新唐 (4919)-玉山-新莊券商分點個股進出

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
92.7
漲跌
▲2.4
漲幅
+2.66%
成交量
1,751張
產業
上市半導體類股
1441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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/12/03	3.1	91.83	10	92.42	92.70	-6.9	7,993	-0.09%
2024/12/02	1	90.30	1	91.70	90.30	0	8,015	0.00%
2024/11/29	4	89.78	3	90.60	90.80	1	8,021	0.01%
2024/11/27	12	91.16	6	89.88	90.00	6	8,019	0.07%
2024/11/26	10	93.27	8	93.30	93.00	2	7,989	0.03%
2024/11/25	5	94.52	2	95.00	93.40	3	7,990	0.04%
2024/11/22	20	94.48	21	94.84	93.90	-1	7,978	-0.01%
2024/11/21	14.2	94.94	15	96.16	94.80	-0.8	7,947	-0.01%
2024/11/20	8	92.96	6	94.27	92.90	2	7,843	0.03%
2024/11/19	6.1	93.80	0	0.00	93.70	6.1	7,810	0.08%
2024/11/18	8.4	96.13	8	93.85	93.60	0.4	7,793	0.00%
2024/11/15	10.3	96.84	8	96.46	96.60	2.3	7,724	0.03%
2024/11/14	26	98.63	113.5	99.73	98.50	-87.5	7,639	-1.15%	大賣/
2024/11/13	1.1	94.82	12	92.46	95.90	-10.9	7,230	-0.15%
2024/11/12	9	89.34	15	88.85	88.00	-6	7,094	-0.08%
2024/11/11	12.1	91.91	7	91.86	91.60	5.1	7,048	0.07%
2024/11/08	15	94.27	10	94.38	93.40	5	7,016	0.07%
2024/11/07	4	92.38	4.1	92.36	92.10	-0.1	6,940	0.00%
2024/11/06	15.3	92.53	13	92.02	92.10	2.3	6,923	0.03%
2024/11/05	18	95.89	26	97.07	96.10	-8	6,732	-0.12%
2024/11/04	20.1	96.92	18	97.00	94.80	2.1	6,631	0.03%
2024/11/01	22	100.87	22	101.75	102.50	0	6,380	0.00%
2024/10/30	58.1	105.98	56	104.90	101.00	2.1	6,159	0.03%
2024/10/29	41.5	99.73	57.3	100.38	103.00	-15.8	5,205	-0.30%
2024/10/28	20.2	96.32	15	97.07	94.00	5.2	4,467	0.12%
2024/10/25	62	95.46	61	95.26	97.70	1	4,153	0.03%
2024/10/24	14	93.45	54	90.81	94.10	-40	3,252	-1.23%
2024/10/23	0	0.00	1	85.50	85.60	-1	3,002	-0.03%
2024/10/22	0	0.00	2	85.90	85.70	-2	3,008	-0.07%
2024/10/21	0	0.00	3	85.03	85.20	-3	3,049	-0.10%
2024/10/18	15	85.25	10	83.70	83.20	5	3,093	0.16%
2024/10/17	6	85.60	9	85.98	85.60	-3	3,106	-0.10%
2024/10/16	3	83.73	0	0.00	83.80	3	3,096	0.10%
2024/10/15	19	85.72	2	85.40	84.60	17	3,082	0.55%
2024/10/14	0	0.00	7	84.89	85.80	-7	3,019	-0.23%
2024/10/11	1	80.80	1	81.50	82.00	0	2,994	0.00%
2024/10/09	2	81.50	1	81.70	81.50	1	2,992	0.03%
2024/10/08	2	82.85	0	0.00	83.40	2	2,985	0.07%
2024/10/07	0	0.00	0.4	84.00	84.00	-0.4	3,022	-0.01%
2024/10/04	2	83.35	0	0.00	83.00	2	3,089	0.06%
2024/10/01	6	84.53	0	0.00	85.20	6	3,163	0.19%
2024/09/30	16	87.73	11	88.32	85.70	5	3,197	0.16%
2024/09/27	3	86.97	4.2	87.50	87.60	-1.2	3,175	-0.04%
2024/09/26	3	82.62	1	83.80	82.20	2	3,212	0.06%
2024/09/25	12	81.40	5	82.08	82.00	7	3,261	0.21%
2024/09/24	1	79.11	1	80.20	79.60	0	3,372	0.00%
2024/09/23	6	81.22	5	82.42	80.80	1	3,359	0.03%
2024/09/20	4	81.08	4.2	81.45	81.80	-0.2	3,383	0.00%
2024/09/19	0	0.00	2.1	80.30	80.30	-2.1	3,435	-0.06%
2024/09/18	2	78.90	2.1	79.81	78.90	0	3,546	0.00%
2024/09/13	0	0.00	2.5	80.29	80.80	-2.5	3,651	-0.07%
2024/09/12	0	0.00	1	79.40	80.00	-1	3,666	-0.03%
2024/09/10	3.1	78.59	2.2	79.94	78.40	0.9	3,726	0.02%
2024/09/09	2	78.60	2	79.75	80.90	0	3,714	0.00%
2024/09/06	0	0.00	2	81.10	82.10	-2	3,700	-0.05%
2024/09/05	3	81.20	2	83.40	81.10	1	3,712	0.03%
2024/09/04	4	81.58	6.5	81.68	81.80	-2.5	3,721	-0.07%
2024/09/03	10	86.71	1	87.20	85.20	9	3,704	0.24%
2024/09/02	1	89.50	3	89.77	89.20	-2	3,676	-0.05%
2024/08/30	0	0.00	2	88.90	89.10	-2	3,665	-0.05%
2024/08/29	0	87.70	0	0.00	87.80	0	3,656	0.00%
2024/08/28	1	88.39	2	87.50	88.70	-1	3,674	-0.03%
2024/08/27	5	88.90	1	89.70	88.80	4	3,671	0.11%
2024/08/26	0	89.50	2	89.90	89.20	-2	3,668	-0.05%
2024/08/23	1	87.60	0	0.00	88.00	1	3,683	0.03%
2024/08/22	0	87.60	0	0.00	87.90	0	3,789	0.00%
2024/08/21	1	87.86	0	0.00	87.20	1	3,792	0.03%
2024/08/20	4	88.18	1	88.20	87.70	3	3,773	0.08%
2024/08/19	1	86.50	7	87.17	87.60	-6	3,759	-0.16%
2024/08/16	0	0.00	5	86.00	86.00	-5	3,751	-0.13%
2024/08/15	2	85.65	5	86.12	85.30	-3	3,773	-0.08%
2024/08/14	3	85.20	2	86.05	85.70	1	3,772	0.03%
2024/08/13	2	83.35	1	84.60	83.20	1	3,757	0.03%
2024/08/12	4	84.15	11	83.65	83.80	-7	3,727	-0.19%
2024/08/09	14	83.27	7	83.43	81.20	7	3,688	0.19%
2024/08/08	14	81.74	1	82.60	81.20	13	3,602	0.36%
2024/08/07	3.4	84.85	5	85.14	87.00	-1.7	3,528	-0.05%
2024/08/06	4.9	81.54	1.3	84.72	81.50	3.7	3,419	0.11%
2024/08/05	5.3	90.52	0	0.00	90.50	5.3	3,270	0.16%
2024/08/02	8	102.13	0	0.00	100.50	8	3,266	0.24%
2024/08/01	0.1	108.00	3	108.17	108.00	-2.9	3,204	-0.09%
2024/07/31	5.1	105.88	1	106.50	105.00	4.1	3,270	0.13%
2024/07/30	7	110.50	0	0.00	109.50	7	3,225	0.22%
2024/07/29	1	113.50	2	114.00	113.00	-1	3,220	-0.03%
2024/07/26	4	116.00	0	0.00	115.50	4	3,218	0.12%
2024/07/23	4	117.00	4	117.75	118.00	0	3,230	0.00%
2024/07/22	8.2	115.57	1	117.00	115.00	7.2	3,223	0.22%
2024/07/19	4.2	119.41	2	121.00	118.50	2.2	3,193	0.07%
2024/07/18	8.1	120.63	3.2	121.00	121.00	4.9	3,175	0.16%
2024/07/17	3.1	123.52	1	124.00	122.50	2.1	3,146	0.07%
2024/07/15	2.1	123.01	1	123.00	123.00	1.1	3,226	0.03%
2024/07/12	0.1	124.50	0	0.00	123.50	0.1	3,281	0.00%
2024/07/11	2	123.75	1	124.00	123.50	1	3,298	0.03%
2024/07/10	0	0.00	3	124.17	123.50	-3	3,320	-0.09%
2024/07/09	4	123.38	4.3	124.00	124.00	-0.3	3,342	-0.01%
2024/07/08	10	124.95	6	124.00	124.00	4	3,313	0.12%
2024/07/05	0	0.00	22.2	128.24	128.50	-22.2	3,254	-0.68%
2024/07/04	1.1	125.09	1	126.00	126.00	0.1	3,194	0.00%
2024/07/03	1.1	125.53	2.2	125.57	126.50	-1.1	3,131	-0.03%
2024/07/02	0	125.00	1	125.50	126.50	-1	3,033	-0.03%
2024/07/01	13.2	125.33	0	0.00	124.50	13.2	2,893	0.45%
2024/06/28	17	127.71	2	128.00	128.00	15	2,765	0.54%
2024/06/27	5	128.20	9	130.28	132.00	-4	2,561	-0.16%
2024/06/26	11.2	131.14	0.2	131.50	130.00	11	2,515	0.44%
2024/06/25	3.3	130.50	6.1	129.91	131.00	-2.9	2,413	-0.12%
2024/06/24	4	127.00	5	128.60	129.00	-1	2,300	-0.04%
2024/06/21	6	128.83	6.1	129.17	128.50	-0.1	2,206	-0.01%
2024/06/20	0	0.00	11	127.59	127.50	-11	2,130	-0.52%
2024/06/19	9	125.94	5	126.50	125.50	4	2,123	0.19%
2024/06/18	1	127.50	1.5	128.00	128.00	-0.5	2,129	-0.02%
2024/06/17	1	126.50	7	127.64	127.00	-6	2,133	-0.28%
2024/06/14	4	125.38	9	124.00	124.00	-5	2,117	-0.24%
2024/06/13	5	124.90	0	0.00	124.50	5	2,115	0.24%
2024/06/12	2	124.50	3	125.50	125.00	-1	2,110	-0.05%
2024/06/11	4.1	124.38	1	126.00	125.00	3.1	2,093	0.15%
2024/06/07	0	124.50	0	0.00	123.50	0	2,092	0.00%
2024/06/06	3	124.17	2	126.50	123.50	1	2,091	0.05%
2024/06/05	2	125.00	15	125.13	124.50	-13	2,100	-0.62%
2024/06/04	5	124.60	5	124.50	124.50	0	2,142	0.00%
2024/06/03	9.1	125.95	2	126.00	125.50	7.1	2,168	0.33%
2024/05/31	1	129.00	1	128.50	128.00	0	2,163	0.00%
2024/05/30	4	126.63	4	128.50	129.00	0	2,163	0.00%
2024/05/29	1	129.00	1.2	129.42	128.50	-0.2	2,177	-0.01%
2024/05/28	0	123.50	21.3	127.90	131.50	-21.3	2,142	-0.99%
2024/05/27	6	123.42	0.1	124.00	123.00	5.9	2,040	0.29%
2024/05/24	6.1	125.73	0	0.00	124.50	6.1	2,047	0.30%
2024/05/23	0	126.50	23	126.70	126.00	-23	2,053	-1.12%
2024/05/22	10	127.90	0	0.00	128.00	10	2,071	0.48%
2024/05/21	7	126.21	6	126.58	127.00	1	2,064	0.05%
2024/05/20	4	125.25	20	125.00	124.50	-16	2,037	-0.79%
2024/05/17	10	123.00	2.9	123.85	123.00	7.1	2,036	0.35%
2024/05/16	2	124.00	1	125.50	124.50	1	2,065	0.05%
2024/05/15	0	124.00	23	124.57	125.00	-23	2,074	-1.11%
2024/05/13	3	122.83	0	0.00	122.50	3	2,115	0.14%
2024/05/10	18	122.08	3	124.00	123.00	15	2,115	0.71%
2024/05/09	4.1	122.63	1.5	123.16	122.50	2.6	2,111	0.13%
2024/05/08	2	124.00	9	124.17	124.00	-7	2,097	-0.33%
2024/05/07	15	124.70	5	125.40	126.00	10	2,083	0.48%
2024/05/06	25.4	125.35	4.7	123.93	123.50	20.7	2,067	1.00%
2024/05/03	2.3	132.93	6.4	131.00	130.00	-4.1	1,987	-0.21%
2024/05/02	0	0.00	7.1	131.03	131.50	-7.1	1,970	-0.36%
2024/04/30	1	130.00	13	129.27	129.50	-12	1,963	-0.61%
2024/04/29	18	132.42	14	130.54	130.50	4	1,951	0.20%
2024/04/26	1.2	128.67	11	129.68	130.50	-9.8	1,912	-0.51%
2024/04/25	15	130.56	6	130.67	127.50	9	1,914	0.47%
2024/04/24	10.4	130.01	10	131.50	131.50	0.4	1,911	0.02%
2024/04/23	10	129.50	11	128.00	128.00	-1	1,909	-0.05%
2024/04/22	10	128.00	12	128.58	127.50	-2	1,914	-0.10%
2024/04/19	14.6	130.20	24.2	127.75	127.00	-9.6	1,898	-0.51%
2024/04/18	16.1	131.06	16	132.13	132.50	0.1	1,831	0.01%
2024/04/17	11.2	128.91	0	0.00	129.00	11.2	1,775	0.63%
2024/04/16	1	126.00	2.6	126.19	127.50	-1.6	1,755	-0.09%
2024/04/15	0	0.00	5	129.70	129.00	-5	1,793	-0.28%
2024/04/12	2.2	128.82	1	129.50	129.50	1.2	1,774	0.07%
2024/04/11	1	126.50	1	127.50	127.50	0	1,797	0.00%
2024/04/10	12.2	128.83	3.4	129.68	127.50	8.8	1,826	0.48%
2024/04/09	0	0.00	1.2	126.19	127.00	-1.2	1,824	-0.07%
2024/04/08	8	127.12	9.3	126.41	126.00	-1.3	1,836	-0.07%
2024/04/02	7.2	126.02	6.6	126.45	126.50	0.6	1,884	0.03%
2024/04/01	0.1	125.00	10	124.65	124.50	-9.9	1,860	-0.53%
2024/03/29	1	123.00	3	125.17	122.50	-2	1,858	-0.11%
2024/03/28	3	123.17	0	0.00	124.00	3	1,840	0.16%
2024/03/27	0.1	124.50	4	123.88	123.50	-3.9	1,845	-0.21%
2024/03/26	12	123.38	12	123.96	122.00	0	1,831	0.00%
2024/03/25	1	124.00	8	123.75	123.00	-7	1,834	-0.38%
2024/03/22	8	123.31	9	122.67	123.50	-1	1,847	-0.05%
2024/03/21	22	122.75	1	123.50	122.00	21	1,896	1.11%
2024/03/20	11	124.09	21	123.79	123.00	-10	1,956	-0.51%
2024/03/19	2.6	122.38	1	123.50	121.50	1.6	2,010	0.08%
2024/03/18	7	119.93	7.5	121.73	121.50	-0.5	2,013	-0.02%
2024/03/15	1	122.00	10	121.50	120.00	-9	2,010	-0.45%
2024/03/14	5	122.50	0	0.00	122.50	5	2,013	0.25%
2024/03/13	108.2	121.53	0	0.00	122.00	108.2	2,048	5.28%	大買/鉅額交易
2024/03/12	7.1	124.92	0	0.00	124.00	7.1	2,096	0.34%
2024/03/11	9.1	125.51	1	124.50	125.00	8.1	2,118	0.38%
2024/03/08	4.5	123.36	1	124.00	122.00	3.5	2,162	0.16%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	3.2	127.69	0.8	128.00	127.00	2.5	2,210	0.11%
2024/03/05	2.4	128.68	0	0.00	128.50	2.4	2,317	0.10%
2024/03/04	6.6	129.95	1	130.50	129.50	5.6	2,578	0.22%
2024/03/01	6.1	129.17	1.1	129.50	128.50	5	2,667	0.19%
2024/02/29	0.1	128.00	0	0.00	129.00	0.1	2,825	0.00%
2024/02/27	1	132.00	1	130.00	128.50	0	2,883	0.00%
2024/02/26	1	129.50	1	130.00	129.50	0	2,944	0.00%
2024/02/23	0.2	132.00	2	132.50	131.00	-1.8	3,044	-0.06%
2024/02/22	5	131.10	4	131.00	131.00	1	3,060	0.03%
2024/02/21	2	131.00	0	0.00	131.00	2	3,088	0.06%
2024/02/20	1	131.00	0.5	132.11	131.50	0.6	3,139	0.02%
2024/02/19	2.3	132.17	4.1	131.90	132.50	-1.8	3,190	-0.06%
2024/02/16	2.2	128.31	0	0.00	128.50	2.2	3,428	0.06%
2024/02/15	2.2	127.67	1	128.50	128.50	1.2	3,434	0.04%
2024/02/05	1	128.00	3	127.50	127.00	-2	3,445	-0.06%
2024/02/02	2	128.75	1	129.00	129.00	1	3,451	0.03%
2024/02/01	0.1	128.75	2	128.50	129.00	-1.9	3,452	-0.06%
2024/01/31	1.1	129.02	1	129.00	128.50	0.1	3,460	0.00%
2024/01/30	30	129.00	0	0.00	129.00	30	3,478	0.86%
2024/01/29	1.1	129.55	1	130.50	130.50	0.1	3,503	0.00%
2024/01/26	2	129.75	0	0.00	129.50	2	3,572	0.06%
2024/01/25	1	130.50	0	0.00	131.00	1	3,604	0.03%
2024/01/24	1.1	130.55	1	132.00	131.00	0.1	3,620	0.00%
2024/01/23	1	132.50	0	0.00	133.00	1	3,631	0.03%
2024/01/22	2	133.75	0.1	135.50	133.50	1.9	3,639	0.05%
2024/01/19	0	0.00	1.5	132.50	132.50	-1.5	3,646	-0.04%
2024/01/18	2	129.75	1	130.00	130.00	1	3,651	0.03%
2024/01/17	2.5	133.52	1	131.00	130.00	1.5	3,651	0.04%
2024/01/16	0	0.00	12	135.08	135.50	-12	3,627	-0.33%
2024/01/12	1.5	134.17	0	0.00	134.50	1.5	3,671	0.04%
2024/01/11	10.3	135.53	0	0.00	136.00	10.3	3,698	0.28%
2024/01/09	3.1	136.58	2	133.50	135.00	1.1	3,800	0.03%
2024/01/08	0	0.00	2	139.50	138.00	-2	3,792	-0.05%
2024/01/05	1	139.00	1	139.00	139.50	0	3,835	0.00%
2024/01/03	1.1	142.82	0	0.00	142.00	1.1	3,801	0.03%
2023/12/29	6	141.67	0	0.00	142.00	6	3,793	0.16%
2023/12/28	0.1	143.00	0	0.00	142.00	0.1	3,785	0.00%
2023/12/27	0	0.00	1	139.50	139.50	-1	3,725	-0.03%
2023/12/26	13	138.96	0	0.00	140.00	13	3,729	0.35%
2023/12/25	0	0.00	1	140.00	140.00	-1	3,726	-0.03%
2023/12/22	0	0.00	1	139.50	139.50	-1	3,734	-0.03%
2023/12/21	1	137.00	4	137.38	137.50	-3	3,727	-0.08%
2023/12/20	1.1	138.02	1	139.00	137.50	0.1	3,735	0.00%
2023/12/19	3	138.17	6	138.42	139.00	-3	3,752	-0.08%
2023/12/18	1	140.50	2	138.00	137.50	-1	3,749	-0.03%
2023/12/15	5	143.20	0	0.00	141.00	5	3,721	0.13%
2023/12/14	12	147.38	16.4	147.45	148.50	-4.4	3,738	-0.12%
2023/12/13	4	143.25	0	0.00	143.50	4	3,695	0.11%
2023/12/12	4	145.25	0	0.00	145.00	4	3,705	0.11%
2023/12/11	0	0.00	11	144.50	145.50	-11	3,757	-0.29%
2023/12/08	2	143.25	1	143.00	143.00	1	3,889	0.03%
2023/12/07	4	143.13	4.3	142.47	142.00	-0.3	3,886	-0.01%
2023/12/06	8	147.38	1.5	145.50	145.50	6.5	3,856	0.17%
2023/12/05	10	146.05	13	147.23	146.00	-3	3,838	-0.08%
2023/12/04	3	150.00	3.2	149.66	149.50	-0.2	3,806	-0.01%
2023/12/01	5	149.50	5	149.60	149.50	0	3,798	0.00%
2023/11/30	16	150.09	5.5	148.59	148.50	10.5	3,801	0.28%
2023/11/29	19.7	149.01	44.1	149.18	149.50	-24.4	3,692	-0.66%
2023/11/28	8	143.00	41	143.85	144.00	-33	3,441	-0.96%
2023/11/27	6	143.58	12	143.17	141.50	-6	3,349	-0.18%
2023/11/24	2	142.50	6	142.00	139.00	-4	3,216	-0.12%
2023/11/22	3	140.83	9	140.28	140.50	-6	3,120	-0.19%
2023/11/21	4	137.63	0	0.00	138.00	4	3,036	0.13%
2023/11/20	10	140.50	1	139.00	138.50	9	3,037	0.30%
2023/11/17	4	138.63	11	138.59	138.50	-7	3,057	-0.23%
2023/11/16	15	138.33	13	136.65	136.50	2	3,041	0.07%
2023/11/15	4	135.88	37.1	138.16	138.00	-33.1	3,016	-1.10%
2023/11/14	1	132.50	2	132.50	133.00	-1	2,750	-0.04%
2023/11/13	11	132.45	11	132.50	132.50	0	2,771	0.00%
2023/11/10	15	129.40	12	130.96	131.00	3	2,750	0.11%
2023/11/09	0	129.50	0	0.00	129.50	0	2,758	0.00%
2023/11/08	0	0.00	2	130.50	131.00	-2	2,786	-0.07%
2023/11/07	0.5	130.00	6	129.92	130.50	-5.5	2,781	-0.20%
2023/11/06	7	127.86	5	128.70	128.50	2	2,818	0.07%
2023/11/03	4	127.13	2	127.75	127.50	2	2,829	0.07%
2023/11/02	1.3	129.73	1	131.00	131.00	0.3	2,812	0.01%
2023/11/01	2	127.00	2	129.00	128.50	0	2,820	0.00%
2023/10/31	11	129.32	10	127.00	127.00	1	2,866	0.03%
2023/10/30	1	125.50	4.1	127.62	128.00	-3.1	2,994	-0.10%
2023/10/27	8	126.12	4	125.13	125.50	4	3,209	0.13%
2023/10/26	2	127.50	1	127.50	127.00	1	3,431	0.03%
2023/10/24	2	128.00	2	128.75	130.00	0	3,591	0.00%
2023/10/23	1	130.97	1	128.00	128.00	0	3,647	0.00%
2023/10/20	1	131.48	9	131.94	132.50	-8	3,681	-0.22%
2023/10/19	3	131.50	1	132.00	132.50	2	3,759	0.05%
2023/10/18	11	132.59	21	131.24	130.00	-10	3,850	-0.26%
2023/10/17	4	130.50	5	131.20	130.00	-1	3,988	-0.03%
2023/10/16	13	131.85	10	130.50	130.50	3	4,164	0.07%
2023/10/13	0	131.00	6.2	130.00	131.00	-6.2	4,309	-0.14%
2023/10/12	1	126.00	1	128.00	128.50	0	4,332	0.00%
2023/10/11	1	128.00	1	126.00	126.00	0	4,416	0.00%
2023/10/06	1	125.50	3.1	127.51	128.00	-2.1	4,463	-0.05%
2023/10/05	1.1	125.05	1.1	126.57	126.50	0	4,468	0.00%
2023/10/04	0	0.00	1	125.00	125.00	-1	4,493	-0.02%
2023/10/03	0	126.50	1	125.00	125.00	-1	4,518	-0.02%
2023/10/02	1.1	126.54	1	125.50	126.00	0.1	4,591	0.00%
2023/09/28	2.1	124.29	0	0.00	125.00	2.1	4,703	0.04%
2023/09/27	1	124.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	2.1	126.00	1	125.50	125.50	1.1	5,084	0.02%
2023/09/25	1	126.52	1	126.50	126.50	0	5,098	0.00%
2023/09/22	0	126.50	0	0.00	128.00	0	5,066	0.00%
2023/09/21	3	128.83	0	0.00	127.50	3	5,038	0.06%
2023/09/20	1	130.54	0	0.00	130.50	1	5,033	0.02%
2023/09/19	15	133.73	18	135.28	132.50	-3	5,046	-0.06%
2023/09/18	1	134.00	3.5	133.64	134.00	-2.5	5,004	-0.05%
2023/09/15	0	131.50	4.1	132.62	132.50	-4.1	5,003	-0.08%
2023/09/14	0.1	132.50	4	131.62	132.00	-3.9	4,990	-0.08%
2023/09/13	18	132.00	20.1	130.46	130.00	-2	4,971	-0.04%
2023/09/12	0	0.00	3	128.83	128.50	-3	4,885	-0.06%
2023/09/11	1.1	127.03	0	127.00	126.50	1	4,966	0.02%
2023/09/07	1	127.51	2	129.50	127.50	-1	5,196	-0.02%
2023/09/06	4	128.50	8	129.25	129.00	-4	5,233	-0.08%
2023/09/05	14.2	126.14	16.6	127.22	128.50	-2.4	5,203	-0.05%
2023/09/04	1	123.50	1.3	122.62	123.50	-0.3	5,169	-0.01%
2023/09/01	1	122.50	2	123.50	123.50	-1	5,171	-0.02%
2023/08/31	2	123.25	0.1	122.75	123.50	1.9	5,189	0.04%
2023/08/30	2	123.25	2	122.00	123.00	0	5,256	0.00%
2023/08/29	9	119.56	1	119.00	120.00	8	5,283	0.15%
2023/08/28	0.1	120.00	0	0.00	120.00	0.1	5,292	0.00%
2023/08/25	2.1	119.77	2	120.50	120.50	0.1	5,309	0.00%
2023/08/24	1.1	121.93	3	121.83	120.50	-1.9	5,383	-0.04%
2023/08/23	0.2	118.83	24	117.17	121.50	-23.9	5,455	-0.44%
2023/08/22	6	120.25	5	120.00	120.00	1	5,447	0.02%
2023/08/21	4.2	122.05	0	0.00	121.50	4.2	5,471	0.08%
2023/08/18	1	125.99	1	126.00	125.00	0	5,494	0.00%
2023/08/17	2.1	126.95	3	126.83	127.00	-0.9	5,511	-0.02%
2023/08/16	3	123.50	6	125.50	125.50	-3	5,510	-0.05%
2023/08/15	6.1	125.08	1	124.50	125.00	5.1	5,599	0.09%
2023/08/14	2	121.25	4	122.50	125.50	-2	5,696	-0.04%
2023/08/11	2	125.50	0	0.00	124.00	2	5,709	0.04%
2023/08/10	5.1	124.01	13	124.81	124.50	-7.9	5,803	-0.14%
2023/08/09	16	128.91	2.1	127.50	127.50	13.9	5,797	0.24%
2023/08/08	14.1	130.38	19	129.97	130.00	-4.9	5,864	-0.08%
2023/08/07	3	128.50	4.3	126.93	129.00	-1.3	5,915	-0.02%
2023/08/04	16.1	125.97	14	125.22	126.50	2.1	5,943	0.04%
2023/08/02	13.4	129.34	15.5	128.71	126.50	-2.1	6,058	-0.03%
2023/08/01	17.3	136.95	16	136.91	133.00	1.3	6,000	0.02%
2023/07/31	13.9	138.50	13	138.70	140.00	0.9	5,836	0.02%
2023/07/28	30.1	141.58	5.2	141.68	142.00	24.9	5,698	0.44%
2023/07/27	3.2	138.85	5.4	138.92	139.50	-2.1	5,616	-0.04%
2023/07/26	4	138.13	16	136.97	136.50	-12	5,628	-0.21%
2023/07/25	3	139.83	6	140.67	139.00	-3	5,618	-0.05%
2023/07/24	20	140.13	4.1	140.13	140.00	15.9	5,584	0.28%
2023/07/21	8	139.63	10	140.10	140.00	-2	5,630	-0.04%
2023/07/20	66.2	144.43	17	143.79	142.00	49.2	5,673	0.87%
2023/07/19	16	143.16	18.3	143.26	141.50	-2.3	5,475	-0.04%
2023/07/18	39	139.67	15	139.80	141.00	24	5,344	0.45%
2023/07/17	29.2	137.74	35	137.31	138.00	-5.8	5,173	-0.11%
2023/07/14	14	137.36	14.1	137.11	137.00	-0.1	5,169	0.00%
2023/07/13	3	133.17	14	133.82	133.00	-11	5,120	-0.21%
2023/07/12	5.2	132.90	4	133.13	131.50	1.2	5,077	0.02%
2023/07/11	4	132.88	9	134.17	133.50	-5	5,062	-0.10%
2023/07/10	5	131.00	1	131.00	131.00	4	5,068	0.08%
2023/07/07	20.3	130.93	2	130.75	131.00	18.3	5,071	0.36%
2023/07/06	4.3	136.07	15	136.27	134.00	-10.8	5,046	-0.21%
2023/07/05	35.9	137.30	33	137.36	136.00	2.9	4,982	0.06%
2023/07/04	26	133.04	17.5	133.94	135.50	8.5	4,758	0.18%
2023/07/03	1	129.48	3	129.50	129.00	-2	4,642	-0.04%
2023/06/30	1	128.50	1	128.00	128.50	0	4,718	0.00%
2023/06/29	2	128.75	1	129.50	128.00	1	4,822	0.02%
2023/06/28	7	128.29	2	127.00	127.00	5	4,942	0.10%
2023/06/27	3	129.50	1	130.00	128.00	2	5,056	0.04%
2023/06/26	5	131.10	5	129.90	131.00	0	5,095	0.00%
2023/06/21	12	127.83	0	0.00	128.00	12	5,190	0.23%
2023/06/20	1	129.50	1	131.50	129.50	0	5,593	0.00%
2023/06/19	8	132.56	5	133.40	130.50	3	5,642	0.05%
2023/06/16	3.5	132.14	2	132.00	131.50	1.5	5,638	0.03%
2023/06/15	8	134.19	15	133.20	134.00	-7	5,682	-0.12%
2023/06/14	19	131.74	2	131.00	130.50	17	5,637	0.30%
2023/06/13	3	134.67	32	134.69	135.00	-29	5,582	-0.52%
2023/06/12	4	130.38	40	129.96	130.50	-36	5,487	-0.66%
2023/06/09	3	127.33	2	127.75	128.00	1	5,465	0.02%
2023/06/08	9	127.28	12	127.50	126.00	-3	5,502	-0.05%
2023/06/07	3	128.00	1	128.50	129.00	2	5,548	0.04%
2023/06/06	13.3	128.08	2	128.25	127.00	11.3	5,595	0.20%
2023/06/05	1	129.00	7	129.07	130.00	-6	5,624	-0.11%
2023/06/02	12	126.63	10	127.00	127.00	2	5,665	0.04%
2023/06/01	5	126.90	0	0.00	127.00	5	5,927	0.08%
2023/05/31	8	128.56	3.3	129.00	129.00	4.7	6,015	0.08%
2023/05/30	10	128.75	5	128.20	129.00	5	6,057	0.08%
2023/05/29	13	130.31	12	130.08	130.50	1	6,039	0.02%
2023/05/26	10.1	125.51	4.2	125.78	125.50	6	6,126	0.10%
2023/05/25	6	125.00	9	125.94	125.50	-3	6,300	-0.05%
2023/05/24	8.1	125.25	5	124.70	124.50	3.1	6,388	0.05%
2023/05/23	6	127.75	12	127.58	127.50	-6	6,466	-0.09%
2023/05/22	5.1	126.32	7	126.64	127.00	-1.9	6,636	-0.03%
2023/05/19	10.2	128.03	7	127.07	126.00	3.2	6,787	0.05%
2023/05/18	3	124.17	3	124.83	125.50	0	6,762	0.00%
2023/05/17	3.1	123.18	6	123.25	123.00	-2.9	6,795	-0.04%
2023/05/16	6.1	122.43	3	121.50	121.50	3.1	6,830	0.05%
2023/05/15	16	122.97	0	0.00	122.50	16	6,814	0.23%
2023/05/12	2	123.75	5	123.60	125.50	-3	6,893	-0.04%
2023/05/11	15.2	125.53	12	124.71	124.00	3.2	6,930	0.05%
2023/05/10	5	127.60	1	127.50	129.50	4	7,124	0.06%
2023/05/09	46.1	127.04	16.1	126.82	126.50	30.1	7,217	0.42%
2023/05/08	13.1	134.27	8.1	135.70	133.50	5	7,224	0.07%
2023/05/05	4	133.50	10.1	133.46	133.50	-6.1	7,405	-0.08%
2023/05/04	4	131.51	4	133.00	131.50	0	7,952	0.00%
2023/05/03	4	131.38	8	132.00	133.50	-4	8,266	-0.05%
2023/05/02	8.3	130.76	1	133.00	131.00	7.3	8,292	0.09%
2023/04/28	7.8	131.35	6	131.92	133.00	1.8	8,374	0.02%
2023/04/27	1.1	129.55	1	130.50	129.50	0.1	8,347	0.00%
2023/04/26	10	126.95	17	126.15	130.50	-7	8,364	-0.08%
2023/04/25	19.3	132.79	12.2	130.54	130.00	7.2	8,288	0.09%
2023/04/24	6.1	138.59	3	139.33	139.00	3.1	8,236	0.04%
2023/04/21	7	140.93	5	139.80	139.00	2	8,332	0.02%
2023/04/20	7.2	142.86	1	142.50	142.50	6.2	8,360	0.07%
2023/04/19	16.1	147.11	14	143.68	143.50	2.1	8,468	0.03%
2023/04/18	3.1	150.35	6	150.00	147.00	-2.9	8,422	-0.03%
2023/04/17	2.1	149.07	3	149.67	149.00	-0.9	8,406	-0.01%
2023/04/14	4	147.88	4	148.38	148.50	0	8,401	0.00%
2023/04/13	1	147.00	2	146.75	147.00	-1	8,416	-0.01%
2023/04/12	4	150.38	2	150.00	150.00	2	8,401	0.02%
2023/04/11	4	150.38	3.1	150.16	150.00	0.9	8,409	0.01%
2023/04/10	4.1	149.15	9.4	149.26	149.00	-5.3	8,400	-0.06%
2023/04/07	3	148.67	5	148.70	147.50	-2	8,363	-0.02%
2023/04/06	7.1	146.99	4	147.88	148.00	3.1	8,373	0.04%
2023/03/31	11	150.32	22	150.20	149.50	-11	8,403	-0.13%
2023/03/30	7	147.00	5.7	147.53	148.50	1.4	8,360	0.02%
2023/03/29	14.3	143.46	5	142.99	143.00	9.2	8,337	0.11%
2023/03/28	31.3	147.29	25	148.32	146.00	6.3	8,476	0.07%
2023/03/27	16.1	153.61	8	151.50	151.50	8.1	8,360	0.10%
2023/03/24	31	158.60	23.1	157.44	155.50	7.9	8,339	0.09%
2023/03/23	58	157.71	89	159.12	159.50	-31	8,267	-0.37%
2023/03/22	12.1	150.03	10.6	149.11	150.00	1.4	7,933	0.02%
2023/03/21	10	148.65	3	148.17	147.00	7	7,914	0.09%
2023/03/20	2	146.25	2.5	148.10	148.00	-0.5	7,914	-0.01%
2023/03/17	3.1	147.33	5	147.40	148.00	-1.9	7,991	-0.02%
2023/03/16	11.1	145.32	5	145.50	144.50	6.1	8,098	0.08%
2023/03/15	11	149.14	10	148.85	147.00	1	8,154	0.01%
2023/03/14	7	145.93	7	146.07	147.00	0	8,204	0.00%
2023/03/13	14.1	143.70	7	145.14	145.50	7.1	8,335	0.09%
2023/03/10	18.2	145.64	9	145.89	145.00	9.2	8,362	0.11%
2023/03/09	13.2	151.41	6	148.33	148.50	7.2	8,462	0.09%
2023/03/08	12	148.46	13	148.58	150.00	-1	8,439	-0.01%
2023/03/07	7.1	148.64	22	148.52	148.50	-14.9	8,528	-0.17%
2023/03/06	30	154.78	17.7	153.86	151.50	12.3	8,498	0.14%
2023/03/03	3	150.83	8.2	150.76	150.50	-5.2	8,334	-0.06%
2023/03/02	14.2	147.96	7	147.86	148.00	7.2	8,660	0.08%
2023/03/01	10.1	148.65	11.1	149.15	149.50	-1	8,852	-0.01%
2023/02/24	28.1	149.59	20	150.05	147.50	8.1	9,086	0.09%
2023/02/23	14.4	148.36	20.1	147.43	149.50	-5.7	9,028	-0.06%
2023/02/22	19.1	142.03	11.1	142.51	142.50	8.1	9,014	0.09%
2023/02/21	11.1	144.19	18	145.06	145.50	-6.9	9,132	-0.08%
2023/02/20	8.1	143.83	9	144.22	143.50	-0.9	9,533	-0.01%
2023/02/17	23	143.39	20	143.33	144.50	3	9,521	0.03%
2023/02/16	4	145.63	4.3	148.12	149.00	-0.3	9,440	0.00%
2023/02/15	23.3	147.56	18	146.17	145.00	5.3	9,608	0.06%
2023/02/14	6.1	147.50	2.1	146.51	145.50	4	9,519	0.04%
2023/02/13	4.1	148.84	0	0.00	147.50	4.1	9,556	0.04%
2023/02/10	13	148.23	13	150.42	147.50	0	9,660	0.00%
2023/02/09	15.1	152.20	14	152.57	150.50	1.1	9,805	0.01%
2023/02/08	26.1	152.85	34	151.38	154.00	-7.9	9,831	-0.08%
2023/02/07	22	147.27	26	146.44	148.50	-4	9,742	-0.04%
2023/02/06	12	148.38	8	148.31	148.50	4	9,772	0.04%
2023/02/03	8	149.12	22	149.80	151.50	-14	9,674	-0.14%
2023/02/02	45.1	146.95	53.1	147.70	147.00	-8	9,537	-0.08%
2023/02/01	18.1	135.87	39.6	138.01	142.00	-21.6	9,089	-0.24%
2023/01/31	4	129.88	1.1	130.86	129.50	2.9	8,855	0.03%
2023/01/30	15	129.97	17.4	130.11	130.50	-2.4	8,906	-0.03%
2023/01/17	2.2	124.77	5	125.40	126.00	-2.9	8,856	-0.03%
2023/01/16	4.1	125.24	14	125.14	125.50	-9.9	8,966	-0.11%
2023/01/13	14.2	126.75	19	125.55	124.00	-4.9	8,992	-0.05%
2023/01/12	18.1	126.22	28	125.96	125.50	-9.9	9,057	-0.11%
2023/01/11	7.1	123.61	31	124.98	125.50	-23.9	9,041	-0.26%
2023/01/10	5	124.00	3	124.17	123.50	2	9,085	0.02%
2023/01/09	7	122.21	11.2	121.69	123.50	-4.2	9,169	-0.05%
2023/01/06	1	115.00	2	117.01	118.00	-1	9,206	-0.01%
2023/01/05	2	116.50	1	115.50	115.50	1	9,376	0.01%
2023/01/04	3	116.83	1	118.00	117.50	2	9,454	0.02%
2023/01/03	0	0.00	1	117.00	118.00	-1	9,535	-0.01%
2022/12/30	14	116.82	15	115.43	115.00	-1	9,554	-0.01%
2022/12/29	1	113.50	30.2	113.79	116.50	-29.2	9,620	-0.30%
2022/12/28	18	115.11	8.1	114.82	114.00	9.9	9,815	0.10%
2022/12/27	4	118.50	0	0.00	118.00	4	9,880	0.04%
2022/12/26	5.1	116.60	12	117.13	116.00	-6.9	9,989	-0.07%
2022/12/23	7	117.21	3	117.00	117.00	4	10,116	0.04%
2022/12/22	29	120.31	34	120.82	119.50	-5	10,179	-0.05%
2022/12/21	9	119.83	5	120.40	120.00	4	10,261	0.04%
2022/12/20	27	122.57	22.1	121.58	118.50	4.9	10,300	0.05%
2022/12/19	5	120.00	4	120.50	120.00	1	10,205	0.01%
2022/12/16	9	120.17	16	120.66	121.00	-7	10,373	-0.07%
2022/12/15	5	123.60	6	123.25	123.50	-1	10,490	-0.01%
2022/12/14	5	122.50	7.4	123.73	125.00	-2.4	10,525	-0.02%
2022/12/13	29.1	123.21	10	120.20	120.00	19.1	10,613	0.18%
2022/12/12	9	121.56	11.3	121.73	122.00	-2.3	10,622	-0.02%
2022/12/09	37	124.55	39	121.92	121.50	-2	10,681	-0.02%
2022/12/08	36	121.93	21	123.74	124.00	15	10,619	0.14%
2022/12/07	17.3	121.23	15	118.97	118.50	2.3	10,585	0.02%
2022/12/06	18	126.66	28	124.75	124.00	-10	10,914	-0.09%
2022/12/05	15	126.40	9.3	126.97	127.00	5.8	10,858	0.05%
2022/12/02	18.4	124.46	16	124.50	124.50	2.4	10,783	0.02%
2022/12/01	5	123.70	16	124.81	123.50	-11	10,825	-0.10%
2022/11/30	4	120.50	4	121.00	121.00	0	10,891	0.00%
2022/11/29	34.2	120.85	15.2	120.83	120.50	19.1	10,954	0.17%
2022/11/28	4.2	118.94	6	120.92	122.00	-1.8	10,869	-0.02%
2022/11/25	26.3	121.18	35.2	122.69	120.00	-8.9	10,880	-0.08%
2022/11/24	26.3	126.29	22	125.64	123.50	4.3	10,847	0.04%
2022/11/23	21	123.29	39.4	123.42	122.50	-18.4	10,472	-0.18%
2022/11/22	27.2	121.19	19	121.95	122.00	8.2	10,331	0.08%
2022/11/21	11.1	116.55	14	118.93	118.00	-2.9	10,324	-0.03%
2022/11/18	45.2	117.42	45	117.28	115.50	0.2	10,538	0.00%
2022/11/17	30.1	121.40	36	121.36	121.00	-5.9	10,446	-0.06%
2022/11/16	41	118.82	39.1	120.73	123.00	1.9	10,300	0.02%
2022/11/15	13	113.92	22	113.11	116.00	-9	9,870	-0.09%
2022/11/14	10.1	109.94	8	110.94	111.00	2.1	10,112	0.02%
2022/11/11	14	112.89	24	113.73	109.50	-10	10,391	-0.10%
2022/11/10	7	108.64	10	109.50	110.00	-3	10,306	-0.03%
2022/11/09	6	109.25	7.2	109.64	109.50	-1.2	10,425	-0.01%
2022/11/08	24.1	109.54	50.1	109.77	107.50	-26	10,680	-0.24%
2022/11/07	48	106.42	34	107.16	107.50	14	10,829	0.13%
2022/11/04	10	109.85	11	110.50	111.00	-1	10,661	-0.01%
2022/11/03	23	106.11	28.3	109.86	110.50	-5.3	10,550	-0.05%
2022/11/02	20	106.73	14	107.43	107.00	6	10,464	0.06%
2022/11/01	10	103.65	22	103.61	104.00	-12	10,460	-0.11%
2022/10/31	43	102.87	33	103.82	102.50	10	10,606	0.09%
2022/10/28	15	102.57	55	102.93	102.50	-40	10,684	-0.37%
2022/10/27	21	99.39	32	99.99	101.50	-11	10,623	-0.10%
2022/10/26	31	95.63	29	95.63	95.70	2	10,559	0.02%
2022/10/25	49.1	98.26	22	97.42	97.30	27.1	10,521	0.26%
2022/10/24	43	99.85	42	99.13	97.90	1	10,523	0.01%
2022/10/21	19	96.62	17	95.64	95.00	2	10,508	0.02%
2022/10/20	22	97.23	15	97.51	98.40	7	10,537	0.07%
2022/10/19	10	101.10	9	100.70	99.80	1	10,741	0.01%
2022/10/18	27.2	102.42	31	101.16	100.50	-3.8	10,864	-0.03%
2022/10/17	14	99.39	14	100.51	103.00	0	11,816	0.00%
2022/10/14	53	102.04	60	101.96	103.50	-7	12,295	-0.06%
2022/10/13	30.2	100.05	33	97.73	94.10	-2.8	12,329	-0.02%
2022/10/12	28.2	104.96	10	104.75	104.00	18.2	12,291	0.15%
2022/10/11	21	109.21	27	108.22	107.00	-6	12,413	-0.05%
2022/10/07	18	113.19	5	113.20	113.00	13	12,607	0.10%
2022/10/06	7	113.79	7	114.71	115.50	0	13,015	0.00%
2022/10/05	19	113.68	48	115.01	113.00	-29	13,248	-0.22%
2022/10/04	14	109.50	10	109.70	110.00	4	13,313	0.03%
2022/10/03	49	107.40	40	106.76	107.50	9	13,402	0.07%
2022/09/30	32.2	103.80	14	106.43	108.00	18.2	13,595	0.13%
2022/09/29	19	106.50	20	105.75	104.50	-1	13,715	-0.01%
2022/09/28	19	109.28	40.4	105.90	105.00	-21.4	13,911	-0.15%
2022/09/27	22	110.25	12	111.83	113.50	10	14,330	0.07%
2022/09/26	33.2	111.34	21	110.33	108.50	12.2	14,738	0.08%
2022/09/23	44	122.10	48	119.26	117.00	-4	15,029	-0.03%
2022/09/22	23	124.43	37	124.11	124.00	-14	15,066	-0.09%
2022/09/21	3	123.33	18.1	123.67	124.00	-15.1	15,104	-0.10%
2022/09/20	19.2	122.73	20	123.38	122.50	-0.8	15,196	-0.01%
2022/09/19	17	120.18	13	120.50	120.50	4	15,291	0.03%
2022/09/16	7	120.21	14	120.14	120.00	-7	15,471	-0.05%
2022/09/15	29	123.34	8	121.56	120.00	21	15,554	0.14%
2022/09/14	15	121.20	15	120.07	123.50	0	15,708	0.00%
2022/09/13	31	124.32	43.5	125.00	122.50	-12.5	15,748	-0.08%
2022/09/12	13	119.00	15	119.13	118.50	-2	15,530	-0.01%
2022/09/08	30	115.68	9	116.11	117.50	21	15,711	0.13%
2022/09/07	16	113.81	23	114.54	115.00	-7	15,940	-0.04%
2022/09/06	40.3	112.96	40	113.13	113.00	0.3	16,010	0.00%
2022/09/05	11	121.18	13	121.38	118.50	-2	15,932	-0.01%
2022/09/02	15	122.27	4	122.88	122.00	11	15,939	0.07%
2022/09/01	11.1	122.42	7	122.14	121.00	4.1	16,062	0.03%
2022/08/31	10	124.75	13.1	124.77	125.50	-3.1	16,138	-0.02%
2022/08/30	19	122.84	9	123.28	122.50	10	16,552	0.06%
2022/08/29	16.1	121.70	26.3	121.57	123.00	-10.2	17,208	-0.06%
2022/08/26	62.1	129.92	43	127.95	126.50	19.1	17,514	0.11%
2022/08/25	29	127.55	35.3	127.72	127.50	-6.3	17,347	-0.04%
2022/08/24	18	122.58	18	123.19	123.00	0	17,193	0.00%
2022/08/23	11.1	121.05	22	121.32	121.50	-10.9	17,543	-0.06%
2022/08/22	27.2	124.83	207	125.00	123.50	-179.9	17,678	-1.02%	大賣/鉅額交易
2022/08/19	47.2	126.58	40.4	126.29	125.50	6.8	17,767	0.04%
2022/08/18	47.2	122.00	65.1	122.28	124.50	-17.9	17,514	-0.10%
2022/08/17	19.3	121.43	10	120.30	119.50	9.3	17,449	0.05%
2022/08/16	19.1	123.39	37	122.80	122.50	-17.9	17,705	-0.10%
2022/08/15	33	125.08	54.2	124.71	124.00	-21.2	17,881	-0.12%
2022/08/12	56.1	118.46	68.2	119.00	121.50	-12.1	18,001	-0.07%
2022/08/11	3	113.83	5	114.00	113.00	-2	17,973	-0.01%
2022/08/10	3	112.17	4	111.75	111.00	-1	18,274	-0.01%
2022/08/09	24	113.75	20	113.48	113.50	4	18,552	0.02%
2022/08/08	26	115.04	7.1	114.01	114.00	19	19,047	0.10%
2022/08/05	65	111.77	27.1	111.84	114.00	37.9	19,385	0.20%
2022/08/04	9.5	105.77	27	104.30	106.50	-17.6	19,606	-0.09%
2022/08/03	9	109.00	4.2	108.16	108.00	4.9	19,728	0.02%
2022/08/02	6.2	109.09	4	109.13	109.00	2.2	20,209	0.01%
2022/08/01	18.5	114.65	10	113.00	112.50	8.5	20,510	0.04%
2022/07/29	10.2	118.70	11	118.64	119.50	-0.8	21,141	0.00%
2022/07/28	27.2	121.86	22	120.89	118.00	5.2	21,759	0.02%
2022/07/27	13.1	119.72	10	119.45	120.00	3.1	22,255	0.01%
2022/07/26	38.3	121.07	28	122.05	119.50	10.3	22,354	0.05%
2022/07/25	18	127.03	23	126.78	127.50	-5	22,271	-0.02%
2022/07/22	105.1	132.67	51	132.11	130.00	54.1	22,383	0.24%	大買/
2022/07/21	127	124.23	39.4	126.48	129.50	87.6	21,594	0.41%	大買/
2022/07/20	8	118.25	27.3	118.10	118.00	-19.3	21,191	-0.09%
2022/07/19	15.1	115.16	8	114.75	114.00	7.1	21,217	0.03%
2022/07/18	14	117.14	8	118.44	117.00	6	21,378	0.03%
2022/07/15	50	115.09	60.2	115.51	116.00	-10.2	21,812	-0.05%
2022/07/14	23.2	112.17	43.1	112.71	114.50	-19.9	21,730	-0.09%
2022/07/13	32.1	113.62	21	111.98	110.00	11.1	21,524	0.05%
2022/07/12	9.1	111.72	18	111.67	112.50	-8.9	21,510	-0.04%
2022/07/11	43	117.31	7	117.50	117.50	36	21,710	0.17%
2022/07/08	85.1	119.49	34	118.03	117.00	51.1	21,852	0.23%
2022/07/07	14.1	114.10	24	116.33	117.00	-10	21,879	-0.05%
2022/07/06	20	116.00	42	116.65	112.50	-22	22,093	-0.10%
2022/07/05	39.1	117.81	24.2	117.06	118.00	14.9	22,267	0.07%
2022/07/04	13	121.12	16	119.50	122.00	-3	22,281	-0.01%
2022/07/01	37.4	125.77	29.4	126.16	122.50	8	22,482	0.04%
2022/06/30	25	137.62	16.2	136.66	136.00	8.9	22,408	0.04%
2022/06/29	16.1	139.22	14	139.04	143.00	2.1	22,711	0.01%
2022/06/28	11.2	141.44	11.1	142.53	140.50	0.1	22,946	0.00%
2022/06/27	128.6	147.53	67	145.87	147.50	61.6	23,468	0.26%	大買/
2022/06/24	15.2	141.34	21	142.29	140.00	-5.8	23,867	-0.02%
2022/06/23	53	144.01	14	144.89	144.00	39	24,329	0.16%
2022/06/22	59	146.10	41.4	148.38	144.00	17.6	24,814	0.07%
2022/06/21	21	156.07	23	155.70	156.50	-2	25,557	-0.01%
2022/06/20	27.2	159.10	27	159.48	154.00	0.2	26,723	0.00%
2022/06/17	47	163.61	29.2	163.63	167.50	17.9	27,070	0.07%
2022/06/16	15.6	172.56	9	170.41	166.00	6.5	27,297	0.02%
2022/06/15	12	169.96	18	170.75	170.50	-6	27,687	-0.02%
2022/06/14	17	165.62	14.6	166.57	168.00	2.4	27,861	0.01%
2022/06/13	20	167.33	12.4	166.49	166.50	7.6	27,830	0.03%
2022/06/10	18.4	172.49	19	172.55	172.50	-0.6	27,999	0.00%
2022/06/09	16	175.00	18.6	174.52	176.50	-2.6	27,910	-0.01%
2022/06/08	47.4	177.70	37.2	178.29	175.00	10.2	27,819	0.04%
2022/06/07	60.1	180.70	77	181.08	182.00	-16.9	27,607	-0.06%
2022/06/06	15	175.00	15	176.57	176.50	0	27,139	0.00%
2022/06/02	7.2	172.61	13.3	171.58	173.00	-6.1	26,990	-0.02%
2022/06/01	26	173.13	15.2	173.87	171.50	10.8	26,945	0.04%
2022/05/31	65.1	173.38	64	172.80	173.50	1.1	26,840	0.00%
2022/05/30	26	169.04	31	167.87	169.00	-5	26,547	-0.02%
2022/05/27	20	164.25	21.3	164.85	162.50	-1.3	26,408	0.00%
2022/05/26	32	162.75	36	161.46	160.50	-4	26,281	-0.02%
2022/05/25	29.1	162.54	40.2	160.48	164.00	-11.1	26,198	-0.04%
2022/05/24	56	166.22	69	164.18	160.50	-13	26,005	-0.05%
2022/05/23	33.2	175.13	30	173.80	172.00	3.2	25,657	0.01%
2022/05/20	40	175.41	39.5	174.67	175.00	0.6	25,429	0.00%
2022/05/19	13.4	169.77	13.2	170.28	173.50	0.2	25,020	0.00%
2022/05/18	26.2	172.34	63.1	172.93	171.50	-36.9	24,878	-0.15%
2022/05/17	50	168.83	40.3	169.26	171.50	9.7	24,725	0.04%
2022/05/16	47.2	171.03	69.5	171.62	167.50	-22.3	24,832	-0.09%
2022/05/13	39.1	167.52	42.1	167.45	166.50	-3	24,511	-0.01%
2022/05/12	54.2	165.84	43	166.21	163.00	11.2	24,431	0.05%
2022/05/11	42.1	164.93	35	164.97	163.50	7.1	24,469	0.03%
2022/05/10	41.2	165.32	51.1	165.45	168.00	-9.9	24,989	-0.04%
2022/05/09	58	166.25	50.2	165.76	163.00	7.8	24,776	0.03%
2022/05/06	44	168.33	55.1	167.91	171.50	-11.1	24,525	-0.05%
2022/05/05	84	168.50	57.3	167.94	168.00	26.7	24,166	0.11%
2022/05/04	28.3	158.98	34	159.21	162.50	-5.7	23,768	-0.02%
2022/05/03	19	148.71	25.1	149.54	151.50	-6.1	23,539	-0.03%
2022/04/29	25	148.18	14	146.82	146.00	11	23,509	0.05%
2022/04/28	31	143.73	27	144.57	143.50	4	23,501	0.02%
2022/04/27	21	140.17	12	141.67	145.00	9	23,407	0.04%
2022/04/26	13.5	148.11	17.5	148.17	143.50	-4	23,610	-0.02%
2022/04/25	14	152.29	12	151.00	149.00	2	23,957	0.01%
2022/04/22	23.1	161.13	18	159.67	159.50	5.1	24,015	0.02%
2022/04/21	32	167.66	35	166.31	166.50	-3	23,823	-0.01%
2022/04/20	22	160.07	23	158.48	159.50	-1	23,299	0.00%
2022/04/19	29	158.78	28	158.98	158.00	1	23,270	0.00%
2022/04/18	21	153.93	11	155.32	156.00	10	23,186	0.04%
2022/04/15	39.8	156.76	21	156.14	156.50	18.8	23,015	0.08%
2022/04/14	20	166.53	17.1	166.68	167.00	2.9	22,684	0.01%
2022/04/13	11	163.64	11	163.50	163.50	0	22,437	0.00%
2022/04/12	37.2	161.14	35	159.56	159.00	2.2	22,172	0.01%
2022/04/11	37.7	165.91	43	163.79	160.50	-5.3	21,872	-0.02%
2022/04/08	42	172.27	27	172.76	173.00	15	21,426	0.07%
2022/04/07	32.2	171.71	26.1	171.85	172.50	6.1	20,942	0.03%
2022/04/06	11.2	179.93	4.3	180.21	180.00	6.9	20,316	0.03%
2022/04/01	39.8	183.48	32	185.02	183.00	7.8	20,023	0.04%
2022/03/31	26.3	194.90	21.1	194.84	191.00	5.2	19,559	0.03%
2022/03/30	65	199.37	56	196.59	190.50	9	19,221	0.05%
2022/03/29	22	185.87	48.2	189.78	194.50	-26.2	18,900	-0.14%
2022/03/28	66.4	182.35	63	179.56	177.00	3.4	18,930	0.02%
2022/03/25	39	179.77	33.1	179.42	179.50	5.9	18,298	0.03%
2022/03/24	88	176.82	89	176.32	179.00	-1	17,766	-0.01%
2022/03/23	57	171.07	130.5	170.76	175.50	-73.5	16,873	-0.44%	大賣/
2022/03/22	37	156.50	34.6	157.70	160.00	2.4	15,827	0.02%
2022/03/21	25	153.36	49.1	154.18	153.50	-24	15,465	-0.16%
2022/03/18	60.1	150.15	44.7	150.93	149.00	15.4	15,255	0.10%
2022/03/17	27	143.78	42.1	144.54	148.50	-15.1	14,639	-0.10%
2022/03/16	16	138.09	15	138.03	137.00	1	14,436	0.01%
2022/03/15	36.5	141.79	23	142.37	138.50	13.5	14,460	0.09%
2022/03/14	33	144.77	36	144.35	145.00	-3	14,442	-0.02%
2022/03/11	4.1	143.84	2	143.50	143.00	2.1	14,740	0.01%
2022/03/10	37	145.01	19.2	147.02	143.00	17.8	14,906	0.12%
2022/03/09	24	144.13	74	144.03	143.50	-50	15,044	-0.33%
2022/03/08	27	140.78	29.8	141.29	140.00	-2.8	15,349	-0.02%
2022/03/07	29	139.16	9	137.89	138.00	20	16,046	0.12%
2022/03/04	24.2	144.92	15.1	145.07	144.50	9.1	17,325	0.05%
2022/03/03	9.2	145.17	15	145.47	145.50	-5.8	18,951	-0.03%
2022/03/02	0	0.00	16	142.09	143.00	-16	19,522	-0.08%
2022/03/01	4.2	139.00	5	139.80	139.50	-0.8	20,151	0.00%
2022/02/25	25	136.90	15	137.07	136.50	10	20,576	0.05%
2022/02/24	19	135.68	7	136.00	133.50	12	21,396	0.06%
2022/02/23	6	139.08	9.3	139.84	140.00	-3.3	21,422	-0.02%
2022/02/22	20.2	138.16	7	137.00	136.50	13.2	21,565	0.06%
2022/02/21	13.1	141.66	5	142.70	142.00	8.1	21,782	0.04%
2022/02/18	10	141.10	14	143.21	144.50	-4	22,092	-0.02%
2022/02/17	26	145.08	20.1	144.12	143.00	5.9	22,348	0.03%
2022/02/16	35	149.34	36.2	149.31	147.50	-1.2	22,483	-0.01%
2022/02/15	12	146.17	16	147.44	145.50	-4	22,383	-0.02%
2022/02/14	82.2	145.69	44	147.24	143.50	38.2	22,227	0.17%
2022/02/11	18	149.33	31.1	150.35	152.00	-13.1	22,140	-0.06%
2022/02/10	29	148.55	74	149.63	147.50	-45	21,979	-0.20%
2022/02/09	32	145.52	35	146.27	143.00	-3	21,281	-0.01%
2022/02/08	7	144.14	1	145.00	145.00	6	21,042	0.03%
2022/02/07	18	145.67	27.1	147.27	144.00	-9.1	21,124	-0.04%
2022/01/26	63	142.81	69	141.20	143.00	-6	20,884	-0.03%
2022/01/25	60	140.55	63	138.10	140.50	-3	20,809	-0.01%
2022/01/24	16	136.44	31	136.13	138.50	-15	20,593	-0.07%
2022/01/21	65	135.89	67.1	139.64	135.00	-2.1	20,604	-0.01%
2022/01/20	70	141.26	66	139.60	142.00	4	20,533	0.02%
2022/01/19	80	140.44	87	137.79	140.50	-7	20,662	-0.03%
2022/01/18	71.1	141.48	104	133.43	139.00	-32.9	20,828	-0.16%	大賣/
2022/01/17	11	127.64	25	129.14	131.00	-14	20,616	-0.07%
2022/01/14	25	122.68	22	123.02	124.00	3	21,152	0.01%
2022/01/13	19	126.02	17	126.85	126.00	2	21,889	0.01%
2022/01/12	17	127.56	18.4	128.28	126.50	-1.4	22,179	-0.01%
2022/01/11	17	132.50	13	132.96	130.50	4	22,287	0.02%
2022/01/10	5	130.90	15	132.53	137.00	-10	22,311	-0.04%
2022/01/07	22.4	132.65	18	133.19	131.00	4.3	22,444	0.02%
2022/01/06	75	137.84	71	137.65	138.00	4	22,628	0.02%
2022/01/05	15.2	141.00	5	140.50	139.50	10.2	22,911	0.04%
2022/01/04	27.1	145.59	30	144.58	143.50	-2.9	23,052	-0.01%
2022/01/03	5	140.90	11	141.00	141.00	-6	23,537	-0.03%
2021/12/30	17	141.26	6	141.50	141.00	11	23,999	0.05%
2021/12/29	11	142.95	16	144.56	142.00	-5	24,430	-0.02%
2021/12/28	54	143.13	52	143.12	143.50	2	24,848	0.01%
2021/12/27	14	142.43	6	143.00	142.50	8	25,173	0.03%
2021/12/24	14	144.71	10	144.55	143.00	4	25,512	0.02%
2021/12/23	77.1	147.39	23	147.54	145.00	54.1	25,614	0.21%
2021/12/22	41.2	148.36	61	148.34	145.50	-19.8	25,562	-0.08%
2021/12/21	16	140.56	12.1	140.29	139.50	3.9	25,152	0.02%
2021/12/20	13	141.58	2	144.75	139.00	11	25,892	0.04%
2021/12/17	52	144.23	44	145.38	144.50	8	26,456	0.03%
2021/12/16	46.1	145.30	48.5	146.90	147.00	-2.4	26,543	-0.01%
2021/12/15	78	142.19	74	140.43	143.00	4	26,464	0.02%
2021/12/14	4	141.13	34.1	141.16	142.00	-30.1	26,689	-0.11%
2021/12/13	19	138.68	14.1	138.75	138.00	4.9	26,765	0.02%
2021/12/10	17.5	140.20	9	140.61	140.00	8.5	27,342	0.03%
2021/12/09	10.5	142.57	35	141.57	141.00	-24.5	28,202	-0.09%
2021/12/08	22.3	144.37	25.4	143.50	144.50	-3.1	28,612	-0.01%
2021/12/07	40.8	145.90	13.6	144.79	144.00	27.2	28,992	0.09%
2021/12/06	46.1	152.98	28.2	151.70	149.00	17.9	29,329	0.06%
2021/12/03	77.1	154.20	71.3	154.88	154.00	5.8	30,337	0.02%
2021/12/02	62.6	157.15	19	155.37	152.00	43.6	30,465	0.14%
2021/12/01	38.2	159.68	41	159.94	162.50	-2.8	30,713	-0.01%
2021/11/30	131.7	158.75	108.3	158.75	155.50	23.4	30,901	0.08%	大買/大賣/
2021/11/29	142.6	150.97	173.2	148.58	156.00	-30.6	31,412	-0.10%	大買/大賣/
2021/11/26	27.7	141.96	38.3	142.84	143.50	-10.6	31,181	-0.03%
2021/11/25	41.2	142.58	53.3	143.53	139.00	-12.1	30,992	-0.04%
2021/11/24	85.3	137.86	65.2	141.27	138.00	20.1	30,645	0.07%
2021/11/23	24.1	144.57	60.4	143.90	143.00	-36.3	31,034	-0.12%
2021/11/22	7.2	137.71	12	138.08	137.50	-4.9	31,544	-0.02%
2021/11/19	17	138.47	85.3	139.23	135.50	-68.3	34,292	-0.20%
2021/11/18	78.2	140.73	54	142.13	139.50	24.2	35,764	0.07%
2021/11/17	46	140.96	41.4	140.08	143.00	4.6	36,558	0.01%
2021/11/16	43.1	138.68	65.2	139.14	136.00	-22.1	37,590	-0.06%
2021/11/15	42	138.06	73.2	136.29	138.50	-31.2	38,657	-0.08%
2021/11/12	28.1	134.82	28	134.43	133.00	0.1	39,680	0.00%
2021/11/11	65	130.79	61	130.34	130.50	4	40,366	0.01%
2021/11/10	163.3	131.97	104	132.64	131.00	59.3	40,750	0.15%	大買/大賣/
2021/11/09	15.1	127.88	11	129.45	130.00	4.1	40,825	0.01%
2021/11/08	10.2	120.97	5	124.10	122.00	5.2	40,859	0.01%
2021/11/05	7	125.29	13	124.04	124.00	-6	41,105	-0.01%
2021/11/04	19	126.47	18.1	126.20	126.00	0.9	41,586	0.00%
2021/11/03	10.1	128.64	7	129.36	130.00	3.1	41,987	0.01%
2021/11/02	59	129.02	57	129.48	128.00	2	42,474	0.00%
2021/11/01	1	131.00	12	131.75	131.00	-11	43,019	-0.03%
2021/10/29	11.3	128.12	8	128.13	128.00	3.3	44,230	0.01%
2021/10/28	11	131.54	17	130.53	129.00	-6	44,764	-0.01%
2021/10/27	19	130.16	26	129.77	132.00	-7	45,083	-0.02%
2021/10/26	48.7	130.44	33.2	129.99	127.00	15.5	45,547	0.03%
2021/10/25	39.2	140.24	32	140.91	139.50	7.2	46,178	0.02%
2021/10/22	39.3	141.43	59.1	141.43	144.00	-19.8	46,175	-0.04%
2021/10/21	155	138.57	151.3	138.16	136.00	3.7	46,465	0.01%	大買/大賣/
2021/10/20	87	134.15	90.1	130.80	135.00	-3.1	46,586	-0.01%
2021/10/19	9.2	127.91	23	127.76	128.50	-13.9	47,139	-0.03%
2021/10/18	18	122.86	17	122.68	123.00	1	47,995	0.00%
2021/10/15	14	122.64	14	122.50	122.00	0	48,377	0.00%
2021/10/14	17	119.91	21	118.62	118.00	-4	48,819	-0.01%
2021/10/13	75.1	121.30	68	129.06	120.50	7.1	49,261	0.01%
2021/10/12	16	130.69	17	130.53	128.50	-1	49,863	0.00%
2021/10/08	41	136.28	60	136.57	131.00	-19	50,305	-0.04%
2021/10/07	91	133.04	95	130.97	133.50	-4	50,945	-0.01%
2021/10/06	79.1	129.63	71.2	128.18	130.50	7.9	50,971	0.02%
2021/10/05	20	122.28	27	123.07	126.50	-7	51,717	-0.01%
2021/10/04	26.2	124.89	28.1	125.10	121.50	-1.9	52,128	0.00%
2021/10/01	16.2	125.20	14	123.12	124.00	2.2	52,726	0.00%
2021/09/30	6	134.75	8	134.75	134.00	-2	53,156	0.00%
2021/09/29	17	135.82	30	134.80	134.00	-13	53,244	-0.02%
2021/09/28	68.1	138.11	77	135.17	139.00	-9	53,458	-0.02%
2021/09/27	142	137.07	75.3	136.71	138.00	66.7	53,472	0.12%	大買/
2021/09/24	24.4	133.00	56.2	132.51	135.00	-31.7	52,807	-0.06%
2021/09/23	9	125.78	3	127.50	124.50	6	52,292	0.01%
2021/09/22	6	123.08	8.2	123.79	125.00	-2.2	52,340	0.00%
2021/09/17	36.2	124.81	32.3	123.95	126.50	3.9	52,383	0.01%
2021/09/16	25.6	121.22	40	120.75	121.50	-14.5	52,394	-0.03%
2021/09/15	45.4	121.27	51.3	121.37	120.00	-5.9	52,459	-0.01%
2021/09/14	86	125.37	81.8	122.79	121.50	4.3	52,046	0.01%
2021/09/13	62	132.35	40	133.03	129.00	22	51,349	0.04%
2021/09/10	54.2	130.56	53	131.13	133.00	1.2	51,054	0.00%
2021/09/09	38.1	133.66	47.7	133.41	133.00	-9.6	50,598	-0.02%
2021/09/08	43.4	131.86	47.2	131.56	130.50	-3.7	50,078	-0.01%
2021/09/07	37.5	140.94	15.2	143.14	138.50	22.4	49,056	0.05%
2021/09/06	68.2	158.50	47	155.99	153.50	21.2	48,713	0.04%
2021/09/03	78	164.63	80	165.40	165.50	-2	48,488	0.00%
2021/09/02	172.1	167.94	147.1	165.86	159.00	25	48,252	0.05%	大買/大賣/
2021/09/01	129.1	162.37	84.1	164.18	167.00	45	46,980	0.10%	大買/
2021/08/31	22.3	153.12	36.1	154.18	155.00	-13.8	46,231	-0.03%
2021/08/30	80.1	150.94	77	151.87	150.00	3.1	46,138	0.01%
2021/08/27	34.1	152.13	22	151.02	150.00	12	46,457	0.03%
2021/08/26	57.1	160.60	63.1	160.43	158.00	-5.9	46,194	-0.01%
2021/08/25	184.8	164.22	122.2	165.38	158.50	62.6	45,344	0.14%	大買/大賣/
2021/08/24	72.1	157.31	192.2	157.81	163.50	-120.2	43,208	-0.28%	大賣/鉅額交易
2021/08/23	80	150.21	99.5	150.42	149.00	-19.5	42,798	-0.05%
2021/08/20	69.5	143.02	85.5	142.43	144.00	-16	43,009	-0.04%
2021/08/19	187.5	144.22	171.2	146.78	135.00	16.3	42,007	0.04%	大買/大賣/
2021/08/18	142.6	145.40	145.1	136.73	150.00	-2.5	40,718	-0.01%	大買/大賣/
2021/08/17	49.2	140.68	45.7	140.32	137.50	3.5	39,881	0.01%
2021/08/16	14	135.18	21	135.67	135.50	-7	39,150	-0.02%
2021/08/13	29.2	138.44	30	135.41	130.50	-0.8	38,780	0.00%
2021/08/12	13.1	134.55	22.2	135.43	136.50	-9.1	38,600	-0.02%
2021/08/11	40.5	133.77	43.1	131.81	128.00	-2.7	38,648	-0.01%
2021/08/10	28.2	134.15	30.2	133.29	135.00	-1.9	38,582	-0.01%
2021/08/09	55.1	143.48	20	140.98	138.50	35.1	38,319	0.09%
2021/08/06	28.3	148.56	54	147.40	150.00	-25.7	38,020	-0.07%
2021/08/05	82	146.93	45	145.43	144.50	37	37,805	0.10%
2021/08/04	142	152.00	80.1	151.80	149.50	61.9	37,759	0.16%	大買/
2021/08/03	54	140.47	61	140.78	142.00	-7	36,910	-0.02%
2021/08/02	25	136.34	150	135.18	135.00	-125	36,810	-0.34%	大賣/鉅額交易
2021/07/30	58.1	138.85	42.1	139.23	135.00	16.1	36,379	0.04%
2021/07/29	186.3	133.31	97.3	131.88	136.50	88.9	35,710	0.25%	大買/
2021/07/28	22.2	135.61	111	133.43	132.50	-88.8	34,588	-0.26%	大賣/
2021/07/27	90.1	152.02	53	151.27	147.00	37.1	34,541	0.11%
2021/07/26	141	151.38	54	151.22	155.00	87	33,627	0.26%	大買/
2021/07/23	50.1	148.55	78	144.86	141.00	-27.9	32,848	-0.09%
2021/07/22	57.7	152.11	43	153.88	153.00	14.7	32,220	0.05%
2021/07/21	26	144.38	40	146.28	147.50	-14	31,411	-0.04%
2021/07/20	38	136.62	46.1	136.38	134.50	-8.1	31,298	-0.03%
2021/07/19	47.2	136.70	22	135.23	134.00	25.2	31,150	0.08%
2021/07/16	56	133.66	41.3	134.96	137.00	14.7	31,080	0.05%
2021/07/15	43	125.88	62.1	126.21	130.00	-19.1	30,465	-0.06%
2021/07/14	52.3	125.95	71.2	124.40	124.50	-19	30,605	-0.06%
2021/07/13	17.1	119.70	24	121.29	123.00	-6.9	30,442	-0.02%
2021/07/12	46	111.42	42	111.89	112.00	4	30,802	0.01%
2021/07/09	24	101.55	38.6	103.90	105.50	-14.6	29,847	-0.05%
2021/07/08	64.2	95.11	39.7	95.09	96.20	24.5	29,423	0.08%
2021/07/07	12	92.12	44.1	93.50	95.50	-32.1	29,117	-0.11%
2021/07/06	16	87.63	19	87.03	86.90	-3	28,520	-0.01%
2021/07/05	93.3	86.94	109	87.66	86.20	-15.7	28,772	-0.05%	大賣/
2021/07/02	44	81.92	51	83.05	86.00	-7	28,994	-0.02%
2021/07/01	5	79.38	4	79.85	78.90	1	29,316	0.00%
2021/06/30	7	80.64	12	81.06	80.30	-5	29,785	-0.02%
2021/06/29	20.1	83.89	23	83.66	81.10	-2.9	31,403	-0.01%
2021/06/28	33	85.27	34	85.41	84.90	-1	33,429	0.00%
2021/06/25	30.1	85.28	27	84.36	84.30	3.1	34,038	0.01%
2021/06/24	24	83.32	20.8	83.16	83.50	3.2	33,812	0.01%
2021/06/23	10	81.65	26	81.03	82.40	-16	33,654	-0.05%
2021/06/22	33	81.31	20	81.23	79.20	13	33,733	0.04%
2021/06/21	12.1	79.29	10.5	80.04	79.90	1.7	33,417	0.00%
2021/06/18	6	80.82	2	80.30	79.60	4	33,176	0.01%
2021/06/17	13	79.44	16	80.14	81.50	-3	33,009	-0.01%
2021/06/16	19	81.54	23	80.57	79.90	-4	32,827	-0.01%
2021/06/15	7	83.04	9	83.24	82.30	-2	32,627	-0.01%
2021/06/11	36.3	84.71	35	84.45	83.00	1.3	32,497	0.00%
2021/06/10	41.5	83.16	49.4	83.33	83.10	-7.9	31,950	-0.02%
2021/06/09	49	79.61	25.1	79.85	78.60	24	31,065	0.08%
2021/06/08	63.6	77.37	44	77.68	77.00	19.6	30,472	0.06%
2021/06/07	35.1	84.72	53.2	84.22	83.10	-18.1	29,770	-0.06%
2021/06/04	73	87.95	59.1	88.47	86.00	13.8	29,326	0.05%
2021/06/03	74	85.41	87.1	85.93	85.70	-13.1	28,631	-0.05%
2021/06/02	122	85.92	110	83.95	83.00	12	28,030	0.04%	大買/大賣/
2021/06/01	39	83.80	41.5	83.87	86.10	-2.5	27,484	-0.01%
2021/05/31	90.4	83.87	82.3	83.80	81.90	8.1	26,770	0.03%
2021/05/28	34.2	76.86	76.1	77.99	79.20	-41.9	25,574	-0.16%
2021/05/27	52	69.90	50	70.39	72.00	2	24,303	0.01%
2021/05/26	24.2	69.05	36	68.43	68.50	-11.8	23,964	-0.05%
2021/05/25	65.8	68.61	96	69.68	68.20	-30.3	23,809	-0.13%
2021/05/24	41	66.59	41	65.30	66.80	0	23,310	0.00%
2021/05/21	29	64.67	6	64.43	64.00	23	23,089	0.10%
2021/05/20	39	65.02	30	65.69	62.90	9	23,202	0.04%
2021/05/19	46	65.03	76	64.20	66.00	-30	23,128	-0.13%
2021/05/18	18	62.45	42	60.87	62.90	-24	22,850	-0.11%
2021/05/17	121	60.05	104	61.55	57.20	17	22,602	0.08%	大買/大賣/
2021/05/14	28	64.41	53	65.04	63.50	-25	22,280	-0.11%
2021/05/13	54	63.65	53.4	63.83	62.90	0.6	21,942	0.00%
2021/05/12	78	64.51	58	66.52	63.50	20	21,570	0.09%
2021/05/11	53.1	68.60	38.3	70.20	67.00	14.9	20,854	0.07%
2021/05/10	46	72.06	100	73.00	74.00	-54	20,353	-0.27%
2021/05/07	2	66.45	3	67.30	67.30	-1	19,787	-0.01%
2021/05/06	27.4	63.05	33	63.21	61.20	-5.6	19,751	-0.03%
2021/05/05	37	65.60	33	65.52	62.80	4	19,622	0.02%
2021/05/04	41	63.56	35	64.27	64.40	6	19,451	0.03%
2021/05/03	32	67.76	64	68.11	67.00	-32	19,143	-0.17%
2021/04/29	45	70.00	27	70.50	69.00	18	18,981	0.09%
2021/04/28	37	70.44	37	70.64	69.60	0	18,872	0.00%
2021/04/27	53	73.58	50	73.95	72.10	3	18,631	0.02%
2021/04/26	38	76.33	32	76.11	75.40	6	18,336	0.03%
2021/04/23	63	74.58	74	74.64	74.40	-11	17,959	-0.06%
2021/04/22	55	75.41	64.2	75.33	72.60	-9.2	17,593	-0.05%
2021/04/21	39.1	73.41	41	73.51	73.40	-1.9	17,087	-0.01%
2021/04/20	107.1	73.21	87	72.68	73.00	20.1	16,800	0.12%	大買/
2021/04/19	81.1	71.72	72.5	71.71	70.00	8.6	16,096	0.05%
2021/04/16	59.4	69.74	44	69.65	71.10	15.4	15,114	0.10%
2021/04/15	19	63.93	70	64.28	64.70	-51	14,251	-0.36%
2021/04/14	20	62.03	38	61.10	63.70	-18	13,976	-0.13%
2021/04/13	101.3	66.55	21	66.64	65.60	80.3	13,548	0.59%	大買/
2021/04/12	54	66.31	18	66.42	66.70	36	12,897	0.28%
2021/04/09	32	63.62	59.2	61.33	60.70	-27.2	12,824	-0.21%
2021/04/08	68.7	66.69	84	67.04	64.00	-15.3	12,398	-0.12%
2021/04/07	6	63.37	31	63.61	64.20	-25	11,648	-0.21%
2021/04/06	38	58.59	85.3	59.28	58.40	-47.3	11,053	-0.43%
2021/04/01	186.6	59.09	259.3	59.22	58.20	-72.8	10,491	-0.69%	大買/大賣/
2021/03/31	223	55.72	151.4	56.36	57.40	71.6	8,769	0.82%	大買/大賣/
2021/03/30	40	50.28	88	49.70	52.20	-48	6,590	-0.73%
2021/03/29	22	47.76	4	48.33	47.50	18	5,909	0.30%
2021/03/26	41	47.37	32	47.35	47.45	9	5,852	0.15%
2021/03/25	13	46.54	22	46.85	47.00	-9	5,689	-0.16%
2021/03/23	6	45.22	0	0.00	44.65	6	5,427	0.11%
2021/03/22	0	0.00	2	44.80	45.10	-2	5,465	-0.04%
2021/03/19	1	44.35	1	44.45	44.50	0	5,708	0.00%
2021/03/18	10	44.95	10	44.93	45.00	0	5,742	0.00%
2021/03/17	12	46.25	4	45.96	45.15	8	5,847	0.14%
2021/03/16	3	46.00	1.9	45.88	46.50	1.1	5,917	0.02%
2021/03/15	1	45.35	6	45.00	45.50	-5	6,056	-0.08%
2021/03/12	1	44.70	3	45.00	44.60	-2	6,178	-0.03%
2021/03/11	4	44.53	0	0.00	44.60	4	6,587	0.06%
2021/03/10	0	0.00	5	43.92	43.90	-5	6,813	-0.07%
2021/03/09	6	43.90	0	0.00	43.80	6	7,223	0.08%
2021/03/05	0	0.00	11	44.30	44.30	-11	7,337	-0.15%
2021/03/04	1	45.15	0	0.00	45.00	1	7,367	0.01%
2021/03/03	3	45.62	2	45.45	46.20	1	7,644	0.01%
2021/03/02	11.4	46.63	1	46.60	46.30	10.4	7,592	0.14%
2021/02/26	12	47.04	37	47.34	47.35	-25	7,537	-0.33%
2021/02/25	20	47.43	20	47.26	46.90	0	7,510	0.00%
2021/02/24	13	46.71	60	47.38	46.70	-47	7,609	-0.62%
2021/02/23	30.2	46.75	1	46.85	46.65	29.2	7,591	0.38%
2021/02/22	35	47.46	106	48.40	47.45	-71	7,530	-0.94%	大賣/
2021/02/19	13	45.95	21	47.56	47.45	-8	7,275	-0.11%
2021/02/18	36	47.33	18	47.17	46.85	18	7,114	0.25%
2021/02/17	2	45.90	11	45.41	46.15	-9	7,002	-0.13%
2021/02/03	4	43.88	0	0.00	43.70	4	6,939	0.06%
2021/02/01	0	0.00	2	42.25	42.55	-2	6,936	-0.03%
2021/01/29	2.4	44.40	3	43.60	43.10	-0.6	6,909	-0.01%
2021/01/28	8	44.43	1	44.45	44.35	7	6,858	0.10%
2021/01/26	0	0.00	2	45.43	44.70	-2	6,806	-0.03%
2021/01/25	1	45.00	0	0.00	44.90	1	6,778	0.01%
2021/01/22	1	44.20	0	0.00	44.65	1	6,759	0.01%
2021/01/21	10	44.58	11	44.39	44.05	-1	6,733	-0.01%
2021/01/20	11	46.30	9	45.74	45.10	2	6,699	0.03%
2021/01/19	0	0.00	1	46.90	46.10	-1	6,581	-0.02%
2021/01/18	6	46.08	8	45.69	46.10	-2	6,537	-0.03%
2021/01/15	21	47.72	3	47.42	47.30	18	6,465	0.28%
2021/01/14	5	48.09	14	47.60	48.20	-9	6,337	-0.14%
2021/01/13	11	47.05	9	46.82	46.55	2	6,131	0.03%
2021/01/12	7	46.96	13	47.07	46.15	-6	6,067	-0.10%
2021/01/11	12	46.91	4.1	46.99	47.50	7.9	5,985	0.13%
2021/01/08	2	45.35	2	45.80	45.35	0	5,832	0.00%
2021/01/07	4	45.73	9	45.85	45.80	-5	5,840	-0.09%
2021/01/06	13	45.59	1	45.80	45.65	12	5,914	0.20%
2021/01/05	5.2	46.77	7	47.09	46.85	-1.8	5,892	-0.03%
2021/01/04	36	48.08	13	48.38	47.65	23	5,976	0.38%
2020/12/31	9	47.63	2	47.45	47.45	7	5,860	0.12%
2020/12/30	0	0.00	11	46.65	46.70	-11	5,800	-0.19%
2020/12/29	1	46.15	2	46.25	46.20	-1	5,800	-0.02%
2020/12/28	4	46.60	0.3	46.45	46.65	3.7	5,771	0.06%
2020/12/25	23	46.46	20	46.58	46.40	3	5,712	0.05%
2020/12/24	5	46.76	13	46.83	46.75	-8	5,641	-0.14%
2020/12/23	30	46.13	21	46.31	46.20	9	5,543	0.16%
2020/12/22	14	45.47	5	44.70	44.90	9	5,383	0.17%
2020/12/21	8	44.03	2.2	43.97	45.05	5.8	5,259	0.11%
2020/12/18	34.9	45.11	7.4	44.68	44.75	27.4	5,182	0.53%
2020/12/17	7	45.00	13	44.96	45.00	-6	5,165	-0.12%
2020/12/16	3	45.52	1.3	45.42	45.30	1.7	5,161	0.03%
2020/12/15	6	45.45	16.3	45.84	45.15	-10.3	5,109	-0.20%
2020/12/14	3	47.58	2	47.20	47.40	1	4,874	0.02%
2020/12/11	14	47.21	12	46.68	46.95	2	4,843	0.04%
2020/12/10	10	49.14	15	49.23	48.25	-5	4,790	-0.10%
2020/12/09	18	51.18	18	51.33	51.00	0	4,654	0.00%
2020/12/08	6	49.90	10	49.44	50.20	-4	4,480	-0.09%
2020/12/07	101	51.02	28	50.68	50.80	73	4,324	1.69%	大買/
2020/12/04	54.1	48.96	40	48.87	48.75	14.1	3,916	0.36%
2020/12/03	22	47.80	14	47.75	47.50	8	3,684	0.22%
2020/12/02	12	45.66	14	45.69	46.45	-2	3,307	-0.06%
2020/12/01	0	0.00	18	45.43	45.50	-18	3,232	-0.56%
2020/11/30	5	45.18	7	45.79	45.20	-2	3,333	-0.06%
2020/11/27	23	46.34	6	46.13	45.75	17	3,579	0.47%
2020/11/26	0	0.00	3	44.10	44.35	-3	3,259	-0.09%
2020/11/25	36	43.83	1	43.75	43.75	35	3,232	1.08%
2020/11/24	6	44.00	0	0.00	43.90	6	3,200	0.19%
2020/11/23	23	44.52	7	44.74	44.80	16	3,145	0.51%
2020/11/20	0	0.00	7.5	43.30	43.70	-7.5	2,993	-0.25%
2020/11/19	20	42.53	6	42.65	42.50	14	2,942	0.48%
2020/11/18	12	42.58	0	0.00	42.65	12	2,939	0.41%
2020/11/17	18	42.20	4	42.45	42.35	14	2,936	0.48%
2020/11/16	4	41.93	0	0.00	42.05	4	2,982	0.13%
2020/11/13	10	41.64	4	41.78	41.90	6	3,028	0.20%
2020/11/12	5	42.70	0	0.00	42.55	5	3,059	0.16%
2020/11/11	2	42.80	0	0.00	42.80	2	3,120	0.06%
2020/11/10	6.1	42.55	2	42.90	42.50	4.1	3,138	0.13%
2020/11/09	1	42.35	0	0.00	42.35	1	3,181	0.03%
2020/11/05	1	41.90	0	0.00	41.80	1	3,263	0.03%
2020/11/04	0	0.00	1	41.75	41.70	-1	3,371	-0.03%
2020/10/30	6	41.60	0	0.00	41.40	6	3,457	0.17%
2020/10/29	0	0.00	2	42.15	42.20	-2	3,572	-0.06%
2020/10/28	3	42.30	0	0.00	42.10	3	3,609	0.08%
2020/10/26	1	43.90	0	0.00	43.90	1	3,690	0.03%
2020/10/23	0	0.00	1	43.85	43.95	-1	3,731	-0.03%
2020/10/22	4	43.35	1	43.50	43.50	3	3,787	0.08%
2020/10/21	0	0.00	1	45.55	45.60	-1	3,744	-0.03%
2020/10/19	1	45.85	0	0.00	45.65	1	3,768	0.03%
2020/10/16	2	45.60	0	0.00	45.30	2	3,780	0.05%
2020/10/15	10	46.50	1	46.10	46.10	9	3,764	0.24%
2020/10/14	15	46.57	14	46.84	46.50	1	3,768	0.03%
2020/10/13	6	46.01	21	45.75	45.85	-15	3,693	-0.41%
2020/10/12	84	46.58	5	45.77	45.50	79	3,642	2.17%
2020/10/08	12	44.92	3	45.20	45.15	9	3,536	0.25%
2020/10/07	11	44.59	33	44.87	44.55	-22	3,507	-0.63%
2020/10/06	0	0.00	15	44.05	44.10	-15	3,465	-0.43%
2020/09/30	1	41.75	0	0.00	41.80	1	3,659	0.03%
2020/09/24	1	42.60	0	0.00	42.05	1	4,396	0.02%
2020/09/23	0	0.00	5	43.84	43.75	-5	4,394	-0.11%
2020/09/22	6	43.77	0	0.00	44.00	6	4,399	0.14%
2020/09/18	2	45.20	0.2	45.25	45.20	1.8	4,321	0.04%
2020/09/17	0	0.00	1	45.30	45.25	-1	4,319	-0.02%
2020/09/16	3	45.37	23	45.31	45.30	-20	4,300	-0.47%
2020/09/15	14	45.56	30	45.53	45.00	-16	4,317	-0.37%
2020/09/14	0	0.00	1	43.45	44.80	-1	4,231	-0.02%
2020/09/08	2	44.93	0	0.00	44.75	2	4,132	0.05%
2020/09/04	0	0.00	1	44.50	44.90	-1	4,073	-0.02%
2020/09/03	12	45.80	0	0.00	45.50	12	4,036	0.30%
2020/09/02	22	46.44	18	46.71	46.60	4	3,899	0.10%
2020/09/01	3	43.05	0	0.00	43.20	3	3,618	0.08%
2020/08/28	0	0.00	11	43.01	43.10	-11	3,696	-0.30%
2020/08/25	3	43.58	1	43.70	43.80	2	3,756	0.05%
2020/08/24	0	0.00	1	42.95	42.85	-1	3,777	-0.03%
2020/08/21	1	42.85	0	0.00	43.05	1	3,855	0.03%
2020/08/20	29	42.03	8	42.23	42.55	21	3,846	0.55%
2020/08/19	15	44.46	5	44.05	44.00	10	3,804	0.26%
2020/08/18	1	45.55	0	0.00	45.65	1	3,761	0.03%
2020/08/17	16	45.80	2	45.55	46.65	14	3,716	0.38%
2020/08/14	4	45.44	1	45.40	45.60	3	3,649	0.08%
2020/08/13	0	0.00	5	46.29	45.95	-5	3,628	-0.14%
2020/08/12	5	45.40	15	45.32	45.15	-10	3,551	-0.28%
2020/08/11	1	45.45	1	45.45	44.95	0	3,516	0.00%
2020/08/10	18	47.44	1	47.50	47.30	17	3,459	0.49%
2020/08/07	4	46.33	50	46.00	47.10	-46	3,354	-1.37%
2020/08/06	2	47.20	1	46.10	46.00	1	3,321	0.03%
2020/08/05	2	47.50	1	47.00	47.00	1	3,283	0.03%
2020/08/04	6	48.23	8	47.70	47.00	-2	3,286	-0.06%
2020/08/03	5	46.05	1	46.05	46.40	4	3,226	0.12%
2020/07/31	3	46.08	9	45.94	46.30	-6	3,255	-0.18%
2020/07/30	8	45.62	0	0.00	46.00	8	3,211	0.25%
2020/07/29	1	44.60	0	0.00	44.95	1	3,135	0.03%
2020/07/27	7	43.41	6	43.90	44.00	1	3,047	0.03%
2020/07/24	0	0.00	1	42.85	42.70	-1	3,010	-0.03%
2020/07/23	20	44.51	1	44.20	44.20	19	2,999	0.63%
2020/07/22	0	0.00	6	43.46	44.60	-6	2,977	-0.20%
2020/07/20	5	43.25	0	0.00	43.25	5	2,928	0.17%
2020/07/17	1	43.00	0	0.00	43.00	1	2,887	0.03%
2020/07/14	1	44.10	5	43.55	43.30	-4	2,902	-0.14%
2020/07/13	0	0.00	1	43.85	43.80	-1	2,906	-0.03%
2020/07/10	2.1	43.69	2	44.00	43.70	0.1	2,895	0.00%
2020/07/09	2.1	47.28	5	46.59	45.55	-2.9	2,814	-0.10%
2020/07/08	26.4	47.86	21	48.40	47.45	5.4	2,649	0.20%
2020/07/07	0	0.00	2	45.35	45.35	-2	2,235	-0.09%
2020/07/06	5	40.45	3	40.82	41.25	2	2,022	0.10%
2020/07/03	3	40.87	2	40.83	40.85	1	1,990	0.05%
2020/07/02	22	40.28	21	40.34	40.40	1	1,919	0.05%
2020/07/01	1	39.70	0	0.00	39.30	1	1,904	0.05%
2020/06/22	12	39.25	9	39.81	38.70	3	1,906	0.16%
2020/06/19	6	39.19	0	0.00	39.20	6	1,867	0.32%
2020/06/18	2	38.23	1	38.35	38.35	1	1,857	0.05%
2020/06/17	0	0.00	2	38.45	38.45	-2	1,857	-0.11%
2020/06/08	1	39.85	1	39.80	39.55	0	1,954	0.00%
2020/06/05	11	40.00	0	0.00	40.10	11	1,936	0.57%
2020/06/04	2	39.00	0	0.00	38.95	2	1,896	0.11%
2020/06/03	1	38.75	1	38.60	38.75	0	2,000	0.00%
2020/06/01	0	0.00	1	38.35	38.40	-1	2,002	-0.05%
2020/05/29	0	0.00	10	39.00	39.05	-10	1,963	-0.51%
2020/05/28	1	39.15	1	39.00	38.95	0	1,932	0.00%
2020/05/27	2	37.98	0	0.00	38.15	2	1,846	0.11%
2020/05/26	6	38.42	0	0.00	38.05	6	1,845	0.33%
2020/05/25	5	37.79	1	36.80	38.10	4	1,824	0.22%
2020/05/22	0	0.00	1	37.55	37.30	-1	1,799	-0.06%
2020/05/19	10	35.50	0	0.00	35.50	10	1,830	0.55%
2020/05/15	1	36.00	0	0.00	36.00	1	1,816	0.06%
2020/05/13	1	37.60	0	0.00	37.95	1	1,782	0.06%
2020/05/08	5	38.95	3	38.90	39.15	2	1,720	0.12%
2020/05/07	3	38.22	4	38.65	39.15	-1	1,648	-0.06%
2020/05/06	1	36.50	1	37.75	37.40	0	1,566	0.00%
2020/04/28	1	36.80	0	0.00	36.85	1	1,526	0.07%
2020/04/27	1	36.90	2	36.50	36.95	-1	1,557	-0.06%
2020/04/24	1	36.15	0	0.00	36.00	1	1,561	0.06%
2020/04/23	0	0.00	1	35.95	36.00	-1	1,565	-0.06%
2020/04/22	3	35.45	4	34.15	35.60	-1	1,564	-0.06%
2020/04/21	0	0.00	1	36.35	35.15	-1	1,563	-0.06%
2020/04/17	0	0.00	10	37.60	37.25	-10	1,546	-0.65%
2020/04/15	1	35.60	5	35.65	35.60	-4	1,428	-0.28%
2020/04/13	0	0.00	7	34.63	34.00	-7	1,394	-0.50%
2020/04/08	0	0.00	1	34.60	34.95	-1	1,466	-0.07%
2020/04/07	10	34.31	3	34.27	34.35	7	1,448	0.48%
2020/04/06	12	33.35	47	33.48	33.65	-35	1,434	-2.44%
2020/03/25	1	31.25	0	0.00	30.60	1	1,441	0.07%
2020/03/24	0	0.00	1	29.60	29.80	-1	1,424	-0.07%
2020/03/17	0	0.00	1	29.85	30.20	-1	1,399	-0.07%
2020/03/16	0	0.00	80	32.25	32.25	-80	1,381	-5.79%
2020/03/12	0	0.00	2	38.60	38.20	-2	1,354	-0.15%
2020/03/11	2	41.93	2	42.48	41.40	0	1,335	0.00%
2020/03/10	4	42.16	4	42.35	42.20	0	1,331	0.00%
2020/03/09	7	44.99	11	44.85	43.40	-4	1,310	-0.31%
2020/03/06	1	42.85	1	43.00	42.90	0	1,193	0.00%
2020/03/02	0	0.00	1	41.25	41.15	-1	1,498	-0.07%
2020/02/27	0	0.00	1	42.00	41.45	-1	1,534	-0.07%
2020/02/26	1	42.60	0	0.00	42.10	1	1,528	0.07%
2020/02/25	2	41.98	1	42.55	42.90	1	1,527	0.07%
2020/02/24	0	0.00	1	42.70	42.80	-1	1,530	-0.07%
2020/02/20	6	44.20	2	44.33	44.10	4	1,556	0.26%
2020/02/18	4	41.10	0	0.00	41.05	4	1,516	0.26%
2020/02/14	2	41.55	1	41.65	41.60	1	1,523	0.07%
2020/02/12	0	0.00	3	41.40	41.55	-3	1,565	-0.19%
2020/02/07	16	42.15	0	0.00	41.80	16	1,589	1.01%
2020/02/06	25	42.35	0	0.00	42.60	25	1,591	1.57%
2020/02/05	3	41.80	0	0.00	41.65	3	1,598	0.19%
2020/02/04	1	41.50	1	41.25	41.45	0	1,628	0.00%
2020/02/03	2.2	39.50	0	0.00	40.00	2.2	1,645	0.13%
2020/01/31	1	42.00	0	0.00	41.20	1	1,670	0.06%
2020/01/30	1	41.70	2	41.50	41.45	-1	1,790	-0.06%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/15	2	46.20	0	0.00	46.10	2	1,805	0.11%
2020/01/14	1	46.25	0	0.00	46.20	1	1,813	0.06%
2020/01/02	0	0.00	1	48.05	48.40	-1	1,967	-0.05%
2019/12/31	1	46.90	0	0.00	46.75	1	1,935	0.05%
2019/12/27	1	47.60	1	47.70	47.55	0	1,933	0.00%
2019/12/26	5	47.25	0	0.00	47.25	5	1,921	0.26%
2019/12/24	3	47.23	0	0.00	47.00	3	1,937	0.15%
2019/12/20	1	46.90	0	0.00	46.60	1	1,898	0.05%
2019/12/19	0	0.00	1	46.70	46.50	-1	1,906	-0.05%
2019/12/16	0	0.00	2	46.83	46.80	-2	1,961	-0.10%
2019/12/12	0	0.00	2	46.65	46.55	-2	1,959	-0.10%
2019/12/05	1	47.00	0	0.00	46.70	1	2,159	0.05%
2019/12/04	2	46.30	0	0.00	46.35	2	2,182	0.09%
2019/12/03	0	0.00	1	46.05	46.65	-1	2,211	-0.05%
2019/11/29	3	49.90	3	49.78	48.35	0	2,186	0.00%
2019/11/26	1	47.75	0	0.00	47.25	1	2,061	0.05%
2019/11/25	0	0.00	2	47.35	47.70	-2	2,041	-0.10%
2019/11/18	2	47.88	4	47.95	47.95	-2	2,206	-0.09%
2019/11/15	0	0.00	4	47.25	47.45	-4	2,238	-0.18%
2019/11/13	4	46.75	0	0.00	46.65	4	2,240	0.18%
2019/11/12	0	0.00	1	46.35	46.65	-1	2,247	-0.04%
2019/11/06	0	0.00	2	46.65	46.60	-2	2,239	-0.09%
2019/11/05	1	47.20	0	0.00	47.20	1	2,238	0.04%
2019/11/01	0	0.00	1	46.50	46.70	-1	2,238	-0.04%
2019/10/31	8	47.14	9	46.57	46.50	-1	2,265	-0.04%
2019/10/30	3	47.17	4	47.34	47.50	-1	2,249	-0.04%
2019/10/29	5	47.84	8	48.16	47.25	-3	2,313	-0.13%
2019/10/28	5.4	48.39	8	48.43	48.35	-2.6	2,408	-0.11%
2019/10/24	0	0.00	1	49.60	49.60	-1	2,285	-0.04%
2019/10/22	2	49.40	0	0.00	49.40	2	2,297	0.09%
2019/10/21	1	48.65	1	48.55	49.20	0	2,288	0.00%
2019/10/18	0	0.00	1	48.60	48.85	-1	2,296	-0.04%
2019/10/15	2	51.15	1	50.90	51.10	1	2,248	0.04%
2019/10/09	0	0.00	1	49.80	49.60	-1	2,173	-0.05%
2019/10/04	1	50.40	0	0.00	50.40	1	2,244	0.04%
2019/10/01	0	0.00	1	49.10	49.80	-1	2,251	-0.04%
2019/09/27	1	48.55	0	0.00	48.60	1	2,287	0.04%
2019/09/17	1	50.90	1	50.70	50.50	0	2,209	0.00%
2019/09/16	0	0.00	1	50.40	50.40	-1	2,237	-0.04%
2019/09/12	2	51.55	0	0.00	51.40	2	2,244	0.09%
2019/09/11	0	0.00	0.1	52.20	51.80	-0.1	2,229	0.00%
2019/09/09	1	53.20	1	53.40	52.80	0	2,163	0.00%
2019/09/06	1	52.80	1	52.20	51.80	0	2,061	0.00%
2019/09/04	0	0.00	1	52.00	51.70	-1	1,959	-0.05%
2019/09/03	3	51.00	0	0.00	50.80	3	1,935	0.16%
2019/08/30	3.1	51.88	6	51.67	50.90	-3	1,883	-0.16%
2019/08/29	7	50.40	5	51.16	51.30	2	1,798	0.11%
2019/08/28	1.1	49.93	0	0.00	49.60	1.1	1,747	0.06%
2019/08/27	25	51.05	26	49.98	49.95	-1	1,732	-0.06%
2019/08/26	4	49.96	4	50.20	49.90	0	1,703	0.00%
2019/08/23	2	50.00	5	50.56	50.80	-3	1,647	-0.18%
2019/08/22	0	0.00	1	49.05	49.30	-1	1,548	-0.06%
2019/08/21	2	49.30	0	0.00	49.30	2	1,529	0.13%
2019/08/20	0.1	49.60	1	49.35	49.50	-0.9	1,515	-0.06%
2019/08/19	0	0.00	1	47.90	47.90	-1	1,449	-0.07%
2019/08/16	0	0.00	1	47.35	47.50	-1	1,457	-0.07%
2019/08/14	0	0.00	2	46.75	46.95	-2	1,443	-0.14%
2019/08/13	2	45.95	0	0.00	45.80	2	1,430	0.14%
2019/08/08	0	0.00	1	48.00	48.30	-1	1,416	-0.07%
2019/08/07	1	47.00	1	48.40	47.00	0	1,402	0.00%
2019/08/06	2	45.50	2	47.18	47.80	0	1,405	0.00%
2019/08/05	0	0.00	3	47.30	47.30	-3	1,407	-0.21%
2019/08/02	2	47.85	1	47.70	47.30	1	1,407	0.07%
2019/08/01	0	0.00	2	49.05	49.45	-2	1,378	-0.15%
2019/07/31	6	50.11	0	0.00	49.70	6	1,375	0.44%
2019/07/30	5	52.54	2	53.60	52.00	3	1,298	0.23%
2019/07/29	3	51.10	2	51.80	51.80	1	1,175	0.09%
2019/07/24	0	0.00	1	51.80	51.70	-1	1,129	-0.09%
2019/07/23	2	50.70	1	50.60	50.40	1	1,132	0.09%
2019/07/22	0	0.00	1	50.90	51.00	-1	1,122	-0.09%
2019/07/19	1	51.20	0	0.00	51.20	1	1,111	0.09%
2019/07/11	1	49.70	0	0.00	50.30	1	1,112	0.09%
2019/07/10	1	49.35	0	0.00	49.60	1	1,085	0.09%
2019/07/09	2	47.50	0	0.00	47.20	2	1,049	0.19%
2019/07/04	1	48.75	1	48.80	48.50	0	1,129	0.00%
2019/07/03	1	47.00	3	47.60	47.00	-2	1,106	-0.18%
2019/07/02	0	0.00	2	48.00	48.20	-2	1,135	-0.18%
2019/07/01	0	0.00	4	47.21	48.00	-4	1,149	-0.35%
2019/06/25	0	0.00	1	46.00	45.45	-1	1,212	-0.08%
2019/06/21	6	46.33	2	46.38	45.65	4	1,287	0.31%
2019/06/20	0	0.00	2	45.55	45.60	-2	1,281	-0.16%
2019/06/03	2	44.15	0	0.00	44.15	2	1,921	0.10%
2019/05/29	1	43.80	0	0.00	42.60	1	1,960	0.05%
2019/05/27	1	45.40	0	0.00	44.05	1	2,027	0.05%
2019/05/24	1	45.20	0	0.00	45.60	1	2,048	0.05%
2019/05/23	12	46.68	13	45.57	44.50	-1	2,126	-0.05%
2019/05/20	1	44.00	0	0.00	44.20	1	2,230	0.04%
2019/05/16	3	45.67	0	0.00	45.00	3	2,308	0.13%
2019/05/09	0	0.00	1	47.10	47.15	-1	2,493	-0.04%
2019/05/06	1	48.00	0	0.00	48.00	1	2,520	0.04%
2019/05/03	0	0.00	1	49.85	50.20	-1	2,542	-0.04%
2019/04/29	4	49.09	0	0.00	48.10	4	2,845	0.14%
2019/04/26	1	50.90	0	0.00	50.80	1	2,894	0.03%
2019/04/22	1	52.40	1	52.50	52.70	0	3,037	0.00%
2019/04/18	4	50.70	0	0.00	50.40	4	3,009	0.13%
2019/04/16	8	50.56	0	0.00	51.00	8	3,014	0.27%
2019/04/12	4	51.15	1	51.00	50.90	3	2,998	0.10%
2019/04/11	1	52.10	0	0.00	52.30	1	2,988	0.03%
2019/04/10	1	54.80	2	54.10	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	1	53.90	53.90	-1	2,891	-0.03%
2019/04/08	2	53.90	4	53.48	53.40	-2	2,873	-0.07%
2019/04/03	3	52.27	1	52.30	52.70	2	2,836	0.07%
2019/04/02	1	51.80	0	0.00	51.80	1	2,817	0.04%
2019/03/29	2	52.15	1	51.80	51.80	1	2,776	0.04%
2019/03/28	2	51.95	2	51.90	51.40	0	2,767	0.00%
2019/03/27	1	51.10	1	51.10	51.90	0	2,734	0.00%
2019/03/26	2	51.65	0	0.00	52.00	2	2,714	0.07%
2019/03/25	0	0.00	11	51.13	51.00	-11	2,657	-0.41%
2019/03/22	2	53.75	1	55.50	52.50	1	2,627	0.04%
2019/03/21	3	53.50	4	53.80	53.60	-1	2,509	-0.04%
2019/03/20	2	52.20	3	52.23	53.00	-1	2,412	-0.04%
2019/03/19	9	51.88	5	51.18	51.90	4	2,367	0.17%
2019/03/18	0	0.00	1	49.30	49.20	-1	2,145	-0.05%
2019/03/15	0	0.00	1	48.80	48.25	-1	2,131	-0.05%
2019/03/13	0	0.00	1	47.95	48.30	-1	2,142	-0.05%
2019/03/12	1	48.85	0	0.00	48.10	1	2,173	0.05%
2019/03/06	0	0.00	3	47.95	48.10	-3	2,397	-0.13%
2019/03/05	4	48.59	0	0.00	48.30	4	2,490	0.16%
2019/03/04	1	47.90	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	1	47.35	47.35	-1	2,509	-0.04%
2019/02/25	4	48.08	5	48.15	48.15	-1	2,509	-0.04%
2019/02/22	8	49.23	2	48.50	48.45	6	2,497	0.24%
2019/02/21	0	0.00	5	48.77	49.80	-5	2,425	-0.21%
2019/02/20	3	47.10	5	47.59	47.60	-2	2,324	-0.09%
2019/02/19	11	47.18	10	46.89	46.80	1	2,312	0.04%
2019/02/18	5	47.11	5	46.55	46.60	0	2,297	0.00%
2019/02/15	3	47.97	5	49.50	47.35	-2	2,274	-0.09%
2019/02/14	6	48.15	19	48.23	48.35	-13	2,210	-0.59%
2019/02/13	2	47.53	1	49.15	48.60	1	2,158	0.05%
2019/02/12	5	46.80	6	46.85	47.45	-1	2,079	-0.05%
2019/02/11	2	46.50	1	46.10	45.60	1	2,032	0.05%
2019/01/30	1	46.65	0	0.00	46.10	1	2,009	0.05%
2019/01/29	2	46.95	3	46.80	46.50	-1	2,013	-0.05%
2019/01/28	1	47.65	0	0.00	47.75	1	2,005	0.05%
2019/01/24	0	0.00	1	48.00	47.50	-1	1,998	-0.05%
2019/01/23	2	46.80	1	46.90	46.90	1	1,972	0.05%
2019/01/22	6	47.58	6	47.38	47.50	0	1,954	0.00%
2019/01/21	44	49.26	29	48.51	48.15	15	1,914	0.78%
2019/01/18	2	44.70	0	0.00	46.80	2	1,678	0.12%
2019/01/17	0	0.00	1	45.30	44.00	-1	1,608	-0.06%
2019/01/16	1	42.40	1	43.85	45.20	0	1,529	0.00%
2019/01/15	0	0.00	1	41.30	41.85	-1	1,464	-0.07%
2019/01/09	1	41.25	1	41.50	42.20	0	1,493	0.00%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	3	37.65	5	37.10	38.75	-2	1,520	-0.13%
2019/01/03	0	0.00	2	38.70	37.80	-2	1,530	-0.13%
2018/12/25	1	40.20	1	39.90	40.50	0	1,577	0.00%
2018/12/12	2	42.95	0	0.00	42.90	2	1,618	0.12%
2018/12/11	0	0.00	5	42.02	42.05	-5	1,607	-0.31%
2018/12/10	1	40.90	3	40.85	41.00	-2	1,629	-0.12%
2018/12/07	5	43.45	1	42.95	42.80	4	1,620	0.25%
2018/12/06	1	42.70	0	0.00	43.80	1	1,620	0.06%
2018/12/05	0	0.00	20	46.05	45.90	-20	1,601	-1.25%
2018/12/04	6	48.70	1	49.15	48.30	5	1,574	0.32%
2018/12/03	27	49.64	1	48.55	48.45	26	1,569	1.66%
2018/11/30	2	47.75	12	48.09	48.45	-10	1,534	-0.65%
2018/11/29	18	47.63	22	47.99	49.20	-4	1,471	-0.27%
2018/11/28	15	44.83	0	0.00	45.40	15	1,334	1.12%
2018/11/27	0	0.00	1	39.85	41.55	-1	1,233	-0.08%
2018/11/22	1	39.40	1	40.20	39.25	0	1,166	0.00%
2018/11/02	1	38.85	1	39.10	38.25	0	1,284	0.00%
2018/11/01	0	0.00	3	38.20	37.70	-3	1,268	-0.24%
2018/10/25	3	34.93	5	34.59	34.45	-2	1,270	-0.16%
2018/10/24	0	0.00	3	36.40	36.25	-3	1,284	-0.23%
2018/10/22	3	38.77	1	39.50	39.20	2	1,338	0.15%
2018/10/19	1	36.65	1	37.00	39.50	0	1,313	0.00%
2018/10/18	0	0.00	2	36.70	37.00	-2	1,297	-0.15%
2018/10/12	3	33.50	0	0.00	34.85	3	1,281	0.23%
2018/10/09	2	37.95	0	0.00	38.30	2	1,228	0.16%
2018/10/05	0	0.00	6	39.67	39.30	-6	1,232	-0.49%
2018/09/27	0	0.00	10	44.85	44.60	-10	1,217	-0.82%
2018/09/26	1	45.00	0	0.00	44.80	1	1,231	0.08%
2018/09/25	3	45.30	0	0.00	45.35	3	1,243	0.24%
2018/09/21	0	0.00	1	43.70	44.20	-1	1,243	-0.08%
2018/09/20	1	44.20	0	0.00	43.80	1	1,259	0.08%
2018/09/18	2	43.58	0	0.00	43.40	2	1,254	0.16%
2018/09/14	1	45.40	0	0.00	45.75	1	1,246	0.08%
2018/09/12	3	44.23	0	0.00	44.35	3	1,221	0.25%
2018/09/07	0	0.00	5	50.20	49.60	-5	1,222	-0.41%
2018/09/06	0	0.00	3	52.07	51.50	-3	1,225	-0.24%
2018/09/05	1	54.60	0	0.00	53.60	1	1,249	0.08%
2018/09/03	1	56.20	0	0.00	54.60	1	1,357	0.07%
2018/08/31	6	56.17	0	0.00	56.20	6	1,418	0.42%
2018/08/23	0	0.00	1	52.10	52.00	-1	1,705	-0.06%
2018/08/22	1	51.60	0	0.00	51.50	1	1,742	0.06%
2018/08/21	0	0.00	3	49.85	51.20	-3	1,803	-0.17%
2018/08/20	1	52.20	1	56.80	51.80	0	1,809	0.00%
2018/08/17	1	58.70	1	59.20	57.30	0	1,770	0.00%
2018/08/16	1	58.70	0	0.00	58.70	1	1,788	0.06%
2018/08/15	1	59.00	0	0.00	59.20	1	1,797	0.06%
2018/08/14	1	57.30	3	58.53	59.00	-2	1,820	-0.11%
2018/08/13	1	57.70	1	57.60	57.40	0	1,832	0.00%
2018/08/09	1	63.00	0	0.00	62.40	1	1,855	0.05%
2018/08/08	0	0.00	1	63.40	63.20	-1	1,903	-0.05%
2018/08/06	2	62.60	12	62.57	62.90	-10	1,973	-0.51%
2018/08/03	0	0.00	1	63.30	63.30	-1	2,012	-0.05%
2018/08/02	13	64.57	0	0.00	62.30	13	2,034	0.64%
2018/08/01	0.1	64.00	1	63.50	64.00	-1	2,059	-0.05%
2018/07/30	14	64.17	13	63.45	63.00	1	2,067	0.05%
2018/07/23	4	59.90	0	0.00	59.90	4	2,153	0.19%
2018/07/13	0	0.00	1	60.40	60.50	-1	2,407	-0.04%
2018/07/10	0	0.00	1	61.80	61.30	-1	2,450	-0.04%
2018/07/06	2	60.10	1	60.70	60.60	1	2,477	0.04%
2018/07/04	1	60.00	0	0.00	59.40	1	2,503	0.04%
2018/07/03	2	60.65	0	0.00	60.20	2	2,496	0.08%
2018/06/29	3.1	62.54	3	62.83	63.00	0.1	2,509	0.00%
2018/06/25	0	0.00	7	64.66	63.00	-7	2,522	-0.28%
2018/06/20	1	63.50	0	0.00	64.50	1	2,572	0.04%
2018/06/15	0	0.00	1	67.10	66.90	-1	2,621	-0.04%
2018/06/14	1	68.80	0	0.00	68.50	1	2,611	0.04%
2018/06/13	2	69.65	0	0.00	69.10	2	2,624	0.08%
2018/06/12	7	71.74	3	72.10	70.70	4	2,696	0.15%
2018/06/08	0	0.00	1	70.00	69.00	-1	2,833	-0.04%
2018/06/06	0	0.00	1	69.40	68.50	-1	2,878	-0.03%
2018/06/05	0	0.00	3	68.40	67.70	-3	2,852	-0.11%
2018/06/04	0	0.00	5	67.78	67.40	-5	2,807	-0.18%
2018/06/01	1	67.20	0	0.00	65.40	1	2,806	0.04%
2018/05/31	18	66.78	10	66.60	66.60	8	2,799	0.29%
2018/05/30	12	64.26	12	65.19	65.20	0	2,739	0.00%
2018/05/29	12	64.34	10	66.00	65.20	2	2,724	0.07%
2018/05/28	8	63.93	11	63.93	64.00	-3	2,688	-0.11%
2018/05/24	1	61.50	0	0.00	60.30	1	2,943	0.03%
2018/05/22	0	0.00	1.1	61.13	60.20	-1.1	3,062	-0.04%
2018/05/17	2	60.45	0	0.00	60.00	2	3,163	0.06%
2018/05/16	5	60.70	0	0.00	61.90	5	3,175	0.16%
2018/05/14	5	60.06	4	60.40	60.20	1	3,291	0.03%
2018/05/11	0.1	59.30	20	59.20	59.30	-20	3,337	-0.60%
2018/05/10	0.1	59.20	0	0.00	58.80	0.1	3,370	0.00%
2018/05/09	20	57.06	1	57.90	56.90	19	3,412	0.56%
2018/05/04	0	0.00	1	54.70	55.30	-1	4,058	-0.02%
2018/05/02	1	54.70	1	54.30	54.10	0	4,069	0.00%
2018/04/30	3	55.53	13	55.52	55.20	-10	4,046	-0.25%
2018/04/25	14	57.43	1	57.30	58.00	13	4,114	0.32%
2018/04/24	2	55.40	5	54.90	54.70	-3	4,081	-0.07%
2018/04/23	0	0.00	4	58.30	57.00	-4	4,040	-0.10%
2018/04/20	2	60.50	0	0.00	60.60	2	3,983	0.05%
2018/04/19	0	0.00	1	64.40	63.20	-1	3,962	-0.03%
2018/04/18	2	65.60	2	66.15	63.90	0	3,956	0.00%
2018/04/17	4	66.63	3	66.30	66.40	1	3,924	0.03%
2018/04/16	0	0.00	55	66.01	66.40	-55	3,932	-1.40%
2018/04/13	0	0.00	1.1	67.02	67.00	-1.1	3,916	-0.03%
2018/04/11	0	0.00	4	68.20	69.00	-4	3,939	-0.10%
2018/04/10	1	69.60	0	0.00	69.60	1	4,012	0.02%
2018/04/09	2	69.60	0	0.00	71.40	2	4,022	0.05%
2018/04/02	4	69.58	2	69.45	69.60	2	4,060	0.05%
2018/03/31	1	71.30	0	0.00	71.40	1	4,047	0.02%
2018/03/30	2	71.50	0	0.00	71.20	2	4,050	0.05%
2018/03/29	0	0.00	3	71.47	70.70	-3	4,055	-0.07%
2018/03/28	4	71.90	3	71.40	71.30	1	4,043	0.02%
2018/03/27	19	71.88	4	71.90	71.90	15	4,091	0.37%
2018/03/26	1	71.60	1	71.10	71.30	0	4,127	0.00%
2018/03/23	2	72.70	10	72.31	72.00	-8	4,123	-0.19%
2018/03/22	0	0.00	40	75.53	74.00	-40	4,101	-0.98%
2018/03/21	25	74.66	3	74.50	74.50	22	4,083	0.54%
2018/03/20	4	74.00	11	74.32	74.10	-7	4,067	-0.17%
2018/03/19	5	74.74	2	74.95	75.40	3	4,087	0.07%
2018/03/16	15	76.40	3	75.10	75.10	12	4,081	0.29%
2018/03/15	25	75.82	39	76.30	76.70	-14	3,974	-0.35%
2018/03/14	38	74.70	23	73.47	72.90	15	3,800	0.39%
2018/03/13	15	73.32	8	73.94	74.00	7	3,780	0.19%
2018/03/12	3	72.37	3	73.20	72.90	0	3,782	0.00%
2018/03/08	1	69.80	2	70.20	70.10	-1	3,757	-0.03%
2018/03/07	1	71.10	1	71.10	69.80	0	3,746	0.00%
2018/03/06	2	71.85	1	73.00	72.00	1	3,766	0.03%
2018/03/02	1	73.50	1	72.60	72.60	0	3,786	0.00%
2018/03/01	2	73.75	11	73.41	73.50	-9	3,786	-0.24%
2018/02/27	3	76.10	4	75.25	73.00	-1	3,792	-0.03%
2018/02/26	25	76.98	15	74.93	74.30	10	3,813	0.26%
2018/02/23	2	73.35	0	0.00	72.50	2	3,599	0.06%
2018/02/22	2	72.45	6	71.80	72.00	-4	3,588	-0.11%
2018/02/21	1	70.70	2	70.60	70.90	-1	3,585	-0.03%
2018/02/12	3	70.10	0	68.50	67.80	3	3,546	0.08%
2018/02/09	5	68.24	6	69.33	70.20	-1	3,523	-0.03%
2018/02/08	4	71.03	2	70.75	70.30	2	3,476	0.06%
2018/02/07	4	70.23	1	71.00	70.00	3	3,452	0.09%
2018/02/06	0	0.00	6	70.90	67.40	-6	3,403	-0.18%
2018/02/05	3	68.57	2	71.15	73.70	1	3,340	0.03%
2018/02/02	0	0.00	4	71.73	71.60	-4	3,287	-0.12%
2018/02/01	2	75.00	0	0.00	74.30	2	3,291	0.06%
2018/01/31	0	0.00	5	75.00	76.10	-5	3,304	-0.15%
2018/01/30	11	77.16	15	76.37	75.30	-4	3,489	-0.11%
2018/01/29	13	72.83	17	73.69	75.70	-4	3,226	-0.12%
2018/01/26	9	69.41	1	69.80	68.90	8	3,025	0.26%
2018/01/25	37	66.19	1	66.40	65.50	36	3,039	1.18%
2018/01/23	0	0.00	3	67.10	65.80	-3	3,186	-0.09%
2018/01/22	0	0.00	2	66.90	66.20	-2	3,276	-0.06%
2018/01/19	25	69.72	21	70.07	67.20	4	3,328	0.12%
2018/01/18	0	0.00	3	66.30	68.10	-3	3,280	-0.09%
2018/01/16	1	66.90	10	66.75	66.80	-9	3,491	-0.26%
2018/01/15	5	66.90	1	67.20	67.30	4	3,555	0.11%
2018/01/12	0	0.00	4	65.90	65.90	-4	3,677	-0.11%
2018/01/11	3	63.50	0	0.00	64.20	3	3,922	0.08%
2018/01/10	0	0.00	1	64.60	63.40	-1	4,100	-0.02%
2018/01/09	5	65.10	5	65.20	65.00	0	4,237	0.00%
2018/01/08	1	65.00	11	65.45	65.00	-10	4,420	-0.23%
2018/01/05	2	67.50	0	0.00	67.40	2	4,639	0.04%
2018/01/04	1	69.50	1	67.00	67.70	0	4,687	0.00%
2018/01/03	1	64.40	11	64.71	64.50	-10	4,610	-0.22%
2018/01/02	1	62.80	0	0.00	64.10	1	4,629	0.02%