瑞祺電通 (6416)-台新券商分點個股進出

台股 » 個股 » 瑞祺電通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞祺電通

(6416)

可現股當沖

股價
120.0
漲跌
▲0.5
漲幅
+0.42%
成交量
348張
產業
上市通信網路類股
230人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞祺電通 (6416)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/17	1	120.00	4.7	119.64	120.00	-3.7	1,162	-0.32%
2024/05/16	2	119.74	2	119.25	119.50	0	1,169	0.00%
2024/05/15	2.5	118.20	1	118.50	118.50	1.5	1,175	0.13%
2024/05/14	3	118.33	1	119.50	120.00	2	1,217	0.16%
2024/05/13	0	0.00	2	117.25	117.50	-2	1,251	-0.16%
2024/05/10	1.1	117.00	0.2	116.50	115.50	0.9	1,265	0.07%
2024/05/09	10	119.55	17.2	119.94	120.00	-7.2	1,270	-0.57%
2024/05/08	0	0.00	3	114.50	115.50	-3	1,259	-0.24%
2024/05/07	0	0.00	5	111.50	112.50	-5	1,261	-0.40%
2024/05/06	1	115.50	5.1	113.81	113.00	-4.1	1,264	-0.32%
2024/05/03	7	117.00	4	114.50	114.50	3	1,265	0.24%
2024/05/02	4	115.13	4	114.25	115.50	0	1,288	0.00%
2024/04/30	1	115.00	0	0.00	114.50	1	1,301	0.08%
2024/04/29	6	114.58	2	114.75	115.00	4	1,316	0.30%
2024/04/26	9	113.89	8	114.19	114.00	1	1,324	0.08%
2024/04/25	6	110.08	1	109.00	110.00	5	1,327	0.38%
2024/04/24	6	109.00	0	0.00	111.00	6	1,347	0.45%
2024/04/23	21	106.86	0.1	107.00	107.50	20.9	1,360	1.54%
2024/04/22	5	106.80	0	108.00	105.50	5	1,365	0.36%
2024/04/19	6.1	109.82	6.3	109.98	109.50	-0.2	1,378	-0.02%
2024/04/18	7.3	113.40	8	111.88	113.00	-0.7	1,377	-0.05%
2024/04/17	16	111.13	4	111.50	111.00	12	1,395	0.86%
2024/04/16	21.6	113.05	32.7	112.13	111.00	-11.1	1,406	-0.79%
2024/04/15	5	119.10	3.2	118.48	119.00	1.8	1,427	0.13%
2024/04/12	3	123.17	4.2	121.90	121.00	-1.2	1,499	-0.08%
2024/04/11	4	120.13	7.5	120.88	122.00	-3.5	1,554	-0.23%
2024/04/10	12	121.21	4	120.38	122.00	8	1,608	0.50%
2024/04/09	0.1	122.50	5.2	121.57	121.00	-5.1	1,614	-0.32%
2024/04/08	4.5	121.75	1	122.00	123.00	3.5	1,626	0.21%
2024/04/03	1	124.00	0	124.50	123.50	1	1,618	0.06%
2024/04/02	11.1	126.13	11.2	124.55	124.00	-0.1	1,638	0.00%
2024/04/01	10.1	130.95	12	130.54	129.00	-1.9	1,622	-0.12%
2024/03/29	18.2	131.81	44.5	128.27	131.50	-26.4	1,602	-1.64%
2024/03/28	3	122.83	10.1	122.69	123.00	-7.1	1,546	-0.46%
2024/03/27	2	120.25	0	0.00	120.00	2	1,538	0.13%
2024/03/26	13.4	120.26	15.5	123.45	120.00	-2.1	1,536	-0.14%
2024/03/25	12.6	124.19	11	123.91	125.00	1.6	1,534	0.11%
2024/03/22	2	121.49	4	121.50	123.00	-2	1,519	-0.13%
2024/03/21	3.5	121.74	21	122.55	121.50	-17.6	1,509	-1.16%
2024/03/20	9.4	121.80	2	119.75	119.00	7.4	1,498	0.50%
2024/03/19	20.5	124.98	18	124.25	124.50	2.5	1,479	0.17%
2024/03/18	12	122.50	48	123.78	123.50	-36	1,458	-2.47%
2024/03/15	8	118.94	10	119.75	118.50	-2	1,434	-0.14%
2024/03/14	18	117.14	6	117.00	115.00	12	1,399	0.86%
2024/03/13	69.9	121.38	30	123.27	122.50	39.9	1,372	2.91%
2024/03/12	89.1	125.48	92.2	125.39	125.50	-3.1	1,312	-0.24%
2024/03/11	4	115.50	14.2	116.00	116.00	-10.2	1,222	-0.83%
2024/03/08	7	112.14	1	113.50	111.50	6	1,206	0.50%
2024/03/07	24.2	109.82	18.3	109.36	112.00	5.9	1,193	0.49%
2024/03/06	16	112.44	3.2	113.28	112.00	12.8	1,165	1.10%
2024/03/05	31	115.55	1	115.00	114.50	30	1,153	2.60%
2024/03/04	7.7	117.61	23.6	117.88	117.00	-15.9	1,137	-1.40%
2024/03/01	11.3	113.69	6.8	113.96	114.50	4.5	1,089	0.42%
2024/02/29	13.3	115.51	7	115.71	114.50	6.3	1,070	0.59%
2024/02/27	23.1	114.46	5	115.10	116.00	18.1	1,057	1.71%
2024/02/26	23	115.61	12.1	115.62	115.00	11	1,044	1.05%
2024/02/23	93.3	115.67	87	116.44	115.50	6.3	1,039	0.61%
2024/02/22	13	114.27	33.1	113.77	114.50	-20.1	1,009	-1.99%
2024/02/21	17.5	112.31	79	111.67	114.00	-61.5	1,003	-6.12%
2024/02/20	6.6	104.70	15.5	105.29	106.00	-8.9	985	-0.90%
2024/02/19	37	103.01	45.5	103.34	105.00	-8.5	990	-0.86%
2024/02/16	55.2	103.43	44.2	103.47	104.50	11	984	1.12%
2024/02/15	209.6	103.50	187.5	104.36	103.50	22.1	984	2.25%	大買/大賣/
2024/02/05	137.5	114.52	83.2	115.10	114.00	54.3	938	5.78%	大買/
2024/02/02	5	112.30	7.1	112.80	112.00	-2.1	901	-0.24%
2024/02/01	2	112.00	3	111.83	111.50	-1	882	-0.11%
2024/01/31	5	109.10	31	108.79	109.50	-26	873	-2.98%
2024/01/30	43.3	109.30	14	108.96	109.50	29.3	871	3.36%
2024/01/29	3	108.00	13	108.42	108.00	-10	865	-1.16%
2024/01/26	0	0.00	1	109.00	108.50	-1	860	-0.12%
2024/01/25	7	108.71	45	109.67	108.50	-38	856	-4.44%
2024/01/24	46.5	113.27	79.2	112.99	112.00	-32.7	831	-3.93%
2024/01/23	76	113.12	35	112.73	113.00	41	816	5.02%
2024/01/22	3.2	111.53	4	111.27	112.00	-0.8	799	-0.10%
2024/01/19	4	110.12	2	111.50	110.00	2	788	0.25%
2024/01/18	16.6	109.00	22.2	109.02	109.00	-5.6	778	-0.72%
2024/01/17	4.1	111.63	4	111.78	112.00	0	756	0.00%
2024/01/16	1	112.00	2	113.75	112.00	-1	737	-0.14%
2024/01/15	16	114.22	13	113.81	113.00	3	728	0.41%
2024/01/12	8.1	111.49	90	112.39	111.00	-81.9	708	-11.55%
2024/01/11	2.2	111.51	69.2	112.24	113.00	-67	698	-9.58%
2024/01/10	95	111.90	3	112.17	112.00	92	675	13.61%
2024/01/09	61	114.78	54	114.82	114.00	7	653	1.07%
2024/01/08	59.2	115.14	36.2	116.21	115.00	23	610	3.77%
2024/01/05	34	108.40	34.2	109.50	111.50	-0.2	530	-0.03%
2024/01/04	75.2	108.73	59.2	108.94	108.50	15.9	470	3.39%
2024/01/03	13.2	103.56	10	102.50	103.00	3.2	413	0.77%
2024/01/02	34.4	103.76	10	102.35	102.00	24.4	406	5.99%
2023/12/29	1.1	100.48	11	100.36	100.50	-10	384	-2.59%
2023/12/28	23	101.26	28.3	101.02	101.00	-5.3	375	-1.41%
2023/12/27	8	99.03	20.2	98.72	100.00	-12.2	348	-3.50%
2023/12/26	10	96.55	7	96.61	96.70	3	332	0.90%
2023/12/25	3	94.07	0	0.00	94.80	3	326	0.92%
2023/12/22	4	95.48	0	95.10	95.00	4	323	1.23%
2023/12/21	6	96.27	3	96.43	96.20	3	319	0.94%
2023/12/20	18	97.03	36.1	96.55	96.80	-18.1	316	-5.73%
2023/12/19	9	94.26	2.1	95.93	94.50	6.9	297	2.32%
2023/12/18	6	94.87	0	0.00	94.50	6	295	2.03%
2023/12/15	5.1	95.22	1	94.90	95.00	4.1	295	1.38%
2023/12/14	4	94.93	0	0.00	95.00	4	295	1.35%
2023/12/13	16	93.83	0	0.00	93.90	16	291	5.48%
2023/12/12	3	94.50	3	93.70	93.60	0	292	0.00%
2023/12/11	21	93.15	1	93.20	92.90	20	293	6.82%
2023/12/08	19	94.27	1	94.50	94.00	18	295	6.08%
2023/12/07	9	94.81	2	96.00	94.50	7	294	2.38%
2023/12/06	7	94.60	1	94.70	94.80	6	294	2.04%
2023/12/05	26	93.61	1	95.00	93.60	25	293	8.53%
2023/12/04	4	94.00	0	0.00	93.80	4	295	1.35%
2023/12/01	40	94.97	0	0.00	94.60	40	296	13.51%
2023/11/30	12	94.66	21	95.57	95.00	-9	297	-3.02%
2023/11/29	13	93.87	2	94.00	93.80	11	295	3.72%
2023/11/28	1	92.80	1	93.00	92.90	0	294	0.00%
2023/11/27	27	93.03	0	0.00	92.20	27	294	9.17%
2023/11/24	8	94.69	1	95.50	94.00	7	291	2.40%
2023/11/22	5	95.68	3	95.97	95.10	2	278	0.72%
2023/11/21	21	95.44	4	96.55	94.80	17	274	6.20%
2023/11/20	16	94.83	30.2	95.32	94.50	-14.2	265	-5.33%
2023/11/17	3	90.80	8	92.14	91.30	-5	238	-2.10%
2023/11/16	9	88.91	10	89.86	91.00	-1	217	-0.48%
2023/11/15	14	87.69	9	87.83	87.90	5	206	2.43%
2023/11/14	22	87.11	19	87.41	87.40	3	203	1.48%
2023/11/13	2	84.90	1	84.80	85.10	1	194	0.51%
2023/11/10	0	0.00	2.3	84.13	84.40	-2.3	194	-1.18%
2023/11/09	0	0.00	1	84.90	84.30	-1	195	-0.51%
2023/11/08	6	84.57	0.3	84.50	84.60	5.7	200	2.85%
2023/11/07	12	83.74	1	83.30	83.20	11	201	5.46%
2023/11/06	2	84.35	6.2	84.97	85.10	-4.2	203	-2.08%
2023/11/03	0	84.90	0	0.00	83.40	0	208	0.00%
2023/11/02	0	0.00	2	83.20	83.10	-2	217	-0.92%
2023/11/01	3	82.27	0.2	82.40	82.00	2.8	219	1.29%
2023/10/31	4.2	82.69	1.1	82.75	82.50	3.1	220	1.42%
2023/10/30	1	84.40	0	0.00	84.10	1	225	0.44%
2023/10/27	1	84.60	13	83.73	85.00	-12	230	-5.20%
2023/10/26	3	83.00	0.4	83.05	82.90	2.6	234	1.13%
2023/10/25	0.1	84.20	0.1	84.60	84.00	0	236	0.01%
2023/10/24	1.2	83.08	0	0.00	83.60	1.2	237	0.51%
2023/10/23	0.2	83.00	1	83.50	83.00	-0.8	240	-0.32%
2023/10/20	3	82.87	1	83.00	82.90	2	244	0.82%
2023/10/19	0	0.00	0.5	84.02	84.10	-0.5	251	-0.19%
2023/10/18	8.2	84.62	1	84.30	84.00	7.2	257	2.81%
2023/10/17	1	85.50	5.2	86.58	85.50	-4.2	256	-1.62%
2023/10/16	7.2	85.35	0	0.00	85.00	7.2	256	2.81%
2023/10/13	1.2	87.14	2.4	88.08	87.00	-1.2	259	-0.47%
2023/10/12	1	86.00	1	86.20	86.50	0	260	0.00%
2023/10/11	2.4	85.43	13	87.15	85.50	-10.6	267	-3.97%
2023/10/06	6	85.99	7.2	85.60	87.00	-1.2	266	-0.44%
2023/10/05	1	83.70	1	83.60	83.30	0	257	0.00%
2023/10/04	0	0.00	1.5	83.36	83.00	-1.5	260	-0.57%
2023/10/03	3.2	83.85	7	83.93	83.50	-3.8	263	-1.44%
2023/10/02	1	83.20	2.1	83.14	83.50	-1.1	267	-0.41%
2023/09/28	1.2	82.33	0	0.00	82.30	1.2	269	0.43%
2023/09/27	0.4	82.50	0	0.00	82.10	0.4	275	0.16%
2023/09/26	5	82.20	0	0.00	82.20	5	278	1.80%
2023/09/25	2	83.00	3.5	83.21	83.30	-1.5	281	-0.52%
2023/09/22	2	81.45	0.7	81.30	81.80	1.3	280	0.46%
2023/09/21	7.1	81.03	0	0.00	81.00	7.1	281	2.52%
2023/09/20	0.2	82.50	2	81.90	81.90	-1.8	281	-0.66%
2023/09/19	2	83.65	1	83.10	82.50	1	289	0.34%
2023/09/18	0	0.00	1.3	83.34	83.40	-1.3	298	-0.44%
2023/09/15	3	82.87	1	83.80	83.20	2	310	0.64%
2023/09/14	4	83.18	4.4	83.53	84.30	-0.3	315	-0.10%
2023/09/13	1	82.80	3.4	82.64	81.80	-2.4	322	-0.74%
2023/09/12	0	0.00	1	81.40	81.30	-1	342	-0.29%
2023/09/11	6	80.75	2	81.25	80.70	4	358	1.12%
2023/09/08	7.1	81.57	5	81.40	81.30	2.1	358	0.59%
2023/09/07	5	82.60	1	83.20	82.40	4	358	1.12%
2023/09/06	7	83.70	0	0.00	84.10	7	361	1.94%
2023/09/05	1	83.90	2.5	84.18	84.60	-1.5	363	-0.42%
2023/09/01	0	0.00	0.4	83.56	83.30	-0.4	377	-0.10%
2023/08/31	1	82.60	0	83.50	83.10	1	380	0.26%
2023/08/30	4	82.78	2.7	82.97	82.60	1.3	381	0.34%
2023/08/29	2	81.35	0	0.00	82.00	2	382	0.52%
2023/08/28	7.3	81.75	1	81.60	81.50	6.3	385	1.62%
2023/08/25	5	82.72	1.2	83.96	83.70	3.8	384	0.99%
2023/08/24	3	82.90	0	0.00	82.80	3	381	0.79%
2023/08/23	1	82.60	1.1	83.04	82.90	-0.1	380	-0.03%
2023/08/22	1	82.30	0	0.00	82.10	1	385	0.26%
2023/08/21	0	0.00	0.1	83.70	83.00	-0.1	395	-0.03%
2023/08/18	2	82.50	1	84.00	82.40	1	417	0.24%
2023/08/17	2	83.50	2.5	83.34	83.50	-0.5	422	-0.11%
2023/08/16	4	81.45	1.5	81.93	82.60	2.5	422	0.59%
2023/08/15	3	82.73	3	82.67	82.70	0	424	0.00%
2023/08/14	4.1	81.28	0	0.00	81.50	4.1	427	0.96%
2023/08/11	2.5	82.66	0	0.00	82.20	2.5	425	0.60%
2023/08/10	7.2	83.07	1.3	83.65	82.80	5.9	424	1.39%
2023/08/09	6.2	84.12	2	83.95	83.60	4.2	422	0.99%
2023/08/08	9.3	85.57	3	85.60	85.40	6.3	418	1.49%
2023/08/07	2	87.50	2.2	87.51	88.50	-0.2	416	-0.05%
2023/08/04	4	87.48	0	0.00	87.60	4	416	0.96%
2023/08/02	6.1	87.14	11	87.11	86.50	-4.9	422	-1.15%
2023/08/01	3	89.40	2	90.40	88.80	1	422	0.24%
2023/07/31	4.3	90.35	1	91.60	89.00	3.3	432	0.75%
2023/07/28	3.2	89.38	0	0.00	89.90	3.2	433	0.73%
2023/07/27	1	90.30	2.2	90.42	90.60	-1.2	434	-0.26%
2023/07/26	3.2	90.28	0	0.00	90.00	3.2	439	0.73%
2023/07/25	5	91.68	3	92.13	92.00	2	443	0.45%
2023/07/24	7.6	89.82	2.2	88.89	88.90	5.4	452	1.19%
2023/07/21	11.4	92.11	10	92.10	91.40	1.4	449	0.32%
2023/07/20	9	94.04	4	94.50	93.40	5	450	1.11%
2023/07/19	9	93.82	0	0.00	93.50	9	450	2.00%
2023/07/18	8	95.04	1.1	95.92	94.80	6.9	460	1.50%
2023/07/17	7	95.17	3	96.83	96.10	4	470	0.85%
2023/07/14	2	97.95	12.5	97.99	98.00	-10.5	472	-2.23%
2023/07/13	2	97.00	4.5	96.74	96.20	-2.5	489	-0.52%
2023/07/12	0	0.00	2	95.90	95.90	-2	532	-0.38%
2023/07/11	2.4	95.48	1	95.50	95.50	1.4	541	0.25%
2023/07/10	12.3	96.26	1	95.70	95.60	11.3	554	2.03%
2023/07/07	8.1	97.20	0	0.00	96.60	8.1	567	1.43%
2023/07/06	1	98.50	11	98.97	98.60	-10	581	-1.72%
2023/07/05	4	99.90	1	101.50	98.90	3	590	0.51%
2023/07/04	1	99.02	0.1	99.20	99.50	0.9	603	0.16%
2023/07/03	3.1	98.92	5.5	99.39	100.00	-2.4	616	-0.40%
2023/06/30	1.1	97.51	0.3	97.61	97.60	0.8	634	0.13%
2023/06/29	0	0.00	0.4	97.60	97.20	-0.4	670	-0.05%
2023/06/28	2	97.70	7.4	97.66	97.20	-5.4	693	-0.77%
2023/06/27	8.2	97.50	5	97.88	96.70	3.2	739	0.43%
2023/06/26	3.2	99.92	1	101.00	99.40	2.2	790	0.28%
2023/06/21	2	104.50	7	104.50	104.50	-5	825	-0.61%
2023/06/20	9	104.50	5	104.50	104.00	4	844	0.47%
2023/06/19	3	103.83	14.5	104.07	103.50	-11.5	850	-1.35%
2023/06/16	16.1	102.50	28.6	103.04	102.00	-12.5	842	-1.48%
2023/06/15	5	99.70	10.8	98.90	99.70	-5.8	826	-0.70%
2023/06/14	4	95.35	0.7	96.77	95.30	3.3	812	0.41%
2023/06/13	3.1	95.74	1.1	96.59	96.60	2	813	0.24%
2023/06/12	2	94.90	1	95.50	94.90	1	812	0.12%
2023/06/09	12	96.07	0.4	96.26	96.10	11.6	806	1.44%
2023/06/08	11.7	95.96	0	0.00	95.40	11.7	806	1.45%
2023/06/07	7.5	98.01	2	98.70	97.50	5.5	802	0.68%
2023/06/06	4.4	99.66	0	101.00	99.40	4.4	804	0.54%
2023/06/05	1.1	101.97	2	101.50	101.50	-0.9	807	-0.11%
2023/06/02	0.1	103.00	4	102.13	102.00	-4	818	-0.48%
2023/06/01	4	101.75	8	102.38	102.50	-4	828	-0.48%
2023/05/31	2	101.25	12	101.58	101.00	-10	825	-1.21%
2023/05/30	2	101.50	8	101.31	101.00	-6	824	-0.73%
2023/05/29	3.2	102.00	11.2	102.53	102.00	-8	823	-0.97%
2023/05/26	9	100.61	8	101.63	100.00	1	819	0.12%
2023/05/25	5.2	102.55	9	102.61	103.00	-3.8	812	-0.47%
2023/05/24	7	103.29	27	103.50	103.50	-20	802	-2.49%
2023/05/23	5	99.82	6	100.20	99.60	-1	779	-0.13%
2023/05/22	1	97.00	15	98.30	98.20	-14	775	-1.80%
2023/05/19	0	0.00	1	97.30	97.10	-1	773	-0.13%
2023/05/18	3	98.07	3	98.40	98.20	0	771	0.00%
2023/05/17	2	97.45	2.4	97.52	98.10	-0.4	767	-0.05%
2023/05/16	1	97.00	2	97.40	96.70	-1	764	-0.13%
2023/05/15	20.1	95.47	15	95.39	95.00	5.1	763	0.66%
2023/05/12	3	96.46	2	96.60	96.50	1	762	0.13%
2023/05/11	6.1	95.70	2	96.00	95.40	4.1	759	0.54%
2023/05/10	11.1	96.75	0	0.00	96.50	11.1	753	1.47%
2023/05/09	0.4	98.56	1	97.60	97.40	-0.6	750	-0.08%
2023/05/08	2.1	100.76	3	100.33	100.00	-0.9	742	-0.13%
2023/05/05	7	101.79	13.2	102.43	102.00	-6.2	736	-0.84%
2023/05/04	0.2	99.00	0	0.00	98.70	0.2	723	0.02%
2023/05/03	0.1	99.80	0	0.00	98.90	0.1	719	0.01%
2023/05/02	2.1	99.81	4	100.00	99.80	-1.9	717	-0.27%
2023/04/28	2.2	99.28	0	0.00	99.00	2.2	711	0.30%
2023/04/27	14.1	98.40	2	99.40	98.20	12.1	705	1.71%
2023/04/26	18.1	101.10	1	100.00	101.50	17.1	694	2.46%
2023/04/25	8.2	102.62	7	102.14	101.50	1.2	689	0.17%
2023/04/24	2	105.25	4	104.63	105.00	-2	684	-0.29%
2023/04/21	18.1	103.83	39.2	103.95	104.50	-21.1	687	-3.06%
2023/04/20	8	108.81	9	107.94	107.50	-1	674	-0.15%
2023/04/19	3.2	111.67	2.2	112.46	111.00	1	660	0.16%
2023/04/18	10	111.75	23.8	111.72	111.50	-13.8	651	-2.12%
2023/04/17	27.3	111.88	23	112.26	112.50	4.3	626	0.69%
2023/04/14	8	107.56	6	107.58	106.50	2	580	0.34%
2023/04/13	9.4	108.26	6.2	108.31	107.00	3.2	567	0.57%
2023/04/12	10.2	111.35	12	111.88	111.00	-1.8	550	-0.34%
2023/04/11	14.4	110.87	6	110.83	111.00	8.4	534	1.56%
2023/04/10	11	114.86	24	113.85	113.50	-13	515	-2.52%
2023/04/07	8	115.06	12	115.29	115.50	-4	503	-0.79%
2023/04/06	8	114.63	8.1	114.88	114.50	0	484	-0.01%
2023/03/31	11.2	114.45	18	114.11	114.00	-6.8	467	-1.46%
2023/03/30	9	115.50	17.1	115.91	115.50	-8.1	446	-1.82%
2023/03/29	15.1	114.00	4	113.13	113.50	11.1	410	2.70%
2023/03/28	25	113.70	83.3	113.88	115.00	-58.3	388	-14.98%
2023/03/27	58	115.10	47	114.36	115.00	11	341	3.21%
2023/03/24	36.2	109.71	39.1	108.96	111.00	-2.9	283	-1.03%
2023/03/23	15	107.33	8	107.56	107.50	7	237	2.95%
2023/03/22	1.1	101.67	18	103.78	105.50	-17	207	-8.16%
2023/03/21	1	100.50	2.1	100.74	101.00	-1.1	191	-0.55%
2023/03/20	2	101.00	16	98.84	99.80	-14	188	-7.43%
2023/03/17	2	94.05	0	0.00	94.20	2	182	1.10%
2023/03/16	7	95.50	0	0.00	93.90	7	181	3.85%
2023/03/15	1	99.20	0	0.00	97.90	1	180	0.55%
2023/03/14	4	98.48	1.1	97.62	97.60	3	185	1.59%
2023/03/13	7	97.20	11	98.51	99.50	-4	190	-2.11%
2023/03/10	4.1	99.54	13	100.08	100.00	-8.9	191	-4.65%
2023/03/09	8.2	101.13	5	102.20	100.50	3.2	189	1.69%
2023/03/08	6	102.58	28	102.79	102.50	-22	180	-12.20%
2023/03/07	11	102.32	5.9	102.25	102.00	5.1	179	2.84%
2023/03/06	4	99.85	13	99.80	99.40	-9	170	-5.27%
2023/03/03	0.9	97.10	2	96.60	95.50	-1.1	164	-0.67%
2023/03/02	4	95.73	3	95.43	95.80	1	171	0.58%
2023/03/01	1	93.50	4	93.50	93.60	-3	181	-1.65%
2023/02/24	2	92.60	1	92.60	93.50	1	207	0.48%
2023/02/23	3	93.47	2	93.20	93.20	1	223	0.45%
2023/02/22	2	92.20	3	92.57	92.60	-1	240	-0.42%
2023/02/21	4	95.03	3	95.07	95.00	1	247	0.40%
2023/02/20	1	97.20	2	96.90	95.90	-1	250	-0.40%
2023/02/17	2	92.80	2	92.80	94.10	0	251	0.00%
2023/02/16	2	92.20	2	92.20	93.10	0	253	0.00%
2023/02/15	2	92.30	2	92.30	92.30	0	254	0.00%
2023/02/14	0	0.00	2	92.25	92.60	-2	256	-0.78%
2023/02/13	3	91.67	1	91.70	91.60	2	256	0.78%
2023/02/10	1	92.60	1	92.50	92.30	0	257	0.00%
2023/02/09	2	94.10	0	0.00	93.80	2	256	0.78%
2023/02/08	1	94.40	1	95.60	94.30	0	256	0.00%
2023/02/07	1	93.50	4	93.88	94.30	-3	257	-1.17%
2023/02/03	1	94.10	0	0.00	94.00	1	259	0.39%
2023/02/02	1	94.20	2	95.50	94.50	-1	260	-0.38%
2023/02/01	1	93.10	1	93.20	93.00	0	259	0.00%
2023/01/31	1	93.10	6	92.80	92.60	-5	259	-1.93%
2023/01/30	6	90.83	2	90.80	90.80	4	258	1.55%
2023/01/17	0	0.00	1	89.70	89.80	-1	258	-0.39%
2023/01/16	2	89.40	0	0.00	89.60	2	258	0.77%
2023/01/13	33	90.83	1	90.50	90.00	32	257	12.41%
2023/01/12	4	92.25	2	92.25	91.20	2	259	0.77%
2023/01/11	5	91.22	6	91.77	92.80	-1	257	-0.39%
2023/01/10	0	0.00	1	89.90	89.90	-1	253	-0.39%
2023/01/09	1	88.60	0	89.80	88.40	1	254	0.38%
2023/01/05	1	88.19	0	0.00	87.90	1	271	0.38%
2023/01/04	0	0.00	48	87.60	87.50	-48	274	-17.47%
2023/01/03	0	0.00	27	88.00	87.60	-27	277	-9.74%
2022/12/27	3	89.73	1	89.90	89.60	2	288	0.69%
2022/12/23	1	90.00	0	0.00	90.00	1	290	0.34%
2022/12/22	1	90.00	2	90.20	89.80	-1	292	-0.34%
2022/12/21	0	0.00	3	89.10	88.60	-3	294	-1.02%
2022/12/20	12	87.78	5	87.84	87.50	7	292	2.39%
2022/12/16	0	0.00	1	91.30	91.30	-1	296	-0.34%
2022/12/15	1	93.40	0	0.00	93.30	1	295	0.34%
2022/12/14	1	95.10	3	94.83	94.70	-2	295	-0.68%
2022/12/12	0	0.00	2	94.75	94.00	-2	294	-0.68%
2022/12/09	1	97.70	0	0.00	96.40	1	294	0.34%
2022/12/08	3	98.97	1	99.50	97.60	2	301	0.66%
2022/12/07	2	96.30	8	96.36	97.10	-6	310	-1.93%
2022/12/06	9	100.72	8	102.66	98.70	1	310	0.32%
2022/12/05	4	103.00	3	101.50	100.00	1	309	0.32%
2022/12/02	18	101.64	21	102.43	102.00	-3	305	-0.98%
2022/12/01	2	99.35	8	100.25	100.50	-6	314	-1.91%
2022/11/30	3	99.87	9	100.17	99.10	-6	357	-1.68%
2022/11/29	2	102.25	3	101.50	101.50	-1	373	-0.27%
2022/11/28	28	99.16	6	99.93	100.00	22	381	5.77%
2022/11/25	4	98.88	0	99.70	98.00	4	385	1.04%
2022/11/24	1	101.50	10	101.00	100.00	-9	384	-2.34%
2022/11/23	2	100.75	4	100.50	101.00	-2	376	-0.53%
2022/11/22	17	99.61	22.2	100.17	99.50	-5.2	363	-1.42%
2022/11/21	18	96.99	50	98.03	98.30	-32	339	-9.42%
2022/11/18	133	93.53	25	93.72	94.50	108	328	32.92%	大買/鉅額交易
2022/11/17	17	87.29	6	89.35	90.50	11	312	3.52%
2022/11/16	22	85.32	4	85.43	85.20	18	304	5.91%
2022/11/15	36	83.23	36	82.72	84.20	0	303	0.00%
2022/11/14	0	0.00	42	82.06	83.00	-42	302	-13.87%
2022/11/11	3	82.90	2.2	82.70	81.20	0.9	302	0.28%
2022/11/10	0	0.00	1	80.80	80.80	-1	303	-0.33%
2022/11/09	2	82.50	1	83.00	82.70	1	310	0.32%
2022/11/08	1	83.40	1	83.00	82.00	0	323	0.00%
2022/11/07	7	83.11	0	0.00	82.70	7	332	2.11%
2022/11/04	3	81.87	2	82.15	82.00	1	334	0.30%
2022/11/03	12	81.57	6	81.50	82.70	6	336	1.78%
2022/11/02	21	81.43	15	81.23	82.20	6	339	1.77%
2022/11/01	18	80.17	20	80.06	80.20	-2	345	-0.58%
2022/10/31	9	78.39	8	78.53	79.90	1	345	0.29%
2022/10/28	10	78.38	9	78.09	77.50	1	344	0.29%
2022/10/27	7	79.21	22	79.13	79.60	-15	342	-4.37%
2022/10/26	3	78.40	2	78.25	78.20	1	343	0.29%
2022/10/21	20	78.98	0	0.00	78.80	20	343	5.82%
2022/10/20	8	78.00	20	78.00	78.50	-12	344	-3.48%
2022/10/17	0	0.00	4	80.38	81.60	-4	345	-1.16%
2022/10/14	3	81.50	2	82.00	82.80	1	343	0.29%
2022/10/13	13	83.43	21	81.33	78.80	-8	341	-2.34%
2022/10/12	3	87.90	2	87.45	87.10	1	328	0.30%
2022/10/11	9	91.09	1	93.00	90.00	8	326	2.45%
2022/10/07	8	94.11	6	95.35	94.10	2	326	0.61%
2022/10/06	3	91.97	10	91.62	92.20	-7	322	-2.17%
2022/10/05	10	93.37	6	92.92	91.20	4	325	1.23%
2022/10/04	6	92.37	6	92.62	92.60	0	325	0.00%
2022/10/03	4	90.53	4	90.95	91.00	0	325	0.00%
2022/09/30	9	89.37	9	89.72	91.10	0	328	0.00%
2022/09/29	13	91.68	13	91.59	91.10	0	329	0.00%
2022/09/28	22	91.84	18	90.47	89.00	4	329	1.22%
2022/09/27	12	92.70	5	93.12	94.10	7	331	2.11%
2022/09/26	72	93.50	78	93.22	91.60	-6	331	-1.81%
2022/09/23	25	96.32	28	96.40	96.10	-3	328	-0.91%
2022/09/22	3	96.60	0	0.00	97.60	3	326	0.92%
2022/09/21	10	98.08	9	98.00	97.30	1	325	0.31%
2022/09/20	1	97.50	5	98.10	98.50	-4	324	-1.23%
2022/09/19	8	97.45	1	98.30	97.20	7	323	2.16%
2022/09/16	19	98.78	14	98.92	98.10	5	321	1.55%
2022/09/15	6	101.25	0	0.00	100.50	6	318	1.88%
2022/09/14	13	100.99	6	102.75	103.50	7	310	2.26%
2022/09/13	9	100.72	7	100.93	100.00	2	298	0.66%
2022/09/12	9.2	99.65	4	100.13	100.50	5.2	295	1.74%
2022/09/08	15	96.31	7.1	96.09	96.60	7.9	290	2.71%
2022/09/07	27	97.47	15	98.04	96.00	12	286	4.19%
2022/09/06	40	105.46	29	104.47	100.50	11	271	4.06%
2022/09/05	5	100.48	10	101.82	101.50	-5	224	-2.23%
2022/09/02	32	99.34	25	99.35	100.50	7	205	3.41%
2022/09/01	23	98.72	12	98.72	96.60	11	191	5.76%
2022/08/31	1	99.20	22	99.32	99.80	-21	180	-11.64%
2022/08/30	11	97.31	5	96.80	98.00	6	175	3.43%
2022/08/29	4	95.13	4	95.70	96.40	0	174	0.00%
2022/08/26	3	99.10	1	98.60	98.20	2	173	1.16%
2022/08/25	4	99.10	6	98.58	99.30	-2	171	-1.17%
2022/08/24	12	94.72	0	0.00	94.70	12	166	7.22%
2022/08/23	6	95.03	15	95.19	95.50	-9	165	-5.43%
2022/08/22	9	96.01	8	96.53	95.10	1	165	0.60%
2022/08/19	5	97.94	9	97.80	97.30	-4	163	-2.45%
2022/08/18	1	99.00	1	97.50	99.00	0	160	0.00%
2022/08/17	2	96.60	2	97.05	97.00	0	158	0.00%
2022/08/16	12	99.41	4	100.88	98.00	8	155	5.14%
2022/08/15	56	97.33	6.1	97.49	99.00	50	147	33.97%
2022/08/12	7.1	95.01	13	95.54	96.50	-6	133	-4.46%
2022/08/11	4	93.40	2	93.65	93.70	2	122	1.63%
2022/08/10	2	93.55	1	93.40	92.90	1	119	0.84%
2022/08/09	2	92.90	0	0.00	92.30	2	117	1.70%
2022/08/08	4	92.85	7	93.51	93.30	-3	113	-2.63%
2022/08/05	0	0.00	3	87.80	88.30	-3	107	-2.80%
2022/08/04	2	85.50	0	0.00	86.70	2	107	1.86%
2022/08/02	2	87.10	6	87.22	87.00	-4	107	-3.74%
2022/07/29	1	90.80	7	91.23	90.10	-6	104	-5.72%
2022/07/28	1	89.90	2	90.00	90.40	-1	103	-0.97%
2022/07/27	1	90.80	0	0.00	91.00	1	101	0.99%
2022/07/26	2	90.05	1	90.50	89.40	1	98	1.01%
2022/07/25	1	89.90	3	89.23	90.30	-2	96	-2.07%
2022/07/20	6	87.83	1	88.00	86.80	5	95	5.21%
2022/07/19	0	0.00	2	87.35	87.10	-2	95	-2.09%
2022/07/15	2	87.20	1	88.00	87.20	1	92	1.09%
2022/07/14	0	0.00	2	87.25	87.50	-2	89	-2.24%
2022/07/13	0	0.00	2	85.90	85.80	-2	84	-2.37%
2022/07/12	0	82.10	4	83.02	82.50	-4	80	-4.95%
2022/07/11	0.2	84.10	0	0.00	84.00	0.2	78	0.25%
2022/07/08	2	83.10	9	82.98	83.10	-7	77	-8.99%
2022/07/06	1	80.00	1	80.00	79.80	0	72	0.00%
2022/07/05	1	81.30	1	82.50	81.50	0	71	0.00%
2022/07/04	6	76.92	2	77.10	78.80	4	66	6.05%
2022/07/01	5	79.22	0	0.00	78.50	5	64	7.71%
2022/06/29	0	0.00	1	83.00	83.30	-1	62	-1.61%
2022/06/22	2	78.00	0	0.00	78.90	2	65	3.08%
2022/06/20	2	79.25	3	79.20	78.10	-1	65	-1.53%
2022/06/17	35	81.19	2	81.20	82.20	33	63	51.79%
2022/06/16	0	0.00	3	80.93	80.10	-3	62	-4.82%
2022/06/15	0	0.00	5	80.98	81.30	-5	62	-7.98%
2022/06/14	1	80.80	2	81.00	80.50	-1	63	-1.57%
2022/06/13	10	82.01	2	82.00	82.00	8	63	12.59%
2022/06/10	0	0.00	2	83.40	84.40	-2	64	-3.11%
2022/06/08	3	84.87	6	84.75	85.30	-3	65	-4.58%
2022/06/07	3	85.17	5	85.18	85.10	-2	67	-2.96%
2022/06/06	1	84.40	2	84.15	84.80	-1	68	-1.46%
2022/06/02	4	83.88	7	83.80	84.00	-3	70	-4.23%
2022/06/01	10	84.57	0	0.00	84.30	10	72	13.72%
2022/05/27	1	80.60	2	81.90	81.00	-1	72	-1.39%
2022/05/26	2	80.25	1	80.60	80.00	1	72	1.38%
2022/05/25	0	0.00	1	80.40	81.40	-1	72	-1.37%
2022/05/24	0	0.00	3	81.23	80.60	-3	76	-3.94%
2022/05/23	4	81.93	3	81.47	81.30	1	77	1.30%
2022/05/20	0	0.00	1	80.10	80.10	-1	80	-1.24%
2022/05/19	0	0.00	1	78.60	79.20	-1	80	-1.24%
2022/05/13	0	0.00	1	77.50	77.50	-1	84	-1.19%
2022/05/12	1	78.50	31	77.82	77.60	-30	84	-35.32%
2022/05/11	1	79.90	0	0.00	79.20	1	85	1.17%
2022/05/10	1	80.50	0	0.00	80.50	1	85	1.17%
2022/05/09	1	80.20	2	80.20	80.20	-1	87	-1.14%
2022/05/05	2	82.70	0	0.00	82.70	2	90	2.21%
2022/05/04	0	0.00	1	82.00	82.20	-1	92	-1.08%
2022/05/03	0	0.00	2	81.05	81.40	-2	95	-2.10%
2022/04/29	2	81.60	1	81.50	81.20	1	99	1.00%
2022/04/27	4	80.63	2	81.35	80.50	2	105	1.89%
2022/04/25	1	84.00	2	85.15	84.20	-1	110	-0.90%
2022/04/22	0	0.00	1	87.60	87.60	-1	111	-0.90%
2022/04/19	1	90.00	0	0.00	88.50	1	124	0.80%
2022/04/18	2	87.80	1	89.40	89.40	1	137	0.73%
2022/04/14	0	0.00	2	91.25	90.90	-2	192	-1.04%
2022/04/13	0	0.00	1	89.80	89.80	-1	259	-0.38%
2022/04/12	0	0.00	2	90.00	89.10	-2	302	-0.66%
2022/04/11	0	0.00	2	88.55	89.00	-2	303	-0.66%
2022/04/07	0	0.00	2	90.50	89.40	-2	306	-0.65%
2022/03/31	1	93.00	2	91.95	91.90	-1	313	-0.32%
2022/03/30	1	92.40	1	92.00	92.10	0	314	0.00%
2022/03/29	1	89.20	0	0.00	89.30	1	312	0.32%
2022/03/25	0	91.33	12	90.13	89.20	-12	313	-3.83%
2022/03/22	0	87.60	0	0.00	88.30	0	314	0.01%
2022/03/21	0	0.00	1	87.00	87.60	-1	315	-0.32%
2022/03/18	1	86.90	0	0.00	87.00	1	318	0.31%
2022/03/17	2	85.45	2	86.55	86.90	0	320	0.00%
2022/03/10	2	86.00	6	86.80	86.20	-4	358	-1.12%
2022/03/09	1	84.70	7	84.57	85.90	-6	386	-1.55%
2022/03/08	5	84.18	3	86.13	83.40	2	388	0.51%
2022/03/07	2	87.30	0	0.00	86.30	2	387	0.52%
2022/03/04	1	89.80	0	0.00	90.00	1	391	0.26%
2022/03/02	3	90.73	0	0.00	91.30	3	399	0.75%
2022/02/25	2	88.60	2	89.30	89.00	0	402	0.00%
2022/02/24	3	89.60	7	89.60	88.00	-4	406	-0.98%
2022/02/23	1	90.90	0	0.00	90.90	1	412	0.24%
2022/02/22	11	90.56	4	89.73	90.60	7	412	1.70%
2022/02/18	1	91.90	2	92.40	92.40	-1	413	-0.24%
2022/02/17	8	93.16	1	93.20	92.60	7	416	1.68%
2022/02/16	3	92.87	0.4	93.11	92.60	2.6	419	0.62%
2022/02/15	2	92.10	0	0.00	91.80	2	420	0.48%
2022/02/14	5	92.48	0	0.00	92.30	5	421	1.19%
2022/02/11	5	94.20	10	93.90	94.10	-5	422	-1.18%
2022/02/09	2	96.90	11	96.59	96.80	-9	425	-2.12%
2022/02/08	1	95.81	0	0.00	96.60	1	434	0.24%
2022/02/07	2	93.42	0	0.00	94.50	2	437	0.46%
2022/01/26	6	92.28	2	92.85	92.50	4	440	0.91%
2022/01/25	6	93.37	1	94.40	93.20	5	454	1.10%
2022/01/24	12	94.30	10	94.70	94.30	2	465	0.43%
2022/01/21	6	98.02	22	98.17	97.30	-16	461	-3.47%
2022/01/20	0	100.00	0	0.00	99.30	0	458	0.00%
2022/01/19	4	99.58	0	0.00	99.50	4	458	0.87%
2022/01/18	5	101.40	0	0.00	101.00	5	458	1.09%
2022/01/14	6	100.15	3	99.93	100.00	3	454	0.66%
2022/01/13	10	102.15	1.1	103.90	101.50	9	451	1.98%
2022/01/12	2	104.75	2	104.00	103.50	0	448	0.00%
2022/01/11	24	105.21	4	107.88	104.50	20	445	4.49%
2022/01/10	10	107.00	13	106.04	109.50	-3	433	-0.69%
2022/01/07	46.4	108.02	15	109.07	106.00	31.4	419	7.49%
2022/01/06	78	107.64	43	109.64	111.00	35	379	9.22%
2022/01/05	3	108.17	26	108.19	108.50	-23	312	-7.36%
2022/01/04	0	99.50	3	99.37	99.00	-3	271	-1.10%
2022/01/03	1	99.20	0	0.00	98.50	1	272	0.37%
2021/12/30	2	98.90	0	0.00	99.10	2	274	0.73%
2021/12/29	0	0.00	2	99.10	99.00	-2	274	-0.73%
2021/12/27	0.1	100.00	1	100.00	100.00	-0.9	273	-0.33%
2021/12/24	1	99.90	0	0.00	99.50	1	279	0.36%
2021/12/23	0	0.00	3	100.00	100.50	-3	279	-1.07%
2021/12/22	1	99.90	0	0.00	99.70	1	282	0.35%
2021/12/20	0	0.00	1	98.80	99.10	-1	284	-0.35%
2021/12/17	0	0.00	1	99.50	99.20	-1	285	-0.35%
2021/12/16	8	100.31	3	100.67	100.00	5	284	1.76%
2021/12/15	1	99.10	1	100.00	99.50	0	285	0.00%
2021/12/14	11	98.96	1	99.50	98.60	10	288	3.48%
2021/12/13	2	100.00	2	100.50	100.00	0	288	0.00%
2021/12/10	13	100.35	6	100.50	100.00	7	290	2.41%
2021/12/09	4	101.88	2	103.23	103.00	2	289	0.69%
2021/12/08	8	103.13	4	102.75	101.50	4	288	1.39%
2021/12/07	15	104.43	1	104.00	104.00	14	284	4.92%
2021/12/06	14	104.29	27	104.43	106.50	-13	280	-4.64%
2021/12/03	10	106.35	15.2	107.54	107.50	-5.2	266	-1.94%
2021/12/02	11	99.95	0	105.00	99.20	11	240	4.57%
2021/11/30	1	100.00	1	101.50	100.50	0	242	0.00%
2021/11/29	5	97.64	1	98.70	98.70	4	238	1.68%
2021/11/26	1	99.60	2.1	101.46	99.30	-1.1	237	-0.44%
2021/11/25	1	99.00	3	100.20	99.80	-2	234	-0.85%
2021/11/24	2	99.90	0	0.00	99.70	2	235	0.85%
2021/11/23	3	100.83	1	101.50	100.00	2	234	0.85%
2021/11/22	3.1	102.81	18	102.28	103.00	-15	233	-6.40%
2021/11/18	1	100.00	1.3	100.29	99.50	-0.3	234	-0.13%
2021/11/17	0	0.00	3	100.33	100.00	-3	240	-1.25%
2021/11/12	0	0.00	1	97.50	97.30	-1	252	-0.40%
2021/11/10	2	97.25	0	0.00	97.10	2	261	0.77%
2021/11/09	1	98.20	1	98.50	98.30	0	264	0.00%
2021/11/08	4	99.15	2	98.40	98.10	2	267	0.75%
2021/11/05	29	103.34	19	103.32	100.00	10	277	3.59%
2021/11/04	21.3	100.21	1	99.90	98.90	20.3	276	7.34%
2021/11/03	8	98.69	2	99.40	98.90	6	276	2.17%
2021/11/02	9	102.22	6	102.67	100.50	3	275	1.09%
2021/11/01	1	96.00	4	100.23	101.00	-3	264	-1.14%
2021/10/29	1	92.70	0	0.00	92.20	1	254	0.39%
2021/10/27	2	92.10	5	92.60	93.30	-3	257	-1.16%
2021/10/26	0	0.00	1	92.90	92.40	-1	259	-0.39%
2021/10/25	1	93.50	0	0.00	94.00	1	264	0.38%
2021/10/20	1	91.20	0	0.00	91.50	1	292	0.34%
2021/10/14	0	0.00	1	89.40	89.20	-1	331	-0.30%
2021/10/12	1	89.50	0	0.00	90.20	1	384	0.26%
2021/10/08	0	0.00	1	91.40	90.20	-1	392	-0.25%
2021/10/07	2	84.40	3	86.17	88.80	-1	406	-0.25%
2021/10/06	1	84.80	2	84.55	84.20	-1	433	-0.23%
2021/10/04	4	85.60	0	0.00	84.80	4	453	0.88%
2021/10/01	8	86.80	3	87.00	85.50	5	460	1.09%
2021/09/30	0	0.00	5	89.30	90.10	-5	465	-1.07%
2021/09/29	5	88.92	1	88.90	88.90	4	514	0.78%
2021/09/28	2	91.40	1	90.90	90.70	1	531	0.19%
2021/09/24	1	92.00	0	0.00	91.90	1	546	0.18%
2021/09/23	2	90.40	1	90.50	90.30	1	553	0.18%
2021/09/22	0	0.00	2	90.20	90.00	-2	563	-0.36%
2021/09/17	0	0.00	1	90.10	92.40	-1	569	-0.18%
2021/09/16	3	89.07	0	0.00	88.80	3	573	0.52%
2021/09/15	3	89.13	12	88.98	89.40	-9	582	-1.54%
2021/09/14	1	91.50	10	91.20	91.00	-9	599	-1.50%
2021/09/13	1	93.50	2	93.40	93.20	-1	600	-0.17%
2021/09/10	1	94.70	0	0.00	94.50	1	609	0.16%
2021/09/08	3	95.37	1	95.00	93.90	2	622	0.32%
2021/09/07	1	98.50	0	0.00	99.20	1	654	0.15%
2021/09/02	1	102.50	0	0.00	102.00	1	663	0.15%
2021/09/01	0	0.00	4	103.50	103.50	-4	667	-0.60%
2021/08/27	0	0.00	10	101.85	102.00	-10	682	-1.47%
2021/08/26	2	102.00	0	0.00	101.00	2	690	0.29%
2021/08/25	3	102.33	8	102.56	102.50	-5	713	-0.70%
2021/08/24	2	103.50	0	0.00	99.80	2	742	0.27%
2021/08/23	18	101.89	1	102.00	102.00	17	752	2.26%
2021/08/20	0	0.00	13	96.42	95.20	-13	757	-1.72%
2021/08/19	4	98.50	1	99.00	97.60	3	757	0.40%
2021/08/18	7	95.99	26.4	94.97	100.00	-19.4	769	-2.52%
2021/08/17	5.1	98.75	1	100.00	98.50	4.1	789	0.52%
2021/08/16	3.4	99.10	2.5	100.40	99.10	0.9	798	0.12%
2021/08/13	1	102.00	1	102.50	102.00	0	815	0.00%
2021/08/12	13	104.62	1	104.50	104.00	12	840	1.43%
2021/08/11	12	104.21	3	103.67	103.50	9	873	1.03%
2021/08/10	5	111.50	13	110.88	110.00	-8	891	-0.90%
2021/08/09	1	114.00	2	114.00	114.00	-1	933	-0.11%
2021/08/05	0	0.00	6	114.42	114.00	-6	1,043	-0.58%
2021/08/04	7	115.43	0	0.00	115.50	7	1,108	0.63%
2021/08/03	2	116.25	0	0.00	116.00	2	1,145	0.17%
2021/08/02	10	115.00	2	115.00	115.50	8	1,171	0.68%
2021/07/30	0	0.00	1	115.50	115.00	-1	1,205	-0.08%
2021/07/29	2	116.00	1	115.00	116.50	1	1,231	0.08%
2021/07/28	13	114.88	10	115.35	114.00	3	1,261	0.24%
2021/07/27	13	119.50	6	121.25	118.00	7	1,317	0.53%
2021/07/26	2	119.25	1	118.00	119.50	1	1,361	0.07%
2021/07/23	2.4	118.29	1	117.00	117.50	1.4	1,404	0.10%
2021/07/22	13	119.50	8	118.69	118.00	5	1,428	0.35%
2021/07/21	7.2	118.94	3	118.33	117.00	4.2	1,459	0.28%
2021/07/20	19	121.32	6	121.50	121.00	13	1,495	0.87%
2021/07/19	13.1	123.77	0	0.00	124.00	13.1	1,568	0.83%
2021/07/16	18.1	126.17	23	125.43	125.50	-4.9	1,715	-0.29%
2021/07/15	3	122.00	2	123.25	123.00	1	1,787	0.06%
2021/07/14	10	121.50	4.1	122.36	120.50	6	1,993	0.30%
2021/07/13	42	124.89	12	124.51	123.00	30	2,066	1.45%
2021/07/12	4	120.63	4	123.63	120.50	0	2,135	0.00%
2021/07/09	2	122.00	8	122.63	123.00	-6	2,225	-0.27%
2021/07/08	1.1	123.41	5	122.00	122.00	-3.9	2,610	-0.15%
2021/07/07	2	120.25	8	120.69	120.50	-6	2,801	-0.21%
2021/07/06	62.1	124.19	9.3	123.82	120.50	52.8	3,038	1.74%
2021/07/05	18.3	121.37	5	121.90	122.50	13.3	3,250	0.41%
2021/07/02	2	117.00	1	119.00	119.00	1	3,389	0.03%
2021/07/01	7	117.71	5	117.50	117.50	2	3,416	0.06%
2021/06/30	10	119.20	8	118.75	118.00	2	3,435	0.06%
2021/06/29	2	118.25	9.1	119.28	118.00	-7.1	3,477	-0.20%
2021/06/28	3	117.50	0	0.00	118.50	3	3,553	0.08%
2021/06/25	11	119.36	3	119.50	117.00	8	3,636	0.22%
2021/06/24	8.1	117.37	8	119.00	120.00	0.1	3,760	0.00%
2021/06/23	12	116.79	7	116.14	116.50	5	3,864	0.13%
2021/06/22	2	113.75	0	0.00	113.00	2	3,936	0.05%
2021/06/21	8.2	115.06	0	0.00	114.00	8.2	4,023	0.20%
2021/06/18	8	119.88	1	119.50	118.50	7	4,200	0.17%
2021/06/17	7	120.21	3.1	121.18	121.50	3.9	4,262	0.09%
2021/06/16	20	122.13	11.4	122.26	121.00	8.6	4,262	0.20%
2021/06/15	3.1	119.01	1.1	118.91	119.00	2	4,234	0.05%
2021/06/11	3.3	116.89	22.2	117.46	117.00	-18.9	4,249	-0.45%
2021/06/10	7	117.00	2	117.25	116.50	5	4,275	0.12%
2021/06/09	1.2	118.00	19	117.92	118.00	-17.8	4,268	-0.42%
2021/06/08	0	0.00	4	118.00	116.50	-4	4,264	-0.09%
2021/06/07	6	114.42	6	115.83	117.50	0	4,263	0.00%
2021/06/04	6	117.42	13	116.85	115.50	-7	4,257	-0.16%
2021/06/03	5	118.00	10	118.50	119.50	-5	4,250	-0.12%
2021/06/02	41.1	121.40	27	120.50	118.00	14.1	4,245	0.33%
2021/06/01	20.1	123.99	14	124.64	123.50	6.1	4,221	0.14%
2021/05/31	15.1	117.90	5	117.60	117.50	10.1	4,188	0.24%
2021/05/28	25	118.90	1	118.50	118.50	24	4,176	0.57%
2021/05/27	7	117.21	3	117.00	116.00	4	4,168	0.10%
2021/05/26	3	114.50	1	116.00	116.00	2	4,167	0.05%
2021/05/25	45	116.92	9	116.33	115.00	36	4,155	0.87%
2021/05/24	7	111.07	6	112.50	112.50	1	4,132	0.02%
2021/05/21	2	110.25	5.4	110.88	112.00	-3.4	4,121	-0.08%
2021/05/20	9	106.56	7	109.64	105.00	2	4,106	0.05%
2021/05/19	25	108.46	18	107.64	107.50	7	4,092	0.17%
2021/05/18	8	103.00	19	107.42	108.00	-11	4,057	-0.27%
2021/05/17	18	98.18	22	100.47	98.50	-4	4,030	-0.10%
2021/05/14	62	108.97	50.6	107.70	107.00	11.4	3,984	0.29%
2021/05/13	28	111.39	28	109.66	110.00	0	3,937	0.00%
2021/05/12	22.1	119.75	24.2	119.00	118.50	-2.2	3,872	-0.06%
2021/05/11	17	132.12	21.2	132.20	131.50	-4.2	3,805	-0.11%
2021/05/10	45.2	148.46	26	146.58	146.00	19.2	3,775	0.51%
2021/05/07	24	153.00	44.1	150.63	154.00	-20.1	3,751	-0.54%
2021/05/06	3	145.50	62	145.93	145.00	-59	3,716	-1.59%
2021/05/05	31.1	152.68	21	149.48	148.00	10.1	3,689	0.27%
2021/05/04	97.1	149.46	125	146.85	153.00	-27.9	3,655	-0.76%	大賣/
2021/05/03	93	163.46	76	162.45	159.50	17	3,590	0.47%
2021/04/29	74	170.79	34.1	170.49	171.00	39.9	3,537	1.13%
2021/04/28	39	176.26	34	176.34	173.50	5	3,498	0.14%
2021/04/27	20.2	178.05	27	178.69	175.00	-6.8	3,477	-0.20%
2021/04/26	70	176.13	65	176.49	175.00	5	3,440	0.15%
2021/04/23	74.5	181.43	77.2	180.79	181.00	-2.7	3,393	-0.08%
2021/04/22	197.2	184.87	166	185.05	177.50	31.2	3,340	0.93%	大買/大賣/
2021/04/21	114	184.57	108	183.72	185.00	6	3,219	0.19%	大買/大賣/
2021/04/20	160.1	181.30	164.1	178.21	183.00	-4	3,111	-0.13%	大買/大賣/
2021/04/19	113	175.02	116.5	173.30	171.00	-3.5	2,900	-0.12%	大買/大賣/
2021/04/16	141	180.70	88	179.80	178.50	53	2,814	1.88%	大買/
2021/04/15	113.8	177.88	77.5	178.02	175.50	36.3	2,719	1.34%	大買/
2021/04/14	317.3	180.42	360.1	182.63	173.00	-42.8	2,619	-1.63%	大買/大賣/
2021/04/13	139.1	174.77	117	176.97	182.00	22.1	2,232	0.99%	大買/大賣/
2021/04/12	218.2	173.35	134	174.37	165.50	84.2	2,036	4.13%	大買/大賣/
2021/04/09	202	162.75	298	164.11	173.50	-96	1,792	-5.35%	大買/大賣/
2021/04/08	174.1	153.91	141	152.23	158.00	33.1	1,532	2.16%	大買/大賣/
2021/04/07	16	141.81	28	142.32	144.00	-12	1,374	-0.87%
2021/04/06	37	143.80	9	144.22	144.50	28	1,342	2.09%
2021/04/01	46	143.40	15	144.70	142.00	31	1,317	2.35%
2021/03/31	87	143.71	80	144.32	142.50	7	1,271	0.55%
2021/03/30	145.1	151.94	109	151.27	149.50	36.1	1,187	3.04%	大買/大賣/
2021/03/29	75.2	154.33	77.3	153.82	156.00	-2.1	1,099	-0.19%
2021/03/26	59	149.52	53.2	150.16	154.50	5.8	977	0.59%
2021/03/25	81	147.07	68	147.71	146.00	13	869	1.49%
2021/03/24	72	145.83	201	146.64	145.00	-129	779	-16.54%	大賣/鉅額交易
2021/03/23	168	145.04	195.2	144.44	146.00	-27.2	690	-3.93%	大買/大賣/
2021/03/22	97	131.34	109.9	136.86	137.50	-12.9	505	-2.56%	大賣/
2021/03/19	7	125.21	2	125.00	125.00	5	439	1.14%
2021/03/18	2	128.25	0	0.00	127.50	2	436	0.46%
2021/03/17	52.9	130.06	5	129.70	129.00	47.9	442	10.82%
2021/03/16	27.5	125.77	7	127.93	127.50	20.5	447	4.59%
2021/03/15	10	122.00	17	121.71	122.00	-7	442	-1.58%
2021/03/12	0	0.00	2	120.00	119.50	-2	445	-0.45%
2021/03/11	10	118.50	11	119.00	119.50	-1	452	-0.22%
2021/03/10	0	0.00	4	118.00	118.00	-4	454	-0.88%
2021/03/08	1	120.50	6	119.92	120.50	-5	471	-1.06%
2021/03/05	1	118.00	2	118.00	119.00	-1	474	-0.21%
2021/03/04	2	118.25	21	118.52	118.50	-19	475	-3.99%
2021/03/03	1	118.00	2	119.00	120.00	-1	476	-0.21%
2021/02/26	1	119.00	15	118.47	118.00	-14	488	-2.86%
2021/02/25	2.1	120.95	0	0.00	120.50	2.1	507	0.41%
2021/02/22	2	121.50	6.3	121.13	122.00	-4.3	524	-0.82%
2021/02/19	19	121.79	3	120.83	122.00	16	524	3.05%
2021/02/18	0.1	118.00	0	0.00	117.00	0.1	512	0.02%
2021/02/17	1	116.00	1	120.00	116.00	0	520	0.00%
2021/02/05	2	115.75	3	116.33	115.50	-1	515	-0.19%
2021/02/02	1	119.00	2	119.75	118.00	-1	537	-0.19%
2021/02/01	6	116.92	2	116.75	119.00	4	560	0.71%
2021/01/29	2	121.50	1	122.50	121.00	1	558	0.18%
2021/01/28	4	121.50	1	122.00	121.50	3	559	0.54%
2021/01/27	2	123.50	2	123.00	123.00	0	559	0.00%
2021/01/26	0	0.00	1	123.00	122.50	-1	560	-0.18%
2021/01/25	2	122.50	8	123.44	122.50	-6	563	-1.07%
2021/01/22	1	124.50	3	125.00	125.00	-2	562	-0.36%
2021/01/21	6	124.83	4	127.13	124.00	2	561	0.36%
2021/01/20	2	123.25	9	124.22	123.00	-7	560	-1.25%
2021/01/19	1	128.00	1	127.50	127.00	0	563	0.00%
2021/01/18	5	125.90	2	125.00	127.00	3	562	0.53%
2021/01/15	9	130.06	8	127.94	125.50	1	558	0.18%
2021/01/14	5	128.70	13	128.27	130.00	-8	535	-1.49%
2021/01/13	1	120.50	13	120.46	120.00	-12	506	-2.37%
2021/01/12	4	120.50	1	120.50	120.50	3	512	0.59%
2021/01/11	1	120.00	3	121.17	122.00	-2	515	-0.39%
2021/01/08	15	120.57	0	0.00	120.00	15	527	2.84%
2021/01/07	1	121.50	0	0.00	121.50	1	542	0.18%
2021/01/06	2	122.50	3	122.17	122.00	-1	554	-0.18%
2021/01/05	1	124.00	1	124.00	123.50	0	569	0.00%
2021/01/04	0	0.00	2	123.25	124.50	-2	590	-0.34%
2020/12/30	7	121.86	1	121.50	122.00	6	605	0.99%
2020/12/28	6	122.17	2	122.75	122.00	4	632	0.63%
2020/12/25	17	123.15	0	0.00	123.00	17	640	2.66%
2020/12/24	0	0.00	1	124.50	122.00	-1	647	-0.15%
2020/12/23	1	123.50	1	123.00	122.50	0	660	0.00%
2020/12/22	3.1	122.98	5	123.70	122.00	-1.9	688	-0.28%
2020/12/21	22.1	122.46	22	122.07	122.50	0.1	702	0.01%
2020/12/18	9	124.17	1	125.50	124.50	8	711	1.12%
2020/12/17	23	125.30	2	125.50	125.00	21	748	2.81%
2020/12/16	2	125.50	2	125.75	126.00	0	804	0.00%
2020/12/15	7.4	125.01	3	124.67	124.50	4.4	845	0.51%
2020/12/11	11	127.14	4	126.13	126.50	7	901	0.78%
2020/12/10	13	133.23	3	133.50	130.00	10	927	1.08%
2020/12/09	15	131.43	6	130.33	132.00	9	926	0.97%
2020/12/08	5	128.40	16	129.34	129.00	-11	939	-1.17%
2020/12/07	1	126.00	3	128.33	127.00	-2	1,002	-0.20%
2020/12/04	3	127.00	1	126.50	126.50	2	1,007	0.20%
2020/12/03	0	0.00	3	129.50	128.00	-3	1,011	-0.30%
2020/12/02	2	126.75	2.3	127.07	126.50	-0.3	1,009	-0.03%
2020/12/01	1	125.00	0	0.00	124.50	1	1,022	0.10%
2020/11/30	3.4	127.00	0	0.00	126.00	3.4	1,029	0.33%
2020/11/27	5	126.30	3	126.67	127.00	2	1,058	0.19%
2020/11/26	6	125.25	1	126.00	125.50	5	1,084	0.46%
2020/11/25	5	124.30	2	125.25	125.00	3	1,096	0.27%
2020/11/24	7.2	126.39	8	126.75	125.50	-0.9	1,104	-0.08%
2020/11/23	9	129.17	3	130.17	128.50	6	1,104	0.54%
2020/11/20	0	0.00	2	131.00	131.00	-2	1,115	-0.18%
2020/11/19	3	130.33	2	130.25	130.00	1	1,137	0.09%
2020/11/18	1	130.50	7	130.43	130.50	-6	1,152	-0.52%
2020/11/17	1	128.50	1	129.00	128.00	0	1,186	0.00%
2020/11/16	5	128.10	2	128.25	127.50	3	1,247	0.24%
2020/11/13	2	127.50	1	128.00	128.50	1	1,279	0.08%
2020/11/12	5	127.00	4	128.25	127.00	1	1,355	0.07%
2020/11/11	3	128.33	0	0.00	129.00	3	1,406	0.21%
2020/11/10	41.1	132.79	0	0.00	130.00	41.1	1,413	2.91%
2020/11/09	13	133.73	44	134.65	135.00	-31	1,423	-2.18%
2020/11/06	11	132.05	2	130.75	129.50	9	1,412	0.64%
2020/11/04	0.1	128.50	2	129.00	129.50	-1.9	1,432	-0.13%
2020/11/03	6	127.42	1	126.50	127.00	5	1,445	0.35%
2020/11/02	3	124.83	3	125.00	125.00	0	1,456	0.00%
2020/10/30	5	127.30	0	0.00	127.00	5	1,487	0.34%
2020/10/29	2	128.50	2	127.00	128.50	0	1,513	0.00%
2020/10/28	6	130.83	0	0.00	129.50	6	1,534	0.39%
2020/10/27	20	134.25	3	134.33	131.50	17	1,541	1.10%
2020/10/22	4.2	131.45	0	0.00	131.50	4.2	1,587	0.26%
2020/10/21	4	134.00	2	134.50	133.50	2	1,604	0.12%
2020/10/20	3	133.00	2	133.50	134.00	1	1,624	0.06%
2020/10/19	15.2	130.89	3	130.67	131.50	12.2	1,635	0.74%
2020/10/16	35	131.87	11	130.14	130.00	24	1,642	1.46%
2020/10/15	15.3	131.15	19	130.74	135.00	-3.7	1,650	-0.22%
2020/10/14	12	128.08	4	127.00	128.50	8	1,654	0.48%
2020/10/13	22	126.39	3	126.33	126.50	19	1,664	1.14%
2020/10/12	28	130.61	2.2	131.55	129.00	25.8	1,671	1.54%
2020/10/08	3	134.00	2	134.50	134.00	1	1,676	0.06%
2020/10/07	8	134.13	2	134.50	134.00	6	1,702	0.35%
2020/10/06	29	135.05	2	135.50	133.50	27	1,762	1.53%
2020/10/05	8	132.13	101	132.34	133.00	-93	1,799	-5.17%	大賣/
2020/09/30	4	132.75	2	132.25	133.50	2	1,836	0.11%
2020/09/29	3.2	135.38	0	0.00	132.50	3.2	1,866	0.17%
2020/09/28	9	134.94	3	133.67	134.00	6	1,907	0.31%
2020/09/25	13	134.23	5	134.40	134.50	8	1,950	0.41%
2020/09/24	17.3	142.38	11	142.86	141.00	6.3	2,029	0.31%
2020/09/23	6	144.42	5	144.50	142.50	1	2,044	0.05%
2020/09/22	19	147.97	44	149.74	145.50	-25	2,062	-1.21%
2020/09/21	33	154.11	40	154.60	155.00	-7	2,063	-0.34%
2020/09/18	22	149.73	37	150.31	150.00	-15	2,094	-0.72%
2020/09/17	12	144.58	19	145.37	146.00	-7	2,305	-0.30%
2020/09/16	12	140.67	16	142.66	143.00	-4	2,358	-0.17%
2020/09/15	17	140.62	25	141.20	141.00	-8	2,383	-0.34%
2020/09/14	17	139.79	15	138.47	137.00	2	2,512	0.08%
2020/09/11	25	137.18	5	136.40	136.00	20	2,595	0.77%
2020/09/10	35	134.86	40	135.13	135.50	-5	2,621	-0.19%
2020/09/09	4	126.75	2	127.50	128.50	2	2,572	0.08%
2020/09/08	2	126.25	0	0.00	126.00	2	2,575	0.08%
2020/09/07	5	126.00	1	129.00	126.00	4	2,593	0.15%
2020/09/04	18	126.56	193	125.64	127.00	-175	2,611	-6.70%	大賣/鉅額交易
2020/09/03	6	129.42	3	129.00	129.00	3	2,620	0.11%
2020/09/02	20	130.63	6	129.58	131.00	14	2,655	0.53%
2020/09/01	56	129.46	18	131.17	133.00	38	2,640	1.44%
2020/08/31	9	129.00	16	129.78	127.00	-7	2,634	-0.27%
2020/08/28	5	130.00	7	129.07	129.00	-2	2,647	-0.08%
2020/08/27	9	133.78	9	134.17	133.50	0	2,688	0.00%
2020/08/26	12	134.00	7	134.57	133.50	5	2,704	0.18%
2020/08/25	24	137.23	27	137.00	137.00	-3	2,699	-0.11%
2020/08/24	7	140.29	7	139.93	140.00	0	2,701	0.00%
2020/08/21	17	138.71	21	138.00	139.50	-4	2,732	-0.15%
2020/08/20	26	142.37	34	143.78	140.00	-8	2,728	-0.29%
2020/08/19	26	159.54	30	159.75	155.50	-4	2,792	-0.14%
2020/08/18	33	158.47	33	160.17	163.50	0	2,875	0.00%
2020/08/17	27	157.87	11	158.68	159.50	16	2,848	0.56%
2020/08/14	8	151.75	2	152.75	152.00	6	2,848	0.21%
2020/08/13	9.2	153.72	16	153.81	154.50	-6.8	2,860	-0.24%
2020/08/12	4	149.13	8	149.25	149.00	-4	2,848	-0.14%
2020/08/11	22	153.18	28	154.36	152.00	-6	2,850	-0.21%
2020/08/10	10	149.55	15	150.57	149.50	-5	2,856	-0.18%
2020/08/07	3	152.83	8	152.75	152.00	-5	2,895	-0.17%
2020/08/06	9	153.44	3	153.17	152.50	6	2,895	0.21%
2020/08/05	161	157.37	29	157.21	154.50	132	2,918	4.52%	大買/鉅額交易
2020/08/04	10	153.20	5	151.80	155.00	5	2,908	0.17%
2020/08/03	45	149.20	19	151.47	150.50	26	2,921	0.89%
2020/07/31	3.3	148.39	8	148.50	148.50	-4.7	2,922	-0.16%
2020/07/30	6	146.67	4	147.50	147.50	2	2,940	0.07%
2020/07/29	12	145.25	9	145.56	146.00	3	3,019	0.10%
2020/07/28	11	146.82	54	145.44	144.00	-43	3,036	-1.42%
2020/07/27	22	149.23	4	149.00	150.00	18	3,052	0.59%
2020/07/24	15	150.57	8	151.75	149.50	7	3,093	0.23%
2020/07/23	13	155.88	6.1	155.52	155.50	6.9	3,239	0.21%
2020/07/22	4.5	158.89	1	159.50	160.00	3.5	3,270	0.11%
2020/07/21	7	160.43	9	159.00	161.00	-2	3,297	-0.06%
2020/07/20	9	155.39	8	155.31	155.50	1	3,340	0.03%
2020/07/17	29	161.36	7	161.21	158.50	22	3,472	0.63%
2020/07/16	35	163.37	15	164.00	164.50	20	3,608	0.55%
2020/07/15	21	164.81	16	165.66	160.50	5	3,626	0.14%
2020/07/14	27	167.06	25	166.42	163.00	2	3,731	0.05%
2020/07/13	47	170.12	53	170.05	168.50	-6	3,801	-0.16%
2020/07/10	65	167.10	55	167.15	168.00	10	3,854	0.26%
2020/07/09	23.1	167.69	27	167.67	167.50	-3.9	3,826	-0.10%
2020/07/08	28	165.66	17	166.41	166.50	11	3,802	0.29%
2020/07/07	44	165.00	46	163.26	163.50	-2	3,793	-0.05%
2020/07/06	35	165.34	48	166.15	167.00	-13	3,796	-0.34%
2020/07/03	60	162.58	42	162.26	161.50	18	3,790	0.47%
2020/07/02	35	156.81	68	156.99	156.50	-33	3,767	-0.88%
2020/07/01	10	154.80	13	155.12	154.50	-3	3,806	-0.08%
2020/06/30	45	152.32	29	153.03	152.50	16	3,816	0.42%
2020/06/29	51	155.05	25	155.84	151.50	26	3,844	0.68%
2020/06/24	183	157.58	117	157.63	158.50	66	3,799	1.74%	大買/大賣/
2020/06/23	65	146.37	87	146.58	148.50	-22	3,656	-0.60%
2020/06/22	56	145.17	42	146.31	146.50	14	3,651	0.38%
2020/06/19	114	149.27	134	148.19	145.00	-20	3,695	-0.54%	大買/大賣/
2020/06/18	31	142.50	41	142.15	144.50	-10	3,580	-0.28%
2020/06/17	36	138.82	100	138.05	137.00	-64	3,514	-1.82%
2020/06/16	8	133.31	13	134.31	136.00	-5	3,532	-0.14%
2020/06/15	6	131.50	0	0.00	129.50	6	3,619	0.17%
2020/06/12	3	128.67	6	130.67	133.00	-3	3,729	-0.08%
2020/06/11	17	136.29	58	135.93	133.00	-41	3,883	-1.06%
2020/06/10	7	138.43	9	137.50	139.00	-2	4,008	-0.05%
2020/06/09	64	138.56	86	139.68	137.50	-22	4,095	-0.54%
2020/06/08	6	135.42	10	136.05	134.50	-4	4,128	-0.10%
2020/06/05	6	135.75	14	135.71	135.50	-8	4,202	-0.19%
2020/06/04	12	134.38	49	134.57	134.00	-37	4,369	-0.85%
2020/06/03	51	138.03	124	136.06	135.50	-73	4,481	-1.63%	大賣/
2020/06/02	11	141.82	30	142.18	140.50	-19	4,588	-0.41%
2020/06/01	8.3	140.48	4	141.75	140.00	4.3	4,614	0.09%
2020/05/29	9	139.39	16	139.16	140.50	-7	4,597	-0.15%
2020/05/28	78	139.87	40	138.98	137.00	38	4,586	0.83%
2020/05/27	26	140.90	62	141.19	138.50	-36	4,560	-0.79%
2020/05/26	101.1	143.55	105	142.99	142.00	-4	4,569	-0.09%	大買/大賣/
2020/05/25	77	138.40	90	137.84	140.00	-13	4,457	-0.29%
2020/05/22	28	134.64	36.2	134.75	133.00	-8.2	4,350	-0.19%
2020/05/21	22	131.73	28	131.86	133.00	-6	4,315	-0.14%
2020/05/20	23	126.15	6	126.00	127.00	17	4,283	0.40%
2020/05/19	3	122.00	6	122.08	122.50	-3	4,287	-0.07%
2020/05/18	7	121.71	5	122.60	121.00	2	4,316	0.05%
2020/05/15	18	122.78	12	123.54	124.00	6	4,352	0.14%
2020/05/14	22	125.86	29	126.10	122.50	-7	4,365	-0.16%
2020/05/13	9	131.83	9	131.67	131.00	0	4,416	0.00%
2020/05/12	42	133.50	18	133.39	133.00	24	4,413	0.54%
2020/05/11	6	130.58	56.1	130.00	130.50	-50.1	4,404	-1.14%
2020/05/08	13	134.12	18	133.28	129.50	-5	4,409	-0.11%
2020/05/07	1	135.50	6	136.17	137.00	-5	4,391	-0.11%
2020/05/06	16	135.75	33	135.62	134.50	-17	4,465	-0.38%
2020/05/05	44	137.05	57	136.79	134.00	-13	4,489	-0.29%
2020/05/04	11	133.41	16	133.53	135.00	-5	4,419	-0.11%
2020/04/30	14	133.00	11	133.77	133.50	3	4,406	0.07%
2020/04/29	79.2	133.83	52	134.43	133.00	27.2	4,409	0.62%
2020/04/28	118	136.08	91	135.44	135.00	27	4,392	0.61%	大買/
2020/04/27	53	129.04	31	129.42	130.00	22	4,251	0.52%
2020/04/24	17	127.15	12	127.92	125.50	5	4,209	0.12%
2020/04/23	52	128.36	27	127.78	126.50	25	4,191	0.60%
2020/04/22	204	130.22	128	129.08	128.00	76	4,161	1.83%	大買/大賣/
2020/04/21	114	127.57	106	127.99	125.50	8	4,060	0.20%	大買/大賣/
2020/04/20	23	123.72	20	124.03	124.50	3	3,914	0.08%
2020/04/17	70	127.01	68	125.93	121.50	2	3,904	0.05%
2020/04/16	36	125.00	38	125.33	122.00	-2	3,806	-0.05%
2020/04/15	76	122.83	204	123.72	124.00	-128	3,702	-3.46%	大賣/鉅額交易
2020/04/14	35	117.77	24	116.56	116.50	11	3,584	0.31%
2020/04/13	36	118.86	9	117.33	115.50	27	3,559	0.76%
2020/04/10	62	116.24	25	116.16	119.00	37	3,536	1.05%
2020/04/09	74	116.68	18	115.92	114.50	56	3,506	1.60%
2020/04/08	51	119.87	43	119.66	119.00	8	3,456	0.23%
2020/04/07	64	123.88	46	123.51	120.50	18	3,406	0.53%
2020/04/06	53	120.72	79	120.35	122.00	-26	3,327	-0.78%
2020/04/01	41	117.67	41	117.90	118.00	0	3,254	0.00%
2020/03/31	44	117.52	47	117.70	116.50	-3	3,211	-0.09%
2020/03/30	25	113.62	38	113.61	118.00	-13	3,148	-0.41%
2020/03/27	105	118.79	214	117.37	112.00	-109	3,106	-3.51%	大買/大賣/鉅額交易
2020/03/26	29	114.71	32	113.81	116.50	-3	2,996	-0.10%
2020/03/25	99	116.89	57	115.18	112.00	42	2,918	1.44%
2020/03/24	31	113.63	47	114.00	113.50	-16	2,817	-0.57%
2020/03/23	61	107.77	45	108.07	106.50	16	2,763	0.58%
2020/03/20	212	111.08	118	110.04	111.00	94	2,725	3.45%	大買/大賣/
2020/03/19	138	110.23	110	108.73	103.50	28	2,646	1.06%	大買/大賣/
2020/03/18	172	118.07	157	117.26	114.00	15	2,550	0.59%	大買/大賣/
2020/03/17	95	119.44	106	120.57	115.00	-11	2,438	-0.45%	大賣/
2020/03/16	89	120.39	106	121.46	114.00	-17	2,267	-0.75%	大賣/
2020/03/13	37	109.41	53	109.52	119.50	-16	2,114	-0.76%
2020/03/12	62	117.52	40	116.39	113.00	22	2,002	1.10%
2020/03/11	46	128.70	20	128.98	124.50	26	1,926	1.35%
2020/03/10	112	129.63	100	128.14	135.50	12	1,840	0.65%	大買/
2020/03/09	132	127.41	111	127.33	125.00	21	1,656	1.27%	大買/大賣/
2020/03/06	85	125.91	144	126.84	129.50	-59	1,521	-3.88%	大賣/
2020/03/05	161	117.46	39	116.40	118.00	122	1,360	8.97%	大買/鉅額交易
2020/03/04	6	106.25	6	107.33	107.50	0	1,306	0.00%
2020/03/03	2	107.25	8	108.38	107.50	-6	1,318	-0.46%
2020/03/02	11	103.64	9	104.94	105.50	2	1,330	0.15%
2020/02/27	33	107.65	120	109.08	105.00	-87	1,324	-6.57%	大賣/
2020/02/26	15	116.17	15	115.60	113.50	0	1,347	0.00%
2020/02/25	20	115.70	6	116.00	116.50	14	1,366	1.02%
2020/02/24	14	116.32	25	115.72	115.00	-11	1,352	-0.81%
2020/02/21	38	117.82	18	117.83	118.50	20	1,337	1.50%
2020/02/20	37	120.70	11	121.05	120.50	26	1,312	1.98%
2020/02/19	11	120.91	27	120.94	122.50	-16	1,295	-1.24%
2020/02/18	33	121.70	18	122.22	118.00	15	1,262	1.19%
2020/02/17	16.1	119.82	33.2	118.86	121.50	-17.1	1,211	-1.41%
2020/02/14	65	118.95	59	118.16	120.00	6	1,170	0.51%
2020/02/13	10	112.95	3.1	112.37	112.00	6.9	1,070	0.64%
2020/02/12	7	113.29	21	113.71	113.50	-14	1,060	-1.32%
2020/02/11	16	110.84	12.7	111.09	111.50	3.3	1,033	0.32%
2020/02/10	31	108.02	17	108.82	109.00	14	1,002	1.40%
2020/02/07	86.1	117.48	64	116.52	112.00	22.1	977	2.26%
2020/02/06	43	112.34	50	114.40	117.50	-7	878	-0.80%
2020/02/05	9	109.39	2	108.75	107.00	7	828	0.85%
2020/02/04	112.2	109.31	24	109.69	110.00	88.2	804	10.96%	大買/
2020/02/03	18	109.53	25.1	109.10	109.00	-7.1	776	-0.92%
2020/01/31	21	107.40	53	108.62	112.00	-32	732	-4.37%
2020/01/30	41	104.00	149	103.00	102.00	-108	691	-15.62%	大賣/鉅額交易
2020/01/20	37	113.59	1	115.00	112.50	36	659	5.46%
2020/01/17	31	114.85	16	114.41	113.00	15	648	2.31%
2020/01/16	30	112.02	16	112.72	112.50	14	624	2.24%
2020/01/15	29	108.60	32	108.02	109.00	-3	592	-0.51%
2020/01/14	23.2	104.04	30	103.68	104.00	-6.8	537	-1.27%
2020/01/13	24	103.04	28	103.09	104.00	-4	521	-0.77%
2020/01/10	36.1	100.24	24	99.70	102.50	12.1	485	2.49%
2020/01/09	1	94.50	0	0.00	95.00	1	450	0.22%
2020/01/08	0	0.00	1	92.90	92.20	-1	449	-0.22%
2020/01/07	0	0.00	5	94.10	94.30	-5	446	-1.12%
2020/01/06	2	95.25	0	0.00	95.30	2	445	0.45%
2020/01/03	3	97.33	4	96.40	95.90	-1	444	-0.23%
2020/01/02	3.2	97.59	3	97.50	97.50	0.2	441	0.05%
2019/12/31	1	96.00	0	0.00	96.10	1	437	0.23%
2019/12/30	1	96.10	9	96.88	97.50	-8	435	-1.84%
2019/12/27	1	95.90	12	96.40	96.10	-11	429	-2.56%
2019/12/25	3	95.70	2	95.75	95.50	1	425	0.23%
2019/12/24	0	0.00	2	94.05	95.00	-2	428	-0.47%
2019/12/20	2	93.25	1	94.30	93.00	1	424	0.24%
2019/12/19	0	0.00	1	94.00	93.80	-1	425	-0.23%
2019/12/18	1	93.50	0	0.00	93.90	1	428	0.23%
2019/12/17	2	92.75	2	93.75	93.20	0	430	0.00%
2019/12/13	3	93.13	15	92.77	91.00	-12	431	-2.78%
2019/12/12	8	95.68	9	96.37	93.80	-1	421	-0.24%
2019/12/11	8	95.51	1	96.00	95.40	7	411	1.70%
2019/12/10	1	94.00	0	0.00	94.80	1	406	0.25%
2019/12/09	5	95.34	0	0.00	95.20	5	415	1.20%
2019/12/06	3	94.47	1	95.30	95.50	2	426	0.47%
2019/12/05	1	95.40	1	95.20	94.70	0	431	0.00%
2019/12/04	8	95.35	1	93.20	93.20	7	436	1.60%
2019/12/03	0	0.00	4	95.80	96.00	-4	446	-0.90%
2019/12/02	5	95.14	1	97.50	95.00	4	471	0.85%
2019/11/29	12	97.13	7	98.77	96.10	5	482	1.04%
2019/11/28	56	99.08	17	98.88	98.00	39	473	8.23%
2019/11/27	17	98.78	15	99.19	98.50	2	464	0.43%
2019/11/26	7	96.44	9	96.47	97.10	-2	437	-0.46%
2019/11/25	95	98.75	17	97.86	94.70	78	420	18.53%
2019/11/22	23	93.46	10	92.72	94.20	13	353	3.67%
2019/11/21	1	88.10	1.4	89.75	90.80	-0.4	324	-0.12%
2019/11/20	2	88.85	1	89.00	89.00	1	342	0.29%
2019/11/19	1	90.50	2	89.90	89.40	-1	358	-0.28%
2019/11/18	65	92.18	17	91.74	90.90	48	371	12.92%
2019/11/14	1	85.50	1	85.40	85.40	0	346	0.00%
2019/11/08	1	87.10	1	87.20	87.10	0	343	0.00%
2019/11/07	0	0.00	1	88.50	87.80	-1	342	-0.29%
2019/11/05	2	88.90	0	0.00	89.10	2	341	0.59%
2019/11/04	1	89.00	0	0.00	88.80	1	341	0.29%
2019/11/01	0	0.00	1	87.00	88.00	-1	338	-0.30%
2019/10/30	1	87.80	1	88.20	87.70	0	341	0.00%
2019/10/29	3	88.93	1	90.50	88.50	2	340	0.59%
2019/10/22	2	87.45	0	0.00	87.60	2	340	0.59%
2019/10/18	1	87.50	0	0.00	86.80	1	344	0.29%
2019/10/16	0	0.00	1	87.00	87.10	-1	341	-0.29%
2019/10/15	1	87.10	0	0.00	86.90	1	339	0.29%
2019/10/14	30	86.94	1	87.00	86.90	29	339	8.55%
2019/10/03	0	0.00	1	86.30	86.00	-1	336	-0.30%
2019/10/01	0	0.00	3	85.70	85.30	-3	332	-0.90%
2019/09/27	1	88.10	13	85.35	85.40	-12	331	-3.62%
2019/09/25	1	89.90	0	0.00	89.40	1	323	0.31%
2019/09/24	101	91.07	0	0.00	90.20	101	325	31.07%	大買/鉅額交易
2019/09/23	76	89.89	0	0.00	91.00	76	322	23.60%
2019/09/19	0	0.00	1	89.50	90.20	-1	316	-0.32%
2019/09/18	0	0.00	1	91.00	90.50	-1	313	-0.32%
2019/09/17	1	90.90	1	89.40	89.20	0	309	0.00%
2019/09/16	1	89.20	0	0.00	89.00	1	307	0.33%
2019/09/12	2	89.60	1	89.20	89.20	1	304	0.33%
2019/09/11	13	91.05	2	90.45	90.20	11	301	3.64%
2019/09/10	3	92.93	15	93.29	92.90	-12	289	-4.15%
2019/09/09	2	92.70	5	91.76	93.00	-3	274	-1.09%
2019/09/06	7	90.93	1	91.80	91.80	6	264	2.27%
2019/09/05	12	90.90	4	91.30	92.00	8	252	3.17%
2019/09/04	14	91.49	9	91.60	90.30	5	236	2.11%
2019/09/03	10	88.90	6	88.52	88.90	4	207	1.93%
2019/08/30	1	85.60	4	85.78	84.60	-3	183	-1.63%
2019/08/29	0	0.00	1	83.50	83.50	-1	170	-0.59%
2019/08/28	4	83.70	1	83.10	82.60	3	169	1.77%
2019/08/27	1	82.70	3	84.00	82.80	-2	167	-1.19%
2019/08/26	0	0.00	3	84.07	82.20	-3	163	-1.83%
2019/08/23	3	85.10	11	83.80	85.00	-8	158	-5.06%
2019/08/22	3	81.20	7	82.14	81.30	-4	137	-2.92%
2019/08/21	3	80.50	12	78.19	80.50	-9	119	-7.51%
2019/08/19	0	0.00	1	72.90	73.00	-1	105	-0.94%
2019/08/14	2	73.50	0	0.00	73.20	2	107	1.86%
2019/08/06	2	71.25	0	0.00	73.20	2	116	1.72%
2019/08/05	2	73.55	0	0.00	73.10	2	124	1.60%
2019/08/02	1	75.00	0	0.00	74.90	1	126	0.79%
2019/07/31	2	77.00	5	77.00	77.00	-3	132	-2.26%
2019/07/30	1	78.30	0	0.00	77.40	1	132	0.76%
2019/07/26	1	78.90	0	0.00	78.60	1	132	0.76%
2019/07/24	0	0.00	2	80.85	80.80	-2	130	-1.53%
2019/07/22	1	80.90	0	0.00	80.50	1	126	0.79%
2019/07/18	1	80.00	0	0.00	79.80	1	128	0.78%
2019/07/16	0	0.00	3	81.20	81.00	-3	131	-2.28%
2019/07/12	2	80.80	0	0.00	80.50	2	138	1.44%
2019/07/11	5	80.38	0	0.00	80.80	5	141	3.53%
2019/07/09	0	0.00	2	78.25	78.00	-2	145	-1.37%
2019/07/05	1	79.50	0	0.00	79.60	1	154	0.65%
2019/06/28	1	78.50	1	78.30	77.90	0	161	0.00%
2019/06/27	1	78.00	0	0.00	78.00	1	166	0.60%
2019/06/21	1	77.60	0	0.00	77.00	1	179	0.56%
2019/06/20	0	0.00	1	77.60	77.70	-1	187	-0.53%
2019/06/19	1	76.40	0	0.00	77.00	1	192	0.52%
2019/06/17	0	0.00	1	75.20	75.10	-1	201	-0.50%
2019/06/14	1	77.00	1	75.70	75.70	0	202	0.00%
2019/06/13	0	0.00	1	75.80	76.10	-1	204	-0.49%
2019/06/12	0	0.00	3	75.40	75.30	-3	209	-1.43%
2019/06/11	2	75.70	1	75.30	75.90	1	215	0.46%
2019/06/05	0	0.00	1	73.50	73.00	-1	228	-0.44%
2019/06/03	1	72.60	0	0.00	72.50	1	242	0.41%
2019/05/31	1	74.00	0	0.00	73.90	1	255	0.39%
2019/05/29	1	73.80	0	0.00	73.70	1	318	0.31%
2019/05/28	1	74.00	6	73.60	74.00	-5	352	-1.42%
2019/05/24	1	72.00	0	0.00	72.10	1	411	0.24%
2019/05/22	1	73.50	0	0.00	73.50	1	418	0.24%
2019/05/21	0	0.00	1	74.10	73.90	-1	421	-0.24%
2019/05/20	2.1	73.44	0	0.00	72.60	2.1	423	0.51%
2019/05/16	1	76.20	0	0.00	74.70	1	438	0.23%
2019/05/15	1	77.70	0	0.00	77.70	1	440	0.23%
2019/05/13	1	76.00	2	76.10	75.10	-1	452	-0.22%
2019/05/08	1	87.20	4	85.90	85.40	-3	446	-0.67%
2019/05/03	1	91.10	0	0.00	90.50	1	453	0.22%
2019/04/26	0	0.00	1	89.50	89.50	-1	463	-0.22%
2019/04/24	3	91.23	1	90.60	91.30	2	469	0.43%
2019/04/23	2	89.60	1	89.90	89.90	1	468	0.21%
2019/04/22	0	0.00	0.2	90.90	90.40	-0.2	468	-0.04%
2019/04/19	2.2	90.85	1	90.70	90.90	1.2	469	0.25%
2019/04/18	3	91.90	3	91.53	90.70	0	476	0.00%
2019/04/17	3	92.03	0	0.00	92.80	3	480	0.62%
2019/04/16	2	91.35	1	91.70	92.10	1	481	0.21%
2019/04/15	1	91.00	0	0.00	90.30	1	480	0.21%
2019/04/12	1	91.20	2	90.25	90.40	-1	482	-0.21%
2019/04/10	1	93.50	2	94.30	93.20	-1	481	-0.21%
2019/04/09	2	95.00	0	0.00	95.00	2	481	0.42%
2019/04/08	0	0.00	2	95.20	95.10	-2	482	-0.41%
2019/04/03	1	95.00	1	95.60	95.00	0	485	0.00%
2019/04/02	3	95.10	0	0.00	94.90	3	492	0.61%
2019/04/01	4	95.90	1	96.80	95.60	3	501	0.60%
2019/03/29	0	0.00	9	94.17	96.00	-9	497	-1.81%
2019/03/28	1	93.20	3	92.30	92.30	-2	501	-0.40%
2019/03/27	2	93.65	1	94.40	93.70	1	512	0.19%
2019/03/26	1	95.60	1	95.10	94.20	0	531	0.00%
2019/03/25	5	95.34	4	95.05	94.50	1	547	0.18%
2019/03/22	5	98.44	3	98.33	98.00	2	555	0.36%
2019/03/21	4	100.30	10	99.70	99.60	-6	590	-1.02%
2019/03/20	3	97.47	0	0.00	97.90	3	623	0.48%
2019/03/18	3	98.23	4	98.80	98.20	-1	640	-0.16%
2019/03/15	9	97.83	0	0.00	97.20	9	638	1.41%
2019/03/14	2	99.25	1	100.50	98.90	1	635	0.16%
2019/03/13	4	98.03	6	98.85	99.00	-2	636	-0.31%
2019/03/12	3	99.40	3	98.80	98.60	0	637	0.00%
2019/03/11	11	100.26	5	99.50	99.50	6	639	0.94%
2019/03/08	2	97.45	14	98.85	100.00	-12	643	-1.87%
2019/03/07	4	97.93	4	96.85	96.80	0	640	0.00%
2019/03/06	5	99.28	8	100.01	98.30	-3	640	-0.47%
2019/03/05	3	102.83	1	101.00	101.00	2	639	0.31%
2019/03/04	20	103.08	22	101.70	102.00	-2	616	-0.32%
2019/02/27	14	100.76	103	100.46	100.00	-89	578	-15.37%	大賣/
2019/02/26	95	98.05	13	98.79	97.70	82	548	14.94%
2019/02/25	7	95.36	13	94.82	96.70	-6	530	-1.13%
2019/02/22	2	89.74	7	91.39	91.30	-5	506	-0.98%
2019/02/21	0	0.00	3	90.17	90.60	-3	502	-0.60%
2019/02/20	3	89.30	1	90.10	88.90	2	498	0.40%
2019/02/18	8	88.50	1	89.40	89.10	7	494	1.42%
2019/02/15	5	91.18	6	90.67	91.10	-1	485	-0.21%
2019/02/14	2	94.45	1	94.50	93.50	1	478	0.21%
2019/02/12	3	94.20	5	94.50	94.40	-2	474	-0.42%
2019/02/11	0	0.00	1	92.80	92.50	-1	475	-0.21%
2019/01/29	0	0.00	1	91.40	91.60	-1	470	-0.21%
2019/01/28	5	92.36	12	91.93	92.00	-7	469	-1.49%
2019/01/24	2	89.30	1	90.30	89.20	1	471	0.21%
2019/01/23	2	89.80	0	0.00	89.50	2	473	0.42%
2019/01/22	3	90.70	1	92.50	90.00	2	474	0.42%
2019/01/21	1	91.30	4	91.13	91.40	-3	472	-0.63%
2019/01/17	3	90.20	1	88.50	88.50	2	471	0.42%
2019/01/16	8	89.44	2	90.05	90.50	6	471	1.27%
2019/01/15	0	0.00	5	89.08	88.50	-5	470	-1.06%
2019/01/14	2	88.20	1	88.10	87.60	1	469	0.21%
2019/01/11	4	89.78	0	0.00	89.20	4	468	0.85%
2019/01/10	3	92.23	4	93.28	90.50	-1	465	-0.21%
2019/01/09	5	90.18	5	89.90	91.00	0	455	0.00%
2019/01/08	5	87.76	2	88.50	87.50	3	447	0.67%
2019/01/07	5	89.82	3	90.40	89.20	2	444	0.45%
2019/01/04	4	87.98	9	88.10	88.20	-5	446	-1.12%
2019/01/03	12	90.85	2	91.95	90.60	10	450	2.22%
2018/12/28	4	92.73	0	0.00	90.50	4	446	0.90%
2018/12/27	2	94.50	0	0.00	93.30	2	443	0.45%
2018/12/26	3	94.03	0	0.00	92.20	3	441	0.68%
2018/12/25	3	95.43	0	0.00	93.60	3	439	0.68%
2018/12/24	4	96.85	15	97.92	98.50	-11	431	-2.55%
2018/12/22	0	0.00	7	94.30	93.80	-7	421	-1.66%
2018/12/21	12	94.03	18	93.18	95.20	-6	422	-1.42%
2018/12/20	2	96.00	5	96.84	93.60	-3	414	-0.72%
2018/12/19	13	97.68	10	97.50	97.10	3	401	0.75%
2018/12/18	12	100.58	2	99.50	100.00	10	380	2.63%
2018/12/17	4	102.38	3	102.50	100.00	1	363	0.27%
2018/12/14	15	103.07	11	102.68	102.00	4	349	1.15%
2018/12/13	27	99.05	14	99.58	98.70	13	309	4.20%
2018/12/12	0	0.00	11	90.16	94.10	-11	269	-4.09%
2018/12/11	0	0.00	3	85.07	85.60	-3	252	-1.19%
2018/12/10	4	83.20	2	83.90	83.30	2	253	0.79%
2018/12/07	0	0.00	4	85.50	85.50	-4	253	-1.58%
2018/12/06	10	85.89	3	84.47	83.50	7	253	2.76%
2018/12/05	3	89.87	8	90.06	89.60	-5	249	-2.00%
2018/12/04	1	92.00	4	92.10	92.80	-3	251	-1.19%
2018/12/03	1	92.60	6	92.62	92.80	-5	260	-1.92%
2018/11/30	3	87.20	3	88.73	88.50	0	253	0.00%
2018/11/29	4	86.90	6	88.00	86.90	-2	249	-0.80%
2018/11/28	7	87.23	2	88.00	87.10	5	245	2.03%
2018/11/27	1	83.60	0	0.00	83.60	1	235	0.43%
2018/11/22	0	0.00	1	83.00	83.70	-1	230	-0.43%
2018/11/21	0	0.00	1	82.20	81.30	-1	219	-0.46%
2018/11/15	3	78.80	0	0.00	78.20	3	227	1.32%
2018/11/13	1	78.00	0	0.00	78.80	1	242	0.41%
2018/11/09	1	81.60	1	81.00	81.60	0	248	0.00%
2018/11/08	4	84.10	1	83.50	80.90	3	256	1.17%
2018/11/07	0	0.00	1	77.10	77.60	-1	246	-0.41%
2018/11/02	1	78.00	1	79.80	77.50	0	255	0.00%
2018/10/30	1	71.00	1	70.00	69.90	0	250	0.00%
2018/10/26	0	0.00	1	75.90	73.60	-1	259	-0.39%
2018/10/25	1	75.10	0.4	75.80	75.90	0.6	269	0.22%
2018/10/22	2	80.50	0	0.00	80.70	2	263	0.76%
2018/10/19	1	81.50	0	0.00	81.50	1	265	0.38%
2018/10/18	1	84.20	0	0.00	84.20	1	267	0.37%
2018/10/17	5	85.30	0	0.00	84.20	5	274	1.82%
2018/10/15	0	0.00	2	84.70	85.50	-2	315	-0.63%
2018/10/12	2	81.95	1	86.50	86.50	1	315	0.32%
2018/10/09	1	90.20	1	91.60	91.40	0	310	0.00%
2018/10/08	2	90.55	1	91.90	91.60	1	317	0.32%
2018/10/04	1	91.50	0	0.00	91.50	1	329	0.30%
2018/10/03	2	92.60	0	0.00	92.70	2	329	0.61%
2018/10/02	1	94.40	1	95.00	94.40	0	330	0.00%
2018/09/28	1	96.00	0	0.00	95.00	1	331	0.30%
2018/09/27	0	0.00	3	94.57	94.30	-3	333	-0.90%
2018/09/25	0	0.00	1	92.00	92.80	-1	343	-0.29%
2018/09/21	0	0.00	1	91.40	90.40	-1	344	-0.29%
2018/09/20	1	89.10	0	0.00	89.50	1	345	0.29%
2018/09/19	0	0.00	1	92.00	90.90	-1	345	-0.29%
2018/09/18	0	0.00	3	91.20	90.00	-3	346	-0.86%
2018/09/17	1	92.20	0	0.00	91.70	1	352	0.28%
2018/09/14	2	90.90	0	0.00	93.90	2	354	0.56%
2018/09/13	0	0.00	1	90.30	90.00	-1	355	-0.28%
2018/09/11	0	0.00	5	89.66	90.90	-5	365	-1.37%
2018/09/10	2	86.60	4	88.85	86.20	-2	369	-0.54%
2018/09/07	2	95.65	4	97.78	91.80	-2	373	-0.54%
2018/09/06	0	0.00	2	102.00	100.50	-2	373	-0.54%
2018/09/04	5	105.00	9	104.00	104.50	-4	402	-0.99%
2018/08/31	0	0.00	3	108.83	109.50	-3	483	-0.62%
2018/08/29	4	110.25	0	0.00	109.50	4	533	0.75%
2018/08/27	0	0.00	2	111.75	112.00	-2	585	-0.34%
2018/08/24	1	108.00	1	108.50	108.00	0	590	0.00%
2018/08/23	3	109.33	0	0.00	109.00	3	605	0.50%
2018/08/22	1	110.00	0	0.00	111.00	1	634	0.16%
2018/08/21	1.2	109.17	13	110.58	115.00	-11.8	637	-1.85%
2018/08/20	14	108.54	0	0.00	108.50	14	633	2.21%
2018/08/17	0	0.00	4.3	113.18	111.00	-4.3	655	-0.65%
2018/08/16	1	111.50	0	0.00	112.00	1	682	0.15%
2018/08/15	3	114.17	3	113.67	114.00	0	685	0.00%
2018/08/13	2	126.75	0	0.00	123.50	2	681	0.29%
2018/08/10	2	128.75	1.1	131.05	129.00	1	683	0.14%
2018/08/09	2	132.00	0	0.00	132.00	2	715	0.28%
2018/08/08	1	135.00	0	0.00	134.50	1	740	0.14%
2018/08/03	0	0.00	1	136.50	136.50	-1	744	-0.13%
2018/08/02	2	136.25	2	137.75	136.00	0	743	0.00%
2018/08/01	3	137.83	6	139.00	140.00	-3	738	-0.41%
2018/07/30	2	134.00	0	0.00	132.50	2	746	0.27%
2018/07/27	0	0.00	1	135.50	135.50	-1	754	-0.13%
2018/07/26	2	137.00	0	0.00	135.50	2	762	0.26%
2018/07/24	4	137.13	0	0.00	138.50	4	761	0.53%
2018/07/23	9	136.72	3	137.83	137.00	6	759	0.79%
2018/07/20	1.1	132.73	15	138.30	141.50	-13.9	752	-1.85%
2018/07/19	0	0.00	2	129.00	129.00	-2	738	-0.27%
2018/07/18	2	132.50	0	0.00	130.00	2	755	0.26%
2018/07/17	2	132.00	0	0.00	131.50	2	773	0.26%
2018/07/16	2	134.25	1	135.00	135.00	1	792	0.13%
2018/07/13	2	134.00	2	132.50	133.00	0	812	0.00%
2018/07/12	5	126.00	4	129.63	133.50	1	830	0.12%
2018/07/10	0	0.00	1	126.00	126.50	-1	926	-0.11%
2018/07/09	3	125.17	0	0.00	124.00	3	932	0.32%
2018/07/06	1	125.00	0	0.00	126.00	1	932	0.11%
2018/07/05	0	0.00	4	123.88	123.50	-4	932	-0.43%
2018/07/04	4	127.50	1	129.00	129.00	3	932	0.32%
2018/07/03	5	129.30	0	0.00	128.00	5	929	0.54%
2018/06/29	0	0.00	2	136.25	137.00	-2	924	-0.22%
2018/06/28	0	0.00	1	134.50	134.00	-1	929	-0.11%
2018/06/27	2	134.25	7	135.21	135.00	-5	930	-0.54%
2018/06/26	5	134.20	2	134.25	132.50	3	927	0.32%
2018/06/25	7	138.79	0	0.00	138.00	7	922	0.76%
2018/06/22	5	141.20	0	0.00	141.00	5	920	0.54%
2018/06/21	3	142.67	5	143.20	145.00	-2	917	-0.22%
2018/06/20	2	141.75	1	138.50	140.50	1	912	0.11%
2018/06/19	3.1	145.03	1	145.50	143.00	2.1	909	0.23%
2018/06/15	7	149.29	2	149.50	148.50	5	910	0.55%
2018/06/14	13	152.62	3	152.83	152.00	10	910	1.10%
2018/06/13	1	157.50	6	154.67	157.50	-5	901	-0.55%
2018/06/12	7.1	157.58	6	156.50	158.50	1.1	887	0.12%
2018/06/11	7	154.21	9	153.56	155.50	-2	875	-0.23%
2018/06/08	20	168.38	17	170.03	163.00	3	858	0.35%
2018/06/07	12	157.08	22	154.64	163.00	-10	796	-1.26%
2018/06/06	2	151.25	12	151.63	150.50	-10	761	-1.31%
2018/06/05	5	150.90	5	151.20	151.50	0	745	0.00%
2018/06/04	2	150.25	13	147.35	151.50	-11	718	-1.53%
2018/06/01	2	145.25	2	144.00	143.00	0	691	0.00%
2018/05/31	5	146.70	4	146.88	148.00	1	684	0.15%
2018/05/30	2	149.25	6.4	148.14	149.00	-4.4	671	-0.66%
2018/05/29	4.3	144.62	24	143.83	145.50	-19.7	644	-3.06%
2018/05/28	6	142.67	0	0.00	143.00	6	634	0.95%
2018/05/25	7	142.43	1	144.00	141.50	6	628	0.95%
2018/05/24	3	142.17	1	141.00	145.00	2	608	0.33%
2018/05/22	1	132.00	4	131.38	131.50	-3	574	-0.52%
2018/05/21	1	136.00	5	134.80	134.50	-4	569	-0.70%
2018/05/18	4	135.50	0	0.00	135.00	4	566	0.71%
2018/05/17	10	138.00	1	139.00	138.00	9	559	1.61%
2018/05/16	2	135.50	14	135.00	136.50	-12	523	-2.29%
2018/05/15	2	125.24	0	0.00	124.50	2	496	0.41%
2018/05/14	6.4	128.16	3	127.00	128.00	3.4	495	0.69%
2018/05/11	4	130.50	6	130.17	130.00	-2	490	-0.41%
2018/05/08	9	137.83	4	135.88	135.50	5	479	1.04%
2018/05/07	1	126.00	4	131.00	133.00	-3	471	-0.64%
2018/05/04	4	128.75	1	131.00	130.00	3	466	0.64%
2018/05/03	5	127.40	3	126.83	123.00	2	456	0.44%
2018/05/02	1	130.50	2	132.50	130.50	-1	450	-0.22%
2018/04/30	2	132.50	4	134.25	132.50	-2	454	-0.44%
2018/04/27	3	129.00	1	133.00	134.00	2	456	0.44%
2018/04/26	9	130.33	1	136.00	128.50	8	454	1.76%
2018/04/25	1	133.50	2	130.00	133.00	-1	447	-0.22%
2018/04/24	9	135.67	5	135.50	132.50	4	438	0.91%
2018/04/23	8	147.44	9	146.06	145.50	-1	425	-0.23%
2018/04/20	12	153.25	2	153.50	152.00	10	417	2.40%
2018/04/19	3	150.00	5	151.00	153.50	-2	397	-0.50%
2018/04/18	8	146.38	58	148.00	151.00	-50	371	-13.46%
2018/04/17	14	153.89	5	151.70	152.00	9	343	2.62%
2018/04/16	73	153.06	18	153.75	158.00	55	312	17.58%