新唐 (4919)-兆豐-彰化券商分點個股進出

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
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
1,618張
產業
上市半導體類股
1453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－兆豐-彰化券商分點個股進出

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

兆豐-彰化券商分點個股進出
兆豐-彰化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
2024/06/06	0	0.00	1	123.00	123.50	-1	2,091	-0.05%
2024/06/03	1	125.50	1.1	126.43	125.50	-0.1	2,168	0.00%
2024/05/31	1	130.00	0	0.00	128.00	1	2,163	0.05%
2024/05/28	1	129.50	2	129.50	131.50	-1	2,142	-0.05%
2024/05/27	0	0.00	0.5	124.00	123.00	-0.5	2,040	-0.02%
2024/05/13	0.5	122.43	0	0.00	122.50	0.5	2,115	0.02%
2024/05/06	0	0.00	10	129.00	123.50	-10	2,067	-0.48%
2024/05/03	1	130.00	0	0.00	130.00	1	1,987	0.05%
2024/04/29	10	130.50	0	0.00	130.50	10	1,951	0.51%
2024/04/25	0	0.00	10	130.00	127.50	-10	1,914	-0.52%
2024/04/15	0	0.00	4	130.00	129.00	-4	1,793	-0.22%
2024/04/12	0	0.00	2	129.00	129.50	-2	1,774	-0.11%
2024/04/10	10	128.00	0	0.00	127.50	10	1,826	0.55%
2024/04/09	0	0.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/02	0	0.00	1	126.50	126.50	-1	1,884	-0.05%
2024/03/27	1	124.50	0	0.00	123.50	1	1,845	0.05%
2024/03/26	0	0.00	0.1	123.00	122.00	-0.1	1,831	0.00%
2024/03/25	0	0.00	0	124.00	123.00	0	1,834	0.00%
2024/03/22	0	0.00	2	123.25	123.50	-2	1,847	-0.11%
2024/03/21	2	122.25	0	0.00	122.00	2	1,896	0.11%
2024/03/15	0.1	121.50	0	0.00	120.00	0.1	2,010	0.00%
2024/03/13	1	123.50	0.2	122.00	122.00	0.8	2,048	0.04%
2024/03/12	3	124.00	0	0.00	124.00	3	2,096	0.14%
2024/03/07	1.3	125.23	1	125.50	125.50	0.3	2,176	0.01%
2024/03/04	1	129.00	0	0.00	129.50	1	2,578	0.04%
2024/02/29	0	0.00	12	127.50	129.00	-12	2,825	-0.42%
2024/02/27	12	130.50	0	0.00	128.50	12	2,883	0.42%
2024/02/23	1	132.00	0	0.00	131.00	1	3,044	0.03%
2024/01/25	1	131.00	0	0.00	131.00	1	3,604	0.03%
2024/01/24	0.2	133.50	0	0.00	131.00	0.2	3,620	0.01%
2024/01/23	1	133.00	10	133.00	133.00	-9	3,631	-0.25%
2024/01/22	0	0.00	1	134.50	133.50	-1	3,639	-0.03%
2024/01/19	0	0.00	4	132.00	132.50	-4	3,646	-0.11%
2024/01/17	1	133.50	0	0.00	130.00	1	3,651	0.03%
2024/01/09	1	136.50	1	134.50	135.00	0	3,800	0.00%
2024/01/05	1	141.50	0	0.00	139.50	1	3,835	0.03%
2023/12/29	1	140.00	1	142.00	142.00	0	3,793	0.00%
2023/12/28	0	0.00	1	144.00	142.00	-1	3,785	-0.03%
2023/12/26	1	139.00	0	0.00	140.00	1	3,729	0.03%
2023/12/22	2	139.00	0	0.00	139.50	2	3,734	0.05%
2023/12/21	0	0.00	1	136.50	137.50	-1	3,727	-0.03%
2023/12/20	9	138.50	0	0.00	137.50	9	3,735	0.24%
2023/12/15	1	141.50	0	0.00	141.00	1	3,721	0.03%
2023/12/08	1	142.50	2	144.00	143.00	-1	3,889	-0.03%
2023/12/07	0	0.00	1	143.00	142.00	-1	3,886	-0.03%
2023/12/06	3	146.50	4	145.50	145.50	-1	3,856	-0.03%
2023/12/05	2	146.00	1	147.50	146.00	1	3,838	0.03%
2023/12/01	0	0.00	3	150.17	149.50	-3	3,798	-0.08%
2023/11/30	1	148.50	0	148.00	148.50	1	3,801	0.03%
2023/11/29	18.1	148.56	17	149.00	149.50	1.1	3,692	0.03%
2023/11/27	0	144.50	5	143.30	141.50	-5	3,349	-0.15%
2023/11/24	0.1	139.00	0	0.00	139.00	0.1	3,216	0.00%
2023/11/22	0.2	140.50	4	140.25	140.50	-3.8	3,120	-0.12%
2023/11/21	1	138.00	0	0.00	138.00	1	3,036	0.03%
2023/11/20	0.2	138.50	1	139.50	138.50	-0.8	3,037	-0.03%
2023/11/17	0.5	139.00	0	0.00	138.50	0.5	3,057	0.02%
2023/11/16	3	137.50	0	0.00	136.50	3	3,041	0.10%
2023/11/15	1	138.00	1	137.50	138.00	0	3,016	0.00%
2023/11/14	4	132.50	24	132.50	133.00	-20	2,750	-0.73%
2023/11/13	1	132.50	1	131.50	132.50	0	2,771	0.00%
2023/11/10	4	131.00	0	0.00	131.00	4	2,750	0.15%
2023/11/09	0	0.00	4.3	129.50	129.50	-4.3	2,758	-0.15%
2023/11/07	4	130.50	10.1	129.50	130.50	-6.1	2,781	-0.22%
2023/11/06	20	128.50	0	0.00	128.50	20	2,818	0.71%
2023/11/03	0	0.00	4	128.00	127.50	-4	2,829	-0.14%
2023/11/02	4	131.00	0	0.00	131.00	4	2,812	0.14%
2023/11/01	1	128.50	1	129.50	128.50	0	2,820	0.00%
2023/10/31	1.4	128.37	25	128.86	127.00	-23.7	2,866	-0.82%
2023/10/30	1	127.00	1	128.00	128.00	0	2,994	0.00%
2023/10/25	20	130.50	0	0.00	129.00	20	3,545	0.56%
2023/10/24	0	0.00	20	128.00	130.00	-20	3,591	-0.56%
2023/10/23	0	0.00	4	128.00	128.00	-4	3,647	-0.11%
2023/10/20	20	132.00	0	0.00	132.50	20	3,681	0.54%
2023/10/19	4	132.50	0	0.00	132.50	4	3,759	0.11%
2023/10/18	1	131.00	2	131.50	130.00	-1	3,850	-0.03%
2023/10/17	11	131.18	1	131.50	130.00	10	3,988	0.25%
2023/10/16	5	130.00	4	131.50	130.50	1	4,164	0.02%
2023/10/11	0	0.00	1	126.50	126.00	-1	4,416	-0.02%
2023/10/06	0.4	128.00	0	0.00	128.00	0.4	4,463	0.01%
2023/10/05	0	0.00	2	125.50	126.50	-2	4,468	-0.04%
2023/09/28	0	0.00	1	125.50	125.00	-1	4,703	-0.02%
2023/09/27	1	124.50	0	0.00	124.50	1	4,946	0.02%
2023/09/25	0	0.00	3	127.17	126.50	-3	5,098	-0.06%
2023/09/22	0.1	126.50	0	0.00	128.00	0.1	5,066	0.00%
2023/09/21	1	127.51	0	0.00	127.50	1	5,038	0.02%
2023/09/19	1	132.50	0	0.00	132.50	1	5,046	0.02%
2023/09/13	3	131.83	3	132.00	130.00	0	4,971	0.00%
2023/09/12	2	128.50	0	0.00	128.50	2	4,885	0.04%
2023/09/11	0.1	128.00	0	0.00	126.50	0.1	4,966	0.00%
2023/09/08	0.1	128.00	0	0.00	127.00	0.1	5,039	0.00%
2023/09/07	1	129.50	1	127.50	127.50	0	5,196	0.00%
2023/09/05	1.1	126.60	3	125.67	128.50	-2	5,203	-0.04%
2023/08/30	1	123.50	0.1	123.00	123.00	0.9	5,256	0.02%
2023/08/23	0	0.00	1	119.00	121.50	-1	5,455	-0.02%
2023/08/17	0	0.00	1	126.50	127.00	-1	5,511	-0.02%
2023/08/16	1	123.50	0	0.00	125.50	1	5,510	0.02%
2023/08/15	1	124.50	0	0.00	125.00	1	5,599	0.02%
2023/08/11	0.1	125.00	0	0.00	124.00	0.1	5,709	0.00%
2023/08/10	1	124.00	0	0.00	124.50	1	5,803	0.02%
2023/08/09	0	0.00	3	127.17	127.50	-3	5,797	-0.05%
2023/08/04	1	125.50	0	0.00	126.50	1	5,943	0.02%
2023/08/01	1	140.50	1	135.00	133.00	0	6,000	0.00%
2023/07/31	1.1	137.61	2	139.25	140.00	-0.9	5,836	-0.02%
2023/07/28	4	142.00	3	142.00	142.00	1	5,698	0.02%
2023/07/27	3	138.17	3	139.50	139.50	0	5,616	0.00%
2023/07/26	0	0.00	20	137.00	136.50	-20	5,628	-0.36%
2023/07/25	2	140.25	2	141.25	139.00	0	5,618	0.00%
2023/07/24	3	140.33	1.5	141.17	140.00	1.5	5,584	0.03%
2023/07/20	1	147.00	3	145.50	142.00	-2	5,673	-0.04%
2023/07/19	1.6	143.31	3	143.00	141.50	-1.4	5,475	-0.03%
2023/07/18	2.3	140.17	1	140.00	141.00	1.3	5,344	0.02%
2023/07/17	3	137.33	2	137.00	138.00	1	5,173	0.02%
2023/07/14	0	0.00	3	137.50	137.00	-3	5,169	-0.06%
2023/07/13	2	132.00	2	134.00	133.00	0	5,120	0.00%
2023/07/12	1	131.50	1	132.00	131.50	0	5,077	0.00%
2023/07/11	1	133.00	0	133.50	133.50	1	5,062	0.02%
2023/07/10	1	131.00	0	0.00	131.00	1	5,068	0.02%
2023/07/07	3	132.67	0.5	130.50	131.00	2.6	5,071	0.05%
2023/07/06	1	135.02	0	0.00	134.00	1	5,046	0.02%
2023/07/05	1	138.00	2	137.00	136.00	-1	4,982	-0.02%
2023/07/04	2	132.51	0	0.00	135.50	2	4,758	0.04%
2023/06/30	1	127.00	1.1	128.45	128.50	-0.1	4,718	0.00%
2023/06/29	0	0.00	2	129.25	128.00	-2	4,822	-0.04%
2023/06/28	22	128.84	1	130.00	127.00	21	4,942	0.42%
2023/06/27	2	129.00	0	0.00	128.00	2	5,056	0.04%
2023/06/26	0	0.00	3	130.50	131.00	-3	5,095	-0.06%
2023/06/21	2	128.00	0	0.00	128.00	2	5,190	0.04%
2023/06/20	1	130.00	20	129.50	129.50	-19	5,593	-0.34%
2023/06/19	0	0.00	1.3	130.85	130.50	-1.3	5,642	-0.02%
2023/06/16	11	131.95	1	132.50	131.50	10	5,638	0.18%
2023/06/15	0	0.00	4	133.63	134.00	-4	5,682	-0.07%
2023/06/14	2.3	131.22	2	131.25	130.50	0.3	5,637	0.01%
2023/06/13	5	135.00	5.3	135.12	135.00	-0.3	5,582	-0.01%
2023/06/12	2.1	130.29	1	129.50	130.50	1.1	5,487	0.02%
2023/06/08	1	127.00	0	0.00	126.00	1	5,502	0.02%
2023/06/07	0	0.00	11	128.50	129.00	-11	5,548	-0.20%
2023/06/06	1	127.00	0	0.00	127.00	1	5,595	0.02%
2023/06/05	0	0.00	1	129.00	130.00	-1	5,624	-0.02%
2023/06/02	1	127.00	0	0.00	127.00	1	5,665	0.02%
2023/06/01	2	127.00	0	0.00	127.00	2	5,927	0.03%
2023/05/31	1	129.00	8	129.00	129.00	-7	6,015	-0.12%
2023/05/29	2	130.50	1	129.50	130.50	1	6,039	0.02%
2023/05/26	0.3	126.00	0	0.00	125.50	0.3	6,126	0.00%
2023/05/25	1	126.00	2.2	125.77	125.50	-1.2	6,300	-0.02%
2023/05/24	2.2	125.00	0	0.00	124.50	2.2	6,388	0.03%
2023/05/23	1	128.00	1	127.50	127.50	0	6,466	0.00%
2023/05/19	3	129.00	1	127.50	126.00	2	6,787	0.03%
2023/05/18	6	126.75	0	0.00	125.50	6	6,762	0.09%
2023/05/17	0	0.00	1	123.00	123.00	-1	6,795	-0.01%
2023/05/16	21	124.83	0	0.00	121.50	21	6,830	0.31%
2023/05/11	1	126.00	0	0.00	124.00	1	6,930	0.01%
2023/05/10	30	127.00	1	129.00	129.50	29	7,124	0.41%
2023/05/09	1	126.50	0	0.00	126.50	1	7,217	0.01%
2023/05/08	0	0.00	8	133.50	133.50	-8	7,224	-0.11%
2023/05/05	0	0.00	2	133.00	133.50	-2	7,405	-0.03%
2023/05/04	3	132.33	1	134.00	131.50	2	7,952	0.03%
2023/05/03	0	0.00	11	129.73	133.50	-11	8,266	-0.13%
2023/05/02	1	131.00	0	0.00	131.00	1	8,292	0.01%
2023/04/28	0	0.00	2	130.75	133.00	-2	8,374	-0.02%
2023/04/27	22	130.11	33	127.85	129.50	-11	8,347	-0.13%
2023/04/25	1	132.50	0	0.00	130.00	1	8,288	0.01%
2023/04/19	3	144.50	0	0.00	143.50	3	8,468	0.04%
2023/04/18	1	147.00	0	0.00	147.00	1	8,422	0.01%
2023/04/17	1	149.00	2	150.50	149.00	-1	8,406	-0.01%
2023/04/14	1	148.50	1	149.50	148.50	0	8,401	0.00%
2023/04/13	2	147.50	0	0.00	147.00	2	8,416	0.02%
2023/03/31	1.9	149.74	3	150.33	149.50	-1.1	8,403	-0.01%
2023/03/30	2	148.50	4	147.50	148.50	-2	8,360	-0.02%
2023/03/29	5	144.40	1	146.00	143.00	4	8,337	0.05%
2023/03/27	1	151.50	0	0.00	151.50	1	8,360	0.01%
2023/03/24	0	0.00	1	156.00	155.50	-1	8,339	-0.01%
2023/03/23	11	156.05	12	158.04	159.50	-1	8,267	-0.01%
2023/03/22	0	0.00	2	149.25	150.00	-2	7,933	-0.03%
2023/03/21	1	147.00	1	150.00	147.00	0	7,914	0.00%
2023/03/17	2	146.75	3	147.33	148.00	-1	7,991	-0.01%
2023/03/15	2	148.50	1	149.50	147.00	1	8,154	0.01%
2023/03/13	0	0.00	0.3	145.00	145.50	-0.3	8,335	0.00%
2023/03/09	1	148.50	0	0.00	148.50	1	8,462	0.01%
2023/03/07	2	148.75	1	148.00	148.50	1	8,528	0.01%
2023/03/06	3	155.17	2	152.75	151.50	1	8,498	0.01%
2023/03/03	0	0.00	1	149.50	150.50	-1	8,334	-0.01%
2023/03/02	1	148.00	1	149.00	148.00	0	8,660	0.00%
2023/03/01	0	0.00	1	148.50	149.50	-1	8,852	-0.01%
2023/02/24	2	149.00	1	150.00	147.50	1	9,086	0.01%
2023/02/23	1	145.50	4	146.75	149.50	-3	9,028	-0.03%
2023/02/21	1	143.50	2	145.25	145.50	-1	9,132	-0.01%
2023/02/20	3	143.33	1	145.50	143.50	2	9,533	0.02%
2023/02/17	2	144.50	0	0.00	144.50	2	9,521	0.02%
2023/02/16	3	148.50	1	146.50	149.00	2	9,440	0.02%
2023/02/15	1	146.00	1	147.00	145.00	0	9,608	0.00%
2023/02/13	1	147.50	0	0.00	147.50	1	9,556	0.01%
2023/02/10	1	147.50	1	151.50	147.50	0	9,660	0.00%
2023/02/09	3	150.83	0	0.00	150.50	3	9,805	0.03%
2023/02/08	2	154.25	25	149.86	154.00	-23	9,831	-0.23%
2023/02/07	20	147.00	2	148.00	148.50	18	9,742	0.18%
2023/02/06	2	148.50	1	150.50	148.50	1	9,772	0.01%
2023/02/03	0	0.00	1	147.00	151.50	-1	9,674	-0.01%
2023/02/02	2.1	148.00	2	148.00	147.00	0.1	9,537	0.00%
2023/02/01	2	137.25	2	136.75	142.00	0	9,089	0.00%
2023/01/31	1	129.50	0	0.00	129.50	1	8,855	0.01%
2023/01/30	1	129.50	0	0.00	130.50	1	8,906	0.01%
2023/01/13	1	125.50	1	126.50	124.00	0	8,992	0.00%
2023/01/12	0	0.00	1	126.50	125.50	-1	9,057	-0.01%
2023/01/11	0	0.00	1	125.50	125.50	-1	9,041	-0.01%
2023/01/10	0	0.00	1	123.00	123.50	-1	9,085	-0.01%
2023/01/09	0	0.00	4	121.38	123.50	-4	9,169	-0.04%
2023/01/06	0	0.00	1	117.00	118.00	-1	9,206	-0.01%
2023/01/05	1	116.00	0	0.00	115.50	1	9,376	0.01%
2023/01/03	1	118.00	0	0.00	118.00	1	9,535	0.01%
2022/12/27	1	118.00	0	0.00	118.00	1	9,880	0.01%
2022/12/26	0	0.00	0.2	117.00	116.00	-0.2	9,989	0.00%
2022/12/22	1	119.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	1	118.50	1	119.00	120.00	0	10,261	0.00%
2022/12/20	1	121.50	3	123.83	118.50	-2	10,300	-0.02%
2022/12/16	1	120.50	1	120.50	121.00	0	10,373	0.00%
2022/12/15	1	124.00	0	0.00	123.50	1	10,490	0.01%
2022/12/14	1	123.50	2	122.75	125.00	-1	10,525	-0.01%
2022/12/13	2	120.25	0	0.00	120.00	2	10,613	0.02%
2022/12/09	1	122.50	0	0.00	121.50	1	10,681	0.01%
2022/12/08	1	122.00	5	122.90	124.00	-4	10,619	-0.04%
2022/12/07	2	119.25	1	119.50	118.50	1	10,585	0.01%
2022/12/06	5.2	126.02	16	125.63	124.00	-10.8	10,914	-0.10%
2022/12/05	1	128.00	4	126.63	127.00	-3	10,858	-0.03%
2022/12/02	4	124.38	7	124.50	124.50	-3	10,783	-0.03%
2022/12/01	26	124.88	22	123.55	123.50	4	10,825	0.04%
2022/11/30	1	121.00	2	121.25	121.00	-1	10,891	-0.01%
2022/11/29	3	120.67	2	122.75	120.50	1	10,954	0.01%
2022/11/28	1	120.50	2	121.25	122.00	-1	10,869	-0.01%
2022/11/25	14	121.04	2	121.00	120.00	12	10,880	0.11%
2022/11/24	31	126.21	34	123.75	123.50	-3	10,847	-0.03%
2022/11/23	23	123.15	20	122.65	122.50	3	10,472	0.03%
2022/11/22	8	121.00	9	122.00	122.00	-1	10,331	-0.01%
2022/11/21	3	117.17	4	117.75	118.00	-1	10,324	-0.01%
2022/11/18	2	116.75	1	115.50	115.50	1	10,538	0.01%
2022/11/17	2	121.00	0	0.00	121.00	2	10,446	0.02%
2022/11/16	2	120.50	23	120.76	123.00	-21	10,300	-0.20%
2022/11/15	1	116.00	2	113.50	116.00	-1	9,870	-0.01%
2022/11/14	0	0.00	1	110.50	111.00	-1	10,112	-0.01%
2022/11/11	3	111.33	47	113.22	109.50	-44	10,391	-0.42%
2022/11/10	20	110.50	18	109.92	110.00	2	10,306	0.02%
2022/11/09	63	109.50	1	110.00	109.50	62	10,425	0.59%
2022/11/08	2	107.50	2	109.50	107.50	0	10,680	0.00%
2022/11/07	4	106.25	2	108.00	107.50	2	10,829	0.02%
2022/11/04	2	109.50	1	110.50	111.00	1	10,661	0.01%
2022/11/03	2	107.50	3	108.50	110.50	-1	10,550	-0.01%
2022/11/02	1	108.50	0	0.00	107.00	1	10,464	0.01%
2022/11/01	1	104.00	4	103.63	104.00	-3	10,460	-0.03%
2022/10/31	3	102.50	0	0.00	102.50	3	10,606	0.03%
2022/10/28	1	103.00	1	103.00	102.50	0	10,684	0.00%
2022/10/27	1	101.50	2	99.20	101.50	-1	10,623	-0.01%
2022/10/26	7	95.17	7	95.47	95.70	0	10,559	0.00%
2022/10/25	0	0.00	1	97.90	97.30	-1	10,521	-0.01%
2022/10/24	1	97.90	2	100.00	97.90	-1	10,523	-0.01%
2022/10/21	4	97.25	4	95.80	95.00	0	10,508	0.00%
2022/10/20	3	96.63	1	98.60	98.40	2	10,537	0.02%
2022/10/19	2	100.50	2	102.25	99.80	0	10,741	0.00%
2022/10/18	2	103.00	1	100.50	100.50	1	10,864	0.01%
2022/10/17	2	99.70	2	101.00	103.00	0	11,816	0.00%
2022/10/14	1	99.00	3	101.50	103.50	-2	12,295	-0.02%
2022/10/13	1	96.80	1	99.80	94.10	0	12,329	0.00%
2022/10/12	2	104.75	1	103.00	104.00	1	12,291	0.01%
2022/10/11	2	108.75	0	0.00	107.00	2	12,413	0.02%
2022/10/05	2	114.75	2	116.25	113.00	0	13,248	0.00%
2022/09/29	0	0.00	20	108.00	104.50	-20	13,715	-0.15%
2022/09/27	0	0.00	12	112.75	113.50	-12	14,330	-0.08%
2022/09/26	0	0.00	30	114.83	108.50	-30	14,738	-0.20%
2022/09/23	31	117.21	1	116.50	117.00	30	15,029	0.20%
2022/09/22	33	125.42	4	124.50	124.00	29	15,066	0.19%
2022/09/20	1	125.00	2	123.50	122.50	-1	15,196	-0.01%
2022/09/19	1	120.50	1	121.50	120.50	0	15,291	0.00%
2022/09/15	3	122.50	3	120.00	120.00	0	15,554	0.00%
2022/09/14	1	122.00	22	123.50	123.50	-21	15,708	-0.13%
2022/09/13	70	125.06	50	123.92	122.50	20	15,748	0.13%
2022/09/07	1	112.50	3	114.00	115.00	-2	15,940	-0.01%
2022/09/06	4	114.00	1	120.50	113.00	3	16,010	0.02%
2022/09/05	1	118.50	0	0.00	118.50	1	15,932	0.01%
2022/09/01	0	0.00	1	123.00	121.00	-1	16,062	-0.01%
2022/08/31	11	124.36	12	125.29	125.50	-1	16,138	-0.01%
2022/08/30	1	122.50	0	0.00	122.50	1	16,552	0.01%
2022/08/29	3	122.17	1	122.00	123.00	2	17,208	0.01%
2022/08/25	2	127.50	7	127.29	127.50	-5	17,347	-0.03%
2022/08/24	2	122.25	1	124.00	123.00	1	17,193	0.01%
2022/08/23	3	121.50	0	0.00	121.50	3	17,543	0.02%
2022/08/22	1	123.50	0	0.00	123.50	1	17,678	0.01%
2022/08/19	4	127.88	6	127.17	125.50	-2	17,767	-0.01%
2022/08/18	46	122.47	50	118.88	124.50	-4	17,514	-0.02%
2022/08/17	1	119.50	1	123.50	119.50	0	17,449	0.00%
2022/08/16	3	123.83	0	0.00	122.50	3	17,705	0.02%
2022/08/15	5	125.20	27	124.28	124.00	-22	17,881	-0.12%
2022/08/12	0	0.00	3	120.33	121.50	-3	18,001	-0.02%
2022/08/10	1	112.00	0	0.00	111.00	1	18,274	0.01%
2022/08/08	1	115.00	2	113.75	114.00	-1	19,047	-0.01%
2022/08/05	4	110.13	4	111.63	114.00	0	19,385	0.00%
2022/08/04	4	105.75	3	104.67	106.50	1	19,606	0.01%
2022/08/03	3	108.50	0	0.00	108.00	3	19,728	0.02%
2022/08/02	3	109.00	2	110.00	109.00	1	20,209	0.00%
2022/07/29	1	119.00	1	119.50	119.50	0	21,141	0.00%
2022/07/28	4	120.00	3	122.00	118.00	1	21,759	0.00%
2022/07/27	3	119.17	3	120.00	120.00	0	22,255	0.00%
2022/07/26	6	120.58	5	119.90	119.50	1	22,354	0.00%
2022/07/25	3	127.83	0	0.00	127.50	3	22,271	0.01%
2022/07/22	9	133.44	33	132.12	130.00	-24	22,383	-0.11%
2022/07/21	8	124.13	27	125.80	129.50	-19	21,594	-0.09%
2022/07/20	41	117.51	1	117.50	118.00	40	21,191	0.19%
2022/07/19	4	115.00	0	0.00	114.00	4	21,217	0.02%
2022/07/18	4	117.00	6	118.17	117.00	-2	21,378	-0.01%
2022/07/15	10	114.75	4	116.38	116.00	6	21,812	0.03%
2022/07/14	1	107.00	1	109.50	114.50	0	21,730	0.00%
2022/07/13	9	114.22	6	114.83	110.00	3	21,524	0.01%
2022/07/12	69	111.65	30	112.33	112.50	39	21,510	0.18%
2022/07/11	4	117.38	23	117.70	117.50	-19	21,710	-0.09%
2022/07/08	12	119.21	28	116.80	117.00	-16	21,852	-0.07%
2022/07/07	4	115.38	3	117.50	117.00	1	21,879	0.00%
2022/07/06	10	116.50	20	114.60	112.50	-10	22,093	-0.05%
2022/07/05	13	118.92	16	117.72	118.00	-3	22,267	-0.01%
2022/07/04	4	119.88	2	119.75	122.00	2	22,281	0.01%
2022/07/01	20	125.20	5	127.50	122.50	15	22,482	0.07%
2022/06/30	11	136.73	0	0.00	136.00	11	22,408	0.05%
2022/06/29	1	141.00	3	139.00	143.00	-2	22,711	-0.01%
2022/06/28	5	141.70	2	143.00	140.50	3	22,946	0.01%
2022/06/27	2	148.01	4	148.25	147.50	-2	23,468	-0.01%
2022/06/22	0	0.00	1	152.00	144.00	-1	24,814	0.00%
2022/06/21	1	156.50	1	156.50	156.50	0	25,557	0.00%
2022/06/20	3	160.00	0	0.00	154.00	3	26,723	0.01%
2022/06/17	3	163.33	2	165.25	167.50	1	27,070	0.00%
2022/06/16	2	170.25	3	175.17	166.00	-1	27,297	0.00%
2022/06/15	1	170.00	2	169.75	170.50	-1	27,687	0.00%
2022/06/14	1	166.50	5	163.50	168.00	-4	27,861	-0.01%
2022/06/13	2	166.75	1	167.50	166.50	1	27,830	0.00%
2022/06/10	3	172.33	0	0.00	172.50	3	27,999	0.01%
2022/06/09	1	175.50	1	176.00	176.50	0	27,910	0.00%
2022/06/08	11	177.45	36	179.21	175.00	-25	27,819	-0.09%
2022/06/07	40	182.01	7	181.21	182.00	33	27,607	0.12%
2022/06/06	3	175.83	13	176.50	176.50	-10	27,139	-0.04%
2022/06/02	1	173.00	2	173.25	173.00	-1	26,990	0.00%
2022/06/01	2	173.00	2	174.50	171.50	0	26,945	0.00%
2022/05/31	4	173.25	4	172.63	173.50	0	26,840	0.00%
2022/05/30	2	169.00	6	167.42	169.00	-4	26,547	-0.02%
2022/05/27	13	163.77	11	162.73	162.50	2	26,408	0.01%
2022/05/26	1	164.00	0	0.00	160.50	1	26,281	0.00%
2022/05/25	2	162.00	3	163.17	164.00	-1	26,198	0.00%
2022/05/24	4	163.38	11	165.64	160.50	-7	26,005	-0.03%
2022/05/23	6	174.42	5.1	173.00	172.00	1	25,657	0.00%
2022/05/20	6	174.58	7	174.50	175.00	-1	25,429	0.00%
2022/05/19	1	171.00	0	0.00	173.50	1	25,020	0.00%
2022/05/18	6	172.92	7.1	174.06	171.50	-1.1	24,878	0.00%
2022/05/17	4	169.13	23	169.85	171.50	-19	24,725	-0.08%
2022/05/16	51	172.77	21.1	169.46	167.50	29.9	24,832	0.12%
2022/05/13	4	166.25	6	167.25	166.50	-2	24,511	-0.01%
2022/05/12	10	166.65	11.1	166.61	163.00	-1.1	24,431	0.00%
2022/05/11	6	165.25	3	166.00	163.50	3	24,469	0.01%
2022/05/10	5	168.00	3	166.33	168.00	2	24,989	0.01%
2022/05/09	5	166.00	4	164.38	163.00	1	24,776	0.00%
2022/05/06	10	168.50	22	167.45	171.50	-12	24,525	-0.05%
2022/05/05	14.1	168.14	5.2	168.19	168.00	8.9	24,166	0.04%
2022/05/04	2	161.75	6.1	158.78	162.50	-4.1	23,768	-0.02%
2022/05/03	0.1	149.50	0	0.00	151.50	0.1	23,539	0.00%
2022/04/29	5	147.70	11	147.09	146.00	-6	23,509	-0.03%
2022/04/28	6	145.08	10	145.15	143.50	-4	23,501	-0.02%
2022/04/27	15	139.27	10	138.95	145.00	5	23,407	0.02%
2022/04/26	3	148.17	32	147.25	143.50	-29	23,610	-0.12%
2022/04/25	5	152.40	22	151.05	149.00	-17	23,957	-0.07%
2022/04/22	7	161.79	2	160.25	159.50	5	24,015	0.02%
2022/04/21	34	169.21	16	166.75	166.50	18	23,823	0.08%
2022/04/19	3	159.00	3	159.50	158.00	0	23,270	0.00%
2022/04/18	3	156.33	0	0.00	156.00	3	23,186	0.01%
2022/04/15	7.1	157.15	1	154.00	156.50	6.1	23,015	0.03%
2022/04/14	1.1	165.57	2	168.00	167.00	-0.9	22,684	0.00%
2022/04/13	1	163.50	1	163.50	163.50	0	22,437	0.00%
2022/04/12	3	161.50	2	159.50	159.00	1	22,172	0.00%
2022/04/11	7	164.64	7	164.79	160.50	0	21,872	0.00%
2022/04/08	17.1	171.13	7	171.79	173.00	10.1	21,426	0.05%
2022/04/07	10	171.15	8	170.31	172.50	2	20,942	0.01%
2022/04/06	3	179.33	1	184.50	180.00	2	20,316	0.01%
2022/04/01	25	183.66	3.6	182.92	183.00	21.4	20,023	0.11%
2022/03/31	2	194.25	11	192.77	191.00	-9	19,559	-0.05%
2022/03/30	0	0.00	6	203.17	190.50	-6	19,221	-0.03%
2022/03/29	2	185.50	9	188.56	194.50	-7	18,900	-0.04%
2022/03/28	16	181.19	7.1	184.16	177.00	9	18,930	0.05%
2022/03/25	4	179.13	4.1	178.64	179.50	-0.1	18,298	0.00%
2022/03/24	2	176.25	4.2	176.57	179.00	-2.2	17,766	-0.01%
2022/03/23	5	167.50	22	166.89	175.50	-17	16,873	-0.10%
2022/03/22	27	157.52	6.1	158.43	160.00	20.9	15,827	0.13%
2022/03/21	2	153.50	10.1	153.65	153.50	-8.1	15,465	-0.05%
2022/03/18	6.2	149.66	6	150.42	149.00	0.2	15,255	0.00%
2022/03/17	6.1	144.73	6	144.17	148.50	0.1	14,639	0.00%
2022/03/16	2	141.00	2	142.00	137.00	0	14,436	0.00%
2022/03/15	2	146.00	2	147.00	138.50	0	14,460	0.00%
2022/03/14	4	143.63	5	144.90	145.00	-1	14,442	-0.01%
2022/03/11	2	143.50	2	144.50	143.00	0	14,740	0.00%
2022/03/10	9.2	145.74	5	145.20	143.00	4.2	14,906	0.03%
2022/03/09	2	143.00	3	144.17	143.50	-1	15,044	-0.01%
2022/03/08	3	140.50	5	141.40	140.00	-2	15,349	-0.01%
2022/03/07	3	137.83	0	0.00	138.00	3	16,046	0.02%
2022/03/04	1	145.00	4	145.50	144.50	-3	17,325	-0.02%
2022/03/03	1	146.00	6	145.67	145.50	-5	18,951	-0.03%
2022/03/02	31	142.37	31.7	142.88	143.00	-0.7	19,522	0.00%
2022/03/01	1	138.50	3	139.67	139.50	-2	20,151	-0.01%
2022/02/25	4.2	137.12	6	137.75	136.50	-1.8	20,576	-0.01%
2022/02/24	2.8	136.21	3	135.17	133.50	-0.3	21,396	0.00%
2022/02/22	2	137.75	2	136.50	136.50	0	21,565	0.00%
2022/02/21	2	141.75	5	141.50	142.00	-3	21,782	-0.01%
2022/02/18	3	142.17	4.1	144.13	144.50	-1.1	22,092	0.00%
2022/02/17	12	144.50	4	143.01	143.00	8	22,348	0.04%
2022/02/16	11.1	150.11	12	149.71	147.50	-0.9	22,483	0.00%
2022/02/15	4	147.75	7.1	147.77	145.50	-3.1	22,383	-0.01%
2022/02/14	16	145.81	14	145.50	143.50	2	22,227	0.01%
2022/02/11	20	150.30	71	147.56	152.00	-51	22,140	-0.23%
2022/02/10	85	149.13	23	149.09	147.50	62	21,979	0.28%
2022/02/09	8	144.56	2.1	147.41	143.00	6	21,281	0.03%
2022/02/08	2	144.75	2.1	144.71	145.00	-0.1	21,042	0.00%
2022/02/07	5	145.50	66.2	146.71	144.00	-61.2	21,124	-0.29%
2022/01/26	32	142.95	2	142.25	143.00	30	20,884	0.14%
2022/01/25	63	139.62	40	140.56	140.50	23	20,809	0.11%
2022/01/24	3	135.00	4	136.75	138.50	-1	20,593	0.00%
2022/01/21	8	140.50	56	137.66	135.00	-48	20,604	-0.23%
2022/01/20	54	141.41	24	139.40	142.00	30	20,533	0.15%
2022/01/19	7	140.29	45	140.77	140.50	-38	20,662	-0.18%
2022/01/18	63	138.38	4	137.25	139.00	59	20,828	0.28%
2022/01/14	0	0.00	1	122.00	124.00	-1	21,152	0.00%
2022/01/13	0.2	125.50	2	126.00	126.00	-1.8	21,889	-0.01%
2022/01/12	1	128.00	0	0.00	126.50	1	22,179	0.00%
2022/01/11	2	130.75	0	0.00	130.50	2	22,287	0.01%
2022/01/10	0	0.00	1	134.00	137.00	-1	22,311	0.00%
2022/01/07	1	131.00	50	132.50	131.00	-49	22,444	-0.22%
2022/01/06	1	139.00	0	0.00	138.00	1	22,628	0.00%
2022/01/04	4	144.75	7	144.07	143.50	-3	23,052	-0.01%
2022/01/03	1	141.00	0	0.00	141.00	1	23,537	0.00%
2021/12/30	1	141.00	0	0.00	141.00	1	23,999	0.00%
2021/12/29	4	143.75	1	145.00	142.00	3	24,430	0.01%
2021/12/28	0	0.00	2	143.75	143.50	-2	24,848	-0.01%
2021/12/27	1	142.50	2	143.25	142.50	-1	25,173	0.00%
2021/12/24	1	143.00	22	145.05	143.00	-21	25,512	-0.08%
2021/12/23	36	146.17	15	147.07	145.00	21	25,614	0.08%
2021/12/22	86	148.87	38.1	150.28	145.50	47.9	25,562	0.19%
2021/12/21	1	141.00	0	0.00	139.50	1	25,152	0.00%
2021/12/17	1	142.50	1	145.50	144.50	0	26,456	0.00%
2021/12/16	4	146.25	3	147.83	147.00	1	26,543	0.00%
2021/12/15	2.3	143.09	6	140.00	143.00	-3.7	26,464	-0.01%
2021/12/14	4.1	140.54	0	0.00	142.00	4.1	26,689	0.02%
2021/12/10	3	140.83	10	138.05	140.00	-7	27,342	-0.03%
2021/12/08	3	142.50	2	145.50	144.50	1	28,612	0.00%
2021/12/07	4.2	147.90	3	145.00	144.00	1.2	28,992	0.00%
2021/12/06	2	150.00	40	153.00	149.00	-38	29,329	-0.13%
2021/12/03	46.5	153.90	7	153.86	154.00	39.5	30,337	0.13%
2021/12/02	13	159.12	10	156.00	152.00	3	30,465	0.01%
2021/12/01	13	159.23	6	160.42	162.50	7	30,713	0.02%
2021/11/30	11	161.59	12	158.79	155.50	-1	30,901	0.00%
2021/11/29	13	147.88	70	146.19	156.00	-57	31,412	-0.18%
2021/11/26	44	142.27	44	140.53	143.50	0	31,181	0.00%
2021/11/25	57	142.54	7	144.50	139.00	50	30,992	0.16%
2021/11/24	1	137.00	0	0.00	138.00	1	30,645	0.00%
2021/11/23	5	144.70	6	144.00	143.00	-1	31,034	0.00%
2021/11/22	0	0.00	3	138.33	137.50	-3	31,544	-0.01%
2021/11/19	9	137.78	3	139.83	135.50	6	34,292	0.02%
2021/11/18	3	144.17	1	145.00	139.50	2	35,764	0.01%
2021/11/17	2	140.25	3	141.83	143.00	-1	36,558	0.00%
2021/11/16	9	139.78	6	140.25	136.00	3	37,590	0.01%
2021/11/15	15	137.17	13	138.35	138.50	2	38,657	0.01%
2021/11/12	2	134.00	6	134.75	133.00	-4	39,680	-0.01%
2021/11/11	1.5	129.83	2	131.50	130.50	-0.5	40,366	0.00%
2021/11/10	5	132.30	2.1	133.48	131.00	3	40,750	0.01%
2021/11/09	1	129.00	1	125.50	130.00	0	40,825	0.00%
2021/11/08	11	122.95	11	125.14	122.00	0	40,859	0.00%
2021/11/05	23	123.78	0	0.00	124.00	23	41,105	0.06%
2021/11/04	22	126.73	22	128.41	126.00	0	41,586	0.00%
2021/11/03	1	129.50	11	128.55	130.00	-10	41,987	-0.02%
2021/11/02	0	0.00	10	128.50	128.00	-10	42,474	-0.02%
2021/11/01	0	0.00	2	131.00	131.00	-2	43,019	0.00%
2021/10/28	0	130.00	0	0.00	129.00	0	44,764	0.00%
2021/10/27	5	129.80	7	130.57	132.00	-2	45,083	0.00%
2021/10/26	7.1	129.70	5.3	127.77	127.00	1.8	45,547	0.00%
2021/10/25	2.3	140.50	0	0.00	139.50	2.3	46,178	0.00%
2021/10/22	5	141.90	6.1	141.10	144.00	-1.1	46,175	0.00%
2021/10/21	5	139.90	4.1	139.64	136.00	0.9	46,465	0.00%
2021/10/20	3	133.50	2	134.50	135.00	1	46,586	0.00%
2021/10/15	40	121.25	43	122.06	122.00	-3	48,377	-0.01%
2021/10/14	3	120.83	0	0.00	118.00	3	48,819	0.01%
2021/10/08	3	136.00	3	139.00	131.00	0	50,305	0.00%
2021/10/07	47	133.67	46	129.80	133.50	1	50,945	0.00%
2021/10/06	5	127.40	6	128.92	130.50	-1	50,971	0.00%
2021/10/05	0	0.00	1	126.00	126.50	-1	51,717	0.00%
2021/10/04	1	123.50	1	124.50	121.50	0	52,128	0.00%
2021/10/01	49	122.49	48	128.57	124.00	1	52,726	0.00%
2021/09/30	5	134.90	5	134.70	134.00	0	53,156	0.00%
2021/09/29	51.1	136.27	1	136.00	134.00	50.1	53,244	0.09%
2021/09/28	0	0.00	2	135.00	139.00	-2	53,458	0.00%
2021/09/27	46.1	136.03	92	135.79	138.00	-45.9	53,472	-0.09%
2021/09/24	9	132.83	14	132.61	135.00	-5	52,807	-0.01%
2021/09/23	30	127.50	1	127.00	124.50	29	52,292	0.06%
2021/09/22	2	123.50	30	123.17	125.00	-28	52,340	-0.05%
2021/09/17	19	123.63	26	124.56	126.50	-7	52,383	-0.01%
2021/09/16	87	121.31	107	120.31	121.50	-20	52,394	-0.04%	大賣/
2021/09/15	128	120.73	18	123.00	120.00	110	52,459	0.21%	大買/鉅額交易
2021/09/14	304	122.93	399	124.62	121.50	-95	52,046	-0.18%	大買/大賣/
2021/09/13	126.3	131.63	145	131.76	129.00	-18.7	51,349	-0.04%	大買/大賣/
2021/09/10	252	130.80	260	131.97	133.00	-8	51,054	-0.02%	大買/大賣/
2021/09/09	654	134.08	654	133.43	133.00	0	50,598	0.00%	大買/大賣/
2021/09/08	500	131.88	457	132.42	130.50	43	50,078	0.09%	大買/大賣/
2021/09/07	6.4	144.56	0.2	140.00	138.50	6.2	49,056	0.01%
2021/09/06	32.1	156.19	47.2	158.24	153.50	-15.1	48,713	-0.03%
2021/09/03	20.2	164.90	12	166.13	165.50	8.2	48,488	0.02%
2021/09/02	33	169.94	28	171.63	159.00	5	48,252	0.01%
2021/09/01	38	164.70	40	164.48	167.00	-2	46,980	0.00%
2021/08/31	11	153.36	13	154.04	155.00	-2	46,231	0.00%
2021/08/30	5	150.50	5	152.00	150.00	0	46,138	0.00%
2021/08/27	3	153.00	10	152.05	150.00	-7	46,457	-0.02%
2021/08/26	70	159.41	63	160.08	158.00	7	46,194	0.02%
2021/08/25	40.1	161.59	38	164.76	158.50	2.1	45,344	0.00%
2021/08/24	7	157.43	17	159.56	163.50	-10	43,208	-0.02%
2021/08/23	18	150.56	4	149.25	149.00	14	42,798	0.03%
2021/08/20	8	142.31	14	141.86	144.00	-6	43,009	-0.01%
2021/08/19	18	146.67	22.1	149.47	135.00	-4.1	42,007	-0.01%
2021/08/18	20	139.58	16	138.19	150.00	4	40,718	0.01%
2021/08/17	61	142.66	63	143.76	137.50	-2	39,881	-0.01%
2021/08/16	5	134.80	15	135.03	135.50	-10	39,150	-0.03%
2021/08/13	19	134.58	20	137.93	130.50	-1	38,780	0.00%
2021/08/12	9	135.39	11	136.64	136.50	-2	38,600	-0.01%
2021/08/11	10.4	135.45	9	139.06	128.00	1.4	38,648	0.00%
2021/08/10	47	133.15	45	134.44	135.00	2	38,582	0.01%
2021/08/09	14.1	139.16	5	138.40	138.50	9.1	38,319	0.02%
2021/08/06	8	146.69	8	147.75	150.00	0	38,020	0.00%
2021/08/05	5	145.00	3	147.83	144.50	2	37,805	0.01%
2021/08/04	40	150.71	38	150.17	149.50	2	37,759	0.01%
2021/08/03	22	140.93	22	141.48	142.00	0	36,910	0.00%
2021/08/02	1	136.00	4	137.38	135.00	-3	36,810	-0.01%
2021/07/30	7	138.50	7	140.14	135.00	0	36,379	0.00%
2021/07/29	34	134.16	39	133.85	136.50	-5	35,710	-0.01%
2021/07/28	8	135.44	1	142.00	132.50	7	34,588	0.02%
2021/07/27	7	150.50	3	154.17	147.00	4	34,541	0.01%
2021/07/26	7	148.14	12	150.63	155.00	-5	33,627	-0.01%
2021/07/23	62	150.12	12	149.50	141.00	50	32,848	0.15%
2021/07/22	11	154.00	56	156.88	153.00	-45	32,220	-0.14%
2021/07/21	0	0.00	3	141.67	147.50	-3	31,411	-0.01%
2021/07/20	8	137.81	8	136.75	134.50	0	31,298	0.00%
2021/07/19	6	136.25	4	137.13	134.00	2	31,150	0.01%
2021/07/16	4	139.13	8	139.31	137.00	-4	31,080	-0.01%
2021/07/14	10	124.85	11	124.91	124.50	-1	30,605	0.00%
2021/07/13	0	0.00	4.1	121.06	123.00	-4.1	30,442	-0.01%
2021/07/12	14.1	113.11	14	111.79	112.00	0.1	30,802	0.00%
2021/07/09	21	101.55	21	102.10	105.50	0	29,847	0.00%
2021/07/08	5	95.74	5	96.02	96.20	0	29,423	0.00%
2021/07/07	8	91.89	12.2	93.21	95.50	-4.2	29,117	-0.01%
2021/07/06	3	87.87	5	88.08	86.90	-2	28,520	-0.01%
2021/07/05	11	88.16	16	88.03	86.20	-5	28,772	-0.02%
2021/07/02	12	80.45	13	81.13	86.00	-1	28,994	0.00%
2021/07/01	7	79.47	5	79.30	78.90	2	29,316	0.01%
2021/06/30	5	81.04	2	80.75	80.30	3	29,785	0.01%
2021/06/29	0	82.80	2	82.10	81.10	-2	31,403	-0.01%
2021/06/28	5	85.22	7	85.50	84.90	-2	33,429	-0.01%
2021/06/25	6	84.83	12	85.16	84.30	-6	34,038	-0.02%
2021/06/24	12	83.73	15	83.54	83.50	-3	33,812	-0.01%
2021/06/23	13	81.44	6	81.97	82.40	7	33,654	0.02%
2021/06/22	22	82.48	18	81.04	79.20	4	33,733	0.01%
2021/06/21	4	79.48	5	80.14	79.90	-1	33,417	0.00%
2021/06/18	5.1	80.16	0	0.00	79.60	5.1	33,176	0.02%
2021/06/17	3	79.50	3	80.67	81.50	0	33,009	0.00%
2021/06/16	6	82.69	8	81.86	79.90	-2	32,827	-0.01%
2021/06/15	7.2	83.38	1	83.40	82.30	6.2	32,627	0.02%
2021/06/11	14	84.41	16	84.38	83.00	-2	32,497	-0.01%
2021/06/10	24	83.03	30	83.28	83.10	-6	31,950	-0.02%
2021/06/09	23	79.80	20	80.22	78.60	3	31,065	0.01%
2021/06/08	81	76.63	88	77.53	77.00	-7	30,472	-0.02%
2021/06/07	10	84.99	15	85.42	83.10	-5	29,770	-0.02%
2021/06/04	18	87.84	19	87.37	86.00	-1	29,326	0.00%
2021/06/03	11	86.36	10	86.82	85.70	1	28,631	0.00%
2021/06/02	12	85.49	8	85.38	83.00	4	28,030	0.01%
2021/06/01	16	84.94	7	84.76	86.10	9	27,484	0.03%
2021/05/31	27	83.16	87	83.68	81.90	-60	26,770	-0.22%
2021/05/28	124	78.87	85	78.30	79.20	39	25,574	0.15%	大買/
2021/05/27	4	70.15	6	70.80	72.00	-2	24,303	-0.01%
2021/05/26	2	69.50	13	68.48	68.50	-11	23,964	-0.05%
2021/05/25	29	69.59	13	69.34	68.20	16	23,809	0.07%
2021/05/24	12	67.77	1	68.00	66.80	11	23,310	0.05%
2021/05/21	0	0.00	11	64.89	64.00	-11	23,089	-0.05%
2021/05/20	14	64.24	3	64.77	62.90	11	23,202	0.05%
2021/05/19	0	0.00	10.5	64.90	66.00	-10.5	23,128	-0.05%
2021/05/18	10	62.80	0	0.00	62.90	10	22,850	0.04%
2021/05/17	3	60.17	3	61.30	57.20	0	22,602	0.00%
2021/05/14	12.5	63.42	12	65.90	63.50	0.5	22,280	0.00%
2021/05/13	6	62.68	16	63.68	62.90	-10	21,942	-0.05%
2021/05/12	4	64.78	5	65.16	63.50	-1	21,570	0.00%
2021/05/11	20	68.58	6	69.40	67.00	14	20,854	0.07%
2021/05/10	5	72.50	19	73.52	74.00	-14	20,353	-0.07%
2021/05/07	0	0.00	1	67.30	67.30	-1	19,787	-0.01%
2021/05/06	5	61.50	5	64.50	61.20	0	19,751	0.00%
2021/05/05	12	63.52	2	64.30	62.80	10	19,622	0.05%
2021/05/04	10	64.84	11	65.00	64.40	-1	19,451	-0.01%
2021/04/29	0	0.00	2	70.25	69.00	-2	18,981	-0.01%
2021/04/28	16	70.84	17	70.84	69.60	-1	18,872	-0.01%
2021/04/27	13	74.78	9	73.04	72.10	4	18,631	0.02%
2021/04/26	3	74.90	4	75.95	75.40	-1	18,336	-0.01%
2021/04/23	6	74.52	8	74.89	74.40	-2	17,959	-0.01%
2021/04/22	10	76.17	11	76.54	72.60	-1	17,593	-0.01%
2021/04/21	2	72.95	0	0.00	73.40	2	17,087	0.01%
2021/04/20	56	73.40	68	73.50	73.00	-12	16,800	-0.07%
2021/04/19	588	70.77	584	71.04	70.00	4	16,096	0.02%	大買/大賣/
2021/04/16	76	69.27	74	69.46	71.10	2	15,114	0.01%
2021/04/15	104	64.46	107	63.90	64.70	-3	14,251	-0.02%	大買/大賣/
2021/04/14	185	61.05	184	61.36	63.70	1	13,976	0.01%	大買/大賣/
2021/04/13	476	66.83	506	67.15	65.60	-30	13,548	-0.22%	大買/大賣/
2021/04/12	30	66.67	8	66.65	66.70	22	12,897	0.17%
2021/04/09	24	61.57	12.3	61.85	60.70	11.7	12,824	0.09%
2021/04/08	34	66.99	30	67.11	64.00	4	12,398	0.03%
2021/04/07	31	63.41	41	63.43	64.20	-10	11,648	-0.09%
2021/04/06	25	58.56	18	59.09	58.40	7	11,053	0.06%
2021/04/01	708	59.15	701	59.34	58.20	7	10,491	0.07%	大買/大賣/
2021/03/31	34	56.90	41	56.15	57.40	-7	8,769	-0.08%
2021/03/30	56	49.83	58	50.44	52.20	-2	6,590	-0.03%
2021/03/26	21	47.42	24	47.24	47.45	-3	5,852	-0.05%
2021/03/25	29	46.74	32	46.56	47.00	-3	5,689	-0.05%
2021/03/24	4	44.49	0	0.00	44.45	4	5,396	0.07%
2021/03/22	2	44.70	1	45.20	45.10	1	5,465	0.02%
2021/03/19	1	44.50	4	44.38	44.50	-3	5,708	-0.05%
2021/03/18	0	0.00	1	45.45	45.00	-1	5,742	-0.02%
2021/03/17	2	46.05	3	45.10	45.15	-1	5,847	-0.02%
2021/03/16	2	46.40	1	45.80	46.50	1	5,917	0.02%
2021/03/11	0	0.00	1	44.50	44.60	-1	6,587	-0.02%
2021/03/05	1.3	44.42	0	0.00	44.30	1.3	7,337	0.02%
2021/03/04	1	44.80	0	0.00	45.00	1	7,367	0.01%
2021/03/03	1	44.80	2	45.30	46.20	-1	7,644	-0.01%
2021/03/02	2	47.93	2	47.10	46.30	0	7,592	0.00%
2021/02/25	0	0.00	4	47.31	46.90	-4	7,510	-0.05%
2021/02/24	2	47.05	3	47.00	46.70	-1	7,609	-0.01%
2021/02/22	16	48.00	14	48.62	47.45	2	7,530	0.03%
2021/02/18	2	46.55	4	47.14	46.85	-2	7,114	-0.03%
2021/02/03	0	0.00	2	43.85	43.70	-2	6,939	-0.03%
2021/01/26	2	45.65	0	0.00	44.70	2	6,806	0.03%
2021/01/21	1	45.15	0	0.00	44.05	1	6,733	0.01%
2021/01/19	0	0.00	3	46.10	46.10	-3	6,581	-0.05%
2021/01/15	2	47.60	2	47.95	47.30	0	6,465	0.00%
2021/01/14	20	47.94	25	47.82	48.20	-5	6,337	-0.08%
2021/01/12	4	46.73	2	46.75	46.15	2	6,067	0.03%
2021/01/11	4	47.10	4	47.36	47.50	0	5,985	0.00%
2021/01/08	1	45.80	0	0.00	45.35	1	5,832	0.02%
2021/01/06	11	45.54	12	45.43	45.65	-1	5,914	-0.02%
2021/01/04	1	47.65	11	48.20	47.65	-10	5,976	-0.17%
2020/12/31	10	47.73	9	47.53	47.45	1	5,860	0.02%
2020/12/30	12	46.70	0	0.00	46.70	12	5,800	0.21%
2020/12/28	3	46.60	0	0.00	46.65	3	5,771	0.05%
2020/12/25	1	46.10	2	46.50	46.40	-1	5,712	-0.02%
2020/12/24	3.1	47.10	8	46.64	46.75	-4.9	5,641	-0.09%
2020/12/23	2	46.35	3	45.97	46.20	-1	5,543	-0.02%
2020/12/22	7	44.94	1	45.65	44.90	6	5,383	0.11%
2020/12/21	2	43.73	1	43.75	45.05	1	5,259	0.02%
2020/12/18	1	45.20	0	0.00	44.75	1	5,182	0.02%
2020/12/16	2	45.48	1.4	45.54	45.30	0.6	5,161	0.01%
2020/12/15	2	45.95	1	45.30	45.15	1	5,109	0.02%
2020/12/14	1	47.60	2	48.15	47.40	-1	4,874	-0.02%
2020/12/11	4	47.85	2	47.55	46.95	2	4,843	0.04%
2020/12/10	3	49.15	0	0.00	48.25	3	4,790	0.06%
2020/12/09	5	51.40	3	51.03	51.00	2	4,654	0.04%
2020/12/08	2	49.55	1	49.90	50.20	1	4,480	0.02%
2020/12/07	21	51.77	20	52.09	50.80	1	4,324	0.02%
2020/12/04	29	49.30	31	48.71	48.75	-2	3,916	-0.05%
2020/12/03	6	48.36	5	47.05	47.50	1	3,684	0.03%
2020/12/02	2	46.70	0	0.00	46.45	2	3,307	0.06%
2020/12/01	4	44.83	2	45.40	45.50	2	3,232	0.06%
2020/11/30	2	45.15	0	0.00	45.20	2	3,333	0.06%
2020/11/27	30	46.20	50	46.02	45.75	-20	3,579	-0.56%
2020/11/26	2	44.15	0	0.00	44.35	2	3,259	0.06%
2020/11/25	1	43.95	5	44.10	43.75	-4	3,232	-0.12%
2020/11/24	0	0.00	4	44.30	43.90	-4	3,200	-0.12%
2020/11/23	6	44.88	1	45.15	44.80	5	3,145	0.16%
2020/11/20	5	43.15	0	0.00	43.70	5	2,993	0.17%
2020/11/16	7	41.99	0	0.00	42.05	7	2,982	0.23%
2020/11/13	3	41.60	0	0.00	41.90	3	3,028	0.10%
2020/11/12	2	42.85	0	0.00	42.55	2	3,059	0.07%
2020/10/30	15	41.75	0	0.00	41.40	15	3,457	0.43%
2020/10/21	0	0.00	1	45.50	45.60	-1	3,744	-0.03%
2020/10/16	0	0.00	2	45.20	45.30	-2	3,780	-0.05%
2020/10/14	2	46.78	2	46.95	46.50	0	3,768	0.00%
2020/10/12	1	47.10	1	46.95	45.50	0	3,642	0.00%
2020/10/07	0	0.00	2	44.30	44.55	-2	3,507	-0.06%
2020/10/06	2	43.90	0	0.00	44.10	2	3,465	0.06%
2020/09/25	0	0.00	1	40.90	40.90	-1	4,341	-0.02%
2020/09/17	0	0.00	11	45.62	45.25	-11	4,319	-0.25%
2020/09/15	2	45.48	0	0.00	45.00	2	4,317	0.05%
2020/09/14	0	0.00	2	43.50	44.80	-2	4,231	-0.05%
2020/09/07	0	0.00	3	45.00	44.75	-3	4,107	-0.07%
2020/09/04	3	44.47	0	0.00	44.90	3	4,073	0.07%
2020/09/02	0	0.00	2	46.55	46.60	-2	3,899	-0.05%
2020/09/01	0	0.00	15	43.30	43.20	-15	3,618	-0.41%
2020/08/27	1	43.90	0	0.00	43.15	1	3,720	0.03%
2020/08/19	1	44.20	0	0.00	44.00	1	3,804	0.03%
2020/08/17	0	0.00	1	46.60	46.65	-1	3,716	-0.03%
2020/08/13	1	46.30	4	46.60	45.95	-3	3,628	-0.08%
2020/08/11	4	45.58	0	0.00	44.95	4	3,516	0.11%
2020/08/10	3	47.60	0	0.00	47.30	3	3,459	0.09%
2020/08/06	0.1	46.00	0	0.00	46.00	0.1	3,321	0.00%
2020/08/04	1	47.55	3	48.50	47.00	-2	3,286	-0.06%
2020/07/30	2	45.40	2	46.00	46.00	0	3,211	0.00%
2020/07/29	0	0.00	1	44.80	44.95	-1	3,135	-0.03%
2020/07/28	0	0.00	4	43.60	42.70	-4	3,103	-0.13%
2020/07/27	2	43.45	2	43.75	44.00	0	3,047	0.00%
2020/07/23	1	44.15	0	0.00	44.20	1	2,999	0.03%
2020/07/22	4	44.00	5	43.20	44.60	-1	2,977	-0.03%
2020/07/21	5	43.55	0	0.00	43.20	5	2,941	0.17%
2020/07/15	0	0.00	10	41.79	41.70	-10	2,861	-0.35%
2020/07/13	0	0.00	3	43.87	43.80	-3	2,906	-0.10%
2020/07/10	3	43.72	0	0.00	43.70	3	2,895	0.10%
2020/07/09	57	46.25	44	45.55	45.55	13	2,814	0.46%
2020/07/08	7	47.79	1	48.00	47.45	6	2,649	0.23%
2020/07/07	16	44.23	16	45.35	45.35	0	2,235	0.00%
2020/07/06	1	40.40	3	41.10	41.25	-2	2,022	-0.10%
2020/07/03	2	40.93	0	0.00	40.85	2	1,990	0.10%
2020/07/02	11	39.70	11	39.55	40.40	0	1,919	0.00%
2020/06/29	0	0.00	1	38.80	38.35	-1	1,924	-0.05%
2020/06/24	1	38.70	0	0.00	38.75	1	1,917	0.05%
2020/06/19	0	0.00	1	39.05	39.20	-1	1,867	-0.05%
2020/05/22	0	0.00	1	37.15	37.30	-1	1,799	-0.06%
2020/05/15	2	36.00	0	0.00	36.00	2	1,816	0.11%
2020/04/24	2	35.90	0	0.00	36.00	2	1,561	0.13%
2020/03/27	0	0.00	2	31.80	30.75	-2	1,452	-0.14%
2020/03/26	0	0.00	1	29.90	30.80	-1	1,445	-0.07%
2020/03/25	2	30.80	2	31.20	30.60	0	1,441	0.00%
2020/03/24	0	0.00	5	29.34	29.80	-5	1,424	-0.35%
2020/03/23	3	28.70	0	0.00	28.10	3	1,423	0.21%
2020/03/20	8	29.09	0	0.00	29.15	8	1,424	0.56%
2020/03/17	1	30.00	1	30.85	30.20	0	1,399	0.00%
2020/03/16	2	33.60	2	34.73	32.25	0	1,381	0.00%
2020/03/12	2	38.20	2	38.85	38.20	0	1,354	0.00%
2020/03/09	1	45.20	0	0.00	43.40	1	1,310	0.08%
2020/03/06	1	42.00	2	43.30	42.90	-1	1,193	-0.08%
2020/03/05	2	41.90	0	0.00	42.00	2	1,213	0.16%
2020/02/13	0	0.00	1	41.85	41.50	-1	1,541	-0.06%
2020/02/12	1	41.70	0	0.00	41.55	1	1,565	0.06%
2020/02/10	2	40.60	1	40.85	40.60	1	1,588	0.06%
2020/02/07	1	41.80	0	0.00	41.80	1	1,589	0.06%
2020/02/05	0	0.00	2	41.65	41.65	-2	1,598	-0.13%
2020/02/04	0	0.00	1	41.30	41.45	-1	1,628	-0.06%
2020/01/30	0	0.00	15	41.77	41.45	-15	1,790	-0.84%
2020/01/20	1	45.85	0	0.00	45.85	1	1,782	0.06%
2020/01/17	10	46.18	0	0.00	46.10	10	1,778	0.56%
2020/01/15	1	46.00	0	0.00	46.10	1	1,805	0.06%
2020/01/14	0	0.00	5	46.15	46.20	-5	1,813	-0.28%
2020/01/13	1	46.20	0	0.00	46.20	1	1,884	0.05%
2019/12/19	6	46.62	3	46.55	46.50	3	1,906	0.16%
2019/12/13	1	46.20	0	0.00	46.15	1	1,959	0.05%
2019/12/12	1	46.90	0	0.00	46.55	1	1,959	0.05%
2019/12/09	1	47.30	0	0.00	47.30	1	2,025	0.05%
2019/12/06	2	47.30	2	47.45	47.10	0	2,110	0.00%
2019/11/29	4	50.04	14	49.47	48.35	-10	2,186	-0.46%
2019/11/25	0	0.00	1	47.60	47.70	-1	2,041	-0.05%
2019/11/19	0	0.00	1	48.20	47.45	-1	2,202	-0.05%
2019/11/12	2	46.55	0	0.00	46.65	2	2,247	0.09%
2019/11/01	0	0.00	1	46.75	46.70	-1	2,238	-0.04%
2019/10/31	1	47.40	0	0.00	46.50	1	2,265	0.04%
2019/10/30	2	46.95	1	47.45	47.50	1	2,249	0.04%
2019/10/29	11	48.20	0	0.00	47.25	11	2,313	0.48%
2019/10/25	1	49.90	1	50.50	49.85	0	2,298	0.00%
2019/10/22	1	49.35	0	0.00	49.40	1	2,297	0.04%
2019/10/21	6	48.93	0	0.00	49.20	6	2,288	0.26%
2019/10/18	2	48.98	3	49.22	48.85	-1	2,296	-0.04%
2019/10/17	3	50.80	2	50.50	50.40	1	2,276	0.04%
2019/10/15	0	0.00	1	51.60	51.10	-1	2,248	-0.04%
2019/10/14	1	50.50	0	0.00	50.40	1	2,197	0.05%
2019/10/01	0	0.00	1	49.55	49.80	-1	2,251	-0.04%
2019/09/27	1	48.80	0	0.00	48.60	1	2,287	0.04%
2019/09/25	0	0.00	1	50.00	50.40	-1	2,273	-0.04%
2019/09/24	1	50.80	0	0.00	50.50	1	2,293	0.04%
2019/09/20	0	0.00	1	51.40	51.00	-1	2,277	-0.04%
2019/09/16	1	50.80	0	0.00	50.40	1	2,237	0.04%
2019/09/09	12	53.23	6	53.60	52.80	6	2,163	0.28%
2019/09/05	0	0.00	2	52.00	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	3	51.97	51.70	-3	1,959	-0.15%
2019/08/30	4	51.80	4	50.90	50.90	0	1,883	0.00%
2019/08/29	1	50.70	2	51.10	51.30	-1	1,798	-0.06%
2019/08/26	0	0.00	2	50.00	49.90	-2	1,703	-0.12%
2019/08/23	0	0.00	5	51.00	50.80	-5	1,647	-0.30%
2019/08/08	0	0.00	5	48.30	48.30	-5	1,416	-0.35%
2019/08/06	2	46.33	2	47.18	47.80	0	1,405	0.00%
2019/08/02	4	48.75	0	0.00	47.30	4	1,407	0.28%
2019/08/01	3	49.15	2	49.45	49.45	1	1,378	0.07%
2019/07/31	4	49.74	1	50.10	49.70	3	1,375	0.22%
2019/07/30	17	52.78	4	53.75	52.00	13	1,298	1.00%
2019/07/29	0	0.00	1	51.50	51.80	-1	1,175	-0.09%
2019/07/26	1	51.10	0	0.00	51.30	1	1,160	0.09%
2019/07/23	1	51.20	2	50.60	50.40	-1	1,132	-0.09%
2019/07/22	3	51.00	0	0.00	51.00	3	1,122	0.27%
2019/07/19	2	51.00	8	50.94	51.20	-6	1,111	-0.54%
2019/07/18	1	49.60	0	0.00	49.20	1	1,060	0.09%
2019/07/17	0	0.00	1	49.50	49.55	-1	1,067	-0.09%
2019/07/15	3	50.57	2	50.70	50.60	1	1,094	0.09%
2019/07/12	6	50.10	0	0.00	50.10	6	1,104	0.54%
2019/07/11	3	50.33	3	49.90	50.30	0	1,112	0.00%
2019/07/10	0	0.00	2	48.00	49.60	-2	1,085	-0.18%
2019/07/01	2	46.70	2	47.45	48.00	0	1,149	0.00%
2019/06/25	0	0.00	3	45.95	45.45	-3	1,212	-0.25%
2019/06/21	2	45.65	3	45.83	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	2	44.75	45.60	-2	1,281	-0.16%
2019/06/19	2	44.00	0	0.00	44.00	2	1,386	0.14%
2019/06/18	0	0.00	1	43.45	43.30	-1	1,482	-0.07%
2019/06/14	1	44.30	2	45.20	44.10	-1	1,784	-0.06%
2019/06/13	0	0.00	1	44.05	44.20	-1	1,812	-0.06%
2019/06/12	4	44.36	0	0.00	44.35	4	1,849	0.22%
2019/06/11	3	43.88	2	44.40	44.25	1	1,861	0.05%
2019/06/05	1	44.35	0	0.00	44.10	1	1,899	0.05%
2019/05/31	2	43.15	2	44.10	44.35	0	1,935	0.00%
2019/05/28	1	44.00	0	0.00	44.05	1	1,972	0.05%
2019/05/23	3	46.60	3	45.50	44.50	0	2,126	0.00%
2019/05/20	2	44.10	2	44.50	44.20	0	2,230	0.00%
2019/04/10	1	54.10	0	0.00	54.00	1	2,958	0.03%
2019/03/22	1	55.00	1	55.40	52.50	0	2,627	0.00%
2019/03/21	4	53.55	4	53.60	53.60	0	2,509	0.00%
2019/03/19	5	50.96	6	51.62	51.90	-1	2,367	-0.04%
2019/03/18	1	49.20	0	0.00	49.20	1	2,145	0.05%
2019/02/25	0	0.00	1	48.75	48.15	-1	2,509	-0.04%
2019/02/22	1	48.70	0	0.00	48.45	1	2,497	0.04%
2019/02/21	0	0.00	1	49.10	49.80	-1	2,425	-0.04%
2019/02/20	1	47.00	1	47.40	47.60	0	2,324	0.00%
2019/02/14	1	48.40	0	0.00	48.35	1	2,210	0.05%
2019/02/13	0	0.00	3	48.12	48.60	-3	2,158	-0.14%
2019/02/12	5	45.46	4	46.23	47.45	1	2,079	0.05%
2019/01/30	1	46.70	0	0.00	46.10	1	2,009	0.05%
2019/01/28	0	0.00	1	48.10	47.75	-1	2,005	-0.05%
2019/01/25	1	47.50	1	48.45	47.50	0	2,017	0.00%
2019/01/24	4	47.93	4	47.83	47.50	0	1,998	0.00%
2019/01/23	1	46.75	1	47.10	46.90	0	1,972	0.00%
2019/01/22	5	47.51	4	47.31	47.50	1	1,954	0.05%
2019/01/21	15	49.40	15	49.65	48.15	0	1,914	0.00%
2019/01/18	3	45.35	6	46.14	46.80	-3	1,678	-0.18%
2019/01/17	3	45.23	3	45.78	44.00	0	1,608	0.00%
2019/01/16	6	44.33	5	44.16	45.20	1	1,529	0.07%
2019/01/07	1	39.30	1	39.55	39.30	0	1,484	0.00%
2019/01/03	1	38.65	1	38.60	37.80	0	1,530	0.00%
2018/12/11	1	42.15	1	42.10	42.05	0	1,607	0.00%
2018/12/10	2	40.80	0	0.00	41.00	2	1,629	0.12%
2018/12/05	1	47.35	1	46.70	45.90	0	1,601	0.00%
2018/12/04	1	48.75	1	49.20	48.30	0	1,574	0.00%
2018/12/03	7	48.66	7	49.06	48.45	0	1,569	0.00%
2018/11/30	4	47.74	3	48.07	48.45	1	1,534	0.07%
2018/11/29	12	47.32	16	47.74	49.20	-4	1,471	-0.27%
2018/11/28	14	43.89	15	44.66	45.40	-1	1,334	-0.07%
2018/11/22	3	40.00	2	39.80	39.25	1	1,166	0.09%
2018/10/31	1	35.90	1	35.25	36.45	0	1,261	0.00%
2018/10/26	0	0.00	1	34.45	33.60	-1	1,251	-0.08%
2018/10/25	1	34.50	0	0.00	34.45	1	1,270	0.08%
2018/09/17	2	45.20	0	0.00	45.00	2	1,250	0.16%
2018/09/14	1	45.10	1	45.75	45.75	0	1,246	0.00%
2018/09/11	1	47.45	0	0.00	47.20	1	1,208	0.08%
2018/09/10	0	0.00	2	47.50	47.20	-2	1,207	-0.17%
2018/09/06	1	51.60	0	0.00	51.50	1	1,225	0.08%
2018/08/13	1	58.00	0	0.00	57.40	1	1,832	0.05%
2018/08/07	1	62.50	0	0.00	62.50	1	1,932	0.05%
2018/06/14	0	0.00	2	70.40	68.50	-2	2,611	-0.08%
2018/06/13	1	70.50	0	0.00	69.10	1	2,624	0.04%
2018/06/12	0	0.00	3	71.80	70.70	-3	2,696	-0.11%
2018/06/11	1	69.00	2	69.65	71.00	-1	2,816	-0.04%
2018/06/08	2	69.10	2	69.80	69.00	0	2,833	0.00%
2018/06/06	1	69.00	1	69.50	68.50	0	2,878	0.00%
2018/06/05	3	68.90	2	69.35	67.70	1	2,852	0.04%
2018/06/04	2	66.05	3	66.40	67.40	-1	2,807	-0.04%
2018/06/01	2	65.30	0	0.00	65.40	2	2,806	0.07%
2018/05/31	19	68.05	16	68.47	66.60	3	2,799	0.11%
2018/05/29	1	63.70	1	66.70	65.20	0	2,724	0.00%
2018/05/11	0	0.00	1	59.40	59.30	-1	3,337	-0.03%
2018/05/04	2	55.40	2	55.50	55.30	0	4,058	0.00%
2018/05/03	1	56.20	1	56.50	56.10	0	4,106	0.00%
2018/05/02	5	54.30	5	54.10	54.10	0	4,069	0.00%
2018/04/27	5	55.70	5	55.70	55.70	0	4,058	0.00%
2018/04/26	1	57.90	0	0.00	55.60	1	4,058	0.02%
2018/04/25	6	57.90	6	57.30	58.00	0	4,114	0.00%
2018/04/13	2	67.50	1	68.20	67.00	1	3,916	0.03%
2018/03/19	7	74.49	8	74.86	75.40	-1	4,087	-0.02%
2018/03/16	6	75.52	11	76.23	75.10	-5	4,081	-0.12%
2018/03/15	49	76.13	43	76.29	76.70	6	3,974	0.15%
2018/03/14	3	74.83	3	74.27	72.90	0	3,800	0.00%
2018/03/13	6	73.97	6	73.98	74.00	0	3,780	0.00%
2018/03/09	1	71.20	1	71.10	71.00	0	3,731	0.00%
2018/03/05	1	72.80	1	72.90	71.80	0	3,774	0.00%
2018/03/01	1	73.30	1	73.70	73.50	0	3,786	0.00%
2018/02/27	12	74.18	12	74.53	73.00	0	3,792	0.00%
2018/02/26	54	76.14	54	76.32	74.30	0	3,813	0.00%
2018/02/23	4	73.25	4	73.60	72.50	0	3,599	0.00%
2018/02/22	9	72.71	10	72.82	72.00	-1	3,588	-0.03%
2018/02/21	10	70.97	19	71.47	70.90	-9	3,585	-0.25%
2018/02/12	6	69.48	6	69.93	67.80	0	3,546	0.00%
2018/02/09	5	70.08	4	70.48	70.20	1	3,523	0.03%
2018/02/08	5	71.02	5	71.10	70.30	0	3,476	0.00%
2018/02/07	9	71.17	9	71.44	70.00	0	3,452	0.00%
2018/02/06	23	68.40	22	68.97	67.40	1	3,403	0.03%
2018/02/05	26	71.11	26	71.39	73.70	0	3,340	0.00%
2018/02/02	11	72.65	11	72.95	71.60	0	3,287	0.00%
2018/02/01	7	75.20	6	75.58	74.30	1	3,291	0.03%
2018/01/31	57	74.80	57	75.04	76.10	0	3,304	0.00%
2018/01/30	86	76.92	80	77.18	75.30	6	3,489	0.17%
2018/01/29	62	73.58	65	74.04	75.70	-3	3,226	-0.09%
2018/01/26	1	68.90	1	69.20	68.90	0	3,025	0.00%
2018/01/19	39	70.02	38	69.75	67.20	1	3,328	0.03%
2018/01/15	4	67.90	5	67.70	67.30	-1	3,555	-0.03%
2018/01/12	1	65.90	0	0.00	65.90	1	3,677	0.03%
2018/01/03	1	64.50	1	64.30	64.50	0	4,610	0.00%
2018/01/02	1	63.10	1	63.80	64.10	0	4,629	0.00%