新唐 (4919)-統一-三重券商分點個股進出

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
132.5
漲跌
▲3.5
漲幅
+2.71%
成交量
4,627張
產業
上市半導體類股▼0.10%
1448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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/18	6	132.42	3.1	130.66	132.50	2.9	1,831	0.16%
2024/04/17	4	129.50	1.1	129.39	129.00	2.9	1,775	0.16%
2024/04/16	0	0.00	1	127.00	127.50	-1	1,755	-0.06%
2024/04/15	0.1	130.00	0	0.00	129.00	0.1	1,793	0.01%
2024/04/12	0.2	129.25	3	128.50	129.50	-2.8	1,774	-0.16%
2024/04/11	0	0.00	1	126.50	127.50	-1	1,797	-0.06%
2024/04/10	1	128.00	0	0.00	127.50	1	1,826	0.05%
2024/04/09	0	0.00	1	127.50	127.00	-1	1,824	-0.05%
2024/04/08	1	126.00	0	0.00	126.00	1	1,836	0.05%
2024/04/03	1	125.50	14	126.14	127.00	-13	1,836	-0.71%
2024/04/02	0	0.00	1	126.00	126.50	-1	1,884	-0.05%
2024/04/01	0.1	125.00	0	0.00	124.50	0.1	1,860	0.00%
2024/03/29	0	0.00	3	123.50	122.50	-3	1,858	-0.16%
2024/03/28	1	124.50	0	0.00	124.00	1	1,840	0.05%
2024/03/27	3	123.67	1	124.50	123.50	2	1,845	0.11%
2024/03/25	0	124.00	1	124.00	123.00	-1	1,834	-0.05%
2024/03/21	1	122.00	1	122.00	122.00	0	1,896	0.00%
2024/03/20	0.1	124.00	0	0.00	123.00	0.1	1,956	0.01%
2024/03/19	0.1	123.00	0	0.00	121.50	0.1	2,010	0.01%
2024/03/14	0	121.50	0	0.00	122.50	0	2,013	0.00%
2024/03/13	1	122.98	0	0.00	122.00	1	2,048	0.05%
2024/03/12	5	126.00	0	0.00	124.00	5	2,096	0.24%
2024/03/08	0	124.44	5	123.50	122.00	-5	2,162	-0.23%
2024/03/07	0	126.50	0	0.00	125.50	0	2,176	0.00%
2024/03/06	0.1	127.50	0	0.00	127.00	0.1	2,210	0.00%
2024/03/05	2.1	128.54	0	0.00	128.50	2.1	2,317	0.09%
2024/03/04	0.2	130.43	1	129.50	129.50	-0.8	2,578	-0.03%
2024/02/29	0.1	128.50	0	0.00	129.00	0.1	2,825	0.00%
2024/02/27	2	131.00	0	0.00	128.50	2	2,883	0.07%
2024/02/26	0	0.00	1	130.00	129.50	-1	2,944	-0.03%
2024/02/23	2.1	132.26	1	132.00	131.00	1.1	3,044	0.04%
2024/02/22	3	131.00	0	0.00	131.00	3	3,060	0.10%
2024/02/21	0	131.00	4	131.00	131.00	-4	3,088	-0.13%
2024/02/20	1.2	131.96	0	0.00	131.50	1.2	3,139	0.04%
2024/02/19	1	132.50	2	132.50	132.50	-1	3,190	-0.03%
2024/02/16	0	128.50	1	128.00	128.50	-1	3,428	-0.03%
2024/02/05	0	128.00	0	0.00	127.00	0	3,445	0.00%
2024/01/25	1	131.00	3	131.00	131.00	-2	3,604	-0.06%
2024/01/24	1	131.50	0	0.00	131.00	1	3,620	0.03%
2024/01/23	0.1	133.00	0	0.00	133.00	0.1	3,631	0.00%
2024/01/19	0	0.00	1	133.00	132.50	-1	3,646	-0.03%
2024/01/18	0	0.00	4	128.50	130.00	-4	3,651	-0.11%
2024/01/17	2.2	130.82	4	131.25	130.00	-1.8	3,651	-0.05%
2024/01/16	0	133.50	0	0.00	135.50	0	3,627	0.00%
2024/01/12	0	134.50	0	0.00	134.50	0	3,671	0.00%
2024/01/10	0	0.00	20	135.00	134.50	-20	3,780	-0.53%
2024/01/09	0.2	134.50	1	134.50	135.00	-0.8	3,800	-0.02%
2024/01/08	1	139.50	3	140.00	138.00	-2	3,792	-0.05%
2024/01/05	2	142.00	1	139.50	139.50	1	3,835	0.03%
2024/01/04	1	142.50	1	141.00	141.00	0	3,817	0.00%
2024/01/03	1	139.00	21	142.40	142.00	-20	3,801	-0.53%
2024/01/02	1	141.50	0	0.00	141.50	1	3,795	0.03%
2023/12/28	43.1	142.41	5	142.70	142.00	38.1	3,785	1.01%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/26	2.2	138.77	0	0.00	140.00	2.2	3,729	0.06%
2023/12/21	2	137.00	2	138.00	137.50	0	3,727	0.00%
2023/12/20	3	138.00	0	0.00	137.50	3	3,735	0.08%
2023/12/19	1	138.00	3	139.50	139.00	-2	3,752	-0.05%
2023/12/18	3	137.67	24	138.15	137.50	-21	3,749	-0.56%
2023/12/15	6	142.58	7	142.79	141.00	-1	3,721	-0.03%
2023/12/14	7.5	147.37	4	147.25	148.50	3.5	3,738	0.09%
2023/12/11	3	144.67	2	144.75	145.50	1	3,757	0.03%
2023/12/08	0	0.00	1	142.50	143.00	-1	3,889	-0.03%
2023/12/07	1	144.50	12	144.50	142.00	-11	3,886	-0.28%
2023/12/06	12	145.50	2	145.75	145.50	10	3,856	0.26%
2023/12/05	5	147.10	3	146.67	146.00	2	3,838	0.05%
2023/12/04	2	151.25	4	149.75	149.50	-2	3,806	-0.05%
2023/12/01	2	149.50	2	150.00	149.50	0	3,798	0.00%
2023/11/30	17	148.50	17	149.21	148.50	0	3,801	0.00%
2023/11/29	14.1	147.61	21.1	149.00	149.50	-7	3,692	-0.19%
2023/11/28	27	143.80	2.4	143.49	144.00	24.6	3,441	0.72%
2023/11/27	0	0.00	3.1	144.15	141.50	-3.1	3,349	-0.09%
2023/11/24	3	142.83	3	141.00	139.00	0	3,216	0.00%
2023/11/22	1	142.00	27	141.35	140.50	-26	3,120	-0.83%
2023/11/20	20	139.50	14	138.68	138.50	6	3,037	0.20%
2023/11/17	1	138.50	1	138.50	138.50	0	3,057	0.00%
2023/11/16	9	137.67	10	137.10	136.50	-1	3,041	-0.03%
2023/11/15	29	136.90	28	140.02	138.00	1	3,016	0.03%
2023/11/14	5	132.60	1	133.00	133.00	4	2,750	0.15%
2023/11/13	1	131.50	0	0.00	132.50	1	2,771	0.04%
2023/11/10	1	131.00	1	131.00	131.00	0	2,750	0.00%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	6	130.50	1	131.00	131.00	5	2,786	0.18%
2023/11/07	1	130.00	0	0.00	130.50	1	2,781	0.04%
2023/11/06	1	128.00	0	0.00	128.50	1	2,818	0.04%
2023/11/02	0	0.00	1	129.50	131.00	-1	2,812	-0.04%
2023/10/31	0	130.00	0	0.00	127.00	0	2,866	0.00%
2023/10/27	1	125.50	0	0.00	125.50	1	3,209	0.03%
2023/10/23	2	129.00	6	128.42	128.00	-4	3,647	-0.11%
2023/10/19	6	131.08	6	132.00	132.50	0	3,759	0.00%
2023/10/18	1	133.50	1	130.00	130.00	0	3,850	0.00%
2023/10/17	1	132.50	0	0.00	130.00	1	3,988	0.03%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	0	130.00	2.1	130.52	131.00	-2.1	4,309	-0.05%
2023/10/06	0	0.00	4	127.13	128.00	-4	4,463	-0.09%
2023/09/26	0.2	125.50	0	0.00	125.50	0.2	5,084	0.00%
2023/09/25	1	126.50	0	0.00	126.50	1	5,098	0.02%
2023/09/21	2	128.25	0	0.00	127.50	2	5,038	0.04%
2023/09/19	0	0.00	0.8	134.99	132.50	-0.8	5,046	-0.02%
2023/09/18	0	133.50	0	0.00	134.00	0	5,004	0.00%
2023/09/15	1	132.00	3	132.50	132.50	-2	5,003	-0.04%
2023/09/14	2	131.75	2	132.50	132.00	0	4,990	0.00%
2023/09/13	4	131.13	2	130.75	130.00	2	4,971	0.04%
2023/09/12	0	0.00	1	129.50	128.50	-1	4,885	-0.02%
2023/09/11	2	127.00	0	0.00	126.50	2	4,966	0.04%
2023/09/08	0	126.50	0	0.00	127.00	0	5,039	0.00%
2023/09/07	0	128.00	0	0.00	127.50	0	5,196	0.00%
2023/09/06	0	0.00	2	129.50	129.00	-2	5,233	-0.04%
2023/09/05	1	125.00	3	127.17	128.50	-2	5,203	-0.04%
2023/09/04	0	0.00	1	123.00	123.50	-1	5,169	-0.02%
2023/09/01	1	123.50	0	0.00	123.50	1	5,171	0.02%
2023/08/30	0	0.00	1	122.50	123.00	-1	5,256	-0.02%
2023/08/25	0	0.00	3	120.00	120.50	-3	5,309	-0.06%
2023/08/24	0	0.00	1	120.00	120.50	-1	5,383	-0.02%
2023/08/23	0	118.20	4	117.00	121.50	-4	5,455	-0.07%
2023/08/22	0	120.50	2	120.50	120.00	-2	5,447	-0.04%
2023/08/21	0	123.00	1	123.50	121.50	-1	5,471	-0.02%
2023/08/18	0	0.00	0.5	127.00	125.00	-0.5	5,494	-0.01%
2023/08/17	0	0.00	2	126.00	127.00	-2	5,511	-0.04%
2023/08/14	2	122.74	0	0.00	125.50	2	5,696	0.04%
2023/08/11	0	124.50	3	124.33	124.00	-3	5,709	-0.05%
2023/08/10	2	124.51	0.2	124.00	124.50	1.8	5,803	0.03%
2023/08/09	1	127.50	0	0.00	127.50	1	5,797	0.02%
2023/08/08	0	0.00	2	130.50	130.00	-2	5,864	-0.03%
2023/08/07	0	0.00	1	129.50	129.00	-1	5,915	-0.02%
2023/08/04	1	126.50	1	125.50	126.50	0	5,943	0.00%
2023/08/02	25.2	128.61	21	131.76	126.50	4.2	6,058	0.07%
2023/08/01	17	139.24	3	135.50	133.00	14	6,000	0.23%
2023/07/31	11	138.41	11	138.36	140.00	0	5,836	0.00%
2023/07/28	0.1	142.02	1.3	142.22	142.00	-1.2	5,698	-0.02%
2023/07/26	2	137.00	0	0.00	136.50	2	5,628	0.04%
2023/07/25	1	140.00	1	139.50	139.00	0	5,618	0.00%
2023/07/24	7	140.29	1	139.50	140.00	6	5,584	0.11%
2023/07/21	1.1	137.68	2	139.25	140.00	-0.9	5,630	-0.02%
2023/07/20	12.6	144.08	2.2	144.14	142.00	10.4	5,673	0.18%
2023/07/19	11.1	142.36	10	141.80	141.50	1.1	5,475	0.02%
2023/07/18	14.2	140.14	12	139.79	141.00	2.2	5,344	0.04%
2023/07/17	2.2	137.48	1	137.00	138.00	1.2	5,173	0.02%
2023/07/14	0.2	136.00	0	0.00	137.00	0.2	5,169	0.00%
2023/07/13	1	134.00	0	0.00	133.00	1	5,120	0.02%
2023/07/12	0	0.00	30	133.03	131.50	-30	5,077	-0.59%
2023/07/11	5	133.50	40	133.50	133.50	-35	5,062	-0.69%
2023/07/10	0	0.00	50	131.00	131.00	-50	5,068	-0.99%
2023/07/07	14	130.18	24	130.54	131.00	-10	5,071	-0.20%
2023/07/06	19	134.50	23	136.74	134.00	-4	5,046	-0.08%
2023/07/05	36	137.97	27	135.85	136.00	9	4,982	0.18%
2023/07/04	8	134.31	11	133.14	135.50	-3	4,758	-0.06%
2023/07/03	0	0.00	21	129.10	129.00	-21	4,642	-0.45%
2023/06/29	0	128.00	0	0.00	128.00	0	4,822	0.00%
2023/06/28	2	128.25	0	0.00	127.00	2	4,942	0.04%
2023/06/27	15	129.23	9	130.22	128.00	6	5,056	0.12%
2023/06/26	5	127.50	0	0.00	131.00	5	5,095	0.10%
2023/06/21	2.1	127.51	0	0.00	128.00	2.1	5,190	0.04%
2023/06/20	1	130.00	1	129.50	129.50	0	5,593	0.00%
2023/06/19	2	130.50	0	0.00	130.50	2	5,642	0.04%
2023/06/16	4	132.00	0	0.00	131.50	4	5,638	0.07%
2023/06/15	30	134.00	0	0.00	134.00	30	5,682	0.53%
2023/06/14	31.5	131.06	8	132.81	130.50	23.5	5,637	0.42%
2023/06/13	16	134.50	11	134.00	135.00	5	5,582	0.09%
2023/06/12	8	129.25	7	130.50	130.50	1	5,487	0.02%
2023/06/09	1	128.00	0	0.00	128.00	1	5,465	0.02%
2023/06/08	2	127.25	0	0.00	126.00	2	5,502	0.04%
2023/06/07	21	128.02	0	0.00	129.00	21	5,548	0.38%
2023/06/05	30	129.83	0	0.00	130.00	30	5,624	0.53%
2023/05/31	1	128.50	0	0.00	129.00	1	6,015	0.02%
2023/05/29	1	130.00	5.1	129.53	130.50	-4.1	6,039	-0.07%
2023/05/26	8	125.88	0	0.00	125.50	8	6,126	0.13%
2023/05/25	4	125.38	0	0.00	125.50	4	6,300	0.06%
2023/05/22	1	126.00	3	126.33	127.00	-2	6,636	-0.03%
2023/05/19	9	128.00	8	126.50	126.00	1	6,787	0.01%
2023/05/18	2	123.75	3	126.50	125.50	-1	6,762	-0.01%
2023/05/17	5	123.00	0	0.00	123.00	5	6,795	0.07%
2023/05/16	1.1	123.89	1	123.50	121.50	0.1	6,830	0.00%
2023/05/15	0	123.50	0	0.00	122.50	0	6,814	0.00%
2023/05/12	0	0.00	3	124.50	125.50	-3	6,893	-0.04%
2023/05/11	2	123.51	1	127.50	124.00	1	6,930	0.01%
2023/05/10	2	128.50	2	125.25	129.50	0	7,124	0.00%
2023/05/09	4	127.01	3	127.50	126.50	1	7,217	0.01%
2023/05/08	0	0.00	3	135.50	133.50	-3	7,224	-0.04%
2023/05/05	0	134.00	5	133.50	133.50	-5	7,405	-0.07%
2023/05/04	7	130.71	3	134.00	131.50	4	7,952	0.05%
2023/05/03	1	129.50	13	131.50	133.50	-12	8,266	-0.15%
2023/04/28	6	130.75	4	131.38	133.00	2	8,374	0.02%
2023/04/27	13	129.38	13	129.62	129.50	0	8,347	0.00%
2023/04/26	17	129.29	16	127.75	130.50	1	8,364	0.01%
2023/04/25	22	131.00	15	135.17	130.00	7	8,288	0.08%
2023/04/24	1	138.00	0	0.00	139.00	1	8,236	0.01%
2023/04/21	1	138.50	0	0.00	139.00	1	8,332	0.01%
2023/04/20	1	143.00	2	142.50	142.50	-1	8,360	-0.01%
2023/04/19	2	144.25	1	145.00	143.50	1	8,468	0.01%
2023/04/17	0	149.00	1	149.00	149.00	-1	8,406	-0.01%
2023/04/13	1	150.00	0	0.00	147.00	1	8,416	0.01%
2023/04/12	3	150.50	0	0.00	150.00	3	8,401	0.04%
2023/04/11	21	150.50	20	150.00	150.00	1	8,409	0.01%
2023/04/10	30	149.00	31	149.03	149.00	-1	8,400	-0.01%
2023/04/07	0	0.00	1	148.50	147.50	-1	8,363	-0.01%
2023/04/06	1	147.00	0	0.00	148.00	1	8,373	0.01%
2023/03/31	0	0.00	2	152.00	149.50	-2	8,403	-0.02%
2023/03/30	18	145.56	17	148.41	148.50	1	8,360	0.01%
2023/03/29	3	144.17	6	145.24	143.00	-3	8,337	-0.04%
2023/03/28	7	149.00	7	149.07	146.00	0	8,476	0.00%
2023/03/27	5	153.40	6	153.00	151.50	-1	8,360	-0.01%
2023/03/24	32	157.34	29	157.12	155.50	3	8,339	0.04%
2023/03/23	42	159.46	28.1	157.98	159.50	13.9	8,267	0.17%
2023/03/22	21	149.40	10	150.30	150.00	11	7,933	0.14%
2023/03/20	9	147.72	7	148.07	148.00	2	7,914	0.03%
2023/03/17	0	147.50	1	147.50	148.00	-1	7,991	-0.01%
2023/03/16	0	0.00	2	145.00	144.50	-2	8,098	-0.02%
2023/03/15	1	149.97	1	149.48	147.00	0	8,154	0.00%
2023/03/14	3	145.34	10	146.35	147.00	-7	8,204	-0.09%
2023/03/13	2	143.02	13	144.65	145.50	-11	8,335	-0.13%
2023/03/10	2	145.00	7.5	146.00	145.00	-5.5	8,362	-0.07%
2023/03/09	2	149.25	9	150.00	148.50	-7	8,462	-0.08%
2023/03/08	5	148.90	4	148.75	150.00	1	8,439	0.01%
2023/03/07	5	148.70	110.5	148.49	148.50	-105.5	8,528	-1.24%	大賣/鉅額交易
2023/03/06	112	156.99	16.1	153.55	151.50	95.9	8,498	1.13%	大買/
2023/03/03	4.1	149.89	11	151.14	150.50	-6.9	8,334	-0.08%
2023/03/02	4	147.38	1	147.50	148.00	3	8,660	0.03%
2023/03/01	13	149.88	4	148.75	149.50	9	8,852	0.10%
2023/02/24	3	150.32	2	150.25	147.50	1	9,086	0.01%
2023/02/23	7	147.36	5	147.10	149.50	2	9,028	0.02%
2023/02/22	14	142.43	9	142.67	142.50	5	9,014	0.06%
2023/02/21	8	143.25	7	144.82	145.50	1	9,132	0.01%
2023/02/20	9	144.67	206	144.01	143.50	-197	9,533	-2.07%	大賣/鉅額交易
2023/02/17	30.2	144.29	28	143.39	144.50	2.2	9,521	0.02%
2023/02/16	0	0.00	4	148.00	149.00	-4	9,440	-0.04%
2023/02/15	12.2	146.29	11	148.64	145.00	1.2	9,608	0.01%
2023/02/14	1	146.00	1	145.50	145.50	0	9,519	0.00%
2023/02/13	1	148.50	1	149.00	147.50	0	9,556	0.00%
2023/02/10	4	148.75	17	149.97	147.50	-13	9,660	-0.13%
2023/02/09	14	151.18	5	152.80	150.50	9	9,805	0.09%
2023/02/08	1	153.00	6	154.25	154.00	-5	9,831	-0.05%
2023/02/07	1	147.00	1	147.00	148.50	0	9,742	0.00%
2023/02/06	3	147.50	2	150.00	148.50	1	9,772	0.01%
2023/02/03	7	149.43	24	147.40	151.50	-17	9,674	-0.18%
2023/02/02	159	146.58	43.1	147.67	147.00	115.9	9,537	1.22%	大買/鉅額交易
2023/02/01	4	136.13	42	134.77	142.00	-38	9,089	-0.42%
2023/01/31	22	129.95	1.1	130.86	129.50	20.9	8,855	0.24%
2023/01/30	63.1	130.02	14.9	129.99	130.50	48.3	8,906	0.54%
2023/01/17	10	126.00	1	126.00	126.00	9	8,856	0.10%
2023/01/16	2	125.75	1	125.50	125.50	1	8,966	0.01%
2023/01/13	2	126.25	3	126.50	124.00	-1	8,992	-0.01%
2023/01/12	1	125.50	3	126.67	125.50	-2	9,057	-0.02%
2023/01/11	10	124.50	6	125.17	125.50	4	9,041	0.04%
2023/01/10	1	124.50	3	123.67	123.50	-2	9,085	-0.02%
2023/01/09	1	119.00	11	122.00	123.50	-10	9,169	-0.11%
2023/01/05	0	0.00	6	116.83	115.50	-6	9,376	-0.06%
2023/01/04	1	116.50	65	117.02	117.50	-64	9,454	-0.68%
2023/01/03	1	118.00	0	0.00	118.00	1	9,535	0.01%
2022/12/30	1	117.00	2	117.00	115.00	-1	9,554	-0.01%
2022/12/29	69	113.00	5	114.40	116.50	64	9,620	0.67%
2022/12/28	4	116.13	5	114.60	114.00	-1	9,815	-0.01%
2022/12/27	0	0.00	4	118.13	118.00	-4	9,880	-0.04%
2022/12/26	4	117.75	4	116.00	116.00	0	9,989	0.00%
2022/12/23	3	116.83	2	117.00	117.00	1	10,116	0.01%
2022/12/22	58	121.81	3	119.83	119.50	55	10,179	0.54%
2022/12/21	7	120.29	15	120.77	120.00	-8	10,261	-0.08%
2022/12/20	30	122.23	23	121.65	118.50	7	10,300	0.07%
2022/12/15	3	123.50	4	123.38	123.50	-1	10,490	-0.01%
2022/12/14	5	124.40	2	124.25	125.00	3	10,525	0.03%
2022/12/13	1	120.50	1	120.50	120.00	0	10,613	0.00%
2022/12/12	2	122.00	0	0.00	122.00	2	10,622	0.02%
2022/12/09	4	124.00	2	123.50	121.50	2	10,681	0.02%
2022/12/08	3	123.50	5	123.40	124.00	-2	10,619	-0.02%
2022/12/07	4	119.75	8	119.56	118.50	-4	10,585	-0.04%
2022/12/06	9	126.78	7	124.79	124.00	2	10,914	0.02%
2022/12/05	0	0.00	7	127.21	127.00	-7	10,858	-0.06%
2022/12/02	0	0.00	6.1	124.26	124.50	-6.1	10,783	-0.06%
2022/12/01	5	123.63	3.2	124.44	123.50	1.8	10,825	0.02%
2022/11/30	2	120.75	7	121.29	121.00	-5	10,891	-0.05%
2022/11/29	12	120.83	3	121.17	120.50	9	10,954	0.08%
2022/11/28	1	120.50	0.1	120.50	122.00	0.9	10,869	0.01%
2022/11/25	16.2	121.64	10	121.75	120.00	6.2	10,880	0.06%
2022/11/24	25.1	125.16	61.2	125.72	123.50	-36.1	10,847	-0.33%
2022/11/23	36	122.67	11.1	123.23	122.50	25	10,472	0.24%
2022/11/22	20	121.78	25.2	120.83	122.00	-5.2	10,331	-0.05%
2022/11/21	2	118.50	4.1	118.38	118.00	-2.1	10,324	-0.02%
2022/11/18	14	116.89	26.1	120.07	115.50	-12.1	10,538	-0.11%
2022/11/17	84.1	121.14	75.1	120.64	121.00	9	10,446	0.09%
2022/11/16	64	119.40	58	120.09	123.00	6	10,300	0.06%
2022/11/15	6	113.83	2.1	112.98	116.00	3.9	9,870	0.04%
2022/11/14	1	110.00	32	110.23	111.00	-31	10,112	-0.31%
2022/11/11	30	109.55	3	113.32	109.50	27	10,391	0.26%
2022/11/10	1.1	109.96	42	109.58	110.00	-40.9	10,306	-0.40%
2022/11/09	42.1	109.37	33	109.17	109.50	9.1	10,425	0.09%
2022/11/08	33	108.59	27	109.74	107.50	6	10,680	0.06%
2022/11/07	27	107.72	18	107.86	107.50	9	10,829	0.08%
2022/11/04	63	109.55	159	110.64	111.00	-96	10,661	-0.90%	大賣/
2022/11/03	138	110.12	31	110.27	110.50	107	10,550	1.01%	大買/鉅額交易
2022/11/02	5	107.50	10	107.20	107.00	-5	10,464	-0.05%
2022/11/01	4	103.25	7	103.71	104.00	-3	10,460	-0.03%
2022/10/31	2	103.50	1	104.00	102.50	1	10,606	0.01%
2022/10/28	6	102.58	4.7	102.79	102.50	1.3	10,684	0.01%
2022/10/27	1.7	98.99	1	98.10	101.50	0.7	10,623	0.01%
2022/10/26	3	95.20	1	96.10	95.70	2	10,559	0.02%
2022/10/25	1	98.50	0.1	97.80	97.30	0.9	10,521	0.01%
2022/10/24	4	99.55	7	99.46	97.90	-3	10,523	-0.03%
2022/10/21	4	97.70	7	95.20	95.00	-3	10,508	-0.03%
2022/10/20	9	97.90	4	98.05	98.40	5	10,537	0.05%
2022/10/19	5	100.80	5	100.24	99.80	0	10,741	0.00%
2022/10/18	10	102.20	7	100.50	100.50	3	10,864	0.03%
2022/10/17	2	101.00	3	98.87	103.00	-1	11,816	-0.01%
2022/10/14	5	101.22	4	100.23	103.50	1	12,295	0.01%
2022/10/13	0	0.00	177	96.17	94.10	-177	12,329	-1.44%	大賣/鉅額交易
2022/10/12	2.1	104.49	1	102.50	104.00	1.1	12,291	0.01%
2022/10/11	4.1	107.77	9	109.00	107.00	-4.9	12,413	-0.04%
2022/10/07	1	113.50	3	113.50	113.00	-2	12,607	-0.02%
2022/10/06	2	113.50	2	114.50	115.50	0	13,015	0.00%
2022/10/05	6	114.17	5	114.70	113.00	1	13,248	0.01%
2022/10/04	6	109.58	5	110.20	110.00	1	13,313	0.01%
2022/10/03	6	106.50	4	106.00	107.50	2	13,402	0.01%
2022/09/30	1	108.50	0	0.00	108.00	1	13,595	0.01%
2022/09/29	0.1	105.50	0	0.00	104.50	0.1	13,715	0.00%
2022/09/28	1.1	106.00	7	105.07	105.00	-5.9	13,911	-0.04%
2022/09/27	5	109.90	1	113.50	113.50	4	14,330	0.03%
2022/09/26	2	110.00	2	114.00	108.50	0	14,738	0.00%
2022/09/23	9	121.33	3	120.50	117.00	6	15,029	0.04%
2022/09/22	2	124.50	12.1	124.46	124.00	-10.1	15,066	-0.07%
2022/09/21	0	0.00	4.1	123.51	124.00	-4.1	15,104	-0.03%
2022/09/20	5	123.20	2	122.75	122.50	3	15,196	0.02%
2022/09/19	14	120.50	2	120.75	120.50	12	15,291	0.08%
2022/09/16	160	120.00	0	0.00	120.00	160	15,471	1.03%	大買/鉅額交易
2022/09/15	7	121.43	1.2	120.82	120.00	5.8	15,554	0.04%
2022/09/14	0.1	120.00	1	119.00	123.50	-1	15,708	-0.01%
2022/09/13	209	126.86	210.1	126.44	122.50	-1.1	15,748	-0.01%	大買/大賣/
2022/09/12	1	118.00	0	0.00	118.50	1	15,530	0.01%
2022/09/08	2.1	116.50	0	0.00	117.50	2.1	15,711	0.01%
2022/09/07	4	113.50	9.2	111.54	115.00	-5.2	15,940	-0.03%
2022/09/06	4	112.50	23	115.80	113.00	-19	16,010	-0.12%
2022/09/05	22	122.16	244	119.16	118.50	-222	15,932	-1.39%	大賣/鉅額交易
2022/09/02	2	122.50	7	122.71	122.00	-5	15,939	-0.03%
2022/09/01	10	122.90	3.2	121.38	121.00	6.8	16,062	0.04%
2022/08/31	2	125.00	7	124.79	125.50	-5	16,138	-0.03%
2022/08/30	3.1	123.00	2	122.75	122.50	1.1	16,552	0.01%
2022/08/29	7.4	121.78	2	121.50	123.00	5.4	17,208	0.03%
2022/08/26	16.2	129.81	23.2	130.25	126.50	-7	17,514	-0.04%
2022/08/25	38	127.63	26	127.48	127.50	12	17,347	0.07%
2022/08/24	38	123.20	2	122.50	123.00	36	17,193	0.21%
2022/08/23	31.3	121.01	28	121.20	121.50	3.3	17,543	0.02%
2022/08/22	117.2	124.95	4	123.63	123.50	113.2	17,678	0.64%	大買/鉅額交易
2022/08/19	50.7	126.55	137	126.87	125.50	-86.3	17,767	-0.49%	大賣/
2022/08/18	70.1	122.62	74.1	124.43	124.50	-4	17,514	-0.02%
2022/08/17	31	121.28	17.3	120.25	119.50	13.7	17,449	0.08%
2022/08/16	17	122.74	23	124.30	122.50	-6	17,705	-0.03%
2022/08/15	46	125.07	26	124.67	124.00	20	17,881	0.11%
2022/08/12	32	119.14	18	119.67	121.50	14	18,001	0.08%
2022/08/11	3	113.50	0	0.00	113.00	3	17,973	0.02%
2022/08/10	2	112.00	1	112.00	111.00	1	18,274	0.01%
2022/08/09	2	112.75	0	0.00	113.50	2	18,552	0.01%
2022/08/08	83.3	113.44	84	114.22	114.00	-0.7	19,047	0.00%
2022/08/05	7	111.71	5	111.50	114.00	2	19,385	0.01%
2022/08/04	1	107.00	2	103.25	106.50	-1	19,606	-0.01%
2022/08/03	1	107.50	4	108.38	108.00	-3	19,728	-0.02%
2022/08/02	10	109.40	21	109.36	109.00	-11	20,209	-0.05%
2022/08/01	33	113.64	37	114.95	112.50	-4	20,510	-0.02%
2022/07/29	80	118.49	75	119.05	119.50	5	21,141	0.02%
2022/07/28	6	120.50	21	123.98	118.00	-15	21,759	-0.07%
2022/07/27	25	120.16	3	120.50	120.00	22	22,255	0.10%
2022/07/26	16.1	122.78	6	123.08	119.50	10.1	22,354	0.04%
2022/07/25	119	127.32	109	127.15	127.50	10	22,271	0.05%	大買/大賣/
2022/07/22	97.1	132.76	94	130.88	130.00	3.1	22,383	0.01%
2022/07/21	46	125.10	48	126.95	129.50	-2	21,594	-0.01%
2022/07/20	3	117.67	4	118.38	118.00	-1	21,191	0.00%
2022/07/19	14	114.75	9	114.06	114.00	5	21,217	0.02%
2022/07/18	45	116.53	3	116.83	117.00	42	21,378	0.20%
2022/07/15	136	115.26	8	115.13	116.00	128	21,812	0.59%	大買/鉅額交易
2022/07/14	35	111.40	38	110.38	114.50	-3	21,730	-0.01%
2022/07/13	112	113.81	50.1	112.42	110.00	61.9	21,524	0.29%	大買/
2022/07/12	13	111.73	168	113.82	112.50	-155	21,510	-0.72%	大賣/鉅額交易
2022/07/11	5	117.60	4	118.13	117.50	1	21,710	0.00%
2022/07/08	59	119.40	72	116.25	117.00	-13	21,852	-0.06%
2022/07/07	7	114.57	17	115.29	117.00	-10	21,879	-0.05%
2022/07/06	145	116.36	173	115.00	112.50	-28	22,093	-0.13%	大買/大賣/
2022/07/05	210	116.72	52	117.88	118.00	158	22,267	0.71%	大買/鉅額交易
2022/07/04	42	119.75	39	119.74	122.00	3	22,281	0.01%
2022/07/01	65	127.03	239	124.64	122.50	-174	22,482	-0.77%	大賣/鉅額交易
2022/06/30	9	136.39	37	136.72	136.00	-28	22,408	-0.12%
2022/06/29	57	141.25	46	142.49	143.00	11	22,711	0.05%
2022/06/28	13	140.35	9	141.44	140.50	4	22,946	0.02%
2022/06/27	111	147.79	78	147.60	147.50	33	23,468	0.14%	大買/
2022/06/24	35.1	142.52	41	140.22	140.00	-5.9	23,867	-0.02%
2022/06/23	14	143.96	4	143.50	144.00	10	24,329	0.04%
2022/06/22	8.1	145.96	6	147.33	144.00	2.1	24,814	0.01%
2022/06/21	4	155.88	4	155.38	156.50	0	25,557	0.00%
2022/06/20	7	158.43	10	158.55	154.00	-3	26,723	-0.01%
2022/06/17	77	167.20	78	163.03	167.50	-1	27,070	0.00%
2022/06/16	10	174.30	24	172.52	166.00	-14	27,297	-0.05%
2022/06/15	11	170.55	1	169.50	170.50	10	27,687	0.04%
2022/06/14	5	166.40	7.1	166.30	168.00	-2.1	27,861	-0.01%
2022/06/13	4	167.50	19	166.21	166.50	-15	27,830	-0.05%
2022/06/10	14	172.11	10.1	172.22	172.50	3.9	27,999	0.01%
2022/06/09	8	174.56	5	175.50	176.50	3	27,910	0.01%
2022/06/08	56.1	177.69	322.1	178.53	175.00	-266	27,819	-0.96%	大賣/鉅額交易
2022/06/07	146.1	180.84	351	180.43	182.00	-204.9	27,607	-0.74%	大買/大賣/鉅額交易
2022/06/06	34.1	175.93	21.3	176.48	176.50	12.8	27,139	0.05%
2022/06/02	4	172.00	4.5	172.50	173.00	-0.5	26,990	0.00%
2022/06/01	9	172.56	11	173.86	171.50	-2	26,945	-0.01%
2022/05/31	11.5	172.98	11	173.27	173.50	0.5	26,840	0.00%
2022/05/30	4	168.75	9	167.11	169.00	-5	26,547	-0.02%
2022/05/27	9	164.00	5	164.40	162.50	4	26,408	0.02%
2022/05/26	25	163.04	28	161.63	160.50	-3	26,281	-0.01%
2022/05/25	8	162.63	4	162.88	164.00	4	26,198	0.02%
2022/05/24	161.1	163.26	149.1	165.91	160.50	12	26,005	0.05%	大買/大賣/
2022/05/23	82.1	173.93	29	175.09	172.00	53.1	25,657	0.21%
2022/05/20	253	175.84	44.1	175.72	175.00	208.9	25,429	0.82%	大買/鉅額交易
2022/05/19	7	171.86	259	171.28	173.50	-252	25,020	-1.01%	大賣/鉅額交易
2022/05/18	145	172.99	147	171.60	171.50	-2	24,878	-0.01%	大買/大賣/
2022/05/17	13	169.69	10.5	169.31	171.50	2.5	24,725	0.01%
2022/05/16	379.1	173.23	326	174.66	167.50	53.1	24,832	0.21%	大買/大賣/
2022/05/13	283	168.46	80	167.60	166.50	203	24,511	0.83%	大買/鉅額交易
2022/05/12	527	164.01	498	164.80	163.00	29	24,431	0.12%	大買/大賣/
2022/05/11	58	163.81	35	164.43	163.50	23	24,469	0.09%
2022/05/10	195.5	167.39	194	167.24	168.00	1.5	24,989	0.01%	大買/大賣/
2022/05/09	21	165.33	28	165.86	163.00	-7	24,776	-0.03%
2022/05/06	11	168.41	250	169.96	171.50	-239	24,525	-0.97%	大賣/鉅額交易
2022/05/05	280	168.91	47.1	167.62	168.00	233	24,166	0.96%	大買/鉅額交易
2022/05/04	180	158.45	193	159.03	162.50	-13	23,768	-0.05%	大買/大賣/
2022/05/03	14	149.29	19	149.21	151.50	-5	23,539	-0.02%
2022/04/29	12.1	147.35	20	147.40	146.00	-7.9	23,509	-0.03%
2022/04/28	35	144.20	25	144.16	143.50	10	23,501	0.04%
2022/04/27	28	140.21	581	138.00	145.00	-553	23,407	-2.36%	大賣/鉅額交易
2022/04/26	26.1	148.81	22	144.75	143.50	4.1	23,610	0.02%
2022/04/25	23	152.07	28	150.89	149.00	-5	23,957	-0.02%
2022/04/22	40	160.31	83	159.40	159.50	-43	24,015	-0.18%
2022/04/21	170	168.69	176	169.16	166.50	-6	23,823	-0.03%	大買/大賣/
2022/04/20	4	159.50	3	159.50	159.50	1	23,299	0.00%
2022/04/19	11	159.00	12	159.63	158.00	-1	23,270	0.00%
2022/04/18	53	153.58	52	153.92	156.00	1	23,186	0.00%
2022/04/15	47	158.00	31	158.50	156.50	16	23,015	0.07%
2022/04/14	13	167.04	14	166.29	167.00	-1	22,684	0.00%
2022/04/13	216	164.20	211	163.49	163.50	5	22,437	0.02%	大買/大賣/
2022/04/12	41	160.71	48	159.65	159.00	-7	22,172	-0.03%
2022/04/11	45.1	166.84	51	163.98	160.50	-5.9	21,872	-0.03%
2022/04/08	73	172.38	63	172.37	173.00	10	21,426	0.05%
2022/04/07	45	174.37	44	172.44	172.50	1	20,942	0.00%
2022/04/06	37	180.20	26	180.44	180.00	11	20,316	0.05%
2022/04/01	24.2	183.17	11.1	182.19	183.00	13.1	20,023	0.07%
2022/03/31	12	194.21	13.3	195.15	191.00	-1.3	19,559	-0.01%
2022/03/30	32.3	200.72	24	193.79	190.50	8.3	19,221	0.04%
2022/03/29	6	188.25	21.1	189.83	194.50	-15.1	18,900	-0.08%
2022/03/28	168	182.05	161	181.17	177.00	7	18,930	0.04%	大買/大賣/
2022/03/25	128	180.93	34.1	179.17	179.50	93.9	18,298	0.51%	大買/
2022/03/24	547	176.16	49	177.42	179.00	498	17,766	2.80%	大買/鉅額交易
2022/03/23	238	170.60	263	172.44	175.50	-25	16,873	-0.15%	大買/大賣/
2022/03/22	142.2	156.87	24.2	156.45	160.00	118	15,827	0.75%	大買/鉅額交易
2022/03/21	93	153.84	26.5	153.18	153.50	66.5	15,465	0.43%
2022/03/18	148	148.45	148	152.49	149.00	0	15,255	0.00%	大買/大賣/
2022/03/17	72.6	146.68	36	145.54	148.50	36.6	14,639	0.25%
2022/03/16	4	137.50	11	140.05	137.00	-7	14,436	-0.05%
2022/03/15	15	142.30	13	144.23	138.50	2	14,460	0.01%
2022/03/14	10	144.65	6	144.92	145.00	4	14,442	0.03%
2022/03/11	9	143.44	8	143.75	143.00	1	14,740	0.01%
2022/03/10	27	144.96	16	143.66	143.00	11	14,906	0.07%
2022/03/09	63	144.25	20	143.88	143.50	43	15,044	0.29%
2022/03/08	24	142.75	12	141.33	140.00	12	15,349	0.08%
2022/03/07	4	138.00	7	137.64	138.00	-3	16,046	-0.02%
2022/03/04	7	144.64	2	144.50	144.50	5	17,325	0.03%
2022/03/03	12	145.25	11	145.41	145.50	1	18,951	0.01%
2022/03/02	8	141.06	12	142.08	143.00	-4	19,522	-0.02%
2022/03/01	3	139.00	2	140.00	139.50	1	20,151	0.00%
2022/02/25	3	137.00	12	136.71	136.50	-9	20,576	-0.04%
2022/02/24	1	133.50	1	134.50	133.50	0	21,396	0.00%
2022/02/23	1	139.50	1	140.00	140.00	0	21,422	0.00%
2022/02/22	3	137.83	4	138.63	136.50	-1	21,565	0.00%
2022/02/21	6	141.50	3	143.00	142.00	3	21,782	0.01%
2022/02/18	7	141.64	8	140.38	144.50	-1	22,092	0.00%
2022/02/17	8	144.06	9	144.33	143.00	-1	22,348	0.00%
2022/02/16	60	150.79	64	149.95	147.50	-4	22,483	-0.02%
2022/02/15	12	146.42	24	147.08	145.50	-12	22,383	-0.05%
2022/02/14	85	146.41	70	145.99	143.50	15	22,227	0.07%
2022/02/11	35	150.16	41	149.82	152.00	-6	22,140	-0.03%
2022/02/10	54	149.82	48	149.26	147.50	6	21,979	0.03%
2022/02/09	21	146.26	15	146.30	143.00	6	21,281	0.03%
2022/02/08	21	144.26	15	144.50	145.00	6	21,042	0.03%
2022/02/07	96	145.17	96	145.06	144.00	0	21,124	0.00%
2022/01/26	27	142.00	27	142.35	143.00	0	20,884	0.00%
2022/01/25	21	140.98	18.1	141.31	140.50	3	20,809	0.01%
2022/01/24	7	133.71	10	134.70	138.50	-3	20,593	-0.01%
2022/01/21	222	139.33	224	136.19	135.00	-2	20,604	-0.01%	大買/大賣/
2022/01/20	8	140.19	10	141.35	142.00	-2	20,533	-0.01%
2022/01/19	22	140.30	21.1	139.93	140.50	1	20,662	0.00%
2022/01/18	45	138.16	56	138.80	139.00	-11	20,828	-0.05%
2022/01/17	16	128.28	17	129.38	131.00	-1	20,616	0.00%
2022/01/14	10	122.80	8	123.31	124.00	2	21,152	0.01%
2022/01/13	5	126.60	6	127.08	126.00	-1	21,889	0.00%
2022/01/12	2	127.75	3	131.33	126.50	-1	22,179	0.00%
2022/01/11	14	131.86	9	131.11	130.50	5	22,287	0.02%
2022/01/10	8	131.25	14	133.36	137.00	-6	22,311	-0.03%
2022/01/07	19.1	132.99	14	131.43	131.00	5.1	22,444	0.02%
2022/01/06	3	137.83	3.4	137.50	138.00	-0.4	22,628	0.00%
2022/01/05	3	141.83	10	141.05	139.50	-7	22,911	-0.03%
2022/01/04	13	144.58	4	145.75	143.50	9	23,052	0.04%
2022/01/03	1	140.00	1	142.50	141.00	0	23,537	0.00%
2021/12/30	0	0.00	3.5	141.00	141.00	-3.5	23,999	-0.01%
2021/12/29	5	144.60	0.5	142.00	142.00	4.5	24,430	0.02%
2021/12/28	0	0.00	1	141.00	143.50	-1	24,848	0.00%
2021/12/27	1	142.50	0	0.00	142.50	1	25,173	0.00%
2021/12/24	1.1	145.36	2	145.00	143.00	-0.9	25,512	0.00%
2021/12/23	258.3	146.65	255	147.64	145.00	3.3	25,614	0.01%	大買/大賣/
2021/12/22	36	147.15	30.2	147.70	145.50	5.8	25,562	0.02%
2021/12/21	2	140.75	2	140.75	139.50	0	25,152	0.00%
2021/12/20	9	140.72	7.1	139.86	139.00	2	25,892	0.01%
2021/12/17	5	143.20	3	144.50	144.50	2	26,456	0.01%
2021/12/16	7	146.51	24.1	147.01	147.00	-17.1	26,543	-0.06%
2021/12/15	57	142.43	62	142.52	143.00	-5	26,464	-0.02%
2021/12/14	53.1	140.93	41	142.02	142.00	12.1	26,689	0.05%
2021/12/13	12	137.58	10	138.60	138.00	2	26,765	0.01%
2021/12/10	10	140.80	11	140.14	140.00	-1	27,342	0.00%
2021/12/09	28.1	142.09	11	141.68	141.00	17.1	28,202	0.06%
2021/12/08	9	144.10	7	143.29	144.50	2	28,612	0.01%
2021/12/07	21.1	145.30	18	146.42	144.00	3.1	28,992	0.01%
2021/12/06	15	152.03	12	152.54	149.00	3	29,329	0.01%
2021/12/03	20	154.13	26	154.81	154.00	-6	30,337	-0.02%
2021/12/02	59	157.16	43	156.52	152.00	16	30,465	0.05%
2021/12/01	253	160.88	252	160.74	162.50	1	30,713	0.00%	大買/大賣/
2021/11/30	461	159.35	454	161.10	155.50	7	30,901	0.02%	大買/大賣/
2021/11/29	398	146.87	440.1	148.16	156.00	-42.1	31,412	-0.13%	大買/大賣/
2021/11/26	51.1	143.34	40	142.40	143.50	11	31,181	0.04%
2021/11/25	103.1	143.05	200	143.80	139.00	-96.9	30,992	-0.31%	大買/大賣/
2021/11/24	69	137.36	69	137.73	138.00	0	30,645	0.00%
2021/11/23	218	144.98	118	144.46	143.00	100	31,034	0.32%	大買/大賣/
2021/11/22	3	137.67	3	138.31	137.50	0	31,544	0.00%
2021/11/19	10	138.25	16	137.31	135.50	-6	34,292	-0.02%
2021/11/18	27	141.00	14	142.07	139.50	13	35,764	0.04%
2021/11/17	32	140.77	19	141.63	143.00	13	36,558	0.04%
2021/11/16	28	139.47	24	138.65	136.00	4	37,590	0.01%
2021/11/15	17	137.74	40	137.71	138.50	-23	38,657	-0.06%
2021/11/12	48	133.92	33	134.26	133.00	15	39,680	0.04%
2021/11/11	18	131.56	21	131.95	130.50	-3	40,366	-0.01%
2021/11/10	22	132.55	20	132.68	131.00	2	40,750	0.00%
2021/11/09	48	129.26	57.1	128.31	130.00	-9.1	40,825	-0.02%
2021/11/08	44.1	121.63	33	122.18	122.00	11.1	40,859	0.03%
2021/11/05	6	123.58	9	124.06	124.00	-3	41,105	-0.01%
2021/11/04	15	127.33	12	126.75	126.00	3	41,586	0.01%
2021/11/03	9	128.72	10	129.00	130.00	-1	41,987	0.00%
2021/11/02	13	132.38	16	132.34	128.00	-3	42,474	-0.01%
2021/11/01	18	131.69	13	131.50	131.00	5	43,019	0.01%
2021/10/29	63	128.09	70	128.48	128.00	-7	44,230	-0.02%
2021/10/28	112	131.03	110.2	131.93	129.00	1.9	44,764	0.00%	大買/大賣/
2021/10/27	48	130.15	51.3	129.50	132.00	-3.3	45,083	-0.01%
2021/10/26	130.3	129.92	130.3	130.06	127.00	0	45,547	0.00%	大買/大賣/
2021/10/25	63.4	140.27	61	140.61	139.50	2.4	46,178	0.01%
2021/10/22	121.1	140.99	150.2	141.46	144.00	-29.1	46,175	-0.06%	大買/大賣/
2021/10/21	156.2	139.74	124.2	139.99	136.00	32	46,465	0.07%	大買/大賣/
2021/10/20	63	133.51	65	133.95	135.00	-2	46,586	0.00%
2021/10/19	42.1	126.74	53	126.33	128.50	-10.9	47,139	-0.02%
2021/10/18	63	123.17	52	123.27	123.00	11	47,995	0.02%
2021/10/15	38	122.30	36	122.31	122.00	2	48,377	0.00%
2021/10/14	57	118.78	55.6	119.37	118.00	1.4	48,819	0.00%
2021/10/13	67	122.44	67	122.22	120.50	0	49,261	0.00%
2021/10/12	13	130.23	15	130.73	128.50	-2	49,863	0.00%
2021/10/08	61	135.27	62	135.76	131.00	-1	50,305	0.00%
2021/10/07	46	131.65	83.7	131.61	133.50	-37.7	50,945	-0.07%
2021/10/06	67	128.30	63.5	128.42	130.50	3.5	50,971	0.01%
2021/10/05	98	124.90	81	123.31	126.50	17	51,717	0.03%
2021/10/04	73.2	124.59	69	124.07	121.50	4.2	52,128	0.01%
2021/10/01	42.2	123.89	49	124.28	124.00	-6.8	52,726	-0.01%
2021/09/30	5.2	134.94	4	134.75	134.00	1.2	53,156	0.00%
2021/09/29	25.7	136.27	19	136.61	134.00	6.7	53,244	0.01%
2021/09/28	21	134.86	36	134.90	139.00	-15	53,458	-0.03%
2021/09/27	118.6	135.14	101	136.37	138.00	17.6	53,472	0.03%	大買/大賣/
2021/09/24	47	132.09	45	133.78	135.00	2	52,807	0.00%
2021/09/23	18	125.31	15	125.53	124.50	3	52,292	0.01%
2021/09/22	22	123.32	25	123.54	125.00	-3	52,340	-0.01%
2021/09/17	22	124.75	28	125.52	126.50	-6	52,383	-0.01%
2021/09/16	62	120.56	63	120.13	121.50	-1	52,394	0.00%
2021/09/15	84	121.13	74.1	121.03	120.00	10	52,459	0.02%
2021/09/14	131.1	123.29	132.7	123.85	121.50	-1.6	52,046	0.00%	大買/大賣/
2021/09/13	83	133.36	78	132.78	129.00	5	51,349	0.01%
2021/09/10	42	129.89	46	129.73	133.00	-4	51,054	-0.01%
2021/09/09	60.2	133.49	59	133.99	133.00	1.2	50,598	0.00%
2021/09/08	128	132.60	160.5	133.06	130.50	-32.5	50,078	-0.06%	大買/大賣/
2021/09/07	56	142.34	44.2	143.35	138.50	11.8	49,056	0.02%
2021/09/06	35	156.39	52	155.95	153.50	-17	48,713	-0.03%
2021/09/03	92	164.96	64	163.91	165.50	28	48,488	0.06%
2021/09/02	165.5	165.15	172.3	165.86	159.00	-6.8	48,252	-0.01%	大買/大賣/
2021/09/01	179.4	164.71	182.5	164.37	167.00	-3.1	46,980	-0.01%	大買/大賣/
2021/08/31	25	153.00	11	153.64	155.00	14	46,231	0.03%
2021/08/30	40	151.93	39	152.01	150.00	1	46,138	0.00%
2021/08/27	51.4	151.58	50.1	151.42	150.00	1.3	46,457	0.00%
2021/08/26	117	160.05	130	160.52	158.00	-13	46,194	-0.03%	大買/大賣/
2021/08/25	342.1	162.77	328.1	161.93	158.50	14	45,344	0.03%	大買/大賣/
2021/08/24	147.2	156.78	166.3	158.32	163.50	-19.2	43,208	-0.04%	大買/大賣/
2021/08/23	156	150.70	144.1	149.96	149.00	11.9	42,798	0.03%	大買/大賣/
2021/08/20	88.1	141.63	90.4	142.22	144.00	-2.3	43,009	-0.01%
2021/08/19	106.3	149.54	155	149.12	135.00	-48.8	42,007	-0.12%	大買/大賣/
2021/08/18	146.1	140.14	138.2	136.08	150.00	7.9	40,718	0.02%	大買/大賣/
2021/08/17	197	141.50	156.3	141.30	137.50	40.7	39,881	0.10%	大買/大賣/
2021/08/16	119	135.87	126	136.30	135.50	-7	39,150	-0.02%	大買/大賣/
2021/08/13	47	137.04	46.3	135.71	130.50	0.7	38,780	0.00%
2021/08/12	17.6	135.69	15.5	135.91	136.50	2.1	38,600	0.01%
2021/08/11	19	134.66	19	135.26	128.00	0	38,648	0.00%
2021/08/10	111.2	132.51	114.1	132.47	135.00	-3	38,582	-0.01%	大買/大賣/
2021/08/09	58	142.69	56	142.49	138.50	2	38,319	0.01%
2021/08/06	95	147.24	93.1	148.07	150.00	1.9	38,020	0.00%
2021/08/05	246.2	147.36	249.5	145.80	144.50	-3.3	37,805	-0.01%	大買/大賣/
2021/08/04	120.4	150.10	133	150.61	149.50	-12.6	37,759	-0.03%	大買/大賣/
2021/08/03	69	141.55	60.2	141.83	142.00	8.8	36,910	0.02%
2021/08/02	96.2	138.70	97	137.98	135.00	-0.8	36,810	0.00%
2021/07/30	108.4	140.83	112	139.82	135.00	-3.7	36,379	-0.01%	大買/大賣/
2021/07/29	192.1	130.10	168.1	128.53	136.50	24	35,710	0.07%	大買/大賣/
2021/07/28	12.1	135.07	13.7	136.31	132.50	-1.7	34,588	0.00%
2021/07/27	141	153.64	124	153.08	147.00	17	34,541	0.05%	大買/大賣/
2021/07/26	63.1	148.84	58	150.33	155.00	5.1	33,627	0.02%
2021/07/23	134.1	152.29	146	149.28	141.00	-11.9	32,848	-0.04%	大買/大賣/
2021/07/22	96	152.58	166	153.51	153.00	-70	32,220	-0.22%	大賣/
2021/07/21	13	145.73	15	145.40	147.50	-2	31,411	-0.01%
2021/07/20	125	137.19	168	137.54	134.50	-43	31,298	-0.14%	大買/大賣/
2021/07/19	167	135.07	92	138.24	134.00	75	31,150	0.24%	大買/
2021/07/16	363	134.71	343	135.12	137.00	20	31,080	0.06%	大買/大賣/
2021/07/15	117	125.61	114.5	125.91	130.00	2.5	30,465	0.01%	大買/大賣/
2021/07/14	187.5	125.87	213.5	126.04	124.50	-26	30,605	-0.08%	大買/大賣/
2021/07/13	28	120.55	21	121.07	123.00	7	30,442	0.02%
2021/07/12	151.7	111.63	158	112.01	112.00	-6.3	30,802	-0.02%	大買/大賣/
2021/07/09	70	101.39	67.2	102.73	105.50	2.8	29,847	0.01%
2021/07/08	113	96.14	113	95.67	96.20	0	29,423	0.00%	大買/大賣/
2021/07/07	58	92.37	53	93.46	95.50	5	29,117	0.02%
2021/07/06	19.2	87.69	14	86.91	86.90	5.2	28,520	0.02%
2021/07/05	27	87.53	41	87.66	86.20	-14	28,772	-0.05%
2021/07/02	36	84.33	23.1	83.45	86.00	13	28,994	0.04%
2021/07/01	3	79.80	3	79.83	78.90	0	29,316	0.00%
2021/06/30	17	81.07	17	81.17	80.30	0	29,785	0.00%
2021/06/29	10.1	82.74	36	83.94	81.10	-26	31,403	-0.08%
2021/06/28	10	85.01	13	85.08	84.90	-3	33,429	-0.01%
2021/06/25	71	85.52	59	84.77	84.30	12	34,038	0.04%
2021/06/24	41	83.79	22.9	83.69	83.50	18.1	33,812	0.05%
2021/06/23	10	81.57	10	81.93	82.40	0	33,654	0.00%
2021/06/22	22	81.35	21	80.90	79.20	1	33,733	0.00%
2021/06/21	15	80.69	25.1	78.82	79.90	-10.1	33,417	-0.03%
2021/06/18	12	80.27	15	80.19	79.60	-3	33,176	-0.01%
2021/06/17	4.2	80.30	3	80.00	81.50	1.2	33,009	0.00%
2021/06/16	4	80.23	14	80.90	79.90	-10	32,827	-0.03%
2021/06/15	8	83.73	20	83.22	82.30	-12	32,627	-0.04%
2021/06/11	46	84.08	44	84.78	83.00	2	32,497	0.01%
2021/06/10	127	82.44	148	82.15	83.10	-21	31,950	-0.07%	大買/大賣/
2021/06/09	62.2	79.57	39	79.58	78.60	23.2	31,065	0.07%
2021/06/08	92	77.42	96	77.24	77.00	-4	30,472	-0.01%
2021/06/07	31	84.85	38	84.42	83.10	-7	29,770	-0.02%
2021/06/04	54	87.37	50	86.99	86.00	4	29,326	0.01%
2021/06/03	66	86.07	57.3	86.12	85.70	8.7	28,631	0.03%
2021/06/02	40.3	85.39	51	85.56	83.00	-10.8	28,030	-0.04%
2021/06/01	72	84.48	75	84.28	86.10	-3	27,484	-0.01%
2021/05/31	143	83.77	130.8	84.41	81.90	12.2	26,770	0.05%	大買/大賣/
2021/05/28	48.8	77.75	48	77.80	79.20	0.8	25,574	0.00%
2021/05/27	15	70.21	14	70.43	72.00	1	24,303	0.00%
2021/05/26	5	69.18	9	68.70	68.50	-4	23,964	-0.02%
2021/05/25	44	68.94	36	69.40	68.20	8	23,809	0.03%
2021/05/24	39	66.55	29	65.74	66.80	10	23,310	0.04%
2021/05/21	13	64.65	16	64.36	64.00	-3	23,089	-0.01%
2021/05/20	19	64.69	17	64.06	62.90	2	23,202	0.01%
2021/05/19	24	65.40	30	64.33	66.00	-6	23,128	-0.03%
2021/05/18	34	60.53	20	60.97	62.90	14	22,850	0.06%
2021/05/17	12	58.09	13	58.54	57.20	-1	22,602	0.00%
2021/05/14	33	64.87	23.1	65.23	63.50	9.9	22,280	0.04%
2021/05/13	25.3	63.43	29	63.19	62.90	-3.7	21,942	-0.02%
2021/05/12	63	65.46	68	65.06	63.50	-5	21,570	-0.02%
2021/05/11	28	68.16	39.4	68.58	67.00	-11.4	20,854	-0.05%
2021/05/10	26.5	72.56	40	71.86	74.00	-13.5	20,353	-0.07%
2021/05/07	1	66.30	0	0.00	67.30	1	19,787	0.01%
2021/05/06	1	62.40	3	62.30	61.20	-2	19,751	-0.01%
2021/05/05	8	65.88	2	65.90	62.80	6	19,622	0.03%
2021/05/04	16	67.69	15.1	62.83	64.40	1	19,451	0.00%
2021/05/03	6	67.75	11	66.88	67.00	-5	19,143	-0.03%
2021/04/29	12	70.38	23	69.39	69.00	-11	18,981	-0.06%
2021/04/28	17	70.44	26	70.44	69.60	-9	18,872	-0.05%
2021/04/27	23	72.83	8	72.61	72.10	15	18,631	0.08%
2021/04/26	34	75.92	33	76.61	75.40	1	18,336	0.01%
2021/04/23	32	74.24	37	74.18	74.40	-5	17,959	-0.03%
2021/04/22	61	76.08	38	75.33	72.60	23	17,593	0.13%
2021/04/21	14	73.34	8	73.79	73.40	6	17,087	0.04%
2021/04/20	43	72.94	67.2	73.09	73.00	-24.2	16,800	-0.14%
2021/04/19	219.2	71.96	164.1	72.65	70.00	55.1	16,096	0.34%	大買/大賣/
2021/04/16	53	70.03	57.3	69.88	71.10	-4.3	15,114	-0.03%
2021/04/15	11	64.31	17	64.61	64.70	-6	14,251	-0.04%
2021/04/14	33	62.44	25	61.54	63.70	8	13,976	0.06%
2021/04/13	53.1	65.55	98.1	66.71	65.60	-45	13,548	-0.33%
2021/04/12	4	66.58	11	66.43	66.70	-7	12,897	-0.05%
2021/04/09	19.1	61.87	53.2	61.47	60.70	-34.2	12,824	-0.27%
2021/04/08	90.4	65.97	56	66.46	64.00	34.4	12,398	0.28%
2021/04/07	39	61.28	32	62.99	64.20	7	11,648	0.06%
2021/04/06	71	58.70	48.2	59.09	58.40	22.8	11,053	0.21%
2021/04/01	346	58.83	334	59.02	58.20	12	10,491	0.11%	大買/大賣/
2021/03/31	203	56.01	254.2	54.96	57.40	-51.2	8,769	-0.58%	大買/大賣/
2021/03/30	95.2	50.33	98	49.15	52.20	-2.8	6,590	-0.04%
2021/03/29	19.2	47.90	6	48.01	47.50	13.2	5,909	0.22%
2021/03/26	21	47.39	42.2	47.45	47.45	-21.2	5,852	-0.36%
2021/03/25	67	47.02	17	46.80	47.00	50	5,689	0.88%
2021/03/24	0	0.00	1	44.50	44.45	-1	5,396	-0.02%
2021/03/22	1	44.85	0	0.00	45.10	1	5,465	0.02%
2021/03/19	1	44.30	0	0.00	44.50	1	5,708	0.02%
2021/03/18	0	0.00	1	44.95	45.00	-1	5,742	-0.02%
2021/03/17	6	46.12	5	45.70	45.15	1	5,847	0.02%
2021/03/16	5	46.10	0	0.00	46.50	5	5,917	0.08%
2021/03/15	4	45.33	1	45.10	45.50	3	6,056	0.05%
2021/03/12	3	44.60	2	44.65	44.60	1	6,178	0.02%
2021/03/11	31.1	44.47	1	44.65	44.60	30.1	6,587	0.46%
2021/03/10	1	44.05	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	43.40	0	0.00	43.80	1	7,223	0.01%
2021/03/08	4	44.40	1	44.95	43.95	3	7,316	0.04%
2021/03/05	23	44.45	1	44.30	44.30	22	7,337	0.30%
2021/03/03	1	45.30	1	45.95	46.20	0	7,644	0.00%
2021/03/02	0	0.00	1	46.95	46.30	-1	7,592	-0.01%
2021/02/26	3	47.45	4	47.40	47.35	-1	7,537	-0.01%
2021/02/25	2	47.35	0	0.00	46.90	2	7,510	0.03%
2021/02/24	16	47.17	13	46.92	46.70	3	7,609	0.04%
2021/02/22	24	48.00	17	47.89	47.45	7	7,530	0.09%
2021/02/19	5	47.47	4	47.30	47.45	1	7,275	0.01%
2021/02/18	1	46.25	44	46.75	46.85	-43	7,114	-0.60%
2021/02/17	0	0.00	1	45.60	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	1	44.25	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	1	44.00	43.90	-1	6,937	-0.01%
2021/02/02	1	43.85	1	43.55	43.75	0	6,955	0.00%
2021/02/01	1	42.15	1	42.35	42.55	0	6,936	0.00%
2021/01/27	2	45.25	1	44.95	45.45	1	6,841	0.01%
2021/01/26	3	45.08	1	44.70	44.70	2	6,806	0.03%
2021/01/21	1	45.40	7	44.11	44.05	-6	6,733	-0.09%
2021/01/20	3	45.57	13	45.51	45.10	-10	6,699	-0.15%
2021/01/19	2	46.65	0	0.00	46.10	2	6,581	0.03%
2021/01/18	1	45.90	2	45.45	46.10	-1	6,537	-0.02%
2021/01/15	16	48.13	13	48.02	47.30	3	6,465	0.05%
2021/01/14	21	47.90	13	47.87	48.20	8	6,337	0.13%
2021/01/13	6	47.05	7	46.51	46.55	-1	6,131	-0.02%
2021/01/12	3	46.60	3	47.10	46.15	0	6,067	0.00%
2021/01/11	9	47.60	7	47.29	47.50	2	5,985	0.03%
2021/01/08	0.6	45.45	1	45.40	45.35	-0.4	5,832	-0.01%
2021/01/07	2	46.05	0	0.00	45.80	2	5,840	0.03%
2021/01/06	2	45.65	2	45.30	45.65	0	5,914	0.00%
2021/01/05	7	46.91	55	46.89	46.85	-48	5,892	-0.81%
2021/01/04	6	47.68	5	47.91	47.65	1	5,976	0.02%
2020/12/31	4	47.55	11	47.48	47.45	-7	5,860	-0.12%
2020/12/30	1	46.25	0	0.00	46.70	1	5,800	0.02%
2020/12/29	2	46.28	2	46.15	46.20	0	5,800	0.00%
2020/12/28	1	46.65	1	46.80	46.65	0	5,771	0.00%
2020/12/25	7	46.39	3	46.17	46.40	4	5,712	0.07%
2020/12/24	9	46.81	6	46.83	46.75	3	5,641	0.05%
2020/12/23	7	46.10	7.2	46.14	46.20	-0.2	5,543	0.00%
2020/12/22	6	46.12	1	45.30	44.90	5	5,383	0.09%
2020/12/21	2.2	43.91	3.2	44.21	45.05	-1.1	5,259	-0.02%
2020/12/18	1	45.20	6	44.72	44.75	-5	5,182	-0.10%
2020/12/17	4	45.16	8	45.03	45.00	-4	5,165	-0.08%
2020/12/16	5	45.54	4.5	45.42	45.30	0.5	5,161	0.01%
2020/12/15	6	45.97	5	45.87	45.15	1	5,109	0.02%
2020/12/14	7	47.66	2	47.95	47.40	5	4,874	0.10%
2020/12/11	7	47.62	6	47.91	46.95	1	4,843	0.02%
2020/12/10	89	48.48	77	48.41	48.25	12	4,790	0.25%
2020/12/09	13	51.48	11	50.96	51.00	2	4,654	0.04%
2020/12/08	12	49.69	14	50.03	50.20	-2	4,480	-0.04%
2020/12/07	18	51.11	56.1	50.93	50.80	-38.1	4,324	-0.88%
2020/12/04	82	48.75	37.1	48.70	48.75	44.9	3,916	1.15%
2020/12/03	18	47.95	23.2	47.71	47.50	-5.2	3,684	-0.14%
2020/12/02	16	45.79	11	46.50	46.45	5	3,307	0.15%
2020/12/01	2	45.18	1	45.50	45.50	1	3,232	0.03%
2020/11/30	7	45.49	4	45.45	45.20	3	3,333	0.09%
2020/11/27	20	46.18	5	46.15	45.75	15	3,579	0.42%
2020/11/25	0	0.00	4	44.03	43.75	-4	3,232	-0.12%
2020/11/24	7	44.25	0	0.00	43.90	7	3,200	0.22%
2020/11/23	5	44.62	3	45.20	44.80	2	3,145	0.06%
2020/11/20	0	0.00	4	43.29	43.70	-4	2,993	-0.13%
2020/11/19	5	42.50	0	0.00	42.50	5	2,942	0.17%
2020/11/18	0	0.00	1	42.60	42.65	-1	2,939	-0.03%
2020/11/17	0	0.00	3	42.43	42.35	-3	2,936	-0.10%
2020/11/12	1	42.90	2	42.80	42.55	-1	3,059	-0.03%
2020/11/05	1	41.95	0	0.00	41.80	1	3,263	0.03%
2020/11/04	1	41.70	30	41.73	41.70	-29	3,371	-0.86%
2020/11/03	31	41.57	0	0.00	41.65	31	3,397	0.91%
2020/10/30	30	42.00	38	41.51	41.40	-8	3,457	-0.23%
2020/10/29	20	41.63	20	42.08	42.20	0	3,572	0.00%
2020/10/28	3	43.15	0	0.00	42.10	3	3,609	0.08%
2020/10/27	0	0.00	1	43.70	43.85	-1	3,619	-0.03%
2020/10/22	9	43.02	2	43.43	43.50	7	3,787	0.18%
2020/10/21	1	45.55	0	0.00	45.60	1	3,744	0.03%
2020/10/20	15	45.77	15	45.75	45.75	0	3,749	0.00%
2020/10/16	0	0.00	1	45.50	45.30	-1	3,780	-0.03%
2020/10/14	8	46.86	5	46.63	46.50	3	3,768	0.08%
2020/10/13	12	45.48	15	45.88	45.85	-3	3,693	-0.08%
2020/10/12	19	45.83	17	45.92	45.50	2	3,642	0.05%
2020/10/08	10	45.16	4	45.05	45.15	6	3,536	0.17%
2020/10/07	2	44.70	1	44.85	44.55	1	3,507	0.03%
2020/10/06	0	0.00	6	43.91	44.10	-6	3,465	-0.17%
2020/10/05	0	0.00	2	42.55	42.80	-2	3,508	-0.06%
2020/09/29	1	41.45	0	0.00	41.20	1	4,078	0.02%
2020/09/24	6	42.83	5	42.05	42.05	1	4,396	0.02%
2020/09/21	21	45.35	2	45.80	45.05	19	4,359	0.44%
2020/09/18	0	0.00	2	45.20	45.20	-2	4,321	-0.05%
2020/09/17	0	0.00	2	45.45	45.25	-2	4,319	-0.05%
2020/09/16	1	45.40	11	45.25	45.30	-10	4,300	-0.23%
2020/09/15	6	45.52	5	45.51	45.00	1	4,317	0.02%
2020/09/14	1	43.85	13	44.71	44.80	-12	4,231	-0.28%
2020/09/11	1	43.10	42	43.24	43.10	-41	4,186	-0.98%
2020/09/10	3	44.15	0	0.00	43.95	3	4,162	0.07%
2020/09/08	2	45.10	2	45.25	44.75	0	4,132	0.00%
2020/09/07	5	45.70	3	45.15	44.75	2	4,107	0.05%
2020/09/04	19	44.91	4	44.90	44.90	15	4,073	0.37%
2020/09/03	21	45.50	14	45.65	45.50	7	4,036	0.17%
2020/09/02	32	45.68	19	46.36	46.60	13	3,899	0.33%
2020/08/27	0	0.00	1	43.80	43.15	-1	3,720	-0.03%
2020/08/25	3	43.67	0	0.00	43.80	3	3,756	0.08%
2020/08/20	27	42.50	30	41.88	42.55	-3	3,846	-0.08%
2020/08/19	7	44.24	5	44.45	44.00	2	3,804	0.05%
2020/08/18	7	46.73	27	45.65	45.65	-20	3,761	-0.53%
2020/08/17	7	46.54	5	46.72	46.65	2	3,716	0.05%
2020/08/14	0	0.00	13	45.37	45.60	-13	3,649	-0.36%
2020/08/13	3	45.93	2	46.45	45.95	1	3,628	0.03%
2020/08/12	4	45.24	0	0.00	45.15	4	3,551	0.11%
2020/08/11	7	45.75	6	45.36	44.95	1	3,516	0.03%
2020/08/10	42	47.36	20	47.45	47.30	22	3,459	0.64%
2020/08/07	0	0.00	1	47.10	47.10	-1	3,354	-0.03%
2020/08/06	1	47.05	1	46.35	46.00	0	3,321	0.00%
2020/08/05	0	0.00	2	47.38	47.00	-2	3,283	-0.06%
2020/08/04	2	47.70	3	47.83	47.00	-1	3,286	-0.03%
2020/08/03	1	46.15	8	46.36	46.40	-7	3,226	-0.22%
2020/07/31	6	45.99	12	46.08	46.30	-6	3,255	-0.18%
2020/07/30	8	45.23	8	45.38	46.00	0	3,211	0.00%
2020/07/29	7	44.84	4	44.69	44.95	3	3,135	0.10%
2020/07/28	8	43.29	2	43.90	42.70	6	3,103	0.19%
2020/07/27	1	44.00	0	0.00	44.00	1	3,047	0.03%
2020/07/24	1	43.70	1	43.65	42.70	0	3,010	0.00%
2020/07/23	2	44.90	4	44.15	44.20	-2	2,999	-0.07%
2020/07/20	23	43.16	23	43.24	43.25	0	2,928	0.00%
2020/07/17	1	43.15	71	42.69	43.00	-70	2,887	-2.42%
2020/07/16	0	0.00	2	42.35	42.30	-2	2,866	-0.07%
2020/07/15	4	43.01	2	43.08	41.70	2	2,861	0.07%
2020/07/14	5	43.64	1	43.50	43.30	4	2,902	0.14%
2020/07/13	2	43.85	1	43.80	43.80	1	2,906	0.03%
2020/07/10	3	44.15	4	43.90	43.70	-1	2,895	-0.03%
2020/07/09	10	46.64	11	46.15	45.55	-1	2,814	-0.04%
2020/07/08	167	48.04	101	47.87	47.45	66	2,649	2.49%	大買/大賣/
2020/07/07	29	45.04	8	44.61	45.35	21	2,235	0.94%
2020/07/06	0	0.00	10	41.00	41.25	-10	2,022	-0.49%
2020/07/03	8	40.86	8	40.94	40.85	0	1,990	0.00%
2020/07/02	2	40.28	1	39.60	40.40	1	1,919	0.05%
2020/07/01	0	0.00	29	39.37	39.30	-29	1,904	-1.52%
2020/06/23	10	39.09	0	0.00	38.35	10	1,914	0.52%
2020/06/22	41	39.73	27	39.86	38.70	14	1,906	0.73%
2020/06/19	0	0.00	3	39.00	39.20	-3	1,867	-0.16%
2020/06/17	0	0.00	1	39.00	38.45	-1	1,857	-0.05%
2020/06/12	15	37.83	0	0.00	38.00	15	1,895	0.79%
2020/06/11	3	38.35	0	0.00	38.20	3	1,906	0.16%
2020/06/10	1	39.30	0	0.00	39.35	1	1,906	0.05%
2020/06/09	2	39.40	1	39.75	39.40	1	1,938	0.05%
2020/06/08	0	0.00	2	39.80	39.55	-2	1,954	-0.10%
2020/06/05	1	40.05	7	39.73	40.10	-6	1,936	-0.31%
2020/06/04	0	0.00	2	39.35	38.95	-2	1,896	-0.11%
2020/06/03	2	38.85	0	0.00	38.75	2	2,000	0.10%
2020/06/02	0	0.00	6	38.30	38.30	-6	2,014	-0.30%
2020/05/28	13	39.30	1	38.90	38.95	12	1,932	0.62%
2020/05/26	0	0.00	2	38.65	38.05	-2	1,845	-0.11%
2020/05/25	2	37.90	0	0.00	38.10	2	1,824	0.11%
2020/05/11	0	0.00	5	38.77	38.30	-5	1,763	-0.28%
2020/05/08	5	39.24	1	38.85	39.15	4	1,720	0.23%
2020/05/07	13	38.60	12	38.78	39.15	1	1,648	0.06%
2020/05/06	0	0.00	1	37.30	37.40	-1	1,566	-0.06%
2020/05/05	1	36.65	0	0.00	36.30	1	1,535	0.07%
2020/05/04	1	36.50	1	36.25	36.25	0	1,529	0.00%
2020/04/29	0	0.00	2	37.30	37.30	-2	1,523	-0.13%
2020/04/27	1	36.65	0	0.00	36.95	1	1,557	0.06%
2020/04/23	1	35.90	0	0.00	36.00	1	1,565	0.06%
2020/04/17	6	37.98	7	37.86	37.25	-1	1,546	-0.06%
2020/04/16	1	36.45	4	36.58	36.90	-3	1,458	-0.21%
2020/04/15	7	35.34	4	35.38	35.60	3	1,428	0.21%
2020/04/14	0	0.00	2	34.55	34.75	-2	1,400	-0.14%
2020/04/13	2	34.48	0	0.00	34.00	2	1,394	0.14%
2020/04/10	0	0.00	1	34.00	34.00	-1	1,392	-0.07%
2020/04/09	3	34.20	2	35.10	34.15	1	1,431	0.07%
2020/04/08	2	34.95	0	0.00	34.95	2	1,466	0.14%
2020/04/06	22	33.48	23	33.27	33.65	-1	1,434	-0.07%
2020/04/01	13	32.60	14	32.73	33.05	-1	1,427	-0.07%
2020/03/27	3	31.70	0	0.00	30.75	3	1,452	0.21%
2020/03/26	0	0.00	0.7	30.75	30.80	-0.7	1,445	-0.05%
2020/03/23	0	0.00	0.1	28.55	28.10	-0.1	1,423	-0.01%
2020/03/20	0	0.00	2	29.25	29.15	-2	1,424	-0.14%
2020/03/19	0	0.00	1	27.25	27.20	-1	1,415	-0.07%
2020/03/16	0	0.00	3	34.75	32.25	-3	1,381	-0.22%
2020/03/13	1	34.40	6	34.45	35.00	-5	1,369	-0.37%
2020/03/12	1	39.15	4	38.63	38.20	-3	1,354	-0.22%
2020/03/11	0	0.00	1	41.40	41.40	-1	1,335	-0.07%
2020/03/10	7	42.21	5	41.97	42.20	2	1,331	0.15%
2020/03/09	9	44.75	11	44.71	43.40	-2	1,310	-0.15%
2020/03/05	0	0.00	1	42.00	42.00	-1	1,213	-0.08%
2020/02/26	0	0.00	2	42.60	42.10	-2	1,528	-0.13%
2020/02/25	1	42.30	1	42.95	42.90	0	1,527	0.00%
2020/02/21	4	43.43	0	0.00	43.30	4	1,537	0.26%
2020/02/20	7	44.36	8	44.43	44.10	-1	1,556	-0.06%
2020/02/19	1	42.40	0	0.00	42.20	1	1,519	0.07%
2020/02/17	0	0.00	6	41.30	41.05	-6	1,521	-0.39%
2020/02/11	0	0.00	1	41.00	40.95	-1	1,578	-0.06%
2020/02/10	1	40.85	1	40.90	40.60	0	1,588	0.00%
2020/02/06	0	0.00	2	42.35	42.60	-2	1,591	-0.13%
2020/01/31	1	40.80	0	0.00	41.20	1	1,670	0.06%
2020/01/30	1	42.45	3	43.18	41.45	-2	1,790	-0.11%
2020/01/20	0	0.00	1	45.95	45.85	-1	1,782	-0.06%
2020/01/15	1	46.25	15	46.05	46.10	-14	1,805	-0.78%
2020/01/14	0	0.00	2	46.20	46.20	-2	1,813	-0.11%
2020/01/10	3	46.13	10	46.10	46.10	-7	1,889	-0.37%
2020/01/08	0	0.00	2	46.10	46.10	-2	1,972	-0.10%
2020/01/06	0	0.00	2	46.58	46.50	-2	2,008	-0.10%
2020/01/03	14	47.39	8	47.37	47.20	6	2,008	0.30%
2020/01/02	6	48.11	2	47.78	48.40	4	1,967	0.20%
2019/12/31	0	0.00	4	47.25	46.75	-4	1,935	-0.21%
2019/12/30	0	0.00	1	47.20	47.10	-1	1,936	-0.05%
2019/12/27	2	47.70	18	47.66	47.55	-16	1,933	-0.83%
2019/12/26	0	0.00	1	47.25	47.25	-1	1,921	-0.05%
2019/12/25	10	47.00	5	47.00	47.00	5	1,941	0.26%
2019/12/24	6	47.38	1	47.35	47.00	5	1,937	0.26%
2019/12/20	0	0.00	1	46.65	46.60	-1	1,898	-0.05%
2019/12/19	7	46.82	0	0.00	46.50	7	1,906	0.37%
2019/12/18	0	0.00	1	47.00	47.00	-1	1,934	-0.05%
2019/12/17	39	47.02	1	46.80	46.85	38	1,952	1.95%
2019/12/13	0.2	46.30	10	46.15	46.15	-9.8	1,959	-0.50%
2019/12/12	0.4	46.60	0	0.00	46.55	0.4	1,959	0.02%
2019/12/09	1	47.20	0	0.00	47.30	1	2,025	0.05%
2019/12/06	0	0.00	1	47.45	47.10	-1	2,110	-0.05%
2019/12/04	1	46.40	1	46.25	46.35	0	2,182	0.00%
2019/12/02	2	46.93	1	47.15	46.40	1	2,217	0.05%
2019/11/29	31	49.10	18	49.76	48.35	13	2,186	0.59%
2019/11/27	0	0.00	1	47.80	47.50	-1	2,020	-0.05%
2019/11/26	2	47.48	1	47.75	47.25	1	2,061	0.05%
2019/11/25	8	47.65	6	47.83	47.70	2	2,041	0.10%
2019/11/22	0	0.00	1	46.75	46.75	-1	2,035	-0.05%
2019/11/20	1	46.55	0	0.00	46.75	1	2,194	0.05%
2019/11/19	3	47.50	1	48.05	47.45	2	2,202	0.09%
2019/11/18	1	47.75	3	47.98	47.95	-2	2,206	-0.09%
2019/11/15	1	47.45	1	47.30	47.45	0	2,238	0.00%
2019/11/14	1	46.85	1	46.95	46.75	0	2,228	0.00%
2019/11/13	1	46.90	2	46.80	46.65	-1	2,240	-0.04%
2019/11/11	1	46.10	1	46.50	46.30	0	2,258	0.00%
2019/11/08	2	47.13	1	47.20	47.05	1	2,247	0.04%
2019/11/07	4	45.94	2	46.13	45.95	2	2,238	0.09%
2019/11/06	2	46.95	1	46.65	46.60	1	2,239	0.04%
2019/11/05	0	0.00	1	47.30	47.20	-1	2,238	-0.04%
2019/11/04	0	0.00	2.5	47.28	47.15	-2.5	2,240	-0.11%
2019/11/01	1	46.30	2	46.80	46.70	-1	2,238	-0.04%
2019/10/31	3	47.02	0	0.00	46.50	3	2,265	0.13%
2019/10/30	1	46.85	1	46.95	47.50	0	2,249	0.00%
2019/10/29	1	47.35	2	48.43	47.25	-1	2,313	-0.04%
2019/10/28	5.4	48.37	8	48.31	48.35	-2.6	2,408	-0.11%
2019/10/25	4	50.25	9	49.63	49.85	-5	2,298	-0.22%
2019/10/23	3	49.20	8	49.50	49.15	-5	2,286	-0.22%
2019/10/22	0	0.00	2	49.48	49.40	-2	2,297	-0.09%
2019/10/21	0	0.00	5	48.68	49.20	-5	2,288	-0.22%
2019/10/18	8	49.09	12	49.63	48.85	-4	2,296	-0.17%
2019/10/17	2	50.50	0	0.00	50.40	2	2,276	0.09%
2019/10/15	26	51.12	22	51.05	51.10	4	2,248	0.18%
2019/10/14	0	0.00	2	50.50	50.40	-2	2,197	-0.09%
2019/10/08	0	0.00	1	49.40	49.20	-1	2,168	-0.05%
2019/10/07	1	50.20	1	50.20	50.00	0	2,207	0.00%
2019/10/04	1	50.20	3	50.60	50.40	-2	2,244	-0.09%
2019/10/01	1	49.15	0	0.00	49.80	1	2,251	0.04%
2019/09/27	0	0.00	3	48.50	48.60	-3	2,287	-0.13%
2019/09/26	0	0.00	15	50.10	49.95	-15	2,269	-0.66%
2019/09/24	16	50.94	0	0.00	50.50	16	2,293	0.70%
2019/09/20	3	51.13	0	0.00	51.00	3	2,277	0.13%
2019/09/18	2	50.60	3	50.10	50.10	-1	2,222	-0.05%
2019/09/12	2	51.40	0	0.00	51.40	2	2,244	0.09%
2019/09/11	3	52.10	4	51.98	51.80	-1	2,229	-0.04%
2019/09/10	4	51.60	4	51.85	51.30	0	2,204	0.00%
2019/09/09	9	53.34	23	52.88	52.80	-14	2,163	-0.65%
2019/09/06	10	52.54	11	52.52	51.80	-1	2,061	-0.05%
2019/09/05	5	51.90	0	0.00	51.80	5	1,994	0.25%
2019/09/03	2	51.00	3	50.73	50.80	-1	1,935	-0.05%
2019/09/02	0	0.00	3	51.50	51.50	-3	1,913	-0.16%
2019/08/30	10	52.03	6	52.00	50.90	4	1,883	0.21%
2019/08/29	10	51.09	6	50.10	51.30	4	1,798	0.22%
2019/08/28	0	0.00	27	49.83	49.60	-27	1,747	-1.54%
2019/08/27	27	50.49	0	0.00	49.95	27	1,732	1.56%
2019/08/26	1	50.20	0	0.00	49.90	1	1,703	0.06%
2019/08/23	8	50.66	6	50.80	50.80	2	1,647	0.12%
2019/08/21	0	0.00	1	49.80	49.30	-1	1,529	-0.07%
2019/08/20	4	49.60	17	49.57	49.50	-13	1,515	-0.86%
2019/08/19	6	47.83	0	0.00	47.90	6	1,449	0.41%
2019/08/15	2	46.55	0	0.00	46.20	2	1,443	0.14%
2019/08/14	11	46.95	1	47.00	46.95	10	1,443	0.69%
2019/08/12	1	46.55	1	46.30	46.30	0	1,429	0.00%
2019/08/07	3	47.20	0	0.00	47.00	3	1,402	0.21%
2019/08/06	0	0.00	1	46.50	47.80	-1	1,405	-0.07%
2019/08/05	2	47.50	0	0.00	47.30	2	1,407	0.14%
2019/08/02	1	48.75	4	47.98	47.30	-3	1,407	-0.21%
2019/08/01	1	49.10	0	0.00	49.45	1	1,378	0.07%
2019/07/31	6	50.26	1	49.85	49.70	5	1,375	0.36%
2019/07/30	5	52.56	12	53.36	52.00	-7	1,298	-0.54%
2019/07/29	0	0.00	2	51.30	51.80	-2	1,175	-0.17%
2019/07/26	9	50.93	0	0.00	51.30	9	1,160	0.78%
2019/07/25	0	0.00	10	51.70	51.90	-10	1,136	-0.88%
2019/07/24	0	0.00	4	51.43	51.70	-4	1,129	-0.35%
2019/07/23	7	50.51	0	0.00	50.40	7	1,132	0.62%
2019/07/22	2	51.20	0	0.00	51.00	2	1,122	0.18%
2019/07/19	9	50.64	2	51.00	51.20	7	1,111	0.63%
2019/07/17	0	0.00	1	49.60	49.55	-1	1,067	-0.09%
2019/07/15	2	50.35	0	0.00	50.60	2	1,094	0.18%
2019/07/12	2	50.10	1	50.00	50.10	1	1,104	0.09%
2019/07/11	11	50.25	0	0.00	50.30	11	1,112	0.99%
2019/07/10	11	49.45	19	48.47	49.60	-8	1,085	-0.74%
2019/07/05	5	48.20	2	48.65	48.20	3	1,087	0.28%
2019/07/04	4	48.26	0	0.00	48.50	4	1,129	0.35%
2019/06/21	1	46.65	2	45.73	45.65	-1	1,287	-0.08%
2019/06/20	1	45.80	1	45.80	45.60	0	1,281	0.00%
2019/06/19	1	43.80	0	0.00	44.00	1	1,386	0.07%
2019/06/17	0	0.00	5	43.40	43.40	-5	1,560	-0.32%
2019/06/06	0	0.00	5	42.85	42.85	-5	1,900	-0.26%
2019/05/29	1	43.70	1	43.85	42.60	0	1,960	0.00%
2019/05/28	1	44.50	0	0.00	44.05	1	1,972	0.05%
2019/05/27	0	0.00	1	44.20	44.05	-1	2,027	-0.05%
2019/04/30	0	0.00	1	48.70	49.00	-1	2,609	-0.04%
2019/04/29	2	48.25	1	48.35	48.10	1	2,845	0.04%
2019/04/24	1	51.40	0	0.00	51.20	1	3,042	0.03%
2019/04/23	3	52.00	0	0.00	51.90	3	3,045	0.10%
2019/04/19	2	51.30	1	51.60	50.80	1	3,017	0.03%
2019/04/18	1	50.30	0	0.00	50.40	1	3,009	0.03%
2019/04/11	2	53.50	0	0.00	52.30	2	2,988	0.07%
2019/04/10	1	54.30	3	54.97	54.00	-2	2,958	-0.07%
2019/04/09	1	53.70	1	53.70	53.90	0	2,891	0.00%
2019/04/08	2	53.00	3	53.57	53.40	-1	2,873	-0.03%
2019/04/03	0	0.00	1	52.30	52.70	-1	2,836	-0.04%
2019/03/29	1	51.80	0	0.00	51.80	1	2,776	0.04%
2019/03/28	0	0.00	2	51.65	51.40	-2	2,767	-0.07%
2019/03/27	1	51.60	0	0.00	51.90	1	2,734	0.04%
2019/03/26	2	52.10	1	52.30	52.00	1	2,714	0.04%
2019/03/25	2	51.25	0	0.00	51.00	2	2,657	0.08%
2019/03/22	2	55.25	4	54.68	52.50	-2	2,627	-0.08%
2019/03/21	2	54.30	1	53.70	53.60	1	2,509	0.04%
2019/03/20	1	51.70	0	0.00	53.00	1	2,412	0.04%
2019/03/19	4	52.38	7	51.69	51.90	-3	2,367	-0.13%
2019/03/18	1	49.35	1	49.30	49.20	0	2,145	0.00%
2019/03/15	1	48.60	0	0.00	48.25	1	2,131	0.05%
2019/03/13	0	0.00	1	48.30	48.30	-1	2,142	-0.05%
2019/03/12	2	48.58	4	48.65	48.10	-2	2,173	-0.09%
2019/03/11	0	0.00	1	47.60	47.35	-1	2,153	-0.05%
2019/02/26	0	0.00	7	49.15	48.10	-7	2,515	-0.28%
2019/02/22	2	48.45	2	50.10	48.45	0	2,497	0.00%
2019/02/21	11	49.04	1	48.80	49.80	10	2,425	0.41%
2019/02/15	2	47.83	2	48.70	47.35	0	2,274	0.00%
2019/02/14	0	0.00	9	48.61	48.35	-9	2,210	-0.41%
2019/02/13	14	48.49	3	48.28	48.60	11	2,158	0.51%
2019/01/29	1	46.60	0	0.00	46.50	1	2,013	0.05%
2019/01/25	2	47.50	3	48.20	47.50	-1	2,017	-0.05%
2019/01/24	1	48.15	0	0.00	47.50	1	1,998	0.05%
2019/01/23	3	46.58	13	46.68	46.90	-10	1,972	-0.51%
2019/01/21	11	48.23	12	49.88	48.15	-1	1,914	-0.05%
2019/01/18	3	45.32	10	45.66	46.80	-7	1,678	-0.42%
2019/01/17	19	46.37	3	45.93	44.00	16	1,608	0.99%
2019/01/16	5	43.97	3	44.10	45.20	2	1,529	0.13%
2019/01/15	0	0.00	1	41.60	41.85	-1	1,464	-0.07%
2019/01/09	1	42.20	0	0.00	42.20	1	1,493	0.07%
2019/01/08	0	0.00	3	40.05	40.65	-3	1,472	-0.20%
2019/01/03	3	38.95	0	0.00	37.80	3	1,530	0.20%
2018/12/04	5	48.80	0	0.00	48.30	5	1,574	0.32%
2018/11/30	0	0.00	1	48.10	48.45	-1	1,534	-0.07%
2018/11/28	2	43.45	1	45.25	45.40	1	1,334	0.07%
2018/11/22	0	0.00	1	40.60	39.25	-1	1,166	-0.09%
2018/11/21	0	0.00	1	38.00	38.00	-1	1,130	-0.09%
2018/11/05	0	0.00	1	38.35	38.30	-1	1,284	-0.08%
2018/10/23	1	36.85	0	0.00	36.85	1	1,309	0.08%
2018/10/19	2	36.80	0	0.00	39.50	2	1,313	0.15%
2018/10/16	2	36.80	2	36.20	35.80	0	1,282	0.00%
2018/10/11	0	0.00	2	34.85	34.50	-2	1,246	-0.16%
2018/10/05	1	39.80	0	0.00	39.30	1	1,232	0.08%
2018/10/04	0	0.00	1	41.50	41.20	-1	1,220	-0.08%
2018/10/03	0	0.00	1	43.45	42.80	-1	1,210	-0.08%
2018/09/28	0	0.00	1	45.15	44.35	-1	1,220	-0.08%
2018/09/25	1	44.90	0	0.00	45.35	1	1,243	0.08%
2018/09/21	1	44.15	0	0.00	44.20	1	1,243	0.08%
2018/09/19	1	44.10	1	44.40	44.65	0	1,257	0.00%
2018/09/18	0	0.00	1	43.60	43.40	-1	1,254	-0.08%
2018/09/14	1	45.50	0	0.00	45.75	1	1,246	0.08%
2018/09/13	1	45.70	0	0.00	45.00	1	1,225	0.08%
2018/09/12	0	0.00	5	45.05	44.35	-5	1,221	-0.41%
2018/09/10	1	47.20	0	0.00	47.20	1	1,207	0.08%
2018/08/28	6	54.45	0	0.00	54.80	6	1,568	0.38%
2018/08/27	0	0.00	5	53.46	53.50	-5	1,596	-0.31%
2018/08/21	0	0.00	7	50.46	51.20	-7	1,803	-0.39%
2018/08/20	1	51.80	0	0.00	51.80	1	1,809	0.06%
2018/08/17	1	59.00	0	0.00	57.30	1	1,770	0.06%
2018/08/16	0	0.00	1	58.50	58.70	-1	1,788	-0.06%
2018/08/15	0	0.00	1	59.50	59.20	-1	1,797	-0.06%
2018/08/13	1	58.00	0	0.00	57.40	1	1,832	0.05%
2018/08/10	0	63.00	0	0.00	62.50	0	1,825	0.00%
2018/08/03	0	0.00	2	63.10	63.30	-2	2,012	-0.10%
2018/08/02	3	63.93	2	62.75	62.30	1	2,034	0.05%
2018/08/01	0	0.00	3	64.20	64.00	-3	2,059	-0.15%
2018/07/31	0	0.00	1	62.30	61.70	-1	2,068	-0.05%
2018/07/30	2	63.35	0	0.00	63.00	2	2,067	0.10%
2018/07/27	4	63.23	2	62.80	63.40	2	2,066	0.10%
2018/07/23	5	60.04	0	0.00	59.90	5	2,153	0.23%
2018/07/19	1	62.20	0	0.00	61.50	1	2,250	0.04%
2018/07/17	0	0.00	1	60.70	60.60	-1	2,338	-0.04%
2018/07/13	1	61.00	1	62.20	60.50	0	2,407	0.00%
2018/07/12	1	60.80	0	0.00	60.40	1	2,422	0.04%
2018/07/10	0	0.00	1	61.40	61.30	-1	2,450	-0.04%
2018/07/09	0	0.00	1	60.60	60.40	-1	2,458	-0.04%
2018/07/04	1	59.80	0	0.00	59.40	1	2,503	0.04%
2018/07/03	1	60.20	0	0.00	60.20	1	2,496	0.04%
2018/06/25	1	63.10	0	0.00	63.00	1	2,522	0.04%
2018/06/15	0	0.00	1	68.40	66.90	-1	2,621	-0.04%
2018/06/14	10	68.80	0	0.00	68.50	10	2,611	0.38%
2018/06/12	9	70.92	11	71.41	70.70	-2	2,696	-0.07%
2018/06/07	0	0.00	1	67.90	68.60	-1	2,822	-0.04%
2018/06/05	5	67.70	0	0.00	67.70	5	2,852	0.18%
2018/06/04	1	66.10	7	67.41	67.40	-6	2,807	-0.21%
2018/06/01	2	65.45	0	0.00	65.40	2	2,806	0.07%
2018/05/31	0	0.00	3	67.77	66.60	-3	2,799	-0.11%
2018/05/30	1	64.00	1	63.10	65.20	0	2,739	0.00%
2018/05/28	5	64.20	0	0.00	64.00	5	2,688	0.19%
2018/05/25	0	0.00	0.2	61.30	61.20	-0.2	2,701	-0.01%
2018/05/17	1	61.30	0	0.00	60.00	1	3,163	0.03%
2018/05/14	0.2	60.00	0	0.00	60.20	0.2	3,291	0.01%
2018/05/11	1	59.00	0	0.00	59.30	1	3,337	0.03%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	1	56.80	0	0.00	56.90	1	3,412	0.03%
2018/05/08	3	58.10	3	57.50	58.10	0	3,484	0.00%
2018/05/03	1	56.20	2	55.50	56.10	-1	4,106	-0.02%
2018/04/26	1	56.50	0	0.00	55.60	1	4,058	0.02%
2018/04/20	1	61.50	0	0.00	60.60	1	3,983	0.03%
2018/04/18	1	67.30	0	0.00	63.90	1	3,956	0.03%
2018/04/17	0	0.00	1	66.50	66.40	-1	3,924	-0.03%
2018/04/16	1	66.00	0	0.00	66.40	1	3,932	0.03%
2018/04/13	1	67.10	0	0.00	67.00	1	3,916	0.03%
2018/04/12	0	0.00	20	68.12	68.00	-20	3,925	-0.51%
2018/04/11	1	68.10	0	0.00	69.00	1	3,939	0.03%
2018/04/10	1	70.00	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	70.90	71.40	-1	4,022	-0.02%
2018/04/03	1	68.10	0	0.00	69.30	1	4,036	0.02%
2018/03/31	0	0.00	1	72.00	71.40	-1	4,047	-0.02%
2018/03/30	2	71.80	0	0.00	71.20	2	4,050	0.05%
2018/03/26	1	71.70	0	0.00	71.30	1	4,127	0.02%
2018/03/19	1	74.50	0	0.00	75.40	1	4,087	0.02%
2018/03/16	5	76.04	3	77.73	75.10	2	4,081	0.05%
2018/03/15	14	75.89	17	75.94	76.70	-3	3,974	-0.08%
2018/03/13	0	0.00	3	73.87	74.00	-3	3,780	-0.08%
2018/03/12	1	73.00	2	73.30	72.90	-1	3,782	-0.03%
2018/03/08	1	70.10	0	0.00	70.10	1	3,757	0.03%
2018/03/07	1	70.80	2	70.30	69.80	-1	3,746	-0.03%
2018/03/06	5	71.60	0	0.00	72.00	5	3,766	0.13%
2018/03/05	1	71.80	1	72.30	71.80	0	3,774	0.00%
2018/03/02	5	73.00	0	0.00	72.60	5	3,786	0.13%
2018/03/01	0	0.00	1	73.70	73.50	-1	3,786	-0.03%
2018/02/27	4	75.10	2	76.00	73.00	2	3,792	0.05%
2018/02/26	22	76.24	14	76.52	74.30	8	3,813	0.21%
2018/02/23	2	73.30	4	73.80	72.50	-2	3,599	-0.06%
2018/02/22	5	72.36	3	73.40	72.00	2	3,588	0.06%
2018/02/21	3	71.40	1	70.60	70.90	2	3,585	0.06%
2018/02/12	1	69.00	0	0.00	67.80	1	3,546	0.03%
2018/02/08	1	69.90	1	71.50	70.30	0	3,476	0.00%
2018/02/07	6	70.65	5	71.34	70.00	1	3,452	0.03%
2018/02/06	2	66.50	0	0.00	67.40	2	3,403	0.06%
2018/02/05	0	0.00	2	72.25	73.70	-2	3,340	-0.06%
2018/02/02	2	72.50	2	71.85	71.60	0	3,287	0.00%
2018/01/31	0	0.00	5	75.00	76.10	-5	3,304	-0.15%
2018/01/30	4	76.70	7	77.91	75.30	-3	3,489	-0.09%
2018/01/29	15	73.20	17	71.05	75.70	-2	3,226	-0.06%
2018/01/25	1	66.20	0	0.00	65.50	1	3,039	0.03%
2018/01/23	1	67.00	0	0.00	65.80	1	3,186	0.03%
2018/01/19	2	69.30	2	69.60	67.20	0	3,328	0.00%
2018/01/18	2	66.45	2	67.75	68.10	0	3,280	0.00%
2018/01/15	0	0.00	2	67.70	67.30	-2	3,555	-0.06%
2018/01/12	3	66.00	0	0.00	65.90	3	3,677	0.08%
2018/01/10	0	0.00	1	64.70	63.40	-1	4,100	-0.02%
2018/01/05	3	67.63	3	67.60	67.40	0	4,639	0.00%
2018/01/04	1	68.60	1	68.70	67.70	0	4,687	0.00%