新唐 (4919)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/11/29	1	89.80	0	0.00	90.80	1	8,021	0.01%
2024/11/28	6	89.60	5	89.50	89.40	1	8,029	0.01%
2024/11/27	8.2	90.06	1	89.80	90.00	7.2	8,019	0.09%
2024/11/26	1	93.20	4	93.08	93.00	-3	7,989	-0.04%
2024/11/22	20	94.00	0	0.00	93.90	20	7,978	0.25%
2024/11/21	1	94.80	1	95.50	94.80	0	7,947	0.00%
2024/11/20	4	94.95	3	93.47	92.90	1	7,843	0.01%
2024/11/19	1	92.80	0	0.00	93.70	1	7,810	0.01%
2024/11/18	19	95.83	20.1	93.89	93.60	-1.1	7,793	-0.01%
2024/11/15	3	96.83	1	96.60	96.60	2	7,724	0.03%
2024/11/14	32	99.08	35.3	99.53	98.50	-3.3	7,639	-0.04%
2024/11/13	0	0.00	2	94.35	95.90	-2	7,230	-0.03%
2024/11/12	3	88.53	1	89.00	88.00	2	7,094	0.03%
2024/11/11	2	91.50	1	91.60	91.60	1	7,048	0.01%
2024/11/08	5	94.35	8	93.76	93.40	-3	7,016	-0.04%
2024/11/07	29.1	92.32	44	92.70	92.10	-14.9	6,940	-0.21%
2024/11/06	41.1	91.95	33	92.40	92.10	8.1	6,923	0.12%
2024/11/05	9	97.32	9.2	97.72	96.10	-0.2	6,732	0.00%
2024/11/04	14	97.23	8.2	95.85	94.80	5.8	6,631	0.09%
2024/11/01	10	101.55	9.2	101.55	102.50	0.8	6,380	0.01%
2024/10/30	98.6	105.52	66.1	104.43	101.00	32.5	6,159	0.53%
2024/10/29	12.3	99.63	38.5	100.93	103.00	-26.2	5,205	-0.50%
2024/10/28	7	95.97	8	95.66	94.00	-1	4,467	-0.02%
2024/10/25	46	95.83	46.5	96.14	97.70	-0.5	4,153	-0.01%
2024/10/24	6.1	91.77	19.2	90.67	94.10	-13.1	3,252	-0.40%
2024/10/23	2.2	85.52	0	0.00	85.60	2.2	3,002	0.07%
2024/10/22	3	84.93	4	85.78	85.70	-1	3,008	-0.03%
2024/10/21	0	0.00	5	85.12	85.20	-5	3,049	-0.16%
2024/10/18	15	83.88	0	0.00	83.20	15	3,093	0.48%
2024/10/17	0	0.00	12	86.67	85.60	-12	3,106	-0.39%
2024/10/16	0.2	83.80	0	0.00	83.80	0.2	3,096	0.01%
2024/10/15	7	85.70	0	0.00	84.60	7	3,082	0.23%
2024/10/14	0	0.00	2.7	85.18	85.80	-2.7	3,019	-0.09%
2024/10/11	0.1	81.38	1	81.90	82.00	-0.9	2,994	-0.03%
2024/10/09	12.2	82.38	1	82.10	81.50	11.2	2,992	0.38%
2024/10/07	1	84.00	0	0.00	84.00	1	3,022	0.03%
2024/10/04	0	0.00	1	83.50	83.00	-1	3,089	-0.03%
2024/10/01	1.1	84.48	1	85.50	85.20	0.1	3,163	0.00%
2024/09/30	6	86.72	10.1	87.74	85.70	-4.1	3,197	-0.13%
2024/09/27	8.2	86.15	5.1	85.65	87.60	3.1	3,175	0.10%
2024/09/26	2	83.30	0.1	84.20	82.20	1.9	3,212	0.06%
2024/09/25	1	82.29	4	81.20	82.00	-3	3,261	-0.09%
2024/09/24	2	79.11	0	0.00	79.60	2	3,372	0.06%
2024/09/23	1	81.30	0	0.00	80.80	1	3,359	0.03%
2024/09/20	0.1	80.90	1	82.00	81.80	-1	3,383	-0.03%
2024/09/19	0	0.00	0.5	80.10	80.30	-0.5	3,435	-0.01%
2024/09/18	1	79.00	1	80.50	78.90	0	3,546	0.00%
2024/09/12	0	0.00	1	79.50	80.00	-1	3,666	-0.03%
2024/09/10	2	78.25	1	78.00	78.40	1	3,726	0.03%
2024/09/09	1.4	78.20	1	80.00	80.90	0.4	3,714	0.01%
2024/09/06	3	80.90	1	80.70	82.10	2	3,700	0.05%
2024/09/05	3.1	81.63	2	83.40	81.10	1.1	3,712	0.03%
2024/09/04	2.1	82.15	0	0.00	81.80	2.1	3,721	0.06%
2024/09/03	6	86.77	0	0.00	85.20	6	3,704	0.16%
2024/09/02	0	0.00	0.5	89.30	89.20	-0.5	3,676	-0.01%
2024/08/29	1	87.60	1	87.80	87.80	0	3,656	0.00%
2024/08/28	2	87.50	0	0.00	88.70	2	3,674	0.05%
2024/08/27	0	89.00	0	0.00	88.80	0	3,671	0.00%
2024/08/26	0	0.00	2	89.20	89.20	-2	3,668	-0.05%
2024/08/23	0	0.00	2	87.30	88.00	-2	3,683	-0.05%
2024/08/22	7	88.94	0	0.00	87.90	7	3,789	0.18%
2024/08/20	0	0.00	1	88.40	87.70	-1	3,773	-0.03%
2024/08/19	8	87.53	1	87.70	87.60	7	3,759	0.19%
2024/08/16	2	86.05	0.1	86.50	86.00	1.9	3,751	0.05%
2024/08/14	1	85.00	0	0.00	85.70	1	3,772	0.03%
2024/08/13	2.5	83.52	0	0.00	83.20	2.5	3,757	0.07%
2024/08/12	1	84.40	1	84.20	83.80	0	3,727	0.00%
2024/08/09	3	82.91	3	83.30	81.20	0	3,688	0.00%
2024/08/08	5.8	82.58	0	0.00	81.20	5.8	3,602	0.16%
2024/08/07	6.7	86.69	5	86.54	87.00	1.7	3,528	0.05%
2024/08/06	12.1	81.60	10	83.57	81.50	2.1	3,419	0.06%
2024/08/05	1.1	90.50	1	90.50	90.50	0.1	3,270	0.00%
2024/08/02	1	102.01	0	0.00	100.50	1	3,266	0.03%
2024/07/31	2.6	105.04	0.2	105.99	105.00	2.4	3,270	0.07%
2024/07/30	0.1	110.58	1.1	109.52	109.50	-0.9	3,225	-0.03%
2024/07/23	2	117.25	1	117.99	118.00	1	3,230	0.03%
2024/07/22	1	114.50	1	115.00	115.00	0	3,223	0.00%
2024/07/19	2	119.25	20	118.50	118.50	-18	3,193	-0.56%
2024/07/18	0	0.00	1	121.00	121.00	-1	3,175	-0.03%
2024/07/16	1	123.00	0	0.00	124.00	1	3,153	0.03%
2024/07/15	2	123.00	0	0.00	123.00	2	3,226	0.06%
2024/07/11	11	123.50	6.6	124.00	123.50	4.4	3,298	0.13%
2024/07/10	0	0.00	1	124.00	123.50	-1	3,320	-0.03%
2024/07/09	0.1	124.00	0	0.00	124.00	0.1	3,342	0.00%
2024/07/08	23	124.50	2	124.50	124.00	21	3,313	0.63%
2024/07/05	0	0.00	9	127.39	128.50	-9	3,254	-0.28%
2024/07/04	1	125.00	2	125.75	126.00	-1	3,194	-0.03%
2024/07/03	2	125.25	2	126.50	126.50	0	3,131	0.00%
2024/07/02	1	125.00	2	125.25	126.50	-1	3,033	-0.03%
2024/07/01	3	125.83	0	0.00	124.50	3	2,893	0.10%
2024/06/28	8.1	127.21	3	128.50	128.00	5.1	2,765	0.18%
2024/06/27	5	127.50	0	0.00	132.00	5	2,561	0.20%
2024/06/26	14	131.61	14.5	130.48	130.00	-0.5	2,515	-0.02%
2024/06/25	10.5	129.50	2	130.25	131.00	8.5	2,413	0.35%
2024/06/24	4	128.75	2	129.25	129.00	2	2,300	0.09%
2024/06/21	0	0.00	1	128.50	128.50	-1	2,206	-0.05%
2024/06/20	0	0.00	0.4	127.50	127.50	-0.4	2,130	-0.02%
2024/06/18	1	127.00	1	127.50	128.00	0	2,129	0.00%
2024/06/17	1	126.50	1	127.00	127.00	0	2,133	0.00%
2024/06/14	0	0.00	7	124.00	124.00	-7	2,117	-0.33%
2024/06/11	6	125.00	1	124.50	125.00	5	2,093	0.24%
2024/06/03	0	0.00	1	125.50	125.50	-1	2,168	-0.05%
2024/05/31	0	0.00	1.3	129.89	128.00	-1.3	2,163	-0.06%
2024/05/30	0	0.00	1	127.50	129.00	-1	2,163	-0.05%
2024/05/29	0.5	131.50	0	0.00	128.50	0.5	2,177	0.02%
2024/05/28	0	0.00	8.5	129.06	131.50	-8.5	2,142	-0.40%
2024/05/27	1	124.00	0	0.00	123.00	1	2,040	0.05%
2024/05/24	1	125.50	2	124.50	124.50	-1	2,047	-0.05%
2024/05/22	1	127.00	0	0.00	128.00	1	2,071	0.05%
2024/05/21	1.1	127.04	1	127.50	127.00	0.1	2,064	0.00%
2024/05/20	1	123.50	0	0.00	124.50	1	2,037	0.05%
2024/05/14	0	0.00	24	122.50	123.00	-24	2,101	-1.14%
2024/05/13	0	0.00	2	123.00	122.50	-2	2,115	-0.09%
2024/05/10	2	122.25	10	122.50	123.00	-8	2,115	-0.38%
2024/05/09	0.5	123.00	1.6	122.26	122.50	-1.1	2,111	-0.05%
2024/05/08	0	0.00	7.2	124.03	124.00	-7.2	2,097	-0.34%
2024/05/07	0	125.00	8	126.00	126.00	-8	2,083	-0.38%
2024/05/06	1.2	125.35	2	124.75	123.50	-0.8	2,067	-0.04%
2024/05/03	0	0.00	1	132.50	130.00	-1	1,987	-0.05%
2024/05/02	1	130.50	1	130.50	131.50	0	1,970	0.00%
2024/04/29	4	131.00	1	131.00	130.50	3	1,951	0.15%
2024/04/25	1	131.00	0	0.00	127.50	1	1,914	0.05%
2024/04/24	1.1	131.14	15	131.37	131.50	-13.9	1,911	-0.73%
2024/04/22	0	128.38	0	0.00	127.50	0	1,914	0.00%
2024/04/19	5.1	128.01	0	0.00	127.00	5.1	1,898	0.27%
2024/04/18	0.3	130.00	22	131.66	132.50	-21.7	1,831	-1.19%
2024/04/17	1	128.00	1	128.50	129.00	0	1,775	0.00%
2024/04/16	2.2	126.14	32	127.45	127.50	-29.8	1,755	-1.70%
2024/04/15	0	0.00	2.1	129.50	129.00	-2.1	1,793	-0.11%
2024/04/12	1	128.50	2.1	129.00	129.50	-1.1	1,774	-0.06%
2024/04/11	0	0.00	8	126.63	127.50	-8	1,797	-0.45%
2024/04/10	5	129.10	4	128.63	127.50	1	1,826	0.05%
2024/04/09	0.1	126.50	5	126.50	127.00	-5	1,824	-0.27%
2024/04/08	2.4	126.00	0	0.00	126.00	2.4	1,836	0.13%
2024/04/02	7	125.64	0.1	126.50	126.50	6.9	1,884	0.37%
2024/04/01	0.1	125.00	0	0.00	124.50	0.1	1,860	0.00%
2024/03/29	3.3	124.76	3	123.50	122.50	0.3	1,858	0.02%
2024/03/28	3	124.50	0.2	124.50	124.00	2.8	1,840	0.15%
2024/03/27	3	124.00	12	123.21	123.50	-9	1,845	-0.49%
2024/03/26	0	0.00	1	122.00	122.00	-1	1,831	-0.05%
2024/03/25	0	0.00	1	123.50	123.00	-1	1,834	-0.05%
2024/03/22	1	123.00	0.1	123.00	123.50	0.9	1,847	0.05%
2024/03/21	0.1	123.00	0	0.00	122.00	0.1	1,896	0.01%
2024/03/18	0	0.00	0.2	120.00	121.50	-0.2	2,013	-0.01%
2024/03/15	1	121.00	0.2	122.00	120.00	0.8	2,010	0.04%
2024/03/14	0	0.00	1.3	121.00	122.50	-1.3	2,013	-0.06%
2024/03/13	0	0.00	6	121.50	122.00	-6	2,048	-0.29%
2024/03/11	2	125.50	3	125.00	125.00	-1	2,118	-0.05%
2024/03/08	4	123.63	5.3	122.64	122.00	-1.3	2,162	-0.06%
2024/03/07	2	126.00	2	126.25	125.50	0	2,176	0.00%
2024/03/06	1	127.00	0	0.00	127.00	1	2,210	0.05%
2024/03/04	3	130.33	10	130.00	129.50	-7	2,578	-0.27%
2024/03/01	1	129.00	1	128.50	128.50	0	2,667	0.00%
2024/02/27	0	0.00	0	133.00	128.50	0	2,883	0.00%
2024/02/26	1	129.51	2.5	129.70	129.50	-1.5	2,944	-0.05%
2024/02/23	1	133.00	0.3	132.00	131.00	0.7	3,044	0.02%
2024/02/22	0	0.00	1	132.50	131.00	-1	3,060	-0.03%
2024/02/21	1	131.00	0	0.00	131.00	1	3,088	0.03%
2024/02/20	3	131.50	1	132.50	131.50	2	3,139	0.06%
2024/02/19	4	131.63	1	132.00	132.50	3	3,190	0.09%
2024/02/16	0	0.00	1	129.00	128.50	-1	3,428	-0.03%
2024/02/15	2	127.25	3	127.00	128.50	-1	3,434	-0.03%
2024/02/05	0	0.00	4	127.13	127.00	-4	3,445	-0.12%
2024/02/02	1	129.50	0	0.00	129.00	1	3,451	0.03%
2024/02/01	0	0.00	1	128.50	129.00	-1	3,452	-0.03%
2024/01/29	3	130.00	3	130.17	130.50	0	3,503	0.00%
2024/01/26	2	129.75	2	130.00	129.50	0	3,572	0.00%
2024/01/25	2	130.75	1	131.50	131.00	1	3,604	0.03%
2024/01/24	1	131.00	1	131.00	131.00	0	3,620	0.00%
2024/01/23	2	133.00	4	133.00	133.00	-2	3,631	-0.06%
2024/01/22	2.3	134.00	0	0.00	133.50	2.3	3,639	0.06%
2024/01/19	2.2	132.95	0	0.00	132.50	2.2	3,646	0.06%
2024/01/17	1	134.00	1	130.00	130.00	0	3,651	0.00%
2024/01/16	1	133.50	4	134.13	135.50	-3	3,627	-0.08%
2024/01/15	0.3	135.00	0	0.00	135.00	0.3	3,653	0.01%
2024/01/12	1	135.50	2	135.00	134.50	-1	3,671	-0.03%
2024/01/11	1	136.00	0	0.00	136.00	1	3,698	0.03%
2024/01/09	16	135.13	2.1	134.73	135.00	14	3,800	0.37%
2024/01/08	1	139.50	1	140.00	138.00	0	3,792	0.00%
2024/01/05	0.3	141.90	11	139.77	139.50	-10.8	3,835	-0.28%
2024/01/03	2	139.50	3	142.17	142.00	-1	3,801	-0.03%
2024/01/02	3	143.50	1	142.00	141.50	2	3,795	0.05%
2023/12/28	11.5	142.50	2	142.50	142.00	9.5	3,785	0.25%
2023/12/25	0	0.00	18.3	139.99	140.00	-18.3	3,726	-0.49%
2023/12/22	5	138.50	1	139.50	139.50	4	3,734	0.11%
2023/12/21	1.3	137.08	0	0.00	137.50	1.3	3,727	0.03%
2023/12/20	0	0.00	4	138.00	137.50	-4	3,735	-0.11%
2023/12/19	2	139.00	1	139.50	139.00	1	3,752	0.03%
2023/12/18	11	138.64	0.4	140.21	137.50	10.7	3,749	0.28%
2023/12/15	11	143.45	6	148.00	141.00	5	3,721	0.13%
2023/12/14	17	147.47	6	147.58	148.50	11	3,738	0.29%
2023/12/13	2	144.00	1	144.00	143.50	1	3,695	0.03%
2023/12/12	5	145.00	4	144.88	145.00	1	3,705	0.03%
2023/12/08	6	143.33	2	143.00	143.00	4	3,889	0.10%
2023/12/07	14	143.04	7	141.57	142.00	7	3,886	0.18%
2023/12/06	4	145.50	4	145.75	145.50	0	3,856	0.00%
2023/12/05	6	145.67	2	147.47	146.00	4	3,838	0.10%
2023/12/04	3	149.67	1	149.50	149.50	2	3,806	0.05%
2023/12/01	11	149.59	2.1	149.51	149.50	9	3,798	0.24%
2023/11/30	2	148.50	2	150.50	148.50	0	3,801	0.00%
2023/11/29	5.2	147.29	14.1	149.42	149.50	-8.9	3,692	-0.24%
2023/11/28	20	143.65	2	143.00	144.00	18	3,441	0.52%
2023/11/27	8	142.63	13	143.38	141.50	-5	3,349	-0.15%
2023/11/24	4	139.88	5	141.70	139.00	-1	3,216	-0.03%
2023/11/22	1	140.50	16	140.44	140.50	-15	3,120	-0.48%
2023/11/21	2	138.25	9	138.06	138.00	-7	3,036	-0.23%
2023/11/20	0	0.00	4	139.63	138.50	-4	3,037	-0.13%
2023/11/17	7	139.07	1.6	139.64	138.50	5.4	3,057	0.18%
2023/11/16	3	137.00	4.1	137.39	136.50	-1.1	3,041	-0.04%
2023/11/15	9.3	136.83	27	138.43	138.00	-17.8	3,016	-0.59%
2023/11/14	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2023/11/13	3.1	132.02	1	132.50	132.50	2.1	2,771	0.08%
2023/11/10	0.1	129.50	1	131.00	131.00	-0.9	2,750	-0.03%
2023/11/09	6	129.25	1.2	129.58	129.50	4.8	2,758	0.17%
2023/11/08	0	0.00	6	130.67	131.00	-6	2,786	-0.22%
2023/11/07	2.2	128.68	0	0.00	130.50	2.2	2,781	0.08%
2023/11/06	2	127.50	0	0.00	128.50	2	2,818	0.07%
2023/11/03	19.1	127.14	2	129.75	127.50	17.1	2,829	0.60%
2023/11/02	27	130.37	2	130.50	131.00	25	2,812	0.89%
2023/11/01	12	127.58	3	128.67	128.50	9	2,820	0.32%
2023/10/31	2	129.00	0	0.00	127.00	2	2,866	0.07%
2023/10/30	0	126.00	0	0.00	128.00	0	2,994	0.00%
2023/10/27	5	125.50	1	125.50	125.50	4	3,209	0.12%
2023/10/26	2	127.50	1	127.50	127.00	1	3,431	0.03%
2023/10/25	0	130.00	0	0.00	129.00	0	3,545	0.00%
2023/10/24	0	128.50	0.1	128.50	130.00	-0.1	3,591	0.00%
2023/10/23	4	128.50	0.1	128.50	128.00	3.9	3,647	0.11%
2023/10/20	0	132.00	1	132.00	132.50	-1	3,681	-0.03%
2023/10/19	1	130.50	3	130.00	132.50	-2	3,759	-0.05%
2023/10/18	1	130.50	4	133.25	130.00	-3	3,850	-0.08%
2023/10/17	1	130.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	1	130.50	1	132.50	130.50	0	4,164	0.00%
2023/10/13	0	0.00	14	130.46	131.00	-14	4,309	-0.32%
2023/10/12	0	0.00	1	128.50	128.50	-1	4,332	-0.02%
2023/10/11	4	127.13	31	126.37	126.00	-27	4,416	-0.61%
2023/10/06	0	0.00	9	127.89	128.00	-9	4,463	-0.20%
2023/10/05	1	125.00	6	125.08	126.50	-5	4,468	-0.11%
2023/10/04	0	0.00	3	123.50	125.00	-3	4,493	-0.07%
2023/10/03	3	125.00	0	0.00	125.00	3	4,518	0.07%
2023/10/02	1	125.00	0	0.00	126.00	1	4,591	0.02%
2023/09/28	1	124.00	2	124.00	125.00	-1	4,703	-0.02%
2023/09/27	1	123.50	0.1	124.00	124.50	0.9	4,946	0.02%
2023/09/26	3	125.33	1.3	125.57	125.50	1.7	5,084	0.03%
2023/09/25	2	126.50	0	0.00	126.50	2	5,098	0.04%
2023/09/22	2	126.00	0.5	126.40	128.00	1.5	5,066	0.03%
2023/09/21	4	127.75	7.5	128.18	127.50	-3.5	5,038	-0.07%
2023/09/20	6	130.33	0.1	131.00	130.50	5.9	5,033	0.12%
2023/09/19	4	134.13	12	135.71	132.50	-8	5,046	-0.16%
2023/09/18	1	132.50	14	133.89	134.00	-13	5,004	-0.26%
2023/09/15	2.5	132.80	0	0.00	132.50	2.5	5,003	0.05%
2023/09/14	0	0.00	5.2	132.12	132.00	-5.2	4,990	-0.10%
2023/09/13	6	131.33	3	132.33	130.00	3	4,971	0.06%
2023/09/12	3	128.33	1	128.46	128.50	2	4,885	0.04%
2023/09/11	0	0.00	1	127.50	126.50	-1	4,966	-0.02%
2023/09/08	2	127.50	2	127.50	127.00	0	5,039	0.00%
2023/09/07	0	0.00	1	128.50	127.50	-1	5,196	-0.02%
2023/09/06	1	129.50	3	129.33	129.00	-2	5,233	-0.04%
2023/09/05	1	125.53	11	126.59	128.50	-10	5,203	-0.19%
2023/09/04	6	122.42	1	122.50	123.50	5	5,169	0.10%
2023/09/01	0	0.00	1	124.00	123.50	-1	5,171	-0.02%
2023/08/31	1	122.50	2	124.00	123.50	-1	5,189	-0.02%
2023/08/30	0	0.00	2.2	122.50	123.00	-2.2	5,256	-0.04%
2023/08/29	9	118.44	2	119.75	120.00	7	5,283	0.13%
2023/08/28	1.2	120.00	1	121.00	120.00	0.2	5,292	0.00%
2023/08/25	2	119.51	4	119.75	120.50	-2	5,309	-0.04%
2023/08/24	4	120.50	0	0.00	120.50	4	5,383	0.07%
2023/08/23	4	118.75	5	119.30	121.50	-1	5,455	-0.02%
2023/08/22	3.1	120.37	0.2	120.50	120.00	2.8	5,447	0.05%
2023/08/21	1	123.50	2	123.49	121.50	-1	5,471	-0.02%
2023/08/18	1	126.50	2	125.50	125.00	-1	5,494	-0.02%
2023/08/17	0	126.50	3	124.83	127.00	-3	5,511	-0.05%
2023/08/16	1.1	123.61	3	125.33	125.50	-1.9	5,510	-0.04%
2023/08/14	1	122.49	3	121.67	125.50	-2	5,696	-0.03%
2023/08/10	1.1	124.98	2	124.50	124.50	-1	5,803	-0.02%
2023/08/09	13	127.42	6	127.42	127.50	7	5,797	0.12%
2023/08/08	2	129.50	0	0.00	130.00	2	5,864	0.03%
2023/08/07	3	127.00	5.1	128.43	129.00	-2.1	5,915	-0.04%
2023/08/04	4	125.63	3	125.50	126.50	1	5,943	0.02%
2023/08/02	27.7	126.78	9	129.00	126.50	18.7	6,058	0.31%
2023/08/01	24.1	138.14	13.1	137.56	133.00	11	6,000	0.18%
2023/07/31	11.1	138.50	16	138.19	140.00	-4.9	5,836	-0.08%
2023/07/28	40	141.99	9	141.56	142.00	31	5,698	0.54%
2023/07/27	3	139.17	3	138.83	139.50	0	5,616	0.00%
2023/07/26	6	137.42	7	138.35	136.50	-1	5,628	-0.02%
2023/07/25	9	140.61	15	139.43	139.00	-6	5,618	-0.11%
2023/07/24	9	139.56	12	140.96	140.00	-3	5,584	-0.05%
2023/07/21	15	139.40	6	140.83	140.00	9	5,630	0.16%
2023/07/20	19	144.05	14	142.57	142.00	5	5,673	0.09%
2023/07/19	15.1	142.64	9	142.89	141.50	6.1	5,475	0.11%
2023/07/18	17.1	140.17	15	139.60	141.00	2.1	5,344	0.04%
2023/07/17	3	137.83	17	136.65	138.00	-14	5,173	-0.27%
2023/07/14	2	137.00	3	136.83	137.00	-1	5,169	-0.02%
2023/07/13	1.1	132.50	28	134.48	133.00	-26.9	5,120	-0.53%
2023/07/12	9	132.39	1	131.50	131.50	8	5,077	0.16%
2023/07/11	2	133.00	2	134.50	133.50	0	5,062	0.00%
2023/07/10	25	131.12	0	0.00	131.00	25	5,068	0.49%
2023/07/07	17	130.00	3	131.00	131.00	14	5,071	0.28%
2023/07/06	8	134.13	13.1	136.34	134.00	-5.1	5,046	-0.10%
2023/07/05	15.2	137.83	14.1	138.42	136.00	1.1	4,982	0.02%
2023/07/04	8	134.00	53.1	134.35	135.50	-45.1	4,758	-0.95%
2023/07/03	8	128.88	1	129.50	129.00	7	4,642	0.15%
2023/06/29	1	127.50	0	0.00	128.00	1	4,822	0.02%
2023/06/28	1	127.50	1	129.00	127.00	0	4,942	0.00%
2023/06/27	7	131.07	1	130.50	128.00	6	5,056	0.12%
2023/06/26	8	130.38	1	130.00	131.00	7	5,095	0.14%
2023/06/21	4	127.75	1	128.00	128.00	3	5,190	0.06%
2023/06/20	2	129.50	8.6	130.52	129.50	-6.6	5,593	-0.12%
2023/06/19	22	130.70	0	131.50	130.50	22	5,642	0.39%
2023/06/16	1	132.50	1	132.00	131.50	0	5,638	0.00%
2023/06/15	24	133.81	23	134.41	134.00	1	5,682	0.02%
2023/06/14	22.1	130.53	5	130.70	130.50	17.1	5,637	0.30%
2023/06/13	1	132.50	15.1	134.67	135.00	-14.1	5,582	-0.25%
2023/06/12	4.2	129.55	21.3	129.66	130.50	-17.1	5,487	-0.31%
2023/06/09	0.1	128.00	21	128.00	128.00	-20.9	5,465	-0.38%
2023/06/08	24	126.98	0	0.00	126.00	24	5,502	0.44%
2023/06/07	1.1	128.00	1	128.50	129.00	0.1	5,548	0.00%
2023/06/06	1	127.00	2	128.25	127.00	-1	5,595	-0.02%
2023/06/05	0	130.50	4	130.00	130.00	-4	5,624	-0.07%
2023/06/02	6.1	127.08	2	127.00	127.00	4.1	5,665	0.07%
2023/06/01	2	127.50	0	0.00	127.00	2	5,927	0.03%
2023/05/31	6.2	128.27	0	0.00	129.00	6.2	6,015	0.10%
2023/05/30	8.1	128.44	6	128.67	129.00	2.1	6,057	0.03%
2023/05/29	6	130.28	52.2	129.93	130.50	-46.2	6,039	-0.77%
2023/05/26	6	125.92	13	125.96	125.50	-7	6,126	-0.11%
2023/05/25	4	125.25	2	126.00	125.50	2	6,300	0.03%
2023/05/24	9.2	124.15	2	125.25	124.50	7.2	6,388	0.11%
2023/05/23	0	0.00	2	127.75	127.50	-2	6,466	-0.03%
2023/05/22	0	0.00	1	127.00	127.00	-1	6,636	-0.02%
2023/05/19	22	127.07	1.3	127.38	126.00	20.7	6,787	0.31%
2023/05/18	7	125.79	5	125.80	125.50	2	6,762	0.03%
2023/05/17	2	123.00	1	123.50	123.00	1	6,795	0.01%
2023/05/16	1	121.50	1	122.00	121.50	0	6,830	0.00%
2023/05/12	0	125.00	1	125.00	125.50	-1	6,893	-0.01%
2023/05/11	37.6	124.66	1	123.69	124.00	36.5	6,930	0.53%
2023/05/10	1	128.46	2	128.25	129.50	-1	7,124	-0.01%
2023/05/09	28.2	127.63	4	128.37	126.50	24.2	7,217	0.34%
2023/05/08	3	134.17	2.1	135.76	133.50	0.9	7,224	0.01%
2023/05/05	0.2	133.00	12	133.50	133.50	-11.8	7,405	-0.16%
2023/05/04	13.1	130.19	0	134.50	131.50	13	7,952	0.16%
2023/05/03	1	129.09	12.1	132.96	133.50	-11.1	8,266	-0.13%
2023/05/02	0	131.76	0	0.00	131.00	0	8,292	0.00%
2023/04/28	2	130.54	4	132.63	133.00	-2	8,374	-0.02%
2023/04/27	4	129.25	3	129.50	129.50	1	8,347	0.01%
2023/04/26	3	128.17	4	127.88	130.50	-1	8,364	-0.01%
2023/04/25	25.2	131.45	4.4	130.45	130.00	20.8	8,288	0.25%
2023/04/24	11	139.36	0	0.00	139.00	11	8,236	0.13%
2023/04/21	3.6	139.81	9	139.44	139.00	-5.4	8,332	-0.06%
2023/04/20	4	142.50	4	141.88	142.50	0	8,360	0.00%
2023/04/19	3.1	143.86	2	143.50	143.50	1.1	8,468	0.01%
2023/04/18	1.1	149.10	2.6	150.41	147.00	-1.5	8,422	-0.02%
2023/04/17	0.1	149.50	0	0.00	149.00	0.1	8,406	0.00%
2023/04/14	2.4	149.00	1	148.50	148.50	1.4	8,401	0.02%
2023/04/13	2	147.00	0	0.00	147.00	2	8,416	0.02%
2023/04/12	1.1	151.41	0	0.00	150.00	1.1	8,401	0.01%
2023/04/11	0.3	150.33	1	151.00	150.00	-0.7	8,409	-0.01%
2023/04/10	4	148.63	1	149.00	149.00	3	8,400	0.04%
2023/04/07	1	147.50	2	148.25	147.50	-1	8,363	-0.01%
2023/04/06	0	0.00	1	146.50	148.00	-1	8,373	-0.01%
2023/03/31	6	150.08	9	149.50	149.50	-3	8,403	-0.04%
2023/03/30	1	145.00	9	147.39	148.50	-8	8,360	-0.10%
2023/03/29	13	143.81	3	142.17	143.00	10	8,337	0.12%
2023/03/28	5	147.70	47	146.96	146.00	-42	8,476	-0.50%
2023/03/27	10	153.05	7	152.36	151.50	3	8,360	0.04%
2023/03/24	20.4	157.76	10	157.90	155.50	10.4	8,339	0.12%
2023/03/23	91	157.41	55.1	157.01	159.50	35.9	8,267	0.43%
2023/03/22	4	149.00	3	149.83	150.00	1	7,933	0.01%
2023/03/21	3	148.33	4	147.63	147.00	-1	7,914	-0.01%
2023/03/20	4	147.38	2	147.75	148.00	2	7,914	0.03%
2023/03/17	1	146.50	1	147.00	148.00	0	7,991	0.00%
2023/03/16	1	143.50	0	0.00	144.50	1	8,098	0.01%
2023/03/15	1	148.50	2	149.25	147.00	-1	8,154	-0.01%
2023/03/14	1	146.50	1	147.00	147.00	0	8,204	0.00%
2023/03/13	3	143.01	3	144.33	145.50	0	8,335	0.00%
2023/03/10	0	145.00	0	0.00	145.00	0	8,362	0.00%
2023/03/09	0	149.50	0	0.00	148.50	0	8,462	0.00%
2023/03/08	5	147.40	5	148.70	150.00	0	8,439	0.00%
2023/03/07	8	148.31	5	148.30	148.50	3	8,528	0.04%
2023/03/06	9	153.56	6.2	153.12	151.50	2.8	8,498	0.03%
2023/03/03	5	151.00	9	150.50	150.50	-4	8,334	-0.05%
2023/03/02	2	148.25	2	148.75	148.00	0	8,660	0.00%
2023/03/01	2	147.26	2	149.25	149.50	0	8,852	0.00%
2023/02/24	3.1	150.20	8	149.94	147.50	-5	9,086	-0.05%
2023/02/23	6	148.18	17	146.74	149.50	-11	9,028	-0.12%
2023/02/22	5	141.40	5.2	142.13	142.50	-0.2	9,014	0.00%
2023/02/21	4	144.25	3	145.50	145.50	1	9,132	0.01%
2023/02/20	4	144.13	2	145.00	143.50	2	9,533	0.02%
2023/02/17	14	143.29	1.5	144.17	144.50	12.5	9,521	0.13%
2023/02/16	1	146.00	7	148.29	149.00	-6	9,440	-0.06%
2023/02/15	4	146.75	4.1	148.52	145.00	-0.1	9,608	0.00%
2023/02/14	5	146.70	0.3	146.65	145.50	4.7	9,519	0.05%
2023/02/13	4	147.00	0	0.00	147.50	4	9,556	0.04%
2023/02/10	0.3	149.19	4.4	151.32	147.50	-4.1	9,660	-0.04%
2023/02/09	6	152.42	14	153.07	150.50	-8	9,805	-0.08%
2023/02/08	20	153.43	23	152.48	154.00	-3	9,831	-0.03%
2023/02/07	4	146.75	20	146.18	148.50	-16	9,742	-0.16%
2023/02/06	9	148.45	19.4	148.25	148.50	-10.4	9,772	-0.11%
2023/02/03	3	149.83	6.1	149.60	151.50	-3.1	9,674	-0.03%
2023/02/02	38.1	146.79	28.2	148.18	147.00	9.9	9,537	0.10%
2023/02/01	12	137.09	38	139.50	142.00	-26	9,089	-0.29%
2023/01/31	21	129.07	4	129.50	129.50	17	8,855	0.19%
2023/01/30	1	130.50	25	130.58	130.50	-24	8,906	-0.27%
2023/01/17	0	125.50	0	0.00	126.00	0	8,856	0.00%
2023/01/16	0	0.00	2	125.25	125.50	-2	8,966	-0.02%
2023/01/13	11	125.32	35	123.97	124.00	-24	8,992	-0.27%
2023/01/12	37	126.24	12	126.25	125.50	25	9,057	0.28%
2023/01/11	1	122.00	11	125.55	125.50	-10	9,041	-0.11%
2023/01/10	2	124.25	4	123.75	123.50	-2	9,085	-0.02%
2023/01/09	3	121.00	20.1	122.40	123.50	-17.1	9,169	-0.19%
2023/01/06	5	117.50	1	118.00	118.00	4	9,206	0.04%
2023/01/05	1.1	115.52	1	115.00	115.50	0.1	9,376	0.00%
2023/01/04	5	117.60	1	117.50	117.50	4	9,454	0.04%
2023/01/03	0	0.00	1	118.00	118.00	-1	9,535	-0.01%
2022/12/30	1	117.00	2	117.00	115.00	-1	9,554	-0.01%
2022/12/29	0	0.00	2	115.25	116.50	-2	9,620	-0.02%
2022/12/28	7	114.93	0	0.00	114.00	7	9,815	0.07%
2022/12/27	1	118.50	2	118.50	118.00	-1	9,880	-0.01%
2022/12/23	12	116.42	1.1	116.96	117.00	10.9	10,116	0.11%
2022/12/22	7	120.07	1	120.00	119.50	6	10,179	0.06%
2022/12/21	3	120.17	4	120.25	120.00	-1	10,261	-0.01%
2022/12/20	24	120.96	26	124.12	118.50	-2	10,300	-0.02%
2022/12/19	6	120.50	4	119.63	120.00	2	10,205	0.02%
2022/12/16	10	120.15	4	120.25	121.00	6	10,373	0.06%
2022/12/15	3.1	124.31	2	123.00	123.50	1.1	10,490	0.01%
2022/12/14	3	123.00	7	124.36	125.00	-4	10,525	-0.04%
2022/12/13	2	120.25	3	121.33	120.00	-1	10,613	-0.01%
2022/12/12	3	121.67	0	0.00	122.00	3	10,622	0.03%
2022/12/09	5	125.10	21	125.05	121.50	-16	10,681	-0.15%
2022/12/08	12.1	124.00	10	123.50	124.00	2.1	10,619	0.02%
2022/12/07	11	120.00	5	119.90	118.50	6	10,585	0.06%
2022/12/06	7	124.64	6	126.25	124.00	1	10,914	0.01%
2022/12/05	5	126.70	19	125.87	127.00	-14	10,858	-0.13%
2022/12/02	0	124.00	1	124.50	124.50	-1	10,783	-0.01%
2022/12/01	1	124.00	8	124.56	123.50	-7	10,825	-0.06%
2022/11/30	2	120.50	1	120.50	121.00	1	10,891	0.01%
2022/11/29	6	121.00	5	121.80	120.50	1	10,954	0.01%
2022/11/28	2	120.50	1	120.50	122.00	1	10,869	0.01%
2022/11/25	7	120.72	5	121.20	120.00	2	10,880	0.02%
2022/11/24	39	125.38	22	126.11	123.50	17	10,847	0.16%
2022/11/23	12	122.83	9	123.56	122.50	3	10,472	0.03%
2022/11/22	15	121.93	18.4	121.99	122.00	-3.4	10,331	-0.03%
2022/11/21	2	118.25	7	118.29	118.00	-5	10,324	-0.05%
2022/11/18	19	116.29	11	116.27	115.50	8	10,538	0.08%
2022/11/17	14	121.36	5	121.10	121.00	9	10,446	0.09%
2022/11/16	16	120.12	27.4	120.14	123.00	-11.4	10,300	-0.11%
2022/11/15	3	113.33	13	112.69	116.00	-10	9,870	-0.10%
2022/11/14	10	110.30	6	109.92	111.00	4	10,112	0.04%
2022/11/11	10	111.50	8	111.63	109.50	2	10,391	0.02%
2022/11/10	4	109.37	1	108.50	110.00	3	10,306	0.03%
2022/11/09	1	109.50	2	108.50	109.50	-1	10,425	-0.01%
2022/11/08	0	111.00	3	110.33	107.50	-3	10,680	-0.03%
2022/11/07	14.1	105.64	23	106.91	107.50	-9	10,829	-0.08%
2022/11/04	11	109.82	18	110.08	111.00	-7	10,661	-0.07%
2022/11/03	7	109.29	11.5	109.26	110.50	-4.5	10,550	-0.04%
2022/11/02	16	108.03	9	107.61	107.00	7	10,464	0.07%
2022/11/01	0	104.00	3	104.00	104.00	-3	10,460	-0.03%
2022/10/31	7	103.57	4	102.25	102.50	3	10,606	0.03%
2022/10/28	1	102.50	1.1	102.97	102.50	-0.1	10,684	0.00%
2022/10/27	0	99.50	2	101.25	101.50	-2	10,623	-0.02%
2022/10/26	7	95.17	12	95.50	95.70	-5	10,559	-0.05%
2022/10/25	0	0.00	1	96.90	97.30	-1	10,521	-0.01%
2022/10/24	11	99.98	7	99.84	97.90	4	10,523	0.04%
2022/10/21	9	97.12	1.3	97.50	95.00	7.8	10,508	0.07%
2022/10/20	1	96.20	9	96.67	98.40	-8	10,537	-0.08%
2022/10/19	0	0.00	1	101.50	99.80	-1	10,741	-0.01%
2022/10/18	18	103.36	14	100.63	100.50	4	10,864	0.04%
2022/10/17	2	100.00	2	100.25	103.00	0	11,816	0.00%
2022/10/14	9	102.50	15	101.65	103.50	-6	12,295	-0.05%
2022/10/13	17.2	96.93	10.5	98.87	94.10	6.7	12,329	0.05%
2022/10/12	10	105.05	4	104.75	104.00	6	12,291	0.05%
2022/10/11	1	110.00	6	108.25	107.00	-5	12,413	-0.04%
2022/10/07	3	113.00	10	114.50	113.00	-7	12,607	-0.06%
2022/10/06	14	114.36	2	115.00	115.50	12	13,015	0.09%
2022/10/05	3	114.33	5	114.10	113.00	-2	13,248	-0.02%
2022/10/04	4	109.88	4	110.13	110.00	0	13,313	0.00%
2022/10/03	2	106.50	0.5	107.00	107.50	1.5	13,402	0.01%
2022/09/30	3	104.33	1	103.50	108.00	2	13,595	0.01%
2022/09/29	1	108.49	1	104.02	104.50	0	13,715	0.00%
2022/09/28	13.1	107.56	10	106.40	105.00	3.1	13,911	0.02%
2022/09/27	1	111.50	10	112.40	113.50	-9	14,330	-0.06%
2022/09/26	7.1	109.91	6.2	112.60	108.50	0.9	14,738	0.01%
2022/09/23	42	120.30	22	118.45	117.00	20	15,029	0.13%
2022/09/22	11	124.09	6	124.42	124.00	5	15,066	0.03%
2022/09/21	4	122.25	4	123.00	124.00	0	15,104	0.00%
2022/09/20	4	122.25	12.1	123.29	122.50	-8.1	15,196	-0.05%
2022/09/19	3	120.50	4	120.63	120.50	-1	15,291	-0.01%
2022/09/16	0	0.00	1	120.50	120.00	-1	15,471	-0.01%
2022/09/15	10	121.90	14	123.39	120.00	-4	15,554	-0.03%
2022/09/14	4.1	120.25	4	120.50	123.50	0.1	15,708	0.00%
2022/09/13	24	124.94	18	124.69	122.50	6	15,748	0.04%
2022/09/12	4.1	118.76	6	119.00	118.50	-1.9	15,530	-0.01%
2022/09/08	8	115.00	25	116.94	117.50	-17	15,711	-0.11%
2022/09/07	4	114.50	4	112.75	115.00	0	15,940	0.00%
2022/09/06	22	112.70	5	112.50	113.00	17	16,010	0.11%
2022/09/05	13	120.42	5	121.50	118.50	8	15,932	0.05%
2022/09/02	0.2	122.00	1	122.50	122.00	-0.8	15,939	-0.01%
2022/09/01	15	121.63	1	121.00	121.00	14	16,062	0.09%
2022/08/31	0	0.00	3	125.00	125.50	-3	16,138	-0.02%
2022/08/30	0	122.50	1	123.00	122.50	-1	16,552	-0.01%
2022/08/29	4.3	121.34	12.4	121.05	123.00	-8.1	17,208	-0.05%
2022/08/26	3.1	129.29	29	129.52	126.50	-25.9	17,514	-0.15%
2022/08/25	18	129.00	17	128.53	127.50	1	17,347	0.01%
2022/08/24	6.2	122.02	7	122.14	123.00	-0.8	17,193	0.00%
2022/08/23	14	121.11	7	121.21	121.50	7	17,543	0.04%
2022/08/22	13	124.65	7	124.29	123.50	6	17,678	0.03%
2022/08/19	16.1	126.54	11.4	127.26	125.50	4.8	17,767	0.03%
2022/08/18	9.4	123.30	14	122.82	124.50	-4.6	17,514	-0.03%
2022/08/17	20.3	120.45	6	120.42	119.50	14.3	17,449	0.08%
2022/08/16	4	124.00	3	123.67	122.50	1	17,705	0.01%
2022/08/15	23	125.59	23.9	124.77	124.00	-0.9	17,881	-0.01%
2022/08/12	11.8	120.28	17.1	118.73	121.50	-5.3	18,001	-0.03%
2022/08/11	5	114.00	6	113.92	113.00	-1	17,973	-0.01%
2022/08/10	2	112.00	2	111.50	111.00	0	18,274	0.00%
2022/08/09	6	113.25	5	113.60	113.50	1	18,552	0.01%
2022/08/08	6	114.00	6	114.08	114.00	0	19,047	0.00%
2022/08/05	8	111.25	15.1	111.81	114.00	-7.1	19,385	-0.04%
2022/08/04	16.4	104.34	8	104.88	106.50	8.4	19,606	0.04%
2022/08/03	1	108.00	1	107.50	108.00	0	19,728	0.00%
2022/08/02	5.1	108.80	2	109.75	109.00	3.1	20,209	0.02%
2022/08/01	1	113.50	0	0.00	112.50	1	20,510	0.00%
2022/07/29	3.1	119.13	17	119.24	119.50	-13.9	21,141	-0.07%
2022/07/28	11	120.27	8	121.44	118.00	3	21,759	0.01%
2022/07/27	6	119.42	10	119.70	120.00	-4	22,255	-0.02%
2022/07/26	13.6	120.78	12	120.29	119.50	1.6	22,354	0.01%
2022/07/25	24.1	127.46	37	126.72	127.50	-12.9	22,271	-0.06%
2022/07/22	86.5	133.21	42.2	132.44	130.00	44.3	22,383	0.20%
2022/07/21	51.1	124.87	54.3	126.83	129.50	-3.2	21,594	-0.01%
2022/07/20	2	117.75	9	118.22	118.00	-7	21,191	-0.03%
2022/07/19	17.1	114.68	7	115.36	114.00	10.1	21,217	0.05%
2022/07/18	6.1	117.48	2	118.25	117.00	4.1	21,378	0.02%
2022/07/15	9	115.17	7	114.57	116.00	2	21,812	0.01%
2022/07/14	15	111.27	23	112.26	114.50	-8	21,730	-0.04%
2022/07/13	10.1	112.68	5	115.10	110.00	5.1	21,524	0.02%
2022/07/12	8.1	112.14	5	112.00	112.50	3.1	21,510	0.01%
2022/07/11	4	117.25	5	118.30	117.50	-1	21,710	0.00%
2022/07/08	20.2	117.19	13	117.58	117.00	7.2	21,852	0.03%
2022/07/07	9	115.28	10	115.50	117.00	-1	21,879	0.00%
2022/07/06	8	116.38	11	114.73	112.50	-3	22,093	-0.01%
2022/07/05	22.2	117.72	22	116.75	118.00	0.2	22,267	0.00%
2022/07/04	16	119.28	23	118.98	122.00	-7	22,281	-0.03%
2022/07/01	25.3	125.15	10.1	127.12	122.50	15.3	22,482	0.07%
2022/06/30	9	137.22	10	136.70	136.00	-1	22,408	0.00%
2022/06/29	16	140.13	15	138.07	143.00	1	22,711	0.00%
2022/06/28	10.1	141.39	1	144.43	140.50	9	22,946	0.04%
2022/06/27	23.1	148.18	25	147.24	147.50	-2	23,468	-0.01%
2022/06/24	8.1	140.50	12	140.63	140.00	-3.9	23,867	-0.02%
2022/06/23	16	144.03	11	142.50	144.00	5	24,329	0.02%
2022/06/22	12.4	148.29	10	148.25	144.00	2.4	24,814	0.01%
2022/06/21	7.1	156.37	1.1	155.48	156.50	6	25,557	0.02%
2022/06/20	9.4	159.72	17.2	160.16	154.00	-7.8	26,723	-0.03%
2022/06/17	14.2	162.96	7	165.50	167.50	7.2	27,070	0.03%
2022/06/16	28.6	173.72	13	173.31	166.00	15.6	27,297	0.06%
2022/06/15	13	171.19	17	170.09	170.50	-4	27,687	-0.01%
2022/06/14	8	165.37	6	164.42	168.00	2	27,861	0.01%
2022/06/13	6.1	166.93	11	167.09	166.50	-4.9	27,830	-0.02%
2022/06/10	12	172.88	5	172.40	172.50	7	27,999	0.03%
2022/06/09	11	175.23	11	175.55	176.50	0	27,910	0.00%
2022/06/08	21.4	179.21	15	177.55	175.00	6.4	27,819	0.02%
2022/06/07	27	181.07	35	181.09	182.00	-8	27,607	-0.03%
2022/06/06	6.2	176.52	16.2	176.65	176.50	-10	27,139	-0.04%
2022/06/02	3.1	171.34	4	173.25	173.00	-0.9	26,990	0.00%
2022/06/01	8	173.25	16	174.12	171.50	-8	26,945	-0.03%
2022/05/31	33	173.33	28	173.39	173.50	5	26,840	0.02%
2022/05/30	12.3	168.94	12	168.79	169.00	0.3	26,547	0.00%
2022/05/27	7	164.43	5	163.40	162.50	2	26,408	0.01%
2022/05/26	6	162.75	7	162.07	160.50	-1	26,281	0.00%
2022/05/25	31.2	160.73	22	162.07	164.00	9.2	26,198	0.04%
2022/05/24	22	166.68	22.1	168.35	160.50	-0.1	26,005	0.00%
2022/05/23	20	174.55	10.4	174.10	172.00	9.6	25,657	0.04%
2022/05/20	8.5	174.20	29.1	175.96	175.00	-20.6	25,429	-0.08%
2022/05/19	11.1	170.76	30	169.87	173.50	-18.9	25,020	-0.08%
2022/05/18	13.2	173.14	13.5	173.06	171.50	-0.4	24,878	0.00%
2022/05/17	15	169.77	18	169.72	171.50	-3	24,725	-0.01%
2022/05/16	26.6	171.57	25	170.64	167.50	1.6	24,832	0.01%
2022/05/13	19	167.89	15.3	168.51	166.50	3.7	24,511	0.02%
2022/05/12	38.3	166.71	38	166.17	163.00	0.3	24,431	0.00%
2022/05/11	23	164.76	27	164.37	163.50	-4	24,469	-0.02%
2022/05/10	39	165.60	38	165.45	168.00	1	24,989	0.00%
2022/05/09	26	165.62	24.1	166.25	163.00	1.9	24,776	0.01%
2022/05/06	23.2	168.07	45.6	168.63	171.50	-22.4	24,525	-0.09%
2022/05/05	27.3	168.38	17.2	167.81	168.00	10.1	24,166	0.04%
2022/05/04	27.1	157.36	30.2	160.11	162.50	-3.1	23,768	-0.01%
2022/05/03	11	148.86	12	149.29	151.50	-1	23,539	0.00%
2022/04/29	11	146.55	13	146.73	146.00	-2	23,509	-0.01%
2022/04/28	12.4	144.39	5	144.00	143.50	7.4	23,501	0.03%
2022/04/27	21.3	141.59	18	141.25	145.00	3.3	23,407	0.01%
2022/04/26	5.1	150.17	5.1	148.02	143.50	0	23,610	0.00%
2022/04/25	11.3	151.85	24	151.71	149.00	-12.7	23,957	-0.05%
2022/04/22	23	161.12	11	160.23	159.50	12	24,015	0.05%
2022/04/21	28	168.45	31.1	165.19	166.50	-3.1	23,823	-0.01%
2022/04/20	2.1	160.87	1	159.50	159.50	1.1	23,299	0.00%
2022/04/19	5	158.70	7	159.57	158.00	-2	23,270	-0.01%
2022/04/18	9.1	153.94	16	152.94	156.00	-7	23,186	-0.03%
2022/04/15	37.9	157.74	12.4	154.72	156.50	25.5	23,015	0.11%
2022/04/14	18.3	166.08	9.3	166.91	167.00	9	22,684	0.04%
2022/04/13	35.3	163.73	78	163.26	163.50	-42.7	22,437	-0.19%
2022/04/12	57	160.20	16	160.06	159.00	41	22,172	0.18%
2022/04/11	13	164.85	20.6	165.02	160.50	-7.5	21,872	-0.03%
2022/04/08	23.5	172.79	15	172.93	173.00	8.5	21,426	0.04%
2022/04/07	46.1	170.82	23.2	172.46	172.50	22.9	20,942	0.11%
2022/04/06	34	180.81	7	179.64	180.00	27	20,316	0.13%
2022/04/01	34.6	183.24	22	183.98	183.00	12.5	20,023	0.06%
2022/03/31	19	194.68	18	195.00	191.00	1	19,559	0.01%
2022/03/30	63.1	199.62	36.5	195.39	190.50	26.6	19,221	0.14%
2022/03/29	20.2	188.53	35.7	189.08	194.50	-15.5	18,900	-0.08%
2022/03/28	46.1	180.53	18.2	181.25	177.00	27.9	18,930	0.15%
2022/03/25	38	180.17	71.2	179.27	179.50	-33.2	18,298	-0.18%
2022/03/24	78.1	176.56	117	176.44	179.00	-38.9	17,766	-0.22%	大賣/
2022/03/23	88.2	171.03	131.2	171.44	175.50	-43	16,873	-0.25%	大賣/
2022/03/22	13.3	155.15	24.1	156.26	160.00	-10.9	15,827	-0.07%
2022/03/21	11.1	153.41	28	153.98	153.50	-16.9	15,465	-0.11%
2022/03/18	33	150.09	40.3	150.49	149.00	-7.3	15,255	-0.05%
2022/03/17	2.3	141.72	45.3	145.99	148.50	-43	14,639	-0.29%
2022/03/16	4	137.50	7	138.07	137.00	-3	14,436	-0.02%
2022/03/15	41.3	142.53	17	141.18	138.50	24.3	14,460	0.17%
2022/03/14	2	144.00	9	145.06	145.00	-7	14,442	-0.05%
2022/03/11	7	143.29	6	144.58	143.00	1	14,740	0.01%
2022/03/10	39	146.23	58	145.98	143.00	-19	14,906	-0.13%
2022/03/09	17.3	143.01	19	144.55	143.50	-1.8	15,044	-0.01%
2022/03/08	9	142.39	10	142.35	140.00	-1	15,349	-0.01%
2022/03/07	6	138.33	6	138.00	138.00	0	16,046	0.00%
2022/03/04	2	145.75	5	144.90	144.50	-3	17,325	-0.02%
2022/03/03	25	145.44	14	145.64	145.50	11	18,951	0.06%
2022/03/02	1	139.00	37	140.80	143.00	-36	19,522	-0.18%
2022/03/01	21	138.55	2	140.25	139.50	19	20,151	0.09%
2022/02/25	14	136.96	2	137.75	136.50	12	20,576	0.06%
2022/02/24	18.1	134.48	5	134.50	133.50	13.1	21,396	0.06%
2022/02/23	3.1	139.68	2	140.50	140.00	1.1	21,422	0.01%
2022/02/22	6	136.75	3.3	140.12	136.50	2.7	21,565	0.01%
2022/02/21	5.1	141.70	6	142.00	142.00	-1	21,782	0.00%
2022/02/18	9	142.22	6	142.67	144.50	3	22,092	0.01%
2022/02/17	14	144.46	6	143.58	143.00	8	22,348	0.04%
2022/02/16	27.5	149.96	32	151.33	147.50	-4.5	22,483	-0.02%
2022/02/15	13	146.96	18	147.36	145.50	-5	22,383	-0.02%
2022/02/14	53.3	146.52	50	145.51	143.50	3.3	22,227	0.01%
2022/02/11	9	149.28	25	149.94	152.00	-16	22,140	-0.07%
2022/02/10	17	149.76	37	149.92	147.50	-20	21,979	-0.09%
2022/02/09	16.1	145.55	17	147.56	143.00	-0.9	21,281	0.00%
2022/02/08	6	144.08	40	144.88	145.00	-34	21,042	-0.16%
2022/02/07	30	144.70	15	144.87	144.00	15	21,124	0.07%
2022/01/26	30	142.45	31	142.00	143.00	-1	20,884	0.00%
2022/01/25	22.2	140.04	34	140.93	140.50	-11.8	20,809	-0.06%
2022/01/24	6.5	134.62	5	135.80	138.50	1.5	20,593	0.01%
2022/01/21	9	138.89	6	138.17	135.00	3	20,604	0.01%
2022/01/20	7	139.93	11	141.45	142.00	-4	20,533	-0.02%
2022/01/19	55.3	141.05	64	139.98	140.50	-8.7	20,662	-0.04%
2022/01/18	59	137.69	66	137.36	139.00	-7	20,828	-0.03%
2022/01/17	21	130.24	27	130.81	131.00	-6	20,616	-0.03%
2022/01/14	14.1	122.91	40	123.28	124.00	-25.9	21,152	-0.12%
2022/01/13	4.6	126.42	14	127.00	126.00	-9.4	21,889	-0.04%
2022/01/12	32.4	128.40	11	128.27	126.50	21.4	22,179	0.10%
2022/01/11	13	132.69	7.3	134.14	130.50	5.8	22,287	0.03%
2022/01/10	9	131.33	16	130.97	137.00	-7	22,311	-0.03%
2022/01/07	11.1	132.32	8	131.50	131.00	3.1	22,444	0.01%
2022/01/06	6.1	137.48	1.2	138.92	138.00	4.9	22,628	0.02%
2022/01/05	18	140.17	11	140.00	139.50	7	22,911	0.03%
2022/01/04	14	143.46	15	144.93	143.50	-1	23,052	0.00%
2022/01/03	44	141.48	5	140.50	141.00	39	23,537	0.17%
2021/12/30	4.2	141.52	6	140.67	141.00	-1.8	23,999	-0.01%
2021/12/29	11	143.68	9	145.11	142.00	2	24,430	0.01%
2021/12/28	5	142.70	8	142.88	143.50	-3	24,848	-0.01%
2021/12/27	1	143.00	4	142.38	142.50	-3	25,173	-0.01%
2021/12/24	21	144.40	7.1	144.28	143.00	14	25,512	0.05%
2021/12/23	58	147.03	22	145.89	145.00	36	25,614	0.14%
2021/12/22	50.1	148.36	67	149.38	145.50	-17	25,562	-0.07%
2021/12/21	3	140.50	5	139.90	139.50	-2	25,152	-0.01%
2021/12/20	11.1	140.23	6	141.00	139.00	5.1	25,892	0.02%
2021/12/17	12	143.71	9	144.39	144.50	3	26,456	0.01%
2021/12/16	5	146.00	14	146.14	147.00	-9	26,543	-0.03%
2021/12/15	7.1	141.17	8	142.63	143.00	-0.9	26,464	0.00%
2021/12/14	14	141.00	25	141.92	142.00	-11	26,689	-0.04%
2021/12/13	1	138.02	1	137.50	138.00	0	26,765	0.00%
2021/12/10	24	140.71	33.2	139.44	140.00	-9.2	27,342	-0.03%
2021/12/09	23.2	142.38	25	142.44	141.00	-1.8	28,202	-0.01%
2021/12/08	36	144.08	26.7	144.87	144.50	9.3	28,612	0.03%
2021/12/07	26.6	144.87	21.6	144.53	144.00	5	28,992	0.02%
2021/12/06	32.3	152.78	14	151.50	149.00	18.3	29,329	0.06%
2021/12/03	30.1	154.90	21.1	155.05	154.00	9	30,337	0.03%
2021/12/02	47.3	157.18	10.1	156.12	152.00	37.2	30,465	0.12%
2021/12/01	39.2	159.46	96	159.11	162.50	-56.8	30,713	-0.18%
2021/11/30	131.3	160.74	114.6	160.94	155.50	16.7	30,901	0.05%	大買/大賣/
2021/11/29	121.9	150.30	155.1	150.57	156.00	-33.2	31,412	-0.11%	大買/大賣/
2021/11/26	76	140.76	66.5	142.30	143.50	9.5	31,181	0.03%
2021/11/25	46.1	142.44	48	142.92	139.00	-2	30,992	-0.01%
2021/11/24	58.4	137.01	61	138.61	138.00	-2.6	30,645	-0.01%
2021/11/23	97	145.31	73	143.47	143.00	24	31,034	0.08%
2021/11/22	4	137.00	20	137.48	137.50	-16	31,544	-0.05%
2021/11/19	15	137.50	14.1	138.81	135.50	0.9	34,292	0.00%
2021/11/18	70.2	140.88	64.2	140.32	139.50	6	35,764	0.02%
2021/11/17	32.8	140.93	66.5	139.88	143.00	-33.7	36,558	-0.09%
2021/11/16	72.5	139.63	38.2	139.05	136.00	34.3	37,590	0.09%
2021/11/15	63	137.79	31.3	138.11	138.50	31.7	38,657	0.08%
2021/11/12	22	134.05	20.3	134.71	133.00	1.7	39,680	0.00%
2021/11/11	10	132.15	29.7	130.79	130.50	-19.7	40,366	-0.05%
2021/11/10	29	132.83	38	132.26	131.00	-9	40,750	-0.02%
2021/11/09	31	129.27	41	129.83	130.00	-10	40,825	-0.02%
2021/11/08	12.6	120.70	19	121.63	122.00	-6.4	40,859	-0.02%
2021/11/05	16.1	123.97	30	124.00	124.00	-13.9	41,105	-0.03%
2021/11/04	11.5	126.89	17	127.15	126.00	-5.5	41,586	-0.01%
2021/11/03	7	129.79	20	130.18	130.00	-13	41,987	-0.03%
2021/11/02	21	133.64	9.1	130.31	128.00	11.9	42,474	0.03%
2021/11/01	14.2	130.69	15.1	131.54	131.00	-0.9	43,019	0.00%
2021/10/29	22	128.23	41	129.52	128.00	-19	44,230	-0.04%
2021/10/28	13.4	130.31	24	130.63	129.00	-10.6	44,764	-0.02%
2021/10/27	37.3	129.57	26.2	129.30	132.00	11.1	45,083	0.02%
2021/10/26	87	130.52	47	130.16	127.00	40	45,547	0.09%
2021/10/25	56.6	140.04	19	140.79	139.50	37.6	46,178	0.08%
2021/10/22	62	140.35	66.5	141.10	144.00	-4.5	46,175	-0.01%
2021/10/21	52	139.11	46.5	139.54	136.00	5.5	46,465	0.01%
2021/10/20	31	132.31	74	133.70	135.00	-43	46,586	-0.09%
2021/10/19	22	127.23	30	127.13	128.50	-8	47,139	-0.02%
2021/10/18	6	123.25	24	122.04	123.00	-18	47,995	-0.04%
2021/10/15	55	122.15	22.2	121.90	122.00	32.9	48,377	0.07%
2021/10/14	14.1	118.43	10.1	119.67	118.00	4	48,819	0.01%
2021/10/13	22.1	123.52	15.1	124.26	120.50	7.1	49,261	0.01%
2021/10/12	10	130.40	7	130.64	128.50	3	49,863	0.01%
2021/10/08	56	135.02	45.1	134.50	131.00	10.9	50,305	0.02%
2021/10/07	47.2	132.34	37.1	131.97	133.50	10.1	50,945	0.02%
2021/10/06	15	127.87	30.3	127.59	130.50	-15.3	50,971	-0.03%
2021/10/05	32.6	121.61	64.2	120.99	126.50	-31.5	51,717	-0.06%
2021/10/04	114.2	124.65	49.1	125.63	121.50	65.1	52,128	0.12%	大買/
2021/10/01	8.1	127.35	75.2	126.11	124.00	-67.2	52,726	-0.13%
2021/09/30	7	134.71	21	135.36	134.00	-14	53,156	-0.03%
2021/09/29	24	135.35	9	136.11	134.00	15	53,244	0.03%
2021/09/28	22	134.11	32.2	135.73	139.00	-10.2	53,458	-0.02%
2021/09/27	108.4	136.01	69	136.00	138.00	39.4	53,472	0.07%	大買/
2021/09/24	33	133.98	58.2	131.88	135.00	-25.2	52,807	-0.05%
2021/09/23	2	125.75	7	126.64	124.50	-5	52,292	-0.01%
2021/09/22	8	123.06	11	123.18	125.00	-3	52,340	-0.01%
2021/09/17	33.2	123.98	129.6	124.55	126.50	-96.4	52,383	-0.18%	大賣/
2021/09/16	17.5	121.11	17	120.82	121.50	0.5	52,394	0.00%
2021/09/15	71.4	121.73	20.1	121.50	120.00	51.4	52,459	0.10%
2021/09/14	108.2	122.97	137	128.55	121.50	-28.8	52,046	-0.06%	大買/大賣/
2021/09/13	144.4	130.35	38.2	132.50	129.00	106.2	51,349	0.21%	大買/鉅額交易
2021/09/10	47.3	130.99	37	130.81	133.00	10.3	51,054	0.02%
2021/09/09	18.5	133.51	30	134.13	133.00	-11.5	50,598	-0.02%
2021/09/08	56	131.55	62.1	131.53	130.50	-6.1	50,078	-0.01%
2021/09/07	62.5	143.51	55.3	142.83	138.50	7.2	49,056	0.01%
2021/09/06	71.3	155.82	42	156.72	153.50	29.3	48,713	0.06%
2021/09/03	82	163.93	77.3	164.72	165.50	4.7	48,488	0.01%
2021/09/02	137.4	167.09	115.3	166.92	159.00	22.1	48,252	0.05%	大買/大賣/
2021/09/01	70.1	162.55	97	164.17	167.00	-27	46,980	-0.06%
2021/08/31	23	153.35	29	153.66	155.00	-6	46,231	-0.01%
2021/08/30	26.2	151.35	46	151.75	150.00	-19.8	46,138	-0.04%
2021/08/27	86.2	151.92	48	152.28	150.00	38.2	46,457	0.08%
2021/08/26	98.2	158.95	126.1	160.11	158.00	-27.9	46,194	-0.06%	大賣/
2021/08/25	209.6	164.89	163.3	164.02	158.50	46.3	45,344	0.10%	大買/大賣/
2021/08/24	79.4	157.91	89	158.49	163.50	-9.6	43,208	-0.02%
2021/08/23	62.6	149.94	85	150.14	149.00	-22.4	42,798	-0.05%
2021/08/20	88	142.89	110.3	142.47	144.00	-22.3	43,009	-0.05%	大賣/
2021/08/19	100.3	145.87	126.2	146.93	135.00	-25.9	42,007	-0.06%	大賣/
2021/08/18	144.3	136.23	157.2	137.91	150.00	-12.9	40,718	-0.03%	大買/大賣/
2021/08/17	138.1	140.78	98.3	140.60	137.50	39.8	39,881	0.10%	大買/
2021/08/16	64.2	135.52	66.3	135.94	135.50	-2	39,150	-0.01%
2021/08/13	24.2	136.57	27.2	135.01	130.50	-3	38,780	-0.01%
2021/08/12	9	134.72	30.3	133.61	136.50	-21.3	38,600	-0.06%
2021/08/11	22.9	132.96	50	135.41	128.00	-27.2	38,648	-0.07%
2021/08/10	20.1	133.13	29	132.48	135.00	-9	38,582	-0.02%
2021/08/09	53.6	145.07	33	140.11	138.50	20.6	38,319	0.05%
2021/08/06	25.5	147.96	58	147.84	150.00	-32.5	38,020	-0.09%
2021/08/05	109	146.02	65	145.72	144.50	44	37,805	0.12%	大買/
2021/08/04	54	151.16	60	151.13	149.50	-6	37,759	-0.02%
2021/08/03	69	140.75	61.2	140.83	142.00	7.8	36,910	0.02%
2021/08/02	39.1	135.70	58	136.28	135.00	-18.9	36,810	-0.05%
2021/07/30	72.1	140.33	72.2	139.67	135.00	-0.1	36,379	0.00%
2021/07/29	98	131.89	103	132.00	136.50	-5	35,710	-0.01%	大賣/
2021/07/28	73.2	137.77	22	135.05	132.50	51.2	34,588	0.15%
2021/07/27	180	150.66	129.3	150.57	147.00	50.7	34,541	0.15%	大買/大賣/
2021/07/26	38.2	150.75	54.1	150.68	155.00	-15.9	33,627	-0.05%
2021/07/23	164.4	147.18	137.3	148.46	141.00	27.1	32,848	0.08%	大買/大賣/
2021/07/22	123.1	153.11	159	153.83	153.00	-36	32,220	-0.11%	大買/大賣/
2021/07/21	18	144.53	36	145.40	147.50	-18	31,411	-0.06%
2021/07/20	74	136.81	84.3	137.69	134.50	-10.3	31,298	-0.03%
2021/07/19	56	136.56	41.2	134.70	134.00	14.8	31,150	0.05%
2021/07/16	63	130.73	32	135.59	137.00	31	31,080	0.10%
2021/07/15	38	125.97	75	126.61	130.00	-37	30,465	-0.12%
2021/07/14	62	125.80	79.1	125.90	124.50	-17.1	30,605	-0.06%
2021/07/13	12.1	121.05	34	120.76	123.00	-21.9	30,442	-0.07%
2021/07/12	114.1	111.65	38.5	112.76	112.00	75.6	30,802	0.25%	大買/
2021/07/09	22	100.66	63.1	103.76	105.50	-41.1	29,847	-0.14%
2021/07/08	56	95.49	34.2	94.31	96.20	21.8	29,423	0.07%
2021/07/07	13	92.16	58.1	91.75	95.50	-45.1	29,117	-0.15%
2021/07/06	33	86.75	42	86.65	86.90	-9	28,520	-0.03%
2021/07/05	48	87.70	46	87.20	86.20	2	28,772	0.01%
2021/07/02	16.5	81.44	121	82.53	86.00	-104.5	28,994	-0.36%	大賣/鉅額交易
2021/07/01	11	79.92	7	80.03	78.90	4	29,316	0.01%
2021/06/30	51	80.43	33	80.80	80.30	18	29,785	0.06%
2021/06/29	105.5	83.12	10	82.89	81.10	95.5	31,403	0.30%	大買/
2021/06/28	22	84.75	32	85.03	84.90	-10	33,429	-0.03%
2021/06/25	48	84.46	65.1	85.25	84.30	-17.1	34,038	-0.05%
2021/06/24	15	83.38	48	83.79	83.50	-33	33,812	-0.10%
2021/06/23	36	81.84	63	81.69	82.40	-27	33,654	-0.08%
2021/06/22	35	81.16	9	80.68	79.20	26	33,733	0.08%
2021/06/21	8	79.05	43.1	79.98	79.90	-35.1	33,417	-0.11%
2021/06/18	34	80.21	16	79.74	79.60	18	33,176	0.05%
2021/06/17	9	79.90	18	80.92	81.50	-9	33,009	-0.03%
2021/06/16	30	81.89	53	80.72	79.90	-23	32,827	-0.07%
2021/06/15	35.2	83.00	29	83.31	82.30	6.2	32,627	0.02%
2021/06/11	59	84.26	59	84.37	83.00	0	32,497	0.00%
2021/06/10	78	82.67	111	82.88	83.10	-33	31,950	-0.10%	大賣/
2021/06/09	52	79.57	68	79.91	78.60	-16	31,065	-0.05%
2021/06/08	115	77.28	65	77.74	77.00	50	30,472	0.16%	大買/
2021/06/07	67	85.15	70	83.93	83.10	-3	29,770	-0.01%
2021/06/04	187.1	87.54	170.2	87.96	86.00	16.9	29,326	0.06%	大買/大賣/
2021/06/03	93	85.69	76	86.44	85.70	17	28,631	0.06%
2021/06/02	99	85.67	66.1	83.84	83.00	32.9	28,030	0.12%
2021/06/01	92	83.90	121.3	84.87	86.10	-29.3	27,484	-0.11%	大賣/
2021/05/31	240.1	83.55	213	82.93	81.90	27.1	26,770	0.10%	大買/大賣/
2021/05/28	77.1	77.60	142.1	78.23	79.20	-65	25,574	-0.25%	大賣/
2021/05/27	47	70.48	70	70.96	72.00	-23	24,303	-0.09%
2021/05/26	26	68.55	25	68.67	68.50	1	23,964	0.00%
2021/05/25	42	69.79	44	70.31	68.20	-2	23,809	-0.01%
2021/05/24	6.1	66.89	8	66.09	66.80	-1.9	23,310	-0.01%
2021/05/21	11	64.15	7	64.77	64.00	4	23,089	0.02%
2021/05/20	36	64.36	8	64.69	62.90	28	23,202	0.12%
2021/05/19	8.4	65.50	31	65.81	66.00	-22.6	23,128	-0.10%
2021/05/18	4	61.85	29	61.81	62.90	-25	22,850	-0.11%
2021/05/17	42	59.82	39	60.58	57.20	3	22,602	0.01%
2021/05/14	39	64.91	42	65.44	63.50	-3	22,280	-0.01%
2021/05/13	62	63.80	68	64.04	62.90	-6	21,942	-0.03%
2021/05/12	122	66.08	124	66.13	63.50	-2	21,570	-0.01%	大買/大賣/
2021/05/11	122.1	68.53	98	67.61	67.00	24.1	20,854	0.12%	大買/
2021/05/10	63	72.18	67	72.71	74.00	-4	20,353	-0.02%
2021/05/07	0	0.00	8	67.05	67.30	-8	19,787	-0.04%
2021/05/06	2	63.30	1	61.70	61.20	1	19,751	0.01%
2021/05/05	46	64.68	15	63.42	62.80	31	19,622	0.16%
2021/05/04	63	62.91	51	64.32	64.40	12	19,451	0.06%
2021/05/03	18	67.69	14	67.36	67.00	4	19,143	0.02%
2021/04/29	26	69.55	10	70.61	69.00	16	18,981	0.08%
2021/04/28	77	70.34	29	70.63	69.60	48	18,872	0.25%
2021/04/27	88.2	73.45	17	72.76	72.10	71.2	18,631	0.38%
2021/04/26	28	75.60	41	76.53	75.40	-13	18,336	-0.07%
2021/04/23	32	74.33	94	74.59	74.40	-62	17,959	-0.35%
2021/04/22	105	75.74	64.2	75.85	72.60	40.8	17,593	0.23%	大買/
2021/04/21	20	73.87	23.1	73.19	73.40	-3.1	17,087	-0.02%
2021/04/20	60	73.15	27	72.98	73.00	33	16,800	0.20%
2021/04/19	85	72.11	87	70.57	70.00	-2	16,096	-0.01%
2021/04/16	11	68.16	95	70.25	71.10	-84	15,114	-0.56%
2021/04/15	11	63.64	20	63.24	64.70	-9	14,251	-0.06%
2021/04/14	39	62.04	28	61.80	63.70	11	13,976	0.08%
2021/04/13	71.2	67.24	73	67.10	65.60	-1.8	13,548	-0.01%
2021/04/12	1	66.50	19	66.69	66.70	-18	12,897	-0.14%
2021/04/09	108	61.89	29	61.44	60.70	79	12,824	0.62%	大買/
2021/04/08	139	66.72	102	66.82	64.00	37	12,398	0.30%	大買/大賣/
2021/04/07	6	62.82	71	63.36	64.20	-65	11,648	-0.56%
2021/04/06	44	58.36	65	59.10	58.40	-21	11,053	-0.19%
2021/04/01	159	58.68	149.1	58.78	58.20	9.9	10,491	0.09%	大買/大賣/
2021/03/31	93	56.74	150	55.96	57.40	-57	8,769	-0.65%	大賣/
2021/03/30	14	49.08	165.2	50.56	52.20	-151.2	6,590	-2.29%	大賣/鉅額交易
2021/03/29	15	47.98	33	47.97	47.50	-18	5,909	-0.30%
2021/03/26	26	47.46	6	47.35	47.45	20	5,852	0.34%
2021/03/25	56	46.61	23	46.91	47.00	33	5,689	0.58%
2021/03/24	1	44.60	0	0.00	44.45	1	5,396	0.02%
2021/03/23	3	45.22	1	44.75	44.65	2	5,427	0.04%
2021/03/19	11	44.53	15	44.44	44.50	-4	5,708	-0.07%
2021/03/18	50	44.90	1.1	44.91	45.00	48.9	5,742	0.85%
2021/03/17	18	45.66	6	45.58	45.15	12	5,847	0.21%
2021/03/16	6	46.06	3	46.13	46.50	3	5,917	0.05%
2021/03/15	2	45.58	0	0.00	45.50	2	6,056	0.03%
2021/03/12	0	0.00	5	44.75	44.60	-5	6,178	-0.08%
2021/03/11	0.6	44.80	1	44.10	44.60	-0.4	6,587	-0.01%
2021/03/10	7	43.94	1	44.10	43.90	6	6,813	0.09%
2021/03/09	10	43.81	4.9	43.63	43.80	5.1	7,223	0.07%
2021/03/08	4	43.98	0	0.00	43.95	4	7,316	0.05%
2021/03/05	11.1	44.49	8	44.29	44.30	3.1	7,337	0.04%
2021/03/04	3	45.10	0	0.00	45.00	3	7,367	0.04%
2021/03/03	2	44.95	10	44.86	46.20	-8	7,644	-0.10%
2021/03/02	9	46.78	0	0.00	46.30	9	7,592	0.12%
2021/02/26	4.1	47.02	2	47.08	47.35	2.1	7,537	0.03%
2021/02/25	2	47.00	0	0.00	46.90	2	7,510	0.03%
2021/02/24	1.2	47.28	7	46.70	46.70	-5.8	7,609	-0.08%
2021/02/23	17	46.66	3	46.52	46.65	14	7,591	0.18%
2021/02/22	27	47.53	5	47.70	47.45	22	7,530	0.29%
2021/02/19	5	47.41	4.2	47.43	47.45	0.8	7,275	0.01%
2021/02/18	0	0.00	24	46.96	46.85	-24	7,114	-0.34%
2021/02/17	1	45.20	11	45.93	46.15	-10	7,002	-0.14%
2021/02/05	3	44.28	0	0.00	44.20	3	6,944	0.04%
2021/02/02	43	43.47	13	43.43	43.75	30	6,955	0.43%
2021/02/01	8	42.20	0	0.00	42.55	8	6,936	0.12%
2021/01/29	7	44.36	0	0.00	43.10	7	6,909	0.10%
2021/01/28	22	45.00	0	0.00	44.35	22	6,858	0.32%
2021/01/27	78	44.91	3	45.22	45.45	75	6,841	1.10%
2021/01/26	1	45.00	0	0.00	44.70	1	6,806	0.01%
2021/01/25	11	44.78	1	44.50	44.90	10	6,778	0.15%
2021/01/22	2	44.80	0.1	44.25	44.65	1.9	6,759	0.03%
2021/01/21	21	44.18	14	45.01	44.05	7	6,733	0.10%
2021/01/20	3	46.25	4	46.31	45.10	-1	6,699	-0.01%
2021/01/19	4	46.39	5	46.42	46.10	-1	6,581	-0.02%
2021/01/18	3	45.60	6	45.85	46.10	-3	6,537	-0.05%
2021/01/15	50	48.07	74	47.85	47.30	-24	6,465	-0.37%
2021/01/14	13	47.58	15	47.96	48.20	-2	6,337	-0.03%
2021/01/13	2	46.65	7	46.46	46.55	-5	6,131	-0.08%
2021/01/12	8	47.23	5	46.68	46.15	3	6,067	0.05%
2021/01/11	34	47.55	39	47.48	47.50	-5	5,985	-0.08%
2021/01/08	0.4	45.40	2	45.38	45.35	-1.6	5,832	-0.03%
2021/01/07	3	45.65	7	45.96	45.80	-4	5,840	-0.07%
2021/01/06	7	46.10	4	45.28	45.65	3	5,914	0.05%
2021/01/05	1	46.60	12	46.70	46.85	-11	5,892	-0.19%
2021/01/04	31	48.00	33	48.42	47.65	-2	5,976	-0.03%
2020/12/31	18	47.56	12	47.45	47.45	6	5,860	0.10%
2020/12/30	0.1	46.40	6	46.74	46.70	-5.9	5,800	-0.10%
2020/12/29	8	46.59	10	46.40	46.20	-2	5,800	-0.03%
2020/12/28	0	0.00	1	46.65	46.65	-1	5,771	-0.02%
2020/12/25	0	0.00	2	46.25	46.40	-2	5,712	-0.04%
2020/12/24	34	46.97	4	46.65	46.75	30	5,641	0.53%
2020/12/23	9	46.29	15	46.45	46.20	-6	5,543	-0.11%
2020/12/22	8	45.29	22	46.07	44.90	-14	5,383	-0.26%
2020/12/21	24	43.81	29	43.98	45.05	-5	5,259	-0.10%
2020/12/18	0	0.00	31	44.70	44.75	-31	5,182	-0.60%
2020/12/17	1.8	44.93	4	44.99	45.00	-2.2	5,165	-0.04%
2020/12/16	5	45.48	2.5	45.40	45.30	2.6	5,161	0.05%
2020/12/15	30.2	45.86	20.4	45.44	45.15	9.7	5,109	0.19%
2020/12/14	10	47.49	5	48.10	47.40	5	4,874	0.10%
2020/12/11	23	46.87	2	46.95	46.95	21	4,843	0.43%
2020/12/10	28	48.96	13	48.58	48.25	15	4,790	0.31%
2020/12/09	11	50.85	30	51.05	51.00	-19	4,654	-0.41%
2020/12/08	4	49.70	0	0.00	50.20	4	4,480	0.09%
2020/12/07	15	50.97	57	50.44	50.80	-42	4,324	-0.97%
2020/12/04	7	48.88	57	48.92	48.75	-50	3,916	-1.28%
2020/12/03	17	47.61	39	47.84	47.50	-22	3,684	-0.60%
2020/12/02	38	46.35	20	46.61	46.45	18	3,307	0.54%
2020/12/01	7	45.44	5	45.10	45.50	2	3,232	0.06%
2020/11/30	2	45.40	1	45.10	45.20	1	3,333	0.03%
2020/11/27	42	46.01	69	46.25	45.75	-27	3,579	-0.75%
2020/11/25	0	0.00	44	43.86	43.75	-44	3,232	-1.36%
2020/11/23	7	44.73	15	44.51	44.80	-8	3,145	-0.25%
2020/11/20	5	43.47	21	43.47	43.70	-16	2,993	-0.53%
2020/11/19	0	0.00	6	42.68	42.50	-6	2,942	-0.20%
2020/11/18	1.3	42.60	0	0.00	42.65	1.3	2,939	0.04%
2020/11/17	5	42.50	5	42.45	42.35	0	2,936	0.00%
2020/11/16	2	42.00	12	41.99	42.05	-10	2,982	-0.34%
2020/11/13	17	41.86	0	0.00	41.90	17	3,028	0.56%
2020/11/11	20	42.57	0	0.00	42.80	20	3,120	0.64%
2020/11/10	26	42.47	1	42.65	42.50	25	3,138	0.80%
2020/11/09	2	42.30	0	0.00	42.35	2	3,181	0.06%
2020/11/04	1	41.80	0	0.00	41.70	1	3,371	0.03%
2020/11/03	31	41.69	0	0.00	41.65	31	3,397	0.91%
2020/10/30	1	41.75	0	0.00	41.40	1	3,457	0.03%
2020/10/29	0	0.00	5	41.80	42.20	-5	3,572	-0.14%
2020/10/28	2	42.90	0	0.00	42.10	2	3,609	0.06%
2020/10/26	0	0.00	1	43.90	43.90	-1	3,690	-0.03%
2020/10/23	0	0.00	10	43.70	43.95	-10	3,731	-0.27%
2020/10/22	20	43.40	14	43.73	43.50	6	3,787	0.16%
2020/10/21	0	0.00	3	45.90	45.60	-3	3,744	-0.08%
2020/10/20	1	45.70	1	45.75	45.75	0	3,749	0.00%
2020/10/16	8	45.43	0	0.00	45.30	8	3,780	0.21%
2020/10/14	4	46.53	11	46.89	46.50	-7	3,768	-0.19%
2020/10/13	1	45.90	2	45.50	45.85	-1	3,693	-0.03%
2020/10/12	13	46.41	16	45.64	45.50	-3	3,642	-0.08%
2020/10/08	2	45.28	4	45.00	45.15	-2	3,536	-0.06%
2020/10/07	4	44.73	3	44.55	44.55	1	3,507	0.03%
2020/10/05	0	0.00	2	42.50	42.80	-2	3,508	-0.06%
2020/09/30	1	41.60	0	0.00	41.80	1	3,659	0.03%
2020/09/29	14	41.39	0	0.00	41.20	14	4,078	0.34%
2020/09/28	5	41.15	2	41.80	41.70	3	4,303	0.07%
2020/09/25	7	40.99	1	40.55	40.90	6	4,341	0.14%
2020/09/24	3	42.33	2	42.55	42.05	1	4,396	0.02%
2020/09/23	2	43.98	1	43.75	43.75	1	4,394	0.02%
2020/09/22	9	44.12	2	44.00	44.00	7	4,399	0.16%
2020/09/18	1	45.35	1	45.20	45.20	0	4,321	0.00%
2020/09/17	0	0.00	1	45.45	45.25	-1	4,319	-0.02%
2020/09/16	1	45.15	4	45.40	45.30	-3	4,300	-0.07%
2020/09/15	2	45.33	18	45.75	45.00	-16	4,317	-0.37%
2020/09/14	3	43.22	3	44.28	44.80	0	4,231	0.00%
2020/09/11	7	43.34	3	43.10	43.10	4	4,186	0.10%
2020/09/10	3	44.65	2	43.95	43.95	1	4,162	0.02%
2020/09/09	7	43.86	3	44.33	44.35	4	4,145	0.10%
2020/09/08	12	45.18	10	45.30	44.75	2	4,132	0.05%
2020/09/07	1	45.00	11	44.90	44.75	-10	4,107	-0.24%
2020/09/04	5	44.40	4	44.60	44.90	1	4,073	0.02%
2020/09/03	23	45.62	9	45.77	45.50	14	4,036	0.35%
2020/09/02	17	46.89	24	46.95	46.60	-7	3,899	-0.18%
2020/09/01	2	42.58	3	42.97	43.20	-1	3,618	-0.03%
2020/08/31	14	42.88	2	42.88	42.80	12	3,675	0.33%
2020/08/28	4	42.95	2	43.10	43.10	2	3,696	0.05%
2020/08/27	1	43.65	3	43.33	43.15	-2	3,720	-0.05%
2020/08/26	6	43.62	1	43.60	43.60	5	3,725	0.13%
2020/08/25	1	43.30	0	0.00	43.80	1	3,756	0.03%
2020/08/24	2	42.80	3	42.87	42.85	-1	3,777	-0.03%
2020/08/21	2	42.60	2	43.05	43.05	0	3,855	0.00%
2020/08/20	4	42.74	4	42.33	42.55	0	3,846	0.00%
2020/08/19	7	44.60	3.6	44.35	44.00	3.4	3,804	0.09%
2020/08/18	8	46.09	2	45.60	45.65	6	3,761	0.16%
2020/08/17	17	45.80	5	46.50	46.65	12	3,716	0.32%
2020/08/14	6	45.41	1	45.60	45.60	5	3,649	0.14%
2020/08/13	13	46.12	14	46.23	45.95	-1	3,628	-0.03%
2020/08/12	27	45.38	0	0.00	45.15	27	3,551	0.76%
2020/08/11	17	45.48	6	45.03	44.95	11	3,516	0.31%
2020/08/10	8	47.30	17	47.69	47.30	-9	3,459	-0.26%
2020/08/07	2	46.20	26	46.23	47.10	-24	3,354	-0.72%
2020/08/06	14	47.21	0	0.00	46.00	14	3,321	0.42%
2020/08/05	13	47.16	2	46.90	47.00	11	3,283	0.33%
2020/08/04	49	47.93	11	47.44	47.00	38	3,286	1.16%
2020/08/03	5	46.26	4	46.40	46.40	1	3,226	0.03%
2020/07/31	22	45.90	9	46.10	46.30	13	3,255	0.40%
2020/07/30	5	46.00	4	45.45	46.00	1	3,211	0.03%
2020/07/29	1	43.15	5	43.69	44.95	-4	3,135	-0.13%
2020/07/28	3	43.55	18	43.42	42.70	-15	3,103	-0.48%
2020/07/27	1	42.70	2	43.90	44.00	-1	3,047	-0.03%
2020/07/24	9	43.44	2	42.70	42.70	7	3,010	0.23%
2020/07/23	1	43.90	5	44.42	44.20	-4	2,999	-0.13%
2020/07/22	3	43.80	5	44.60	44.60	-2	2,977	-0.07%
2020/07/21	2	43.18	4	43.33	43.20	-2	2,941	-0.07%
2020/07/20	9	43.18	1	43.25	43.25	8	2,928	0.27%
2020/07/17	0	0.00	2	43.00	43.00	-2	2,887	-0.07%
2020/07/16	3	42.05	3	42.17	42.30	0	2,866	0.00%
2020/07/15	6	43.12	10	42.70	41.70	-4	2,861	-0.14%
2020/07/14	2	43.63	4	43.40	43.30	-2	2,902	-0.07%
2020/07/13	4	43.61	10	43.60	43.80	-6	2,906	-0.21%
2020/07/10	14	43.92	6	44.45	43.70	8	2,895	0.28%
2020/07/09	7	47.09	5	45.60	45.55	2	2,814	0.07%
2020/07/08	25	48.29	6	48.48	47.45	19	2,649	0.72%
2020/07/07	2	44.53	7	45.15	45.35	-5	2,235	-0.22%
2020/07/06	9	40.76	7	40.96	41.25	2	2,022	0.10%
2020/07/03	5	40.88	3	40.88	40.85	2	1,990	0.10%
2020/07/02	3	40.00	5	40.24	40.40	-2	1,919	-0.10%
2020/07/01	0	0.00	8	39.40	39.30	-8	1,904	-0.42%
2020/06/30	3	38.65	1	38.70	38.70	2	1,921	0.10%
2020/06/29	1	38.65	1	38.35	38.35	0	1,924	0.00%
2020/06/24	4	38.98	6	39.10	38.75	-2	1,917	-0.10%
2020/06/23	4	38.56	22	38.75	38.35	-18	1,914	-0.94%
2020/06/22	27	39.07	4	38.81	38.70	23	1,906	1.21%
2020/06/19	0	0.00	7	38.78	39.20	-7	1,867	-0.37%
2020/06/18	1	38.35	2	38.43	38.35	-1	1,857	-0.05%
2020/06/17	3	38.55	0	0.00	38.45	3	1,857	0.16%
2020/06/15	6	38.03	3	37.65	37.65	3	1,892	0.16%
2020/06/12	2	36.88	1	37.70	38.00	1	1,895	0.05%
2020/06/11	3	39.20	7	38.80	38.20	-4	1,906	-0.21%
2020/06/10	1	39.20	2	39.20	39.35	-1	1,906	-0.05%
2020/06/09	4	39.59	6	39.61	39.40	-2	1,938	-0.10%
2020/06/08	18	40.31	13	39.87	39.55	5	1,954	0.26%
2020/06/05	11	40.00	2	39.58	40.10	9	1,936	0.46%
2020/06/04	8	39.04	1	39.15	38.95	7	1,896	0.37%
2020/06/03	2	38.73	1.1	38.75	38.75	0.9	2,000	0.04%
2020/06/02	3	38.60	3	38.40	38.30	0	2,014	0.00%
2020/06/01	0	0.00	12	39.07	38.40	-12	2,002	-0.60%
2020/05/29	1	39.10	2	39.05	39.05	-1	1,963	-0.05%
2020/05/28	5	38.94	13	39.09	38.95	-8	1,932	-0.41%
2020/05/27	1	37.80	1	38.10	38.15	0	1,846	0.00%
2020/05/26	5	38.53	6	38.22	38.05	-1	1,845	-0.05%
2020/05/25	2	37.23	8	37.98	38.10	-6	1,824	-0.33%
2020/05/22	2	36.88	5	37.30	37.30	-3	1,799	-0.17%
2020/05/21	1	36.50	1	37.10	36.95	0	1,780	0.00%
2020/05/20	2	35.85	3	35.93	35.85	-1	1,783	-0.06%
2020/05/19	3	35.63	2	35.50	35.50	1	1,830	0.05%
2020/05/18	3	35.28	1	35.05	35.05	2	1,831	0.11%
2020/05/15	11	37.07	6	36.03	36.00	5	1,816	0.28%
2020/05/14	2	37.45	6	37.15	36.85	-4	1,798	-0.22%
2020/05/13	6	37.84	6	37.73	37.95	0	1,782	0.00%
2020/05/12	7	38.30	5	38.15	38.15	2	1,772	0.11%
2020/05/11	5	38.98	11	38.60	38.30	-6	1,763	-0.34%
2020/05/08	3	39.47	7	38.83	39.15	-4	1,720	-0.23%
2020/05/07	5	38.64	7	38.89	39.15	-2	1,648	-0.12%
2020/05/06	6	37.23	74	36.93	37.40	-68	1,566	-4.34%
2020/05/05	1	36.15	3	36.38	36.30	-2	1,535	-0.13%
2020/05/04	3	36.22	10	36.40	36.25	-7	1,529	-0.46%
2020/04/30	1	37.60	8	37.60	37.70	-7	1,516	-0.46%
2020/04/29	0	0.00	13	37.27	37.30	-13	1,523	-0.85%
2020/04/28	2	36.88	2	36.85	36.85	0	1,526	0.00%
2020/04/27	0	0.00	1	37.00	36.95	-1	1,557	-0.06%
2020/04/24	2	35.65	2	36.00	36.00	0	1,561	0.00%
2020/04/23	1	36.00	0	0.00	36.00	1	1,565	0.06%
2020/04/22	3	34.23	1	34.90	35.60	2	1,564	0.13%
2020/04/21	2	36.30	6	35.78	35.15	-4	1,563	-0.26%
2020/04/20	1	36.65	0	0.00	36.80	1	1,551	0.06%
2020/04/17	16	38.27	8	37.51	37.25	8	1,546	0.52%
2020/04/16	3	36.27	3	36.17	36.90	0	1,458	0.00%
2020/04/15	3	35.40	3	35.48	35.60	0	1,428	0.00%
2020/04/14	2	34.53	1	34.60	34.75	1	1,400	0.07%
2020/04/13	1	34.10	1	34.00	34.00	0	1,394	0.00%
2020/04/10	2.1	33.86	1	33.95	34.00	1.1	1,392	0.08%
2020/04/09	1	34.35	6	34.89	34.15	-5	1,431	-0.35%
2020/04/08	3	34.72	3	34.57	34.95	0	1,466	0.00%
2020/04/07	3	34.20	4	34.30	34.35	-1	1,448	-0.07%
2020/04/06	2.1	33.44	8	33.23	33.65	-5.9	1,434	-0.41%
2020/04/01	9	32.76	3	33.07	33.05	6	1,427	0.42%
2020/03/31	0	0.00	1	31.40	31.10	-1	1,399	-0.07%
2020/03/30	1.1	30.82	1	31.05	31.05	0.1	1,403	0.01%
2020/03/27	13	31.38	0	0.00	30.75	13	1,452	0.90%
2020/03/26	1.1	30.16	3	30.45	30.80	-1.9	1,445	-0.13%
2020/03/25	32.1	30.77	3	31.00	30.60	29.1	1,441	2.02%
2020/03/24	22	29.67	0	0.00	29.80	22	1,424	1.54%
2020/03/23	1	28.10	2	28.10	28.10	-1	1,423	-0.07%
2020/03/20	3	28.70	1	29.15	29.15	2	1,424	0.14%
2020/03/19	2	29.95	2	28.20	27.20	0	1,415	0.00%
2020/03/18	4	30.24	0	0.00	30.20	4	1,403	0.29%
2020/03/17	2	30.30	2	30.20	30.20	0	1,399	0.00%
2020/03/16	2	34.40	3	32.25	32.25	-1	1,381	-0.07%
2020/03/13	3	34.72	1	34.90	35.00	2	1,369	0.15%
2020/03/12	3	40.55	4	38.48	38.20	-1	1,354	-0.07%
2020/03/11	8	42.10	0	0.00	41.40	8	1,335	0.60%
2020/03/10	2	42.45	8	42.09	42.20	-6	1,331	-0.45%
2020/03/09	5	45.25	7	44.50	43.40	-2	1,310	-0.15%
2020/03/06	3	42.55	5	43.08	42.90	-2	1,193	-0.17%
2020/03/05	2	41.95	1	42.00	42.00	1	1,213	0.08%
2020/03/04	2	41.30	1	41.45	41.45	1	1,459	0.07%
2020/03/03	4	41.85	0	0.00	41.40	4	1,469	0.27%
2020/03/02	1	40.25	3	41.05	41.15	-2	1,498	-0.13%
2020/02/27	10	41.87	2	41.43	41.45	8	1,534	0.52%
2020/02/26	4	42.61	5	42.22	42.10	-1	1,528	-0.07%
2020/02/25	3	41.80	2	42.95	42.90	1	1,527	0.07%
2020/02/24	2	42.68	12	42.63	42.80	-10	1,530	-0.65%
2020/02/21	4	43.74	2	43.30	43.30	2	1,537	0.13%
2020/02/20	5	44.27	3	45.00	44.10	2	1,556	0.13%
2020/02/18	1	41.05	0	0.00	41.05	1	1,516	0.07%
2020/02/17	2	41.20	3	41.05	41.05	-1	1,521	-0.07%
2020/02/14	4	41.30	0	0.00	41.60	4	1,523	0.26%
2020/02/13	0	0.00	2	41.80	41.50	-2	1,541	-0.13%
2020/02/12	2	41.55	0	0.00	41.55	2	1,565	0.13%
2020/02/10	6	40.67	4	40.55	40.60	2	1,588	0.13%
2020/02/07	0	0.00	2	42.25	41.80	-2	1,589	-0.13%
2020/02/06	2	42.60	0	0.00	42.60	2	1,591	0.13%
2020/02/05	2	41.40	0	0.00	41.65	2	1,598	0.13%
2020/01/30	1	42.35	0	0.00	41.45	1	1,790	0.06%
2020/01/20	1	45.90	0	0.00	45.85	1	1,782	0.06%
2020/01/17	1	46.20	0	0.00	46.10	1	1,778	0.06%
2020/01/15	2	46.10	0	0.00	46.10	2	1,805	0.11%
2020/01/10	2	46.15	0	0.00	46.10	2	1,889	0.11%
2020/01/07	0	0.00	1	46.20	46.25	-1	1,999	-0.05%
2020/01/02	3	47.45	3	48.10	48.40	0	1,967	0.00%
2019/12/31	0	0.00	2	47.00	46.75	-2	1,935	-0.10%
2019/12/30	0	0.00	1	47.20	47.10	-1	1,936	-0.05%
2019/12/27	3	47.62	3	47.50	47.55	0	1,933	0.00%
2019/12/24	5	47.14	8	47.55	47.00	-3	1,937	-0.15%
2019/12/20	0	0.00	1.3	46.64	46.60	-1.3	1,898	-0.07%
2019/12/19	1	46.50	0	0.00	46.50	1	1,906	0.05%
2019/12/11	1	46.70	0	0.00	46.60	1	1,972	0.05%
2019/12/10	2	46.90	0	0.00	47.00	2	1,987	0.10%
2019/12/09	0	0.00	1	47.80	47.30	-1	2,025	-0.05%
2019/12/05	0	0.00	1	47.00	46.70	-1	2,159	-0.05%
2019/12/04	1	46.10	1	46.30	46.35	0	2,182	0.00%
2019/12/02	3	46.57	0	0.00	46.40	3	2,217	0.14%
2019/11/29	110	49.05	13	49.95	48.35	97	2,186	4.44%	大買/
2019/11/27	0	0.00	1	47.60	47.50	-1	2,020	-0.05%
2019/11/26	0	0.00	5	47.35	47.25	-5	2,061	-0.24%
2019/11/25	1	47.70	0	0.00	47.70	1	2,041	0.05%
2019/11/22	0.1	46.75	2	46.73	46.75	-1.9	2,035	-0.09%
2019/11/21	4	46.40	0	0.00	46.60	4	2,094	0.19%
2019/11/20	46	46.75	0	0.00	46.75	46	2,194	2.10%
2019/11/18	2	47.98	0	0.00	47.95	2	2,206	0.09%
2019/11/15	5	47.27	3	47.35	47.45	2	2,238	0.09%
2019/11/13	2	46.85	0	0.00	46.65	2	2,240	0.09%
2019/11/07	3	45.95	2	46.40	45.95	1	2,238	0.04%
2019/11/05	3	47.20	0	0.00	47.20	3	2,238	0.13%
2019/11/01	1	46.70	0	0.00	46.70	1	2,238	0.04%
2019/10/30	1	46.95	1	47.30	47.50	0	2,249	0.00%
2019/10/29	2	47.70	2	47.73	47.25	0	2,313	0.00%
2019/10/28	9	48.40	7	48.36	48.35	2	2,408	0.08%
2019/10/25	0	0.00	4	49.93	49.85	-4	2,298	-0.17%
2019/10/18	11	49.26	0	0.00	48.85	11	2,296	0.48%
2019/10/17	3	50.33	2	50.60	50.40	1	2,276	0.04%
2019/10/16	5	50.92	13	50.88	50.30	-8	2,269	-0.35%
2019/10/15	1	51.60	16	51.28	51.10	-15	2,248	-0.67%
2019/10/14	0	0.00	18	50.54	50.40	-18	2,197	-0.82%
2019/10/08	5	49.50	0	0.00	49.20	5	2,168	0.23%
2019/10/04	0	0.00	2	50.60	50.40	-2	2,244	-0.09%
2019/10/03	0	0.00	1	49.20	50.10	-1	2,228	-0.04%
2019/09/27	4	48.51	0	0.00	48.60	4	2,287	0.17%
2019/09/24	0	0.00	1	50.50	50.50	-1	2,293	-0.04%
2019/09/20	8	51.13	3	51.07	51.00	5	2,277	0.22%
2019/09/17	5	50.90	0	0.00	50.50	5	2,209	0.23%
2019/09/10	3	51.43	0	0.00	51.30	3	2,204	0.14%
2019/09/09	3	53.40	2	53.00	52.80	1	2,163	0.05%
2019/09/06	1	52.30	0	0.00	51.80	1	2,061	0.05%
2019/09/05	0	0.00	2	52.00	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	10	51.30	51.70	-10	1,959	-0.51%
2019/09/03	2	51.10	10	51.30	50.80	-8	1,935	-0.41%
2019/09/02	2	50.90	0	0.00	51.50	2	1,913	0.10%
2019/08/30	5	52.26	4	51.70	50.90	1	1,883	0.05%
2019/08/29	1	51.10	2	50.75	51.30	-1	1,798	-0.06%
2019/08/28	1	49.65	0	0.00	49.60	1	1,747	0.06%
2019/08/27	1	50.90	0	0.00	49.95	1	1,732	0.06%
2019/08/26	0	0.00	1	49.95	49.90	-1	1,703	-0.06%
2019/08/23	1	49.70	5	50.78	50.80	-4	1,647	-0.24%
2019/08/22	0	0.00	1	49.05	49.30	-1	1,548	-0.06%
2019/08/20	33	49.31	14	49.47	49.50	19	1,515	1.25%
2019/08/19	1	47.90	0	0.00	47.90	1	1,449	0.07%
2019/08/16	0	0.00	2	47.35	47.50	-2	1,457	-0.14%
2019/08/14	1	46.90	0	0.00	46.95	1	1,443	0.07%
2019/08/12	0	0.00	2	46.60	46.30	-2	1,429	-0.14%
2019/08/08	4	47.80	0	0.00	48.30	4	1,416	0.28%
2019/08/06	4	46.95	0	0.00	47.80	4	1,405	0.28%
2019/08/05	2	47.75	0	0.00	47.30	2	1,407	0.14%
2019/08/02	1	47.30	2	48.00	47.30	-1	1,407	-0.07%
2019/07/31	5	49.93	3	50.40	49.70	2	1,375	0.15%
2019/07/30	6	53.17	2	52.95	52.00	4	1,298	0.31%
2019/07/29	2	51.70	0	0.00	51.80	2	1,175	0.17%
2019/07/26	3	51.00	6	51.28	51.30	-3	1,160	-0.26%
2019/07/25	0	0.00	1	51.80	51.90	-1	1,136	-0.09%
2019/07/24	1	51.30	7	51.39	51.70	-6	1,129	-0.53%
2019/07/23	5	50.74	0	0.00	50.40	5	1,132	0.44%
2019/07/19	10	50.50	7	51.09	51.20	3	1,111	0.27%
2019/07/17	0	0.00	1	49.55	49.55	-1	1,067	-0.09%
2019/07/16	1	49.80	0	0.00	49.95	1	1,086	0.09%
2019/07/15	0	0.00	5	50.30	50.60	-5	1,094	-0.46%
2019/07/11	6	50.02	1	49.85	50.30	5	1,112	0.45%
2019/07/08	0	0.00	2	48.13	47.95	-2	1,062	-0.19%
2019/07/04	1	48.50	0	0.00	48.50	1	1,129	0.09%
2019/07/03	2	47.85	0	0.00	47.00	2	1,106	0.18%
2019/06/21	0	0.00	1	46.50	45.65	-1	1,287	-0.08%
2019/06/20	1	45.60	0	0.00	45.60	1	1,281	0.08%
2019/06/19	0	0.00	1	43.80	44.00	-1	1,386	-0.07%
2019/06/18	1	43.45	0	0.00	43.30	1	1,482	0.07%
2019/06/17	0	0.00	1	43.45	43.40	-1	1,560	-0.06%
2019/06/10	0	0.00	1	43.45	43.25	-1	1,856	-0.05%
2019/06/06	2	43.23	0	0.00	42.85	2	1,900	0.11%
2019/05/31	1	44.35	0	0.00	44.35	1	1,935	0.05%
2019/05/27	2	45.18	2	44.05	44.05	0	2,027	0.00%
2019/05/23	1	46.35	3	45.35	44.50	-2	2,126	-0.09%
2019/05/22	0	0.00	1	45.95	45.95	-1	2,214	-0.05%
2019/05/21	1	43.85	1	45.75	45.75	0	2,226	0.00%
2019/05/20	3	44.90	1	44.20	44.20	2	2,230	0.09%
2019/05/17	1	44.90	0	0.00	45.00	1	2,251	0.04%
2019/05/15	1	46.70	1	46.80	46.80	0	2,358	0.00%
2019/05/14	2	45.60	2	46.60	46.60	0	2,434	0.00%
2019/05/13	2	47.53	4	46.90	46.60	-2	2,476	-0.08%
2019/05/10	1	47.20	0	0.00	47.95	1	2,492	0.04%
2019/05/09	0	0.00	3	47.45	47.15	-3	2,493	-0.12%
2019/05/08	1	47.80	6	47.90	48.30	-5	2,497	-0.20%
2019/05/07	3	49.20	0	0.00	48.95	3	2,495	0.12%
2019/05/06	1	48.50	0	0.00	48.00	1	2,520	0.04%
2019/05/03	0	0.00	4	49.40	50.20	-4	2,542	-0.16%
2019/04/30	0	0.00	1	48.70	49.00	-1	2,609	-0.04%
2019/04/29	6	49.02	4	48.41	48.10	2	2,845	0.07%
2019/04/26	2	50.95	0	0.00	50.80	2	2,894	0.07%
2019/04/25	2	51.85	1	51.40	51.40	1	2,978	0.03%
2019/04/24	1	52.00	3	51.47	51.20	-2	3,042	-0.07%
2019/04/23	3	52.07	4	51.85	51.90	-1	3,045	-0.03%
2019/04/22	2	52.35	2	51.60	52.70	0	3,037	0.00%
2019/04/19	2	50.65	6	51.02	50.80	-4	3,017	-0.13%
2019/04/18	1	51.50	4	50.73	50.40	-3	3,009	-0.10%
2019/04/17	1	51.20	3	51.37	51.40	-2	3,023	-0.07%
2019/04/16	6	51.02	1	51.00	51.00	5	3,014	0.17%
2019/04/15	3	51.33	1	51.00	51.00	2	2,996	0.07%
2019/04/11	1	52.60	4	53.10	52.30	-3	2,988	-0.10%
2019/04/10	6	54.43	2	54.60	54.00	4	2,958	0.14%
2019/04/09	5	53.62	4	53.73	53.90	1	2,891	0.03%
2019/04/08	5	53.70	2	53.80	53.40	3	2,873	0.10%
2019/04/03	1	52.00	0	0.00	52.70	1	2,836	0.04%
2019/04/02	3	52.07	2	51.80	51.80	1	2,817	0.04%
2019/04/01	2	51.70	2	51.90	51.90	0	2,802	0.00%
2019/03/29	1	52.20	0	0.00	51.80	1	2,776	0.04%
2019/03/28	4	52.33	0	0.00	51.40	4	2,767	0.14%
2019/03/25	1	51.30	4	51.48	51.00	-3	2,657	-0.11%
2019/03/22	2	53.80	3	53.50	52.50	-1	2,627	-0.04%
2019/03/21	4	53.25	1	54.00	53.60	3	2,509	0.12%
2019/03/20	5	52.18	5	52.08	53.00	0	2,412	0.00%
2019/03/19	6	51.48	4	51.40	51.90	2	2,367	0.08%
2019/03/18	3	48.63	2	49.20	49.20	1	2,145	0.05%
2019/03/15	2	49.15	0	0.00	48.25	2	2,131	0.09%
2019/03/14	2	48.30	3	48.03	48.00	-1	2,126	-0.05%
2019/03/13	4	48.15	2	48.30	48.30	2	2,142	0.09%
2019/03/11	0	0.00	1	47.50	47.35	-1	2,153	-0.05%
2019/03/08	3	46.72	4	46.83	46.90	-1	2,208	-0.05%
2019/03/07	2	47.83	1	47.40	47.40	1	2,266	0.04%
2019/03/06	2	48.25	3	48.10	48.10	-1	2,397	-0.04%
2019/03/05	2	48.25	1	48.25	48.30	1	2,490	0.04%
2019/03/04	1	47.55	1	47.90	47.90	0	2,501	0.00%
2019/02/27	2	47.53	2	47.38	47.35	0	2,509	0.00%
2019/02/26	3	48.97	2	49.00	48.10	1	2,515	0.04%
2019/02/25	3	48.38	2	48.20	48.15	1	2,509	0.04%
2019/02/22	5	49.12	2	48.45	48.45	3	2,497	0.12%
2019/02/21	4	49.00	5	49.64	49.80	-1	2,425	-0.04%
2019/02/15	1	49.10	2	48.95	47.35	-1	2,274	-0.04%
2019/02/14	0	0.00	1	48.00	48.35	-1	2,210	-0.05%
2019/02/13	2	48.13	0	0.00	48.60	2	2,158	0.09%
2019/02/12	0	0.00	6	47.10	47.45	-6	2,079	-0.29%
2019/02/11	1	46.40	0	0.00	45.60	1	2,032	0.05%
2019/01/28	1	47.70	1	48.10	47.75	0	2,005	0.00%
2019/01/25	0	0.00	13	48.10	47.50	-13	2,017	-0.64%
2019/01/24	7	48.08	0	0.00	47.50	7	1,998	0.35%
2019/01/23	0	0.00	1	47.00	46.90	-1	1,972	-0.05%
2019/01/22	5	48.08	3	47.75	47.50	2	1,954	0.10%
2019/01/21	20	48.82	6	49.14	48.15	14	1,914	0.73%
2019/01/18	3	45.92	3	45.80	46.80	0	1,678	0.00%
2019/01/17	7	45.97	5	44.58	44.00	2	1,608	0.12%
2019/01/16	3	44.48	1	45.20	45.20	2	1,529	0.13%
2019/01/14	1	41.40	2	41.05	41.05	-1	1,479	-0.07%
2019/01/11	0	0.00	2	41.80	41.75	-2	1,492	-0.13%
2019/01/09	1	42.35	1	42.75	42.20	0	1,493	0.00%
2019/01/04	4	37.45	2	38.75	38.75	2	1,520	0.13%
2019/01/03	2	39.30	4	37.80	37.80	-2	1,530	-0.13%
2019/01/02	2	40.18	0	0.00	39.35	2	1,530	0.13%
2018/12/28	2	39.95	2	39.70	39.70	0	1,539	0.00%
2018/12/27	3	40.42	12	39.98	39.80	-9	1,556	-0.58%
2018/12/26	2	40.73	4	39.79	39.60	-2	1,571	-0.13%
2018/12/25	1	40.20	1	40.50	40.50	0	1,577	0.00%
2018/12/24	10	41.30	0	0.00	41.40	10	1,572	0.64%
2018/12/22	1	39.40	0	0.00	40.35	1	1,565	0.06%
2018/12/20	2	39.75	5	39.20	39.20	-3	1,569	-0.19%
2018/12/19	1	41.10	1	40.90	40.90	0	1,569	0.00%
2018/12/18	2	40.65	0	0.00	41.00	2	1,578	0.13%
2018/12/17	1	40.65	0	0.00	41.10	1	1,583	0.06%
2018/12/14	2	41.55	3	41.40	41.40	-1	1,594	-0.06%
2018/12/11	1	41.25	0	0.00	42.05	1	1,607	0.06%
2018/12/10	3	41.10	1	41.00	41.00	2	1,629	0.12%
2018/12/05	0	0.00	2	45.90	45.90	-2	1,601	-0.12%
2018/12/04	0	0.00	2	48.65	48.30	-2	1,574	-0.13%
2018/12/03	4	48.81	2	48.45	48.45	2	1,569	0.13%
2018/11/30	2	47.68	6	47.92	48.45	-4	1,534	-0.26%
2018/11/29	0	0.00	1.3	49.20	49.20	-1.3	1,471	-0.09%
2018/11/28	5	44.34	6	43.93	45.40	-1	1,334	-0.07%
2018/11/27	15	40.47	14	41.23	41.55	1	1,233	0.08%
2018/11/26	2	39.15	1	39.70	39.70	1	1,199	0.08%
2018/11/23	4	39.29	4	38.25	38.25	0	1,185	0.00%
2018/11/22	2	38.73	4	39.38	39.25	-2	1,166	-0.17%
2018/11/21	2	37.48	2	38.00	38.00	0	1,130	0.00%
2018/11/19	0	0.00	3	38.07	38.40	-3	1,123	-0.27%
2018/11/16	5	36.78	2	37.00	37.00	3	1,121	0.27%
2018/11/15	2	36.48	2	36.10	36.10	0	1,137	0.00%
2018/11/14	2	36.43	3	36.55	36.55	-1	1,196	-0.08%
2018/11/13	2	35.20	2	36.25	36.25	0	1,250	0.00%
2018/11/12	4	36.61	4	36.25	36.25	0	1,254	0.00%
2018/11/09	2	37.30	3	37.08	37.10	-1	1,252	-0.08%
2018/11/08	4	38.21	3	37.40	37.40	1	1,262	0.08%
2018/11/07	1	36.70	1	37.90	37.90	0	1,267	0.00%
2018/11/06	4	38.10	4	36.13	36.10	0	1,282	0.00%
2018/11/02	4	38.75	3	38.48	38.25	1	1,284	0.08%
2018/11/01	4	36.41	10	36.44	37.70	-6	1,268	-0.47%
2018/10/31	1	35.60	144	36.00	36.45	-143	1,261	-11.34%	大賣/鉅額交易
2018/10/30	153	34.22	3	34.02	33.85	150	1,245	12.04%	大買/鉅額交易
2018/10/29	2	33.60	3	34.48	34.60	-1	1,243	-0.08%
2018/10/26	2	33.68	1	33.60	33.60	1	1,251	0.08%
2018/10/25	2	34.25	3	34.45	34.45	-1	1,270	-0.08%
2018/10/24	4	36.44	4	36.31	36.25	0	1,284	0.00%
2018/10/23	7	38.08	2	37.13	36.85	5	1,309	0.38%
2018/10/22	1	38.40	5	39.17	39.20	-4	1,338	-0.30%
2018/10/19	7	36.47	5	37.08	39.50	2	1,313	0.15%
2018/10/17	2.1	36.03	2	36.10	36.10	0.1	1,286	0.01%
2018/10/16	1	35.95	0	0.00	35.80	1	1,282	0.08%
2018/10/15	2	34.48	3	35.73	35.75	-1	1,276	-0.08%
2018/10/12	4	34.00	0	0.00	34.85	4	1,281	0.31%
2018/10/11	0	0.00	2	34.50	34.50	-2	1,246	-0.16%
2018/10/09	2	38.70	0	0.00	38.30	2	1,228	0.16%
2018/10/05	2	41.00	0	0.00	39.30	2	1,232	0.16%
2018/10/01	0	0.00	1	45.00	44.85	-1	1,207	-0.08%
2018/09/26	1	45.50	1	44.90	44.80	0	1,231	0.00%
2018/09/25	1	45.25	1	45.65	45.35	0	1,243	0.00%
2018/09/21	1	44.20	1	43.65	44.20	0	1,243	0.00%
2018/09/18	3	43.95	3	43.40	43.40	0	1,254	0.00%
2018/09/17	9	44.92	3	45.00	45.00	6	1,250	0.48%
2018/09/14	2	45.05	2	45.75	45.75	0	1,246	0.00%
2018/09/13	1	45.00	1	44.85	45.00	0	1,225	0.00%
2018/09/07	5	50.39	2	49.60	49.60	3	1,222	0.25%
2018/09/06	3	52.13	2	51.50	51.50	1	1,225	0.08%
2018/09/05	1	54.00	1	53.90	53.60	0	1,249	0.00%
2018/09/03	5	55.00	0	0.00	54.60	5	1,357	0.37%
2018/08/30	1	54.00	1	54.60	54.60	0	1,445	0.00%
2018/08/29	1	54.50	1	54.40	54.40	0	1,501	0.00%
2018/08/24	1.2	51.48	1	52.20	52.40	0.2	1,617	0.01%
2018/08/21	3	50.90	6	50.57	51.20	-3	1,803	-0.17%
2018/08/20	12	53.14	0	0.00	51.80	12	1,809	0.66%
2018/08/17	1	57.20	0	0.00	57.30	1	1,770	0.06%
2018/08/15	0	0.00	1	59.90	59.20	-1	1,797	-0.06%
2018/08/14	0	0.00	3	58.40	59.00	-3	1,820	-0.16%
2018/08/10	3	62.03	0	0.00	62.50	3	1,825	0.16%
2018/08/09	2	62.40	0	0.00	62.40	2	1,855	0.11%
2018/08/08	0	0.00	2	63.30	63.20	-2	1,903	-0.11%
2018/08/07	2	62.30	0	0.00	62.50	2	1,932	0.10%
2018/08/06	3	63.00	0	0.00	62.90	3	1,973	0.15%
2018/08/02	5	62.50	0	0.00	62.30	5	2,034	0.25%
2018/08/01	0	0.00	11	63.36	64.00	-11	2,059	-0.53%
2018/07/31	6	62.08	0	0.00	61.70	6	2,068	0.29%
2018/07/30	0	0.00	3	64.30	63.00	-3	2,067	-0.15%
2018/07/26	2	61.50	0	0.00	61.80	2	2,072	0.10%
2018/07/23	1	60.80	0	0.00	59.90	1	2,153	0.05%
2018/07/20	1	61.30	0	0.00	61.20	1	2,191	0.05%
2018/07/19	0	0.00	1	63.00	61.50	-1	2,250	-0.04%
2018/07/18	1	60.50	1	61.00	61.00	0	2,270	0.00%
2018/07/13	5	61.80	5	62.20	60.50	0	2,407	0.00%
2018/07/11	1	60.30	0	0.00	59.90	1	2,429	0.04%
2018/07/10	1	61.30	1	61.40	61.30	0	2,450	0.00%
2018/07/09	1	60.30	0	0.00	60.40	1	2,458	0.04%
2018/07/06	3	59.37	0	0.00	60.60	3	2,477	0.12%
2018/07/05	0	0.00	1	59.80	59.50	-1	2,490	-0.04%
2018/07/03	2	61.15	0	0.00	60.20	2	2,496	0.08%
2018/07/02	2	62.90	2	63.00	62.90	0	2,495	0.00%
2018/06/29	0	0.00	1	63.00	63.00	-1	2,509	-0.04%
2018/06/27	0	0.00	1	61.60	61.30	-1	2,515	-0.04%
2018/06/26	6	62.50	1	61.70	61.80	5	2,525	0.20%
2018/06/25	6	63.00	0	0.00	63.00	6	2,522	0.24%
2018/06/22	1	65.60	1	66.00	65.40	0	2,528	0.00%
2018/06/15	6	67.08	1	67.10	66.90	5	2,621	0.19%
2018/06/14	0	0.00	1	68.80	68.50	-1	2,611	-0.04%
2018/06/13	1	71.40	0	0.00	69.10	1	2,624	0.04%
2018/06/12	0	0.00	1	71.80	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	71.00	71.00	-1	2,816	-0.04%
2018/06/08	4	69.58	3	69.50	69.00	1	2,833	0.04%
2018/06/07	1	69.20	0	0.00	68.60	1	2,822	0.04%
2018/06/06	0	0.00	2	69.25	68.50	-2	2,878	-0.07%
2018/06/05	1	68.50	4	69.03	67.70	-3	2,852	-0.11%
2018/06/04	0	0.00	3	68.07	67.40	-3	2,807	-0.11%
2018/06/01	2	66.10	0	0.00	65.40	2	2,806	0.07%
2018/05/31	1	66.60	3	67.00	66.60	-2	2,799	-0.07%
2018/05/30	5	63.10	5	64.76	65.20	0	2,739	0.00%
2018/05/29	1	63.50	2	65.90	65.20	-1	2,724	-0.04%
2018/05/28	1	64.10	10	63.20	64.00	-9	2,688	-0.33%
2018/05/25	2	60.50	2	61.55	61.20	0	2,701	0.00%
2018/05/24	0	0.00	1	61.80	60.30	-1	2,943	-0.03%
2018/05/23	1	60.20	0	0.00	59.50	1	2,988	0.03%
2018/05/22	7	60.61	0	0.00	60.20	7	3,062	0.23%
2018/05/21	0	0.00	1	60.50	61.20	-1	3,092	-0.03%
2018/05/18	0	0.00	1	59.50	59.50	-1	3,116	-0.03%
2018/05/17	5	60.56	5	60.16	60.00	0	3,163	0.00%
2018/05/16	0	0.00	10	60.60	61.90	-10	3,175	-0.31%
2018/05/15	9	59.19	2	59.35	58.90	7	3,205	0.22%
2018/05/14	2	59.90	5	60.76	60.20	-3	3,291	-0.09%
2018/05/11	0	0.00	1	59.50	59.30	-1	3,337	-0.03%
2018/05/10	4	58.63	0	0.00	58.80	4	3,370	0.12%
2018/05/09	0	0.00	2	56.90	56.90	-2	3,412	-0.06%
2018/05/08	3	57.07	4	58.40	58.10	-1	3,484	-0.03%
2018/05/07	2	55.80	2	56.30	57.30	0	3,824	0.00%
2018/05/04	7	55.07	3	55.43	55.30	4	4,058	0.10%
2018/05/03	0	0.00	8	55.39	56.10	-8	4,106	-0.19%
2018/05/02	1	54.70	3	54.17	54.10	-2	4,069	-0.05%
2018/04/30	4	55.48	4	55.48	55.20	0	4,046	0.00%
2018/04/27	1	54.80	0	0.00	55.70	1	4,058	0.02%
2018/04/26	3	56.87	1	59.40	55.60	2	4,058	0.05%
2018/04/25	1	55.20	8	57.51	58.00	-7	4,114	-0.17%
2018/04/24	5	54.88	2	56.30	54.70	3	4,081	0.07%
2018/04/23	8	58.79	0	0.00	57.00	8	4,040	0.20%
2018/04/20	1	60.60	0	0.00	60.60	1	3,983	0.03%
2018/04/19	3	63.63	6	64.02	63.20	-3	3,962	-0.08%
2018/04/18	3	65.20	1	67.30	63.90	2	3,956	0.05%
2018/04/17	0	0.00	2	67.15	66.40	-2	3,924	-0.05%
2018/04/16	5	65.90	0	0.00	66.40	5	3,932	0.13%
2018/04/13	5	67.92	5	67.22	67.00	0	3,916	0.00%
2018/04/12	2	68.25	3	68.13	68.00	-1	3,925	-0.03%
2018/04/11	6	68.57	3	68.73	69.00	3	3,939	0.08%
2018/04/10	2	70.85	3	70.23	69.60	-1	4,012	-0.02%
2018/04/09	3	69.77	2	71.40	71.40	1	4,022	0.02%
2018/04/03	3	68.70	2	69.30	69.30	1	4,036	0.02%
2018/04/02	18	70.35	12	69.71	69.60	6	4,060	0.15%
2018/03/31	7	71.56	7	71.97	71.40	0	4,047	0.00%
2018/03/30	2	71.00	5	71.50	71.20	-3	4,050	-0.07%
2018/03/29	6	70.87	3	70.70	70.70	3	4,055	0.07%
2018/03/28	2	71.45	1	71.30	71.30	1	4,043	0.02%
2018/03/27	2	72.15	2	71.90	71.90	0	4,091	0.00%
2018/03/26	0	0.00	3	71.23	71.30	-3	4,127	-0.07%
2018/03/23	6	71.95	4	72.15	72.00	2	4,123	0.05%
2018/03/22	0	0.00	3	74.30	74.00	-3	4,101	-0.07%
2018/03/21	1	74.50	32	75.05	74.50	-31	4,083	-0.76%
2018/03/20	3	74.47	0	0.00	74.10	3	4,067	0.07%
2018/03/19	12	74.78	6	75.43	75.40	6	4,087	0.15%
2018/03/16	35	76.43	2	75.75	75.10	33	4,081	0.81%
2018/03/15	2	75.55	27	75.07	76.70	-25	3,974	-0.63%
2018/03/14	20	73.29	2	73.60	72.90	18	3,800	0.47%
2018/03/13	10	73.30	13	73.72	74.00	-3	3,780	-0.08%
2018/03/12	11	72.81	23	73.36	72.90	-12	3,782	-0.32%
2018/03/09	4	70.33	4	70.35	71.00	0	3,731	0.00%
2018/03/08	3	69.83	4	69.98	70.10	-1	3,757	-0.03%
2018/03/07	9	70.90	17	70.02	69.80	-8	3,746	-0.21%
2018/03/06	3	72.23	2	72.00	72.00	1	3,766	0.03%
2018/03/05	2	72.10	3	72.00	71.80	-1	3,774	-0.03%
2018/03/02	5	72.54	3	72.63	72.60	2	3,786	0.05%
2018/03/01	5	73.50	9	73.08	73.50	-4	3,786	-0.11%
2018/02/27	10	73.86	10	76.19	73.00	0	3,792	0.00%
2018/02/26	22	76.12	32	77.26	74.30	-10	3,813	-0.26%
2018/02/23	13	73.30	2	73.50	72.50	11	3,599	0.31%
2018/02/22	4	72.90	12	72.27	72.00	-8	3,588	-0.22%
2018/02/21	6	70.90	1	71.70	70.90	5	3,585	0.14%
2018/02/12	4	69.17	0	0.00	67.80	4	3,546	0.11%
2018/02/09	5	68.50	13	70.10	70.20	-8	3,523	-0.23%
2018/02/08	27	71.41	15	70.45	70.30	12	3,476	0.35%
2018/02/07	3	70.30	4	70.90	70.00	-1	3,452	-0.03%
2018/02/06	13	71.75	14	68.15	67.40	-1	3,403	-0.03%
2018/02/05	11	70.61	12	69.47	73.70	-1	3,340	-0.03%
2018/02/02	8	72.09	7	72.70	71.60	1	3,287	0.03%
2018/02/01	11	76.37	35	75.99	74.30	-24	3,291	-0.73%
2018/01/31	25	75.62	7	75.67	76.10	18	3,304	0.54%
2018/01/30	58	77.52	33	76.32	75.30	25	3,489	0.72%
2018/01/29	20	74.11	27	74.20	75.70	-7	3,226	-0.22%
2018/01/26	3	68.70	5	69.14	68.90	-2	3,025	-0.07%
2018/01/25	1	65.50	1	66.50	65.50	0	3,039	0.00%
2018/01/23	1	66.70	0	0.00	65.80	1	3,186	0.03%
2018/01/22	3	66.27	0	0.00	66.20	3	3,276	0.09%
2018/01/19	2	68.15	3	69.50	67.20	-1	3,328	-0.03%
2018/01/18	0	0.00	2	67.15	68.10	-2	3,280	-0.06%
2018/01/17	1	67.20	0	0.00	66.20	1	3,387	0.03%
2018/01/16	1	66.50	8	66.74	66.80	-7	3,491	-0.20%
2018/01/15	3	67.30	3	66.60	67.30	0	3,555	0.00%
2018/01/12	7	65.93	9	66.09	65.90	-2	3,677	-0.05%
2018/01/11	1	63.90	0	0.00	64.20	1	3,922	0.03%
2018/01/10	2	63.65	0	0.00	63.40	2	4,100	0.05%
2018/01/09	1	65.10	1	65.00	65.00	0	4,237	0.00%
2018/01/08	1	65.00	0	0.00	65.00	1	4,420	0.02%
2018/01/05	3	66.77	2	67.00	67.40	1	4,639	0.02%
2018/01/04	1	68.50	2	66.50	67.70	-1	4,687	-0.02%
2018/01/03	1	64.90	2	64.90	64.50	-1	4,610	-0.02%
2018/01/02	3	63.97	2	63.20	64.10	1	4,629	0.02%