%
2019/02/20	1	47.25	4	47.50	47.60	-3	2,324	-0.13%
2019/02/19	2	47.00	0	0.00	46.80	2	2,312	0.09%
2019/02/18	2	47.25	0	0.00	46.60	2	2,297	0.09%
2019/02/15	2	48.38	1	49.20	47.35	1	2,274	0.04%
2019/02/14	3	48.40	2	48.70	48.35	1	2,210	0.05%
2019/02/13	8	48.36	6	48.42	48.60	2	2,158	0.09%
2019/02/12	1	46.85	5	46.83	47.45	-4	2,079	-0.19%
2019/02/11	0	0.00	1	46.25	45.60	-1	2,032	-0.05%
2019/01/30	0	0.00	3	46.33	46.10	-3	2,009	-0.15%
2019/01/29	6	47.40	1	46.70	46.50	5	2,013	0.25%
2019/01/28	1	47.55	13	47.76	47.75	-12	2,005	-0.60%
2019/01/25	1	47.95	3	48.00	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	4	47.69	47.50	-4	1,998	-0.20%
2019/01/23	2	46.68	1	46.75	46.90	1	1,972	0.05%
2019/01/22	4	48.09	2	48.08	47.50	2	1,954	0.10%
2019/01/21	10	49.49	24	49.26	48.15	-14	1,914	-0.73%
2019/01/18	20	46.04	19	45.88	46.80	1	1,678	0.06%
2019/01/17	9	45.60	5	45.20	44.00	4	1,608	0.25%
2019/01/16	3	44.13	8	44.13	45.20	-5	1,529	-0.33%
2019/01/15	0	0.00	2	41.00	41.85	-2	1,464	-0.14%
2019/01/14	0	0.00	1	41.20	41.05	-1	1,479	-0.07%
2019/01/11	1	42.20	0	0.00	41.75	1	1,492	0.07%
2019/01/10	0	0.00	1	41.90	41.95	-1	1,493	-0.07%
2019/01/09	10	41.64	1	41.40	42.20	9	1,493	0.60%
2019/01/08	15	40.47	5	40.44	40.65	10	1,472	0.68%
2019/01/07	4	39.33	1	39.65	39.30	3	1,484	0.20%
2019/01/04	0	0.00	12	38.23	38.75	-12	1,520	-0.79%
2019/01/03	3	38.10	10	37.80	37.80	-7	1,530	-0.46%
2019/01/02	1	39.35	0	0.00	39.35	1	1,530	0.07%
2018/12/26	1	39.80	1	40.90	39.60	0	1,571	0.00%
2018/12/25	2	40.38	0	0.00	40.50	2	1,577	0.13%
2018/12/24	1	41.30	0	0.00	41.40	1	1,572	0.06%
2018/12/22	5	39.60	3	40.25	40.35	2	1,565	0.13%
2018/12/20	3	39.57	0	0.00	39.20	3	1,569	0.19%
2018/12/17	1	40.75	2	40.78	41.10	-1	1,583	-0.06%
2018/12/14	4	41.44	1	41.30	41.40	3	1,594	0.19%
2018/12/13	4	42.40	0	0.00	42.50	4	1,606	0.25%
2018/12/12	1	43.35	0	0.00	42.90	1	1,618	0.06%
2018/12/11	6	41.98	0	0.00	42.05	6	1,607	0.37%
2018/12/10	4	41.00	0	0.00	41.00	4	1,629	0.25%
2018/12/07	6	42.88	2	43.20	42.80	4	1,620	0.25%
2018/12/06	1	43.10	1	44.20	43.80	0	1,620	0.00%
2018/12/04	4	48.83	15	48.87	48.30	-11	1,574	-0.70%
2018/12/03	11	48.60	7	48.79	48.45	4	1,569	0.25%
2018/11/30	7	48.09	1	48.20	48.45	6	1,534	0.39%
2018/11/29	7	47.51	33	48.09	49.20	-26	1,471	-1.77%
2018/11/28	4	44.11	9	44.19	45.40	-5	1,334	-0.37%
2018/11/27	12	40.90	6	40.72	41.55	6	1,233	0.49%
2018/11/26	0	0.00	5	39.60	39.70	-5	1,199	-0.42%
2018/11/23	5	38.25	2	38.20	38.25	3	1,185	0.25%
2018/11/22	2	39.13	16	39.89	39.25	-14	1,166	-1.20%
2018/11/21	1	38.20	0	0.00	38.00	1	1,130	0.09%
2018/11/20	0	0.00	1	37.60	37.90	-1	1,124	-0.09%
2018/11/19	10	38.30	4	37.78	38.40	6	1,123	0.53%
2018/11/16	2	36.75	3	36.70	37.00	-1	1,121	-0.09%
2018/11/15	1	36.15	0	0.00	36.10	1	1,137	0.09%
2018/11/14	2	36.63	3	36.90	36.55	-1	1,196	-0.08%
2018/11/13	1	35.95	0	0.00	36.25	1	1,250	0.08%
2018/11/12	5	36.54	0	0.00	36.25	5	1,254	0.40%
2018/11/08	9	37.88	0	0.00	37.40	9	1,262	0.71%
2018/11/07	0	0.00	1	36.90	37.90	-1	1,267	-0.08%
2018/11/06	3	38.07	1	37.15	36.10	2	1,282	0.16%
2018/11/05	1	38.80	14	38.45	38.30	-13	1,284	-1.01%
2018/11/02	3	38.67	0	0.00	38.25	3	1,284	0.23%
2018/11/01	4	37.10	5	37.76	37.70	-1	1,268	-0.08%
2018/10/31	1	35.50	9	35.89	36.45	-8	1,261	-0.63%
2018/10/30	14	33.73	4	34.16	33.85	10	1,245	0.80%
2018/10/29	2	34.25	7	33.95	34.60	-5	1,243	-0.40%
2018/10/25	14	34.74	0	0.00	34.45	14	1,270	1.10%
2018/10/23	2	37.48	0	0.00	36.85	2	1,309	0.15%
2018/10/22	0	0.00	5	39.42	39.20	-5	1,338	-0.37%
2018/10/19	1	35.40	1	36.65	39.50	0	1,313	0.00%
2018/10/18	0	0.00	6	37.07	37.00	-6	1,297	-0.46%
2018/10/17	2	36.53	0	0.00	36.10	2	1,286	0.16%
2018/10/16	6	36.42	0	0.00	35.80	6	1,282	0.47%
2018/10/15	2	36.18	2	35.75	35.75	0	1,276	0.00%
2018/10/12	1	34.35	3	34.70	34.85	-2	1,281	-0.16%
2018/10/11	10	34.54	0	0.00	34.50	10	1,246	0.80%
2018/10/09	2	38.05	0	0.00	38.30	2	1,228	0.16%
2018/10/05	5	39.50	1	40.50	39.30	4	1,232	0.32%
2018/10/03	0	0.00	1	42.90	42.80	-1	1,210	-0.08%
2018/10/02	6	44.88	0	0.00	44.60	6	1,206	0.50%
2018/09/28	1	45.20	0	0.00	44.35	1	1,220	0.08%
2018/09/27	1	44.85	0	0.00	44.60	1	1,217	0.08%
2018/09/26	1	45.55	0	0.00	44.80	1	1,231	0.08%
2018/09/25	1	45.60	3	45.27	45.35	-2	1,243	-0.16%
2018/09/21	1	43.50	1	44.20	44.20	0	1,243	0.00%
2018/09/20	1	43.90	0	0.00	43.80	1	1,259	0.08%
2018/09/19	3	44.70	11	44.50	44.65	-8	1,257	-0.64%
2018/09/18	5	43.25	0	0.00	43.40	5	1,254	0.40%
2018/09/17	3	45.43	1	44.60	45.00	2	1,250	0.16%
2018/09/14	1	45.00	1	45.35	45.75	0	1,246	0.00%
2018/09/12	3	45.30	0	0.00	44.35	3	1,221	0.25%
2018/09/11	1	47.30	25	47.27	47.20	-24	1,208	-1.99%
2018/09/10	2	48.25	0	0.00	47.20	2	1,207	0.17%
2018/09/07	15	49.75	1	50.20	49.60	14	1,222	1.14%
2018/09/06	3	51.77	2	51.60	51.50	1	1,225	0.08%
2018/09/05	1	53.80	0	0.00	53.60	1	1,249	0.08%
2018/09/04	3	53.90	0	0.00	54.70	3	1,316	0.23%
2018/08/31	0	0.00	5	55.50	56.20	-5	1,418	-0.35%
2018/08/29	0	0.00	1	54.40	54.40	-1	1,501	-0.07%
2018/08/28	6	54.98	0	0.00	54.80	6	1,568	0.38%
2018/08/27	1	53.50	0	0.00	53.50	1	1,596	0.06%
2018/08/23	0	0.00	8	51.95	52.00	-8	1,705	-0.47%
2018/08/22	1	51.50	3	51.47	51.50	-2	1,742	-0.11%
2018/08/21	36	50.35	1	50.00	51.20	35	1,803	1.94%
2018/08/20	15	53.09	2	52.60	51.80	13	1,809	0.72%
2018/08/16	1	58.50	10	58.70	58.70	-9	1,788	-0.50%
2018/08/14	1	57.40	2	59.15	59.00	-1	1,820	-0.05%
2018/08/13	15	58.06	4	56.00	57.40	11	1,832	0.60%
2018/08/10	7	61.95	1	62.50	62.50	6	1,825	0.33%
2018/08/03	0	0.00	1	62.80	63.30	-1	2,012	-0.05%
2018/08/02	3	63.70	1	65.00	62.30	2	2,034	0.10%
2018/08/01	0	0.00	1	62.60	64.00	-1	2,059	-0.05%
2018/07/31	8	61.71	10	62.10	61.70	-2	2,068	-0.10%
2018/07/30	23	63.61	4	63.93	63.00	19	2,067	0.92%
2018/07/27	3	63.03	7	63.13	63.40	-4	2,066	-0.19%
2018/07/25	0	0.00	1	61.60	61.40	-1	2,109	-0.05%
2018/07/20	5	62.00	6	61.00	61.20	-1	2,191	-0.05%
2018/07/19	2	61.70	1	62.50	61.50	1	2,250	0.04%
2018/07/18	1	60.70	3	61.27	61.00	-2	2,270	-0.09%
2018/07/17	1	60.60	1	61.40	60.60	0	2,338	0.00%
2018/07/13	13	61.24	3	61.73	60.50	10	2,407	0.42%
2018/07/12	2	60.30	2	60.60	60.40	0	2,422	0.00%
2018/07/11	8	60.35	0	0.00	59.90	8	2,429	0.33%
2018/07/10	0	0.00	5	61.64	61.30	-5	2,450	-0.20%
2018/07/09	2	60.35	1	60.60	60.40	1	2,458	0.04%
2018/07/06	2	60.10	2	60.60	60.60	0	2,477	0.00%
2018/07/04	2	59.80	0	0.00	59.40	2	2,503	0.08%
2018/07/03	7	60.83	1	61.20	60.20	6	2,496	0.24%
2018/07/02	1	63.10	0	0.00	62.90	1	2,495	0.04%
2018/06/29	1	62.50	1	62.30	63.00	0	2,509	0.00%
2018/06/28	1	60.00	0	0.00	60.00	1	2,495	0.04%
2018/06/25	1	63.00	0	0.00	63.00	1	2,522	0.04%
2018/06/22	1	65.50	0	0.00	65.40	1	2,528	0.04%
2018/06/21	0	0.00	2	66.60	66.80	-2	2,545	-0.08%
2018/06/20	1	65.80	0	0.00	64.50	1	2,572	0.04%
2018/06/19	2	65.25	0	0.00	65.00	2	2,600	0.08%
2018/06/15	21	67.00	2	66.90	66.90	19	2,621	0.72%
2018/06/14	0	0.00	1	69.30	68.50	-1	2,611	-0.04%
2018/06/13	0	0.00	15	70.68	69.10	-15	2,624	-0.57%
2018/06/12	3	71.10	6	71.97	70.70	-3	2,696	-0.11%
2018/06/11	13	69.84	8	70.41	71.00	5	2,816	0.18%
2018/06/08	1	69.80	11	69.25	69.00	-10	2,833	-0.35%
2018/06/07	11	68.08	2	68.50	68.60	9	2,822	0.32%
2018/06/06	2	67.55	3	69.17	68.50	-1	2,878	-0.03%
2018/06/05	2	68.60	3	69.00	67.70	-1	2,852	-0.04%
2018/06/04	3	66.10	5	67.70	67.40	-2	2,807	-0.07%
2018/06/01	2	65.90	0	0.00	65.40	2	2,806	0.07%
2018/05/31	5	68.44	10	67.77	66.60	-5	2,799	-0.18%
2018/05/29	7	65.24	15	65.40	65.20	-8	2,724	-0.29%
2018/05/25	5	61.20	0	0.00	61.20	5	2,701	0.19%
2018/05/24	0	0.00	1	60.90	60.30	-1	2,943	-0.03%
2018/05/23	0	0.00	3	59.57	59.50	-3	2,988	-0.10%
2018/05/22	2	60.25	6	60.70	60.20	-4	3,062	-0.13%
2018/05/21	0	0.00	1	59.70	61.20	-1	3,092	-0.03%
2018/05/18	6	59.40	3	59.57	59.50	3	3,116	0.10%
2018/05/17	1	61.80	0	0.00	60.00	1	3,163	0.03%
2018/05/16	5	61.20	17	61.51	61.90	-12	3,175	-0.38%
2018/05/15	2	59.10	0	0.00	58.90	2	3,205	0.06%
2018/05/14	7	60.90	1	59.20	60.20	6	3,291	0.18%
2018/05/11	1	59.50	7	58.97	59.30	-6	3,337	-0.18%
2018/05/10	1	58.40	5	58.50	58.80	-4	3,370	-0.12%
2018/05/08	0	0.00	5	57.50	58.10	-5	3,484	-0.14%
2018/05/07	2	57.00	5	56.84	57.30	-3	3,824	-0.08%
2018/05/04	10	55.30	1	55.30	55.30	9	4,058	0.22%
2018/05/03	2	56.20	14	55.96	56.10	-12	4,106	-0.29%
2018/05/02	17	54.52	2	55.40	54.10	15	4,069	0.37%
2018/04/30	2	55.20	0	0.00	55.20	2	4,046	0.05%
2018/04/27	6	55.65	4	55.78	55.70	2	4,058	0.05%
2018/04/26	16	57.51	16	57.84	55.60	0	4,058	0.00%
2018/04/25	7	58.13	6	57.78	58.00	1	4,114	0.02%
2018/04/24	7	55.07	4	55.73	54.70	3	4,081	0.07%
2018/04/23	28	58.74	5	60.50	57.00	23	4,040	0.57%
2018/04/20	0	0.00	8	61.75	60.60	-8	3,983	-0.20%
2018/04/19	10	63.40	10	63.70	63.20	0	3,962	0.00%
2018/04/18	3	65.20	5	63.84	63.90	-2	3,956	-0.05%
2018/04/17	2	67.00	2	66.60	66.40	0	3,924	0.00%
2018/04/16	3	65.77	0	0.00	66.40	3	3,932	0.08%
2018/04/13	15	67.24	0	0.00	67.00	15	3,916	0.38%
2018/04/12	0	0.00	2	67.70	68.00	-2	3,925	-0.05%
2018/04/11	16	68.74	0	0.00	69.00	16	3,939	0.41%
2018/04/10	3	71.10	4	70.90	69.60	-1	4,012	-0.02%
2018/04/09	4	69.50	8	71.40	71.40	-4	4,022	-0.10%
2018/04/03	12	68.42	2	68.90	69.30	10	4,036	0.25%
2018/04/02	8	70.34	0	0.00	69.60	8	4,060	0.20%
2018/03/31	1	72.10	0	0.00	71.40	1	4,047	0.02%
2018/03/29	2	71.45	1	71.10	70.70	1	4,055	0.02%
2018/03/27	29	72.02	0	0.00	71.90	29	4,091	0.71%
2018/03/26	3	71.67	3	71.73	71.30	0	4,127	0.00%
2018/03/23	0	0.00	14	72.23	72.00	-14	4,123	-0.34%
2018/03/22	4	75.68	4	75.33	74.00	0	4,101	0.00%
2018/03/21	2	75.05	3	75.40	74.50	-1	4,083	-0.02%
2018/03/20	3	74.23	0	0.00	74.10	3	4,067	0.07%
2018/03/19	1	74.60	0	0.00	75.40	1	4,087	0.02%
2018/03/16	7	76.40	2	76.50	75.10	5	4,081	0.12%
2018/03/15	12	75.72	11	75.57	76.70	1	3,974	0.03%
2018/03/14	1	73.60	1	72.90	72.90	0	3,800	0.00%
2018/03/13	0	0.00	3	73.63	74.00	-3	3,780	-0.08%
2018/03/12	3	73.53	13	73.33	72.90	-10	3,782	-0.26%
2018/03/09	3	69.60	10	70.80	71.00	-7	3,731	-0.19%
2018/03/08	15	69.94	3	70.00	70.10	12	3,757	0.32%
2018/03/07	5	70.30	14	70.26	69.80	-9	3,746	-0.24%
2018/03/06	13	72.98	0	0.00	72.00	13	3,766	0.35%
2018/03/05	1	73.10	0	0.00	71.80	1	3,774	0.03%
2018/03/01	11	73.38	7	72.61	73.50	4	3,786	0.11%
2018/02/27	9	75.89	22	74.78	73.00	-13	3,792	-0.34%
2018/02/26	12	75.90	13	77.02	74.30	-1	3,813	-0.03%
2018/02/23	6	73.20	14	73.48	72.50	-8	3,599	-0.22%
2018/02/22	9	72.27	22	72.10	72.00	-13	3,588	-0.36%
2018/02/21	17	70.64	41	71.37	70.90	-24	3,585	-0.67%
2018/02/12	20	68.84	10	70.02	67.80	10	3,546	0.28%
2018/02/09	11	68.86	1	70.50	70.20	10	3,523	0.28%
2018/02/08	0	0.00	7	70.17	70.30	-7	3,476	-0.20%
2018/02/07	12	70.53	4	70.13	70.00	8	3,452	0.23%
2018/02/06	19	69.32	24	69.83	67.40	-5	3,403	-0.15%
2018/02/05	14	70.98	25	72.04	73.70	-11	3,340	-0.33%
2018/02/02	23	72.53	5	72.02	71.60	18	3,287	0.55%
2018/02/01	9	75.97	4	74.98	74.30	5	3,291	0.15%
2018/01/31	8	74.95	5	75.68	76.10	3	3,304	0.09%
2018/01/30	22	77.65	16	77.39	75.30	6	3,489	0.17%
2018/01/29	48	73.96	77	74.21	75.70	-29	3,226	-0.90%
2018/01/26	10	68.32	2	67.20	68.90	8	3,025	0.26%
2018/01/25	1	65.90	1	66.90	65.50	0	3,039	0.00%
2018/01/24	0	0.00	1	65.50	65.70	-1	3,137	-0.03%
2018/01/23	1	66.30	1	66.90	65.80	0	3,186	0.00%
2018/01/22	1	66.10	0	0.00	66.20	1	3,276	0.03%
2018/01/19	3	69.07	9	70.12	67.20	-6	3,328	-0.18%
2018/01/18	0	0.00	1	66.80	68.10	-1	3,280	-0.03%
2018/01/17	0	0.00	10	67.00	66.20	-10	3,387	-0.30%
2018/01/16	4	66.45	0	0.00	66.80	4	3,491	0.11%
2018/01/15	1	67.00	0	0.00	67.30	1	3,555	0.03%
2018/01/12	6	66.20	1	66.00	65.90	5	3,677	0.14%
2018/01/10	8	63.30	0	0.00	63.40	8	4,100	0.20%
2018/01/09	1	65.20	0	0.00	65.00	1	4,237	0.02%
2018/01/08	1	65.90	1	65.30	65.00	0	4,420	0.00%
2018/01/05	11	67.55	7	67.70	67.40	4	4,639	0.09%
2018/01/04	2	68.35	28	66.99	67.70	-26	4,687	-0.55%
2018/01/03	13	64.50	3	64.83	64.50	10	4,610	0.22%
2018/01/02	0	0.00	1	63.50	64.10	-1	4,629	-0.02%