新唐 (4919)-永豐金-敦南券商分點個股進出

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
128.0
漲跌
▲0.5
漲幅
+0.39%
成交量
1,258張
產業
上市半導體類股
1449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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	2	128.50	127.50	-2	1,914	-0.11%
2024/04/19	1.1	126.29	3	129.80	127.00	-1.9	1,898	-0.10%
2024/04/18	1.2	131.25	44.1	131.71	132.50	-42.9	1,831	-2.34%
2024/04/17	0	0.00	15	129.00	129.00	-15	1,775	-0.84%
2024/04/16	4.1	126.00	42	126.57	127.50	-37.9	1,755	-2.16%
2024/04/15	0	0.00	6	129.83	129.00	-6	1,793	-0.33%
2024/04/12	1	128.50	1.1	129.00	129.50	-0.1	1,774	-0.01%
2024/04/10	1	129.00	10	130.25	127.50	-9	1,826	-0.49%
2024/04/09	0	0.00	20	126.00	127.00	-20	1,824	-1.10%
2024/04/08	0.1	126.00	0	0.00	126.00	0.1	1,836	0.00%
2024/04/03	0	0.00	13	127.00	127.00	-13	1,836	-0.71%
2024/04/02	3	125.50	11	126.50	126.50	-8	1,884	-0.42%
2024/04/01	1	124.50	1	124.51	124.50	0	1,860	0.00%
2024/03/29	2	124.75	17	123.03	122.50	-15	1,858	-0.81%
2024/03/27	0	0.00	0	124.50	123.50	0	1,845	0.00%
2024/03/26	6	123.33	2	123.50	122.00	4	1,831	0.22%
2024/03/25	1	123.00	30	123.10	123.00	-29	1,834	-1.58%
2024/03/22	0.1	124.00	1	123.00	123.50	-1	1,847	-0.05%
2024/03/21	35	122.00	3	122.01	122.00	32	1,896	1.69%
2024/03/20	16	123.56	0	0.00	123.00	16	1,956	0.82%
2024/03/19	0	123.50	2	123.00	121.50	-2	2,010	-0.10%
2024/03/18	0	122.00	0.2	121.00	121.50	-0.2	2,013	-0.01%
2024/03/15	12	120.00	5	121.00	120.00	7	2,010	0.35%
2024/03/14	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2024/03/13	45	121.94	0	0.00	122.00	45	2,048	2.20%
2024/03/12	11	123.95	1	124.00	124.00	10	2,096	0.48%
2024/03/11	0	124.50	1	126.00	125.00	-1	2,118	-0.05%
2024/03/08	11.2	122.24	4	124.25	122.00	7.2	2,162	0.33%
2024/03/07	12	125.63	4	125.50	125.50	8	2,176	0.37%
2024/03/06	2	127.00	0	0.00	127.00	2	2,210	0.09%
2024/03/05	11	128.55	1.1	128.64	128.50	9.9	2,317	0.43%
2024/03/04	1	130.00	0	0.00	129.50	1	2,578	0.04%
2024/03/01	10	128.50	0	0.00	128.50	10	2,667	0.37%
2024/02/29	1	129.00	1	128.50	129.00	0	2,825	0.00%
2024/02/27	2	129.02	3	132.50	128.50	-1	2,883	-0.03%
2024/02/26	2	129.50	1.1	130.05	129.50	0.9	2,944	0.03%
2024/02/23	1.1	132.50	3	132.00	131.00	-1.9	3,044	-0.06%
2024/02/20	4	131.88	1	132.00	131.50	3	3,139	0.10%
2024/02/19	2	132.25	3	131.50	132.50	-1	3,190	-0.03%
2024/02/16	10	128.50	0	0.00	128.50	10	3,428	0.29%
2024/02/15	0.1	129.00	1	126.50	128.50	-1	3,434	-0.03%
2024/02/05	12.1	127.05	1	127.00	127.00	11.1	3,445	0.32%
2024/02/02	11	129.00	0	0.00	129.00	11	3,451	0.32%
2024/02/01	1	128.00	0	0.00	129.00	1	3,452	0.03%
2024/01/31	11	128.55	6	129.00	128.50	5	3,460	0.14%
2024/01/30	10	129.00	0	0.00	129.00	10	3,478	0.29%
2024/01/29	3	130.00	0	0.00	130.50	3	3,503	0.09%
2024/01/26	10	129.50	1	130.00	129.50	9	3,572	0.25%
2024/01/25	10	131.00	2	131.00	131.00	8	3,604	0.22%
2024/01/24	10	131.00	0	0.00	131.00	10	3,620	0.28%
2024/01/23	0.1	133.00	2	133.50	133.00	-2	3,631	-0.05%
2024/01/22	1	134.00	3	134.50	133.50	-2	3,639	-0.05%
2024/01/19	6	132.67	8.2	132.56	132.50	-2.2	3,646	-0.06%
2024/01/18	4.3	130.04	0	0.00	130.00	4.3	3,651	0.12%
2024/01/17	61.1	130.19	0	0.00	130.00	61.1	3,651	1.67%
2024/01/16	1.1	133.53	6.1	133.84	135.50	-5	3,627	-0.14%
2024/01/15	0.1	135.00	2	135.00	135.00	-1.9	3,653	-0.05%
2024/01/12	1.1	134.50	2	134.50	134.50	-1	3,671	-0.03%
2024/01/11	1	136.00	0.2	136.00	136.00	0.8	3,698	0.02%
2024/01/10	1	135.00	0	0.00	134.50	1	3,780	0.03%
2024/01/09	42	134.11	1	134.00	135.00	41	3,800	1.08%
2024/01/08	10	139.50	1	139.50	138.00	9	3,792	0.24%
2024/01/05	5.2	141.42	2	140.75	139.50	3.2	3,835	0.08%
2024/01/04	0	0.00	3.1	140.51	141.00	-3.1	3,817	-0.08%
2024/01/03	0	0.00	3.5	142.47	142.00	-3.5	3,801	-0.09%
2024/01/02	0.1	142.00	0	0.00	141.50	0.1	3,795	0.00%
2023/12/29	2	140.01	2.2	141.16	142.00	-0.2	3,793	0.00%
2023/12/28	3.1	142.52	2.1	143.98	142.00	1	3,785	0.03%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	0.3	139.50	0	140.50	140.00	0.3	3,729	0.01%
2023/12/22	2.1	138.52	2	139.00	139.50	0.1	3,734	0.00%
2023/12/21	1	136.00	1	138.97	137.50	0	3,727	0.00%
2023/12/20	2.1	138.29	0.1	139.00	137.50	2	3,735	0.05%
2023/12/19	0	138.43	1	139.50	139.00	-1	3,752	-0.03%
2023/12/18	48.2	137.65	2	140.00	137.50	46.2	3,749	1.23%
2023/12/15	12.4	141.75	2	142.75	141.00	10.4	3,721	0.28%
2023/12/14	5.2	146.04	10.1	147.41	148.50	-4.9	3,738	-0.13%
2023/12/13	0	0.00	2	143.75	143.50	-2	3,695	-0.05%
2023/12/12	0	0.00	0.3	145.00	145.00	-0.3	3,705	-0.01%
2023/12/11	1	143.00	6.1	144.58	145.50	-5.1	3,757	-0.14%
2023/12/08	6	143.42	2.2	143.55	143.00	3.8	3,889	0.10%
2023/12/07	12.1	141.96	7	142.21	142.00	5.1	3,886	0.13%
2023/12/06	2.1	145.52	3	144.50	145.50	-0.9	3,856	-0.02%
2023/12/05	14.6	146.08	9.2	145.84	146.00	5.4	3,838	0.14%
2023/12/04	2	150.25	4.3	149.27	149.50	-2.3	3,806	-0.06%
2023/12/01	6	150.42	1	149.99	149.50	5	3,798	0.13%
2023/11/30	6.1	149.66	5	150.00	148.50	1.1	3,801	0.03%
2023/11/29	7	148.21	36.4	149.60	149.50	-29.4	3,692	-0.80%
2023/11/28	8.1	142.68	11.1	143.18	144.00	-3	3,441	-0.09%
2023/11/27	29	141.88	44.1	143.52	141.50	-15	3,349	-0.45%
2023/11/24	6	139.42	7	142.36	139.00	-1	3,216	-0.03%
2023/11/22	8	141.06	28.2	141.29	140.50	-20.1	3,120	-0.65%
2023/11/21	2	137.76	0	0.00	138.00	2	3,036	0.07%
2023/11/20	1	140.49	0	0.00	138.50	1	3,037	0.03%
2023/11/17	1	139.50	16	139.47	138.50	-15	3,057	-0.49%
2023/11/16	22	137.14	8	137.19	136.50	14	3,041	0.46%
2023/11/15	33	139.59	183.1	137.19	138.00	-150.1	3,016	-4.97%	大賣/鉅額交易
2023/11/14	7	132.50	12	132.92	133.00	-5	2,750	-0.18%
2023/11/13	1	132.00	20	132.50	132.50	-19	2,771	-0.69%
2023/11/10	2	131.00	16	131.00	131.00	-14	2,750	-0.51%
2023/11/09	5	129.50	0	0.00	129.50	5	2,758	0.18%
2023/11/08	1	131.50	5	130.70	131.00	-4	2,786	-0.14%
2023/11/07	0	129.00	17	130.44	130.50	-17	2,781	-0.61%
2023/11/06	0	0.00	1	130.00	128.50	-1	2,818	-0.04%
2023/11/03	4	127.63	35	130.31	127.50	-31	2,829	-1.09%
2023/11/02	31	130.02	1	131.00	131.00	30	2,812	1.07%
2023/11/01	0	128.50	0	128.00	128.50	0	2,820	0.00%
2023/10/31	0	129.00	0	0.00	127.00	0	2,866	0.00%
2023/10/30	1	126.00	2	128.00	128.00	-1	2,994	-0.03%
2023/10/27	11	125.55	0	0.00	125.50	11	3,209	0.34%
2023/10/26	20	127.00	1	127.00	127.00	19	3,431	0.55%
2023/10/25	8	130.44	0	0.00	129.00	8	3,545	0.23%
2023/10/24	1	128.50	0	0.00	130.00	1	3,591	0.03%
2023/10/23	15	129.00	11	129.36	128.00	4	3,647	0.11%
2023/10/20	5	132.00	1	131.00	132.50	4	3,681	0.11%
2023/10/19	2	131.50	19	131.47	132.50	-17	3,759	-0.45%
2023/10/18	10	130.70	9.3	132.06	130.00	0.7	3,850	0.02%
2023/10/17	2	131.25	5	130.40	130.00	-3	3,988	-0.08%
2023/10/16	3	131.50	2	130.75	130.50	1	4,164	0.02%
2023/10/13	3	128.33	43	129.99	131.00	-40	4,309	-0.93%
2023/10/12	12	128.00	0	0.00	128.50	12	4,332	0.28%
2023/10/11	79	126.68	79	127.18	126.00	0	4,416	0.00%
2023/10/06	0	0.00	1	126.00	128.00	-1	4,463	-0.02%
2023/10/05	1	125.00	4	125.25	126.50	-3	4,468	-0.07%
2023/10/04	2	123.01	1	123.50	125.00	1	4,493	0.02%
2023/10/02	1	126.02	2	126.25	126.00	-1	4,591	-0.02%
2023/09/28	5	124.00	0	0.00	125.00	5	4,703	0.11%
2023/09/27	2	123.50	1	123.50	124.50	1	4,946	0.02%
2023/09/26	10	125.50	8	125.69	125.50	2	5,084	0.04%
2023/09/25	13	126.27	2	128.00	126.50	11	5,098	0.22%
2023/09/22	2	126.25	2	126.00	128.00	0	5,066	0.00%
2023/09/21	3	129.00	4	129.50	127.50	-1	5,038	-0.02%
2023/09/20	3	130.17	6	130.83	130.50	-3	5,033	-0.06%
2023/09/19	6	134.42	30	133.07	132.50	-24	5,046	-0.48%
2023/09/18	1	133.50	6	133.92	134.00	-5	5,004	-0.10%
2023/09/15	1	132.50	2	132.51	132.50	-1	5,003	-0.02%
2023/09/14	43	131.02	43	132.01	132.00	0	4,990	0.00%
2023/09/13	14.2	132.20	10	132.50	130.00	4.2	4,971	0.08%
2023/09/12	10	129.50	12.1	129.04	128.50	-2.1	4,885	-0.04%
2023/09/11	1	127.50	2.5	126.20	126.50	-1.5	4,966	-0.03%
2023/09/08	3	127.67	2	127.50	127.00	1	5,039	0.02%
2023/09/07	3	128.83	9	128.50	127.50	-6	5,196	-0.12%
2023/09/06	5	128.90	23	129.48	129.00	-18	5,233	-0.34%
2023/09/05	1	126.50	50.1	128.07	128.50	-49.1	5,203	-0.94%
2023/09/04	5	122.00	5	123.00	123.50	0	5,169	0.00%
2023/09/01	0	123.50	0	0.00	123.50	0	5,171	0.00%
2023/08/31	51.5	123.47	50	124.00	123.50	1.5	5,189	0.03%
2023/08/30	1	122.99	1	122.00	123.00	0	5,256	0.00%
2023/08/29	11	119.59	0	0.00	120.00	11	5,283	0.21%
2023/08/28	10	120.00	10	120.00	120.00	0	5,292	0.00%
2023/08/25	1	119.00	1	119.50	120.50	0	5,309	0.00%
2023/08/24	0	0.00	1	121.98	120.50	-1	5,383	-0.02%
2023/08/23	10	118.25	14	120.04	121.50	-4	5,455	-0.07%
2023/08/22	11.2	120.01	4	120.50	120.00	7.2	5,447	0.13%
2023/08/21	212	122.78	13	123.69	121.50	199	5,471	3.64%	大買/鉅額交易
2023/08/18	2	125.00	3	124.67	125.00	-1	5,494	-0.02%
2023/08/17	126	126.43	1	126.50	127.00	125	5,511	2.27%	大買/鉅額交易
2023/08/16	6	125.08	5.1	124.41	125.50	0.9	5,510	0.02%
2023/08/15	1	124.50	0	0.00	125.00	1	5,599	0.02%
2023/08/14	2.3	121.30	9	123.61	125.50	-6.7	5,696	-0.12%
2023/08/11	19	125.00	37	124.53	124.00	-18	5,709	-0.32%
2023/08/10	3	123.84	0	0.00	124.50	3	5,803	0.05%
2023/08/09	3	128.00	1	127.00	127.50	2	5,797	0.03%
2023/08/08	4	129.50	25	130.08	130.00	-21	5,864	-0.36%
2023/08/07	0	126.50	101	128.99	129.00	-101	5,915	-1.71%	大賣/
2023/08/04	4	125.50	1	126.00	126.50	3	5,943	0.05%
2023/08/02	85.3	129.90	193.3	129.51	126.50	-108	6,058	-1.78%	大賣/鉅額交易
2023/08/01	93	135.73	72	136.69	133.00	21	6,000	0.35%
2023/07/31	29.3	139.32	76.1	138.77	140.00	-46.8	5,836	-0.80%
2023/07/28	10.3	141.30	52	141.79	142.00	-41.7	5,698	-0.73%
2023/07/27	6	138.58	25	139.00	139.50	-19	5,616	-0.34%
2023/07/26	7.1	137.43	1	138.52	136.50	6.1	5,628	0.11%
2023/07/25	5.1	140.39	1	141.03	139.00	4.1	5,618	0.07%
2023/07/24	4	139.88	6.2	140.41	140.00	-2.2	5,584	-0.04%
2023/07/21	12	139.13	10.1	139.75	140.00	2	5,630	0.03%
2023/07/20	29.1	144.18	23.3	143.58	142.00	5.8	5,673	0.10%
2023/07/19	27	142.00	23.8	143.24	141.50	3.3	5,475	0.06%
2023/07/18	17	140.65	33.5	139.32	141.00	-16.5	5,344	-0.31%
2023/07/17	4.1	138.08	26	137.38	138.00	-21.9	5,173	-0.42%
2023/07/14	10.8	136.43	12.4	137.27	137.00	-1.6	5,169	-0.03%
2023/07/13	7	133.99	3	133.50	133.00	4	5,120	0.08%
2023/07/12	5.1	132.61	1	131.50	131.50	4.1	5,077	0.08%
2023/07/11	16.5	133.06	8	133.94	133.50	8.5	5,062	0.17%
2023/07/10	0.1	131.00	1	131.00	131.00	-0.9	5,068	-0.02%
2023/07/07	20.2	131.60	9.1	130.89	131.00	11	5,071	0.22%
2023/07/06	367.3	135.41	34.8	136.18	134.00	332.5	5,046	6.59%	大買/鉅額交易
2023/07/05	233.4	137.75	35.3	138.24	136.00	198.1	4,982	3.98%	大買/鉅額交易
2023/07/04	14	134.28	9.6	133.65	135.50	4.4	4,758	0.09%
2023/07/03	2	128.50	12	128.67	129.00	-10	4,642	-0.22%
2023/06/30	10	128.00	0	0.00	128.50	10	4,718	0.21%
2023/06/29	2	129.00	1.1	129.05	128.00	0.9	4,822	0.02%
2023/06/28	1	129.00	0	0.00	127.00	1	4,942	0.02%
2023/06/27	50.4	130.81	35.1	129.41	128.00	15.3	5,056	0.30%
2023/06/26	5	130.50	24.1	130.65	131.00	-19.1	5,095	-0.37%
2023/06/21	1.2	127.68	4	128.13	128.00	-2.8	5,190	-0.05%
2023/06/20	1	131.50	10	130.10	129.50	-9	5,593	-0.16%
2023/06/19	10.2	131.62	3.1	131.87	130.50	7	5,642	0.12%
2023/06/16	17	132.24	2	132.00	131.50	15	5,638	0.27%
2023/06/15	1	134.00	21.2	134.02	134.00	-20.2	5,682	-0.36%
2023/06/14	32.3	131.22	34	132.26	130.50	-1.7	5,637	-0.03%
2023/06/13	39	134.64	18	135.16	135.00	21	5,582	0.38%
2023/06/12	1.2	130.57	17.1	129.48	130.50	-16	5,487	-0.29%
2023/06/09	2	128.00	1.7	128.59	128.00	0.3	5,465	0.01%
2023/06/08	2	126.01	2	127.50	126.00	0	5,502	0.00%
2023/06/07	0.2	129.50	3	128.50	129.00	-2.8	5,548	-0.05%
2023/06/06	2	128.00	1	127.50	127.00	1	5,595	0.02%
2023/06/05	9	127.51	15.2	129.74	130.00	-6.1	5,624	-0.11%
2023/06/02	19	126.71	0	0.00	127.00	19	5,665	0.34%
2023/06/01	1	127.50	1	127.00	127.00	0	5,927	0.00%
2023/05/31	10	129.00	5	129.40	129.00	5	6,015	0.08%
2023/05/30	12.1	128.67	2	129.00	129.00	10.1	6,057	0.17%
2023/05/29	19	130.34	8.2	130.06	130.50	10.8	6,039	0.18%
2023/05/26	35	125.50	35	126.00	125.50	0	6,126	0.00%
2023/05/25	8.2	126.13	1	126.00	125.50	7.2	6,300	0.11%
2023/05/24	1.2	125.09	0	0.00	124.50	1.2	6,388	0.02%
2023/05/23	3	127.83	1	127.50	127.50	2	6,466	0.03%
2023/05/22	1.2	125.84	2	127.00	127.00	-0.8	6,636	-0.01%
2023/05/19	2	127.49	42	127.37	126.00	-40	6,787	-0.59%
2023/05/18	39.2	126.56	9	126.78	125.50	30.2	6,762	0.45%
2023/05/17	47	122.12	42	122.52	123.00	5	6,795	0.07%
2023/05/16	6.1	122.40	5	121.50	121.50	1.1	6,830	0.02%
2023/05/15	7.1	122.57	2	123.25	122.50	5.1	6,814	0.07%
2023/05/12	3.1	123.68	3	125.33	125.50	0.1	6,893	0.00%
2023/05/11	4.1	125.72	5	127.00	124.00	-0.9	6,930	-0.01%
2023/05/10	9	127.33	4	127.75	129.50	5	7,124	0.07%
2023/05/09	32.6	129.71	21	127.10	126.50	11.6	7,217	0.16%
2023/05/08	6	134.33	4.1	135.51	133.50	2	7,224	0.03%
2023/05/05	5	133.10	10	133.45	133.50	-5	7,405	-0.07%
2023/05/04	9	130.94	13	132.46	131.50	-4	7,952	-0.05%
2023/05/03	5	130.70	8.1	129.59	133.50	-3.1	8,266	-0.04%
2023/05/02	4.5	131.03	1.1	130.52	131.00	3.5	8,292	0.04%
2023/04/28	1.1	131.02	4	131.88	133.00	-3	8,374	-0.04%
2023/04/27	5.2	129.54	3	128.83	129.50	2.2	8,347	0.03%
2023/04/26	15.4	128.03	17	127.38	130.50	-1.7	8,364	-0.02%
2023/04/25	12.4	131.57	4	131.88	130.00	8.4	8,288	0.10%
2023/04/24	0	0.00	0.1	138.00	139.00	-0.1	8,236	0.00%
2023/04/21	2.6	140.27	4.3	139.85	139.00	-1.8	8,332	-0.02%
2023/04/20	4	142.38	2	142.25	142.50	2	8,360	0.02%
2023/04/19	4.1	143.52	3	144.00	143.50	1.1	8,468	0.01%
2023/04/18	4.2	147.92	7	150.36	147.00	-2.8	8,422	-0.03%
2023/04/17	17.1	149.95	21.4	148.36	149.00	-4.3	8,406	-0.05%
2023/04/14	2.1	148.31	2.3	148.72	148.50	-0.2	8,401	0.00%
2023/04/13	7.1	147.45	2	147.49	147.00	5.1	8,416	0.06%
2023/04/12	2	150.50	4.1	150.13	150.00	-2.1	8,401	-0.02%
2023/04/11	6	150.00	3.3	150.48	150.00	2.7	8,409	0.03%
2023/04/10	59.1	148.99	58	149.58	149.00	1.1	8,400	0.01%
2023/04/07	4.2	148.50	0	0.00	147.50	4.2	8,363	0.05%
2023/04/06	3.1	146.52	2	145.50	148.00	1.1	8,373	0.01%
2023/03/31	6.1	150.08	4.3	150.05	149.50	1.8	8,403	0.02%
2023/03/30	1.7	147.62	4	148.63	148.50	-2.3	8,360	-0.03%
2023/03/29	7.7	144.54	13	142.46	143.00	-5.4	8,337	-0.06%
2023/03/28	23	146.87	252.1	147.24	146.00	-229.1	8,476	-2.70%	大賣/鉅額交易
2023/03/27	8.2	152.75	0.1	152.78	151.50	8.1	8,360	0.10%
2023/03/24	8.1	157.70	6.2	156.79	155.50	1.9	8,339	0.02%
2023/03/23	265.3	161.21	34.5	157.60	159.50	230.8	8,267	2.79%	大買/鉅額交易
2023/03/22	4.2	149.60	1	149.50	150.00	3.2	7,933	0.04%
2023/03/20	20.4	148.30	19	146.68	148.00	1.4	7,914	0.02%
2023/03/17	0.1	148.00	0.6	147.58	148.00	-0.5	7,991	-0.01%
2023/03/16	1	145.00	0	0.00	144.50	1	8,098	0.01%
2023/03/15	7.2	148.94	4.3	149.63	147.00	2.9	8,154	0.04%
2023/03/14	2.3	144.53	2.1	146.50	147.00	0.2	8,204	0.00%
2023/03/13	1.3	142.44	13	143.19	145.50	-11.8	8,335	-0.14%
2023/03/10	2.4	145.03	0	0.00	145.00	2.4	8,362	0.03%
2023/03/09	7	150.36	17.1	148.62	148.50	-10.1	8,462	-0.12%
2023/03/08	4.2	148.88	4	149.75	150.00	0.2	8,439	0.00%
2023/03/07	19.5	148.09	114.5	147.60	148.50	-95	8,528	-1.11%	大賣/
2023/03/06	20.3	154.78	27.4	154.31	151.50	-7.1	8,498	-0.08%
2023/03/03	5.3	150.54	15.4	150.36	150.50	-10.1	8,334	-0.12%
2023/03/02	4	148.75	2.1	147.60	148.00	1.9	8,660	0.02%
2023/03/01	12.3	149.14	2	149.50	149.50	10.3	8,852	0.12%
2023/02/24	82.6	150.68	86.2	149.64	147.50	-3.6	9,086	-0.04%
2023/02/23	10.3	148.51	22.7	148.86	149.50	-12.4	9,028	-0.14%
2023/02/22	7.4	142.44	7.1	141.60	142.50	0.3	9,014	0.00%
2023/02/21	4.1	144.29	10	144.60	145.50	-5.9	9,132	-0.06%
2023/02/20	10.3	143.63	0.1	144.00	143.50	10.2	9,533	0.11%
2023/02/17	31	143.21	4.1	143.74	144.50	26.9	9,521	0.28%
2023/02/16	13.2	146.53	2.4	147.36	149.00	10.9	9,440	0.11%
2023/02/15	3.4	146.76	57	146.89	145.00	-53.7	9,608	-0.56%
2023/02/14	15.3	148.84	1.6	146.47	145.50	13.7	9,519	0.14%
2023/02/13	2	147.74	5	147.50	147.50	-3	9,556	-0.03%
2023/02/10	14	149.25	8.6	148.24	147.50	5.5	9,660	0.06%
2023/02/09	14	152.07	19.1	152.53	150.50	-5.1	9,805	-0.05%
2023/02/08	6.1	153.68	28.1	153.80	154.00	-22	9,831	-0.22%
2023/02/07	25.5	146.44	19	147.24	148.50	6.5	9,742	0.07%
2023/02/06	28.4	148.41	42.3	148.97	148.50	-14	9,772	-0.14%
2023/02/03	12.1	150.44	27.9	148.72	151.50	-15.8	9,674	-0.16%
2023/02/02	47.2	147.18	46.1	147.53	147.00	1.1	9,537	0.01%
2023/02/01	19	137.87	13.9	139.46	142.00	5.1	9,089	0.06%
2023/01/31	9.3	130.15	1	130.50	129.50	8.3	8,855	0.09%
2023/01/30	46.9	129.53	3	130.67	130.50	43.9	8,906	0.49%
2023/01/17	7	124.93	5	126.00	126.00	2	8,856	0.02%
2023/01/16	44	125.00	1	126.00	125.50	43	8,966	0.48%
2023/01/13	2.1	126.36	10	125.25	124.00	-7.9	8,992	-0.09%
2023/01/12	0	0.00	7.1	126.27	125.50	-7.1	9,057	-0.08%
2023/01/11	1.1	125.50	11.1	125.45	125.50	-10	9,041	-0.11%
2023/01/10	3	124.00	2.2	123.32	123.50	0.8	9,085	0.01%
2023/01/09	24	122.23	20.1	121.53	123.50	3.9	9,169	0.04%
2023/01/06	2	117.50	2	117.75	118.00	0	9,206	0.00%
2023/01/05	2	117.25	3	118.17	115.50	-1	9,376	-0.01%
2023/01/04	1	118.00	1	117.00	117.50	0	9,454	0.00%
2023/01/03	0	0.00	2	117.50	118.00	-2	9,535	-0.02%
2022/12/30	12	116.46	13	115.73	115.00	-1	9,554	-0.01%
2022/12/28	3	116.33	3	114.00	114.00	0	9,815	0.00%
2022/12/27	4	117.88	0	0.00	118.00	4	9,880	0.04%
2022/12/26	2	116.50	2	117.00	116.00	0	9,989	0.00%
2022/12/23	12	117.83	14	116.61	117.00	-2	10,116	-0.02%
2022/12/22	2	121.00	3	120.00	119.50	-1	10,179	-0.01%
2022/12/21	1	120.00	1	118.50	120.00	0	10,261	0.00%
2022/12/20	45.1	123.65	47	122.30	118.50	-1.9	10,300	-0.02%
2022/12/19	5	120.00	10	120.10	120.00	-5	10,205	-0.05%
2022/12/16	6	120.58	8	120.81	121.00	-2	10,373	-0.02%
2022/12/15	4.1	123.64	6	123.00	123.50	-2	10,490	-0.02%
2022/12/14	3	124.00	7.1	124.50	125.00	-4.1	10,525	-0.04%
2022/12/13	4	121.25	4	120.38	120.00	0	10,613	0.00%
2022/12/12	5	121.50	1	122.00	122.00	4	10,622	0.04%
2022/12/09	22.1	124.05	17	123.38	121.50	5.1	10,681	0.05%
2022/12/08	13	122.85	18	123.58	124.00	-5	10,619	-0.05%
2022/12/07	15	119.93	23	119.30	118.50	-8	10,585	-0.08%
2022/12/06	2	126.25	9.2	126.41	124.00	-7.2	10,914	-0.07%
2022/12/05	6.3	127.16	18.3	126.48	127.00	-12.1	10,858	-0.11%
2022/12/02	3.1	124.66	7.2	124.10	124.50	-4.2	10,783	-0.04%
2022/12/01	1	125.50	2.1	124.72	123.50	-1.1	10,825	-0.01%
2022/11/30	12	120.50	4	120.88	121.00	8	10,891	0.07%
2022/11/29	5.2	121.06	16.2	119.90	120.50	-11	10,954	-0.10%
2022/11/28	15.4	120.43	3	121.17	122.00	12.4	10,869	0.11%
2022/11/25	33.3	121.87	29	120.71	120.00	4.3	10,880	0.04%
2022/11/24	33.1	126.48	56.4	125.65	123.50	-23.3	10,847	-0.21%
2022/11/23	30	122.22	20.2	123.51	122.50	9.8	10,472	0.09%
2022/11/22	8.5	121.78	15.2	121.29	122.00	-6.7	10,331	-0.07%
2022/11/21	2.1	118.26	3	119.33	118.00	-0.9	10,324	-0.01%
2022/11/18	12.1	118.29	12	116.67	115.50	0.1	10,538	0.00%
2022/11/17	18.1	120.94	13	120.62	121.00	5.1	10,446	0.05%
2022/11/16	108.5	118.16	109.4	119.29	123.00	-0.9	10,300	-0.01%	大買/大賣/
2022/11/15	1.1	111.25	34.2	112.75	116.00	-33.1	9,870	-0.34%
2022/11/14	6	109.08	7	110.64	111.00	-1	10,112	-0.01%
2022/11/11	40	111.28	96	114.57	109.50	-56	10,391	-0.54%
2022/11/10	2	108.00	5	109.80	110.00	-3	10,306	-0.03%
2022/11/09	6.1	109.17	11	109.45	109.50	-4.9	10,425	-0.05%
2022/11/08	2	109.75	16	108.94	107.50	-14	10,680	-0.13%
2022/11/07	67.1	106.33	53	106.29	107.50	14	10,829	0.13%
2022/11/04	138.1	110.00	58.2	110.49	111.00	79.9	10,661	0.75%	大買/
2022/11/03	3	110.67	14	106.61	110.50	-11	10,550	-0.10%
2022/11/02	8	107.63	11.2	107.12	107.00	-3.2	10,464	-0.03%
2022/11/01	2	104.50	4	104.00	104.00	-2	10,460	-0.02%
2022/10/31	21	103.86	5	103.60	102.50	16	10,606	0.15%
2022/10/28	6	102.50	24	102.21	102.50	-18	10,684	-0.17%
2022/10/27	39	98.82	37.1	99.89	101.50	1.9	10,623	0.02%
2022/10/26	13	95.65	9.1	95.61	95.70	3.9	10,559	0.04%
2022/10/25	11	97.07	12	98.03	97.30	-1	10,521	-0.01%
2022/10/24	4	98.80	5	99.10	97.90	-1	10,523	-0.01%
2022/10/21	19.2	96.54	14	95.16	95.00	5.2	10,508	0.05%
2022/10/20	18	97.60	13	98.24	98.40	5	10,537	0.05%
2022/10/19	3.1	100.00	0	0.00	99.80	3.1	10,741	0.03%
2022/10/18	16	101.11	11.1	101.41	100.50	4.9	10,864	0.05%
2022/10/17	11.1	99.39	14	100.46	103.00	-2.9	11,816	-0.02%
2022/10/14	98	100.48	107	100.71	103.50	-9	12,295	-0.07%	大賣/
2022/10/13	25	99.78	27	101.78	94.10	-2	12,329	-0.02%
2022/10/12	8	105.06	3	104.50	104.00	5	12,291	0.04%
2022/10/11	4	107.50	11	108.91	107.00	-7	12,413	-0.06%
2022/10/07	6	113.42	3	114.00	113.00	3	12,607	0.02%
2022/10/06	13.1	114.81	2	115.00	115.50	11.1	13,015	0.09%
2022/10/05	3	115.17	11.3	115.00	113.00	-8.3	13,248	-0.06%
2022/10/04	7	110.36	10	109.85	110.00	-3	13,313	-0.02%
2022/10/03	4	105.75	3.1	106.35	107.50	0.9	13,402	0.01%
2022/09/30	11.3	104.05	12	106.29	108.00	-0.7	13,595	-0.01%
2022/09/29	1	104.51	5	107.60	104.50	-4	13,715	-0.03%
2022/09/28	12	107.21	11	108.73	105.00	1	13,911	0.01%
2022/09/27	3.2	109.50	11	110.09	113.50	-7.8	14,330	-0.05%
2022/09/26	14	112.57	5	110.60	108.50	9	14,738	0.06%
2022/09/23	19.3	120.82	12	117.79	117.00	7.3	15,029	0.05%
2022/09/22	8	124.19	8	125.00	124.00	0	15,066	0.00%
2022/09/21	9.1	123.55	15.3	123.85	124.00	-6.2	15,104	-0.04%
2022/09/20	12	123.04	16	123.00	122.50	-4	15,196	-0.03%
2022/09/19	5	120.70	7	121.50	120.50	-2	15,291	-0.01%
2022/09/16	9.3	120.39	16	120.56	120.00	-6.7	15,471	-0.04%
2022/09/15	11	121.50	9	124.00	120.00	2	15,554	0.01%
2022/09/14	10	120.05	10	121.90	123.50	0	15,708	0.00%
2022/09/13	16	124.31	16.5	123.46	122.50	-0.5	15,748	0.00%
2022/09/12	3	119.00	13.2	119.42	118.50	-10.2	15,530	-0.07%
2022/09/08	11.1	115.61	18.1	116.32	117.50	-7	15,711	-0.04%
2022/09/07	17.1	114.18	15	114.80	115.00	2.1	15,940	0.01%
2022/09/06	31.3	114.31	11	112.86	113.00	20.3	16,010	0.13%
2022/09/05	7.1	120.27	3	119.33	118.50	4.1	15,932	0.03%
2022/09/02	0	0.00	3	123.17	122.00	-3	15,939	-0.02%
2022/09/01	16.4	122.27	3	123.67	121.00	13.4	16,062	0.08%
2022/08/31	6	125.42	106.3	125.03	125.50	-100.3	16,138	-0.62%	大賣/
2022/08/30	1	123.00	1	122.50	122.50	0	16,552	0.00%
2022/08/29	19.3	121.48	17	121.38	123.00	2.3	17,208	0.01%
2022/08/26	113.3	130.12	144	127.59	126.50	-30.7	17,514	-0.18%	大買/大賣/
2022/08/25	152	128.75	31.1	127.95	127.50	120.9	17,347	0.70%	大買/鉅額交易
2022/08/24	7	122.29	9	122.72	123.00	-2	17,193	-0.01%
2022/08/23	28.1	120.86	119	121.03	121.50	-90.9	17,543	-0.52%	大賣/
2022/08/22	50	126.06	36	124.36	123.50	14	17,678	0.08%
2022/08/19	298.5	125.60	233	128.26	125.50	65.5	17,767	0.37%	大買/大賣/
2022/08/18	34.1	122.40	29.2	123.90	124.50	4.9	17,514	0.03%
2022/08/17	19.3	120.87	6	120.08	119.50	13.3	17,449	0.08%
2022/08/16	21	124.19	23.2	123.51	122.50	-2.2	17,705	-0.01%
2022/08/15	12.2	124.86	33.7	124.95	124.00	-21.5	17,881	-0.12%
2022/08/12	41.8	119.74	51.1	120.13	121.50	-9.4	18,001	-0.05%
2022/08/11	27	113.87	5	113.80	113.00	22	17,973	0.12%
2022/08/10	13	111.62	7	111.79	111.00	6	18,274	0.03%
2022/08/09	9	113.28	7	114.00	113.50	2	18,552	0.01%
2022/08/08	9.1	115.11	12	113.17	114.00	-3	19,047	-0.02%
2022/08/05	28.1	112.21	36.1	111.64	114.00	-8.1	19,385	-0.04%
2022/08/04	10.2	105.61	110.2	105.58	106.50	-100	19,606	-0.51%	大賣/
2022/08/03	10	108.10	82	108.08	108.00	-72	19,728	-0.36%
2022/08/02	9.2	109.22	49.1	109.78	109.00	-39.9	20,209	-0.20%
2022/08/01	10.1	113.62	26	114.73	112.50	-15.9	20,510	-0.08%
2022/07/29	8	119.44	1	120.00	119.50	7	21,141	0.03%
2022/07/28	14	119.75	11	120.23	118.00	3	21,759	0.01%
2022/07/27	25	120.38	9	119.44	120.00	16	22,255	0.07%
2022/07/26	127.3	120.14	13	120.81	119.50	114.3	22,354	0.51%	大買/鉅額交易
2022/07/25	26	127.10	28	126.98	127.50	-2	22,271	-0.01%
2022/07/22	75.2	133.31	54	133.08	130.00	21.2	22,383	0.09%
2022/07/21	46.1	125.67	58.1	124.84	129.50	-12	21,594	-0.06%
2022/07/20	36	118.39	22.1	117.82	118.00	13.9	21,191	0.07%
2022/07/19	35	114.81	21	114.40	114.00	14	21,217	0.07%
2022/07/18	6	116.83	26	116.46	117.00	-20	21,378	-0.09%
2022/07/15	37	115.12	9	113.94	116.00	28	21,812	0.13%
2022/07/14	14	112.96	13	111.73	114.50	1	21,730	0.00%
2022/07/13	57.1	112.20	162	112.71	110.00	-104.9	21,524	-0.49%	大賣/鉅額交易
2022/07/12	31	112.05	23	112.46	112.50	8	21,510	0.04%
2022/07/11	4	117.50	7	118.00	117.50	-3	21,710	-0.01%
2022/07/08	30.1	118.48	21	117.67	117.00	9.1	21,852	0.04%
2022/07/07	28.9	115.14	26.1	115.25	117.00	2.8	21,879	0.01%
2022/07/06	47.1	114.96	43	115.23	112.50	4.1	22,093	0.02%
2022/07/05	72.1	116.87	81.1	118.77	118.00	-9	22,267	-0.04%
2022/07/04	47	119.72	60	119.33	122.00	-13	22,281	-0.06%
2022/07/01	31.2	125.97	43.8	126.05	122.50	-12.7	22,482	-0.06%
2022/06/30	10.2	137.03	4	137.63	136.00	6.2	22,408	0.03%
2022/06/29	22	138.16	29	140.10	143.00	-7	22,711	-0.03%
2022/06/28	8.1	141.37	18	141.28	140.50	-10	22,946	-0.04%
2022/06/27	35.4	145.32	10.5	147.67	147.50	24.9	23,468	0.11%
2022/06/24	41.3	141.18	19	141.21	140.00	22.3	23,867	0.09%
2022/06/23	10.2	143.48	12	145.08	144.00	-1.8	24,329	-0.01%
2022/06/22	34	148.33	11.6	146.15	144.00	22.4	24,814	0.09%
2022/06/21	21.1	156.20	6.1	155.16	156.50	15.1	25,557	0.06%
2022/06/20	30.6	158.17	30.1	158.96	154.00	0.6	26,723	0.00%
2022/06/17	16.1	163.04	17.2	163.50	167.50	-1.1	27,070	0.00%
2022/06/16	17	173.62	11.3	170.63	166.00	5.7	27,297	0.02%
2022/06/15	6	170.42	36.2	170.21	170.50	-30.2	27,687	-0.11%
2022/06/14	9.3	165.09	7.2	166.10	168.00	2.1	27,861	0.01%
2022/06/13	11.8	166.69	8	166.81	166.50	3.8	27,830	0.01%
2022/06/10	17.3	173.00	8.1	172.50	172.50	9.2	27,999	0.03%
2022/06/09	7	174.93	11	176.14	176.50	-4	27,910	-0.01%
2022/06/08	36.4	178.82	13.3	177.23	175.00	23.1	27,819	0.08%
2022/06/07	54.1	181.90	63.2	182.31	182.00	-9.1	27,607	-0.03%
2022/06/06	12.1	175.63	66.7	176.72	176.50	-54.6	27,139	-0.20%
2022/06/02	8	171.81	12.2	172.44	173.00	-4.2	26,990	-0.02%
2022/06/01	11.2	172.67	24.2	173.74	171.50	-13	26,945	-0.05%
2022/05/31	15.2	172.96	17.6	173.05	173.50	-2.4	26,840	-0.01%
2022/05/30	5	168.50	26.1	169.32	169.00	-21.1	26,547	-0.08%
2022/05/27	13.4	162.93	19	164.68	162.50	-5.6	26,408	-0.02%
2022/05/26	12	161.92	2.2	163.32	160.50	9.8	26,281	0.04%
2022/05/25	13.2	162.01	9.2	161.72	164.00	4	26,198	0.02%
2022/05/24	50.8	164.61	37.3	163.60	160.50	13.5	26,005	0.05%
2022/05/23	16.5	173.68	16	173.97	172.00	0.5	25,657	0.00%
2022/05/20	67.1	175.17	196.1	175.47	175.00	-129.1	25,429	-0.51%	大賣/鉅額交易
2022/05/19	201	173.27	52.1	170.81	173.50	148.9	25,020	0.60%	大買/鉅額交易
2022/05/18	41.1	172.47	37.5	173.17	171.50	3.6	24,878	0.01%
2022/05/17	28.3	169.22	94.3	168.69	171.50	-66	24,725	-0.27%
2022/05/16	33	169.74	354.1	172.78	167.50	-321.1	24,832	-1.29%	大賣/鉅額交易
2022/05/13	320.1	168.58	68.2	168.96	166.50	252	24,511	1.03%	大買/鉅額交易
2022/05/12	131	167.19	80.2	165.93	163.00	50.9	24,431	0.21%	大買/
2022/05/11	50.2	164.92	46.6	165.08	163.50	3.6	24,469	0.01%
2022/05/10	314.1	165.75	549	166.07	168.00	-234.9	24,989	-0.94%	大買/大賣/鉅額交易
2022/05/09	71.5	167.07	61.1	166.90	163.00	10.4	24,776	0.04%
2022/05/06	192.1	168.80	200.3	169.85	171.50	-8.2	24,525	-0.03%	大買/大賣/
2022/05/05	259	168.42	47.4	168.28	168.00	211.6	24,166	0.88%	大買/鉅額交易
2022/05/04	437.2	159.54	501.1	160.85	162.50	-63.9	23,768	-0.27%	大買/大賣/
2022/05/03	26.1	149.98	28	149.23	151.50	-2	23,539	-0.01%
2022/04/29	10.2	147.16	18.1	146.24	146.00	-7.9	23,509	-0.03%
2022/04/28	46.2	144.46	38	144.66	143.50	8.2	23,501	0.03%
2022/04/27	14.2	142.99	10.2	141.54	145.00	4	23,407	0.02%
2022/04/26	17.7	147.41	9	146.56	143.50	8.7	23,610	0.04%
2022/04/25	70	150.77	23.1	152.15	149.00	46.9	23,957	0.20%
2022/04/22	44.1	160.56	9.7	160.99	159.50	34.4	24,015	0.14%
2022/04/21	57.5	166.13	56	165.46	166.50	1.5	23,823	0.01%
2022/04/20	18	158.33	11	158.95	159.50	7	23,299	0.03%
2022/04/19	23	159.15	28	159.70	158.00	-5	23,270	-0.02%
2022/04/18	12.5	154.40	13	154.96	156.00	-0.5	23,186	0.00%
2022/04/15	22	158.07	38.4	162.29	156.50	-16.4	23,015	-0.07%
2022/04/14	18.2	166.31	51	166.74	167.00	-32.9	22,684	-0.14%
2022/04/13	11.2	163.83	117	163.55	163.50	-105.9	22,437	-0.47%	大賣/鉅額交易
2022/04/12	20.1	159.92	4.1	159.87	159.00	16.1	22,172	0.07%
2022/04/11	16.1	164.30	16.3	164.74	160.50	-0.2	21,872	0.00%
2022/04/08	194.3	172.58	77	172.68	173.00	117.2	21,426	0.55%	大買/鉅額交易
2022/04/07	50.2	171.62	50.3	170.81	172.50	-0.1	20,942	0.00%
2022/04/06	61.1	180.88	26	180.37	180.00	35.1	20,316	0.17%
2022/04/01	127.6	182.92	20.1	184.50	183.00	107.6	20,023	0.54%	大買/鉅額交易
2022/03/31	25.1	194.14	143	193.58	191.00	-118	19,559	-0.60%	大賣/鉅額交易
2022/03/30	93.2	195.86	133.1	199.07	190.50	-39.9	19,221	-0.21%	大賣/
2022/03/29	147	190.68	102.2	190.90	194.50	44.8	18,900	0.24%	大買/大賣/
2022/03/28	58.2	183.37	130.7	181.67	177.00	-72.6	18,930	-0.38%	大賣/
2022/03/25	214.1	178.10	354.4	181.02	179.50	-140.3	18,298	-0.77%	大買/大賣/鉅額交易
2022/03/24	450.4	177.57	275	177.31	179.00	175.4	17,766	0.99%	大買/大賣/鉅額交易
2022/03/23	292	171.98	265.2	171.34	175.50	26.8	16,873	0.16%	大買/大賣/
2022/03/22	183.4	156.88	172.2	155.95	160.00	11.2	15,827	0.07%	大買/大賣/
2022/03/21	60.6	153.26	59	153.88	153.50	1.6	15,465	0.01%
2022/03/18	91.4	150.09	75	151.69	149.00	16.3	15,255	0.11%
2022/03/17	67.1	145.14	92.1	144.34	148.50	-25.1	14,639	-0.17%
2022/03/16	10	138.40	27	137.15	137.00	-17	14,436	-0.12%
2022/03/15	48	140.56	44.5	145.33	138.50	3.6	14,460	0.02%
2022/03/14	45.2	144.37	49	145.55	145.00	-3.9	14,442	-0.03%
2022/03/11	19	143.42	6	143.75	143.00	13	14,740	0.09%
2022/03/10	96.1	143.73	75	145.58	143.00	21.1	14,906	0.14%
2022/03/09	31.1	142.99	7.4	143.89	143.50	23.7	15,044	0.16%
2022/03/08	39.5	140.61	19.3	141.34	140.00	20.2	15,349	0.13%
2022/03/07	4	138.00	2.2	137.86	138.00	1.8	16,046	0.01%
2022/03/04	14.5	144.74	13	145.85	144.50	1.5	17,325	0.01%
2022/03/03	6.2	145.24	23.2	145.98	145.50	-17	18,951	-0.09%
2022/03/02	35.2	142.21	4	142.50	143.00	31.2	19,522	0.16%
2022/03/01	11	140.86	12	139.54	139.50	-1	20,151	0.00%
2022/02/25	3	136.67	8	136.94	136.50	-5	20,576	-0.02%
2022/02/24	13	134.96	2.1	136.21	133.50	10.9	21,396	0.05%
2022/02/23	5	140.40	5	139.80	140.00	0	21,422	0.00%
2022/02/22	9	137.17	316.2	135.49	136.50	-307.2	21,565	-1.42%	大賣/鉅額交易
2022/02/21	1	141.50	0.3	142.00	142.00	0.7	21,782	0.00%
2022/02/18	7	142.36	24	140.85	144.50	-17	22,092	-0.08%
2022/02/17	20	144.58	15	143.13	143.00	5	22,348	0.02%
2022/02/16	345	152.64	34	149.43	147.50	311	22,483	1.38%	大買/鉅額交易
2022/02/15	37.1	146.83	30	146.22	145.50	7.1	22,383	0.03%
2022/02/14	14.8	146.20	4	145.25	143.50	10.8	22,227	0.05%
2022/02/11	52	149.22	19.9	150.05	152.00	32.1	22,140	0.15%
2022/02/10	43.6	149.35	82.1	149.05	147.50	-38.5	21,979	-0.18%
2022/02/09	49	146.33	24.8	146.42	143.00	24.3	21,281	0.11%
2022/02/08	5	144.40	11.6	144.44	145.00	-6.6	21,042	-0.03%
2022/02/07	26.3	146.15	50.6	146.32	144.00	-24.4	21,124	-0.12%
2022/01/26	78.9	142.48	50.2	142.63	143.00	28.7	20,884	0.14%
2022/01/25	17.1	139.68	29	141.36	140.50	-11.9	20,809	-0.06%
2022/01/24	4	134.38	5.7	136.65	138.50	-1.7	20,593	-0.01%
2022/01/21	6.5	138.96	32.3	137.79	135.00	-25.8	20,604	-0.13%
2022/01/20	35	141.10	43	141.26	142.00	-8	20,533	-0.04%
2022/01/19	50.2	139.82	54.3	140.38	140.50	-4.2	20,662	-0.02%
2022/01/18	65.5	139.45	53.2	138.48	139.00	12.3	20,828	0.06%
2022/01/17	24	127.85	25	128.64	131.00	-1	20,616	0.00%
2022/01/14	15.1	122.88	20	122.65	124.00	-4.9	21,152	-0.02%
2022/01/13	4.2	125.26	15	126.03	126.00	-10.8	21,889	-0.05%
2022/01/12	16	127.88	6	130.42	126.50	10	22,179	0.05%
2022/01/11	4	131.63	8	133.38	130.50	-4	22,287	-0.02%
2022/01/10	8	130.69	48	132.92	137.00	-40	22,311	-0.18%
2022/01/07	37.3	132.60	40	131.76	131.00	-2.7	22,444	-0.01%
2022/01/06	6	137.33	9.2	137.95	138.00	-3.2	22,628	-0.01%
2022/01/05	6	140.83	3	140.33	139.50	3	22,911	0.01%
2022/01/04	10	144.85	11	145.05	143.50	-1	23,052	0.00%
2022/01/03	3	140.50	9	140.56	141.00	-6	23,537	-0.03%
2021/12/30	4.1	140.88	5.5	141.11	141.00	-1.4	23,999	-0.01%
2021/12/29	25	144.48	8.5	143.47	142.00	16.5	24,430	0.07%
2021/12/28	2.2	142.10	4.1	142.04	143.50	-2	24,848	-0.01%
2021/12/27	12	142.58	14	143.04	142.50	-2	25,173	-0.01%
2021/12/24	9	144.61	10	144.50	143.00	-1	25,512	0.00%
2021/12/23	75	147.95	84	148.02	145.00	-9	25,614	-0.04%
2021/12/22	52.7	149.08	44.1	148.32	145.50	8.6	25,562	0.03%
2021/12/21	5	140.00	8	140.69	139.50	-3	25,152	-0.01%
2021/12/20	11	141.23	9	143.83	139.00	2	25,892	0.01%
2021/12/17	17	144.12	14	144.46	144.50	3	26,456	0.01%
2021/12/16	43.2	147.67	52.2	147.37	147.00	-9	26,543	-0.03%
2021/12/15	4	140.50	9	141.11	143.00	-5	26,464	-0.02%
2021/12/14	36.2	141.73	35	141.17	142.00	1.2	26,689	0.00%
2021/12/13	4.1	138.62	22	137.95	138.00	-18	26,765	-0.07%
2021/12/10	7	139.79	8	140.38	140.00	-1	27,342	0.00%
2021/12/09	14.1	142.33	4	141.63	141.00	10.1	28,202	0.04%
2021/12/08	29.1	144.74	19	142.97	144.50	10.1	28,612	0.04%
2021/12/07	43.1	145.26	102	145.01	144.00	-58.9	28,992	-0.20%	大賣/
2021/12/06	13.1	153.14	121.1	150.96	149.00	-108	29,329	-0.37%	大賣/鉅額交易
2021/12/03	110.1	155.58	24	155.27	154.00	86.1	30,337	0.28%	大買/
2021/12/02	55.1	157.95	161	154.88	152.00	-105.9	30,465	-0.35%	大賣/鉅額交易
2021/12/01	145.1	159.86	230.2	160.86	162.50	-85.1	30,713	-0.28%	大買/大賣/
2021/11/30	252	161.54	193.2	162.50	155.50	58.8	30,901	0.19%	大買/大賣/
2021/11/29	301.1	151.94	241.7	149.31	156.00	59.4	31,412	0.19%	大買/大賣/
2021/11/26	182	142.60	201.5	143.36	143.50	-19.5	31,181	-0.06%	大買/大賣/
2021/11/25	156.5	142.49	79.2	143.34	139.00	77.3	30,992	0.25%	大買/
2021/11/24	89.6	137.38	58.3	137.98	138.00	31.3	30,645	0.10%
2021/11/23	69.1	144.92	85.1	143.36	143.00	-16	31,034	-0.05%
2021/11/22	14	137.18	17	137.53	137.50	-3	31,544	-0.01%
2021/11/19	16	139.53	7	139.07	135.50	9	34,292	0.03%
2021/11/18	18.1	140.56	12	141.04	139.50	6.1	35,764	0.02%
2021/11/17	60	140.90	36	141.68	143.00	24	36,558	0.07%
2021/11/16	41	138.77	32.7	140.17	136.00	8.4	37,590	0.02%
2021/11/15	48.7	138.46	51.8	138.08	138.50	-3.2	38,657	-0.01%
2021/11/12	18.2	133.90	26	134.60	133.00	-7.8	39,680	-0.02%
2021/11/11	5	131.10	8.1	132.14	130.50	-3.1	40,366	-0.01%
2021/11/10	17.2	133.03	12	132.42	131.00	5.2	40,750	0.01%
2021/11/09	25	128.98	34.4	128.97	130.00	-9.4	40,825	-0.02%
2021/11/08	30.2	120.64	13	121.96	122.00	17.2	40,859	0.04%
2021/11/05	4.5	125.22	3	124.50	124.00	1.5	41,105	0.00%
2021/11/04	29.2	126.98	18.2	126.81	126.00	11	41,586	0.03%
2021/11/03	4	128.38	6	129.00	130.00	-2	41,987	0.00%
2021/11/02	120	134.02	8.1	130.55	128.00	111.9	42,474	0.26%	大買/鉅額交易
2021/11/01	8.1	131.37	8	131.62	131.00	0	43,019	0.00%
2021/10/29	17	129.32	29	128.86	128.00	-12	44,230	-0.03%
2021/10/28	24	130.38	17	130.71	129.00	7	44,764	0.02%
2021/10/27	35.1	129.34	37	130.01	132.00	-2	45,083	0.00%
2021/10/26	55.3	130.66	32.5	130.90	127.00	22.8	45,547	0.05%
2021/10/25	27	140.69	26	139.81	139.50	1	46,178	0.00%
2021/10/22	36.3	141.44	81.1	142.06	144.00	-44.8	46,175	-0.10%
2021/10/21	44.6	140.25	39.3	139.18	136.00	5.3	46,465	0.01%
2021/10/20	27.4	133.57	79.2	133.62	135.00	-51.8	46,586	-0.11%
2021/10/19	26.2	127.21	31.5	126.77	128.50	-5.3	47,139	-0.01%
2021/10/18	11	122.36	14	122.46	123.00	-3	47,995	-0.01%
2021/10/15	32.3	123.17	39.3	121.70	122.00	-7	48,377	-0.01%
2021/10/14	32.4	119.94	45	118.83	118.00	-12.6	48,819	-0.03%
2021/10/13	49	123.50	169	122.09	120.50	-120	49,261	-0.24%	大賣/鉅額交易
2021/10/12	10	129.55	18	130.00	128.50	-8	49,863	-0.02%
2021/10/08	201	134.73	35	136.64	131.00	166	50,305	0.33%	大買/鉅額交易
2021/10/07	161	131.61	167.3	132.91	133.50	-6.3	50,945	-0.01%	大買/大賣/
2021/10/06	28	127.04	30	128.18	130.50	-2	50,971	0.00%
2021/10/05	35.6	123.15	38	120.82	126.50	-2.4	51,717	0.00%
2021/10/04	36.2	124.22	227	123.07	121.50	-190.8	52,128	-0.37%	大賣/鉅額交易
2021/10/01	77.3	128.07	38	126.21	124.00	39.3	52,726	0.07%
2021/09/30	15.5	135.03	24	134.92	134.00	-8.5	53,156	-0.02%
2021/09/29	41	135.46	83	135.84	134.00	-42	53,244	-0.08%
2021/09/28	46	136.13	61	135.57	139.00	-15	53,458	-0.03%
2021/09/27	466.4	136.15	356.3	137.63	138.00	110.1	53,472	0.21%	大買/大賣/鉅額交易
2021/09/24	367.1	132.96	267.1	135.03	135.00	100	52,807	0.19%	大買/大賣/
2021/09/23	32	126.25	26.3	126.30	124.50	5.8	52,292	0.01%
2021/09/22	9.2	122.34	9	123.06	125.00	0.2	52,340	0.00%
2021/09/17	26	124.56	25.1	124.12	126.50	0.9	52,383	0.00%
2021/09/16	12	120.79	24	120.96	121.50	-12	52,394	-0.02%
2021/09/15	49.5	120.92	42	121.36	120.00	7.5	52,459	0.01%
2021/09/14	51.3	123.52	46	123.30	121.50	5.3	52,046	0.01%
2021/09/13	37	133.73	31.3	133.66	129.00	5.7	51,349	0.01%
2021/09/10	38	130.33	32	130.59	133.00	6	51,054	0.01%
2021/09/09	92.3	133.99	72.4	131.69	133.00	19.9	50,598	0.04%
2021/09/08	105.8	131.23	85.3	131.73	130.50	20.6	50,078	0.04%	大買/
2021/09/07	26.4	142.80	5	143.88	138.50	21.4	49,056	0.04%
2021/09/06	66.2	157.83	77.2	154.57	153.50	-11	48,713	-0.02%
2021/09/03	99.4	164.99	118	163.82	165.50	-18.7	48,488	-0.04%	大賣/
2021/09/02	227.1	167.37	247.7	168.10	159.00	-20.6	48,252	-0.04%	大買/大賣/
2021/09/01	108.7	164.58	111.4	165.33	167.00	-2.7	46,980	-0.01%	大買/大賣/
2021/08/31	55.1	153.01	61.2	153.27	155.00	-6	46,231	-0.01%
2021/08/30	29.5	149.94	20.2	151.33	150.00	9.3	46,138	0.02%
2021/08/27	86.4	151.45	68	151.61	150.00	18.4	46,457	0.04%
2021/08/26	96.1	159.57	84.4	160.14	158.00	11.7	46,194	0.03%
2021/08/25	168	164.95	209.2	161.93	158.50	-41.2	45,344	-0.09%	大買/大賣/
2021/08/24	104.2	158.38	152.1	159.12	163.50	-47.8	43,208	-0.11%	大買/大賣/
2021/08/23	74	149.78	45.6	150.35	149.00	28.4	42,798	0.07%
2021/08/20	42	143.31	42	142.50	144.00	0	43,009	0.00%
2021/08/19	451.6	151.23	465.5	147.62	135.00	-13.9	42,007	-0.03%	大買/大賣/
2021/08/18	81.5	141.76	127	140.01	150.00	-45.5	40,718	-0.11%	大賣/
2021/08/17	125.2	140.65	104	141.43	137.50	21.2	39,881	0.05%	大買/大賣/
2021/08/16	73.5	135.21	56	135.62	135.50	17.5	39,150	0.04%
2021/08/13	32.2	136.78	39	135.87	130.50	-6.8	38,780	-0.02%
2021/08/12	16.1	136.02	7.2	135.00	136.50	8.9	38,600	0.02%
2021/08/11	40	133.45	25.2	133.86	128.00	14.8	38,648	0.04%
2021/08/10	42	132.98	151.2	132.13	135.00	-109.2	38,582	-0.28%	大賣/鉅額交易
2021/08/09	152.2	145.23	442	141.25	138.50	-289.8	38,319	-0.76%	大買/大賣/鉅額交易
2021/08/06	183.1	149.07	377.1	146.97	150.00	-194	38,020	-0.51%	大買/大賣/鉅額交易
2021/08/05	82.2	145.73	658.2	145.45	144.50	-576	37,805	-1.52%	大賣/鉅額交易
2021/08/04	644.2	151.52	78.3	150.83	149.50	565.9	37,759	1.50%	大買/鉅額交易
2021/08/03	747.8	143.01	112	141.28	142.00	635.8	36,910	1.72%	大買/大賣/鉅額交易
2021/08/02	35	137.14	27.3	136.59	135.00	7.7	36,810	0.02%
2021/07/30	54.4	140.14	49.4	140.15	135.00	5	36,379	0.01%
2021/07/29	76.5	131.11	80.6	131.39	136.50	-4.1	35,710	-0.01%
2021/07/28	45.1	134.08	10.1	133.69	132.50	35	34,588	0.10%
2021/07/27	48.2	151.01	24	150.04	147.00	24.1	34,541	0.07%
2021/07/26	56	148.79	77.7	150.43	155.00	-21.7	33,627	-0.06%
2021/07/23	81.2	146.70	113.2	141.25	141.00	-32	32,848	-0.10%	大賣/
2021/07/22	113.2	152.07	74.3	153.95	153.00	38.9	32,220	0.12%	大買/
2021/07/21	97.1	144.30	80	145.01	147.50	17.1	31,411	0.05%
2021/07/20	94.3	137.46	103.2	135.92	134.50	-8.9	31,298	-0.03%	大賣/
2021/07/19	56.7	137.09	71	136.06	134.00	-14.3	31,150	-0.05%
2021/07/16	61	136.36	118.5	135.70	137.00	-57.5	31,080	-0.18%	大賣/
2021/07/15	115.1	127.48	43.5	126.82	130.00	71.6	30,465	0.23%	大買/
2021/07/14	103.1	124.77	111.4	125.91	124.50	-8.4	30,605	-0.03%	大買/大賣/
2021/07/13	37	121.84	50.1	120.64	123.00	-13.1	30,442	-0.04%
2021/07/12	117.3	112.58	105	111.84	112.00	12.3	30,802	0.04%	大買/大賣/
2021/07/09	42.1	102.26	82.1	100.99	105.50	-40	29,847	-0.13%
2021/07/08	88	95.25	54.5	95.13	96.20	33.5	29,423	0.11%
2021/07/07	38	91.75	96	92.58	95.50	-58	29,117	-0.20%
2021/07/06	39	86.78	22	87.45	86.90	17	28,520	0.06%
2021/07/05	61	87.69	58	88.17	86.20	3	28,772	0.01%
2021/07/02	11	80.44	27	82.77	86.00	-16	28,994	-0.06%
2021/07/01	10	79.53	5	79.90	78.90	5	29,316	0.02%
2021/06/30	36	80.66	25	81.34	80.30	11	29,785	0.04%
2021/06/29	36	82.51	28	83.84	81.10	8	31,403	0.03%
2021/06/28	18.9	84.65	21	85.10	84.90	-2.2	33,429	-0.01%
2021/06/25	32	84.45	30	85.13	84.30	2	34,038	0.01%
2021/06/24	30	83.30	46.6	83.52	83.50	-16.6	33,812	-0.05%
2021/06/23	34.4	80.99	41	81.35	82.40	-6.6	33,654	-0.02%
2021/06/22	62	82.33	106	81.27	79.20	-44	33,733	-0.13%	大賣/
2021/06/21	28	79.68	31	79.47	79.90	-3	33,417	-0.01%
2021/06/18	18	80.13	4.2	80.23	79.60	13.8	33,176	0.04%
2021/06/17	31	80.18	18	80.82	81.50	13	33,009	0.04%
2021/06/16	45	82.47	18	81.02	79.90	27	32,827	0.08%
2021/06/15	19	83.56	84	83.54	82.30	-65	32,627	-0.20%
2021/06/11	97.5	84.94	92	83.89	83.00	5.5	32,497	0.02%
2021/06/10	108.1	82.99	101.9	82.70	83.10	6.2	31,950	0.02%	大買/大賣/
2021/06/09	79.2	79.36	477	79.30	78.60	-397.8	31,065	-1.28%	大賣/鉅額交易
2021/06/08	146.8	77.34	112.5	77.23	77.00	34.3	30,472	0.11%	大買/大賣/
2021/06/07	39	84.41	74.6	84.64	83.10	-35.6	29,770	-0.12%
2021/06/04	454	87.76	71.2	86.71	86.00	382.8	29,326	1.31%	大買/鉅額交易
2021/06/03	38.6	85.67	105	87.01	85.70	-66.4	28,631	-0.23%	大賣/
2021/06/02	129.3	85.80	64	84.40	83.00	65.3	28,030	0.23%	大買/
2021/06/01	165.2	84.01	263.1	84.50	86.10	-97.9	27,484	-0.36%	大買/大賣/
2021/05/31	475.3	84.96	1,076.1	83.80	81.90	-600.9	26,770	-2.24%	大買/大賣/鉅額交易
2021/05/28	1,075.1	78.80	347.1	78.89	79.20	728	25,574	2.85%	大買/大賣/鉅額交易
2021/05/27	16	70.24	34.1	70.40	72.00	-18.1	24,303	-0.07%
2021/05/26	12	68.82	7	68.80	68.50	5	23,964	0.02%
2021/05/25	54	69.78	79	69.49	68.20	-25	23,809	-0.11%
2021/05/24	54	67.05	30	67.03	66.80	24	23,310	0.10%
2021/05/21	30	64.19	25	64.79	64.00	5	23,089	0.02%
2021/05/20	37	64.59	16	63.84	62.90	21	23,202	0.09%
2021/05/19	60	64.28	130	65.33	66.00	-70	23,128	-0.30%	大賣/
2021/05/18	160	62.23	114	62.67	62.90	46	22,850	0.20%	大買/大賣/
2021/05/17	39	59.75	40.6	58.97	57.20	-1.6	22,602	-0.01%
2021/05/14	64	64.18	76	65.85	63.50	-12	22,280	-0.05%
2021/05/13	50	63.53	30	63.77	62.90	20	21,942	0.09%
2021/05/12	44	64.22	52	64.88	63.50	-8	21,570	-0.04%
2021/05/11	56.2	68.89	50	68.31	67.00	6.2	20,854	0.03%
2021/05/10	16	71.97	75	73.11	74.00	-59	20,353	-0.29%
2021/05/07	0	0.00	7	67.30	67.30	-7	19,787	-0.04%
2021/05/06	26	61.66	23	62.97	61.20	3	19,751	0.02%
2021/05/05	26	66.62	31	64.85	62.80	-5	19,622	-0.03%
2021/05/04	27	63.28	48.4	64.15	64.40	-21.4	19,451	-0.11%
2021/05/03	28	67.65	7	67.41	67.00	21	19,143	0.11%
2021/04/29	15	70.29	21	69.44	69.00	-6	18,981	-0.03%
2021/04/28	58.2	70.49	18	70.67	69.60	40.2	18,872	0.21%
2021/04/27	32	72.73	56	72.76	72.10	-24	18,631	-0.13%
2021/04/26	55	76.29	23.3	76.03	75.40	31.7	18,336	0.17%
2021/04/23	32.1	74.57	31	74.83	74.40	1.1	17,959	0.01%
2021/04/22	144	74.92	77.1	75.12	72.60	66.9	17,593	0.38%	大買/
2021/04/21	24.1	73.28	76	73.81	73.40	-51.9	17,087	-0.30%
2021/04/20	95	72.35	96	73.81	73.00	-1	16,800	-0.01%
2021/04/19	112	72.47	143.4	71.56	70.00	-31.4	16,096	-0.20%	大買/大賣/
2021/04/16	321	68.03	292	70.10	71.10	29	15,114	0.19%	大買/大賣/
2021/04/15	12	64.41	30	64.19	64.70	-18	14,251	-0.13%
2021/04/14	57.2	62.22	51	61.71	63.70	6.2	13,976	0.04%
2021/04/13	71	67.11	70	66.12	65.60	1	13,548	0.01%
2021/04/12	29	66.40	16	66.63	66.70	13	12,897	0.10%
2021/04/09	52.2	62.75	92	61.90	60.70	-39.8	12,824	-0.31%
2021/04/08	83.2	66.24	83	66.36	64.00	0.2	12,398	0.00%
2021/04/07	19	61.83	56.4	62.21	64.20	-37.4	11,648	-0.32%
2021/04/06	119	59.08	89	58.91	58.40	30	11,053	0.27%	大買/
2021/04/01	209	58.49	149	58.83	58.20	60	10,491	0.57%	大買/大賣/
2021/03/31	169	56.04	219.1	56.26	57.40	-50.1	8,769	-0.57%	大買/大賣/
2021/03/30	186	49.23	146.6	49.40	52.20	39.4	6,590	0.60%	大買/大賣/
2021/03/29	12	48.05	22	47.88	47.50	-10	5,909	-0.17%
2021/03/26	10	47.36	58	47.33	47.45	-48	5,852	-0.82%
2021/03/25	44.4	46.70	36	46.51	47.00	8.4	5,689	0.15%
2021/03/24	1	44.50	38	44.46	44.45	-37	5,396	-0.69%
2021/03/23	4	45.03	0	0.00	44.65	4	5,427	0.07%
2021/03/22	4	44.80	2	44.95	45.10	2	5,465	0.04%
2021/03/19	1	44.45	4	44.74	44.50	-3	5,708	-0.05%
2021/03/18	13	45.16	2	45.35	45.00	11	5,742	0.19%
2021/03/17	6	45.60	3	45.72	45.15	3	5,847	0.05%
2021/03/16	3	46.20	4	46.23	46.50	-1	5,917	-0.02%
2021/03/15	2	45.35	0	0.00	45.50	2	6,056	0.03%
2021/03/12	1	44.65	5	44.90	44.60	-4	6,178	-0.06%
2021/03/11	2	44.48	26	44.54	44.60	-24	6,587	-0.36%
2021/03/10	6	44.02	0	0.00	43.90	6	6,813	0.09%
2021/03/09	2	43.83	1	44.35	43.80	1	7,223	0.01%
2021/03/08	11	44.23	1	44.65	43.95	10	7,316	0.14%
2021/03/05	4	44.46	1	44.20	44.30	3	7,337	0.04%
2021/03/04	3	45.38	0	0.00	45.00	3	7,367	0.04%
2021/03/03	1	46.20	4	45.11	46.20	-3	7,644	-0.04%
2021/03/02	10	47.06	2	47.83	46.30	8	7,592	0.11%
2021/02/26	3	47.43	6	47.53	47.35	-3	7,537	-0.04%
2021/02/25	1	47.45	1.2	47.07	46.90	-0.2	7,510	0.00%
2021/02/24	1	47.15	6	47.41	46.70	-5	7,609	-0.07%
2021/02/23	4	46.68	3	46.75	46.65	1	7,591	0.01%
2021/02/22	21.6	47.33	16	47.30	47.45	5.6	7,530	0.07%
2021/02/19	6	46.58	19	46.81	47.45	-13	7,275	-0.18%
2021/02/18	1	46.90	10	47.20	46.85	-9	7,114	-0.13%
2021/02/17	0	0.00	9	45.47	46.15	-9	7,002	-0.13%
2021/02/05	1	44.15	2	44.13	44.20	-1	6,944	-0.01%
2021/02/04	1	43.85	0	0.00	43.90	1	6,937	0.01%
2021/02/03	0	0.00	2	43.83	43.70	-2	6,939	-0.03%
2021/02/02	3	43.55	10	43.75	43.75	-7	6,955	-0.10%
2021/02/01	6	42.28	41	42.30	42.55	-35	6,936	-0.50%
2021/01/29	4	43.50	0	0.00	43.10	4	6,909	0.06%
2021/01/28	6	44.59	0	0.00	44.35	6	6,858	0.09%
2021/01/27	0	0.00	1	45.50	45.45	-1	6,841	-0.01%
2021/01/26	2	45.20	6	45.14	44.70	-4	6,806	-0.06%
2021/01/25	0	0.00	3	45.00	44.90	-3	6,778	-0.04%
2021/01/22	11	44.40	3	44.43	44.65	8	6,759	0.12%
2021/01/21	15	44.09	8	44.56	44.05	7	6,733	0.10%
2021/01/20	16	45.75	8	46.35	45.10	8	6,699	0.12%
2021/01/19	11	46.60	33.5	46.59	46.10	-22.5	6,581	-0.34%
2021/01/18	16	45.84	19.2	46.51	46.10	-3.2	6,537	-0.05%
2021/01/15	53.2	47.57	116	47.27	47.30	-62.9	6,465	-0.97%	大賣/
2021/01/14	19	47.43	45	47.65	48.20	-26	6,337	-0.41%
2021/01/13	21.3	46.49	23	46.83	46.55	-1.7	6,131	-0.03%
2021/01/12	18	47.01	5	48.00	46.15	13	6,067	0.21%
2021/01/11	16	47.50	14	47.34	47.50	2	5,985	0.03%
2021/01/08	0.1	45.65	0	0.00	45.35	0.1	5,832	0.00%
2021/01/07	5	45.75	2	45.60	45.80	3	5,840	0.05%
2021/01/06	7	45.89	63	45.67	45.65	-56	5,914	-0.95%
2021/01/05	11	46.81	8	46.81	46.85	3	5,892	0.05%
2021/01/04	11	47.75	9	47.78	47.65	2	5,976	0.03%
2020/12/31	13	47.51	7	47.59	47.45	6	5,860	0.10%
2020/12/30	13	46.22	22	46.43	46.70	-9	5,800	-0.16%
2020/12/29	24	46.26	12	46.14	46.20	12	5,800	0.21%
2020/12/28	1	46.75	59	46.66	46.65	-58	5,771	-1.00%
2020/12/25	196	46.57	4	46.36	46.40	192	5,712	3.36%	大買/鉅額交易
2020/12/24	6	46.93	2	46.80	46.75	4	5,641	0.07%
2020/12/23	129	45.93	8	46.22	46.20	121	5,543	2.18%	大買/鉅額交易
2020/12/22	28.8	45.77	6	45.55	44.90	22.8	5,383	0.42%
2020/12/21	5	44.18	16	44.50	45.05	-11	5,259	-0.21%
2020/12/18	1	45.25	2	44.70	44.75	-1	5,182	-0.02%
2020/12/17	0	0.00	14	45.01	45.00	-14	5,165	-0.27%
2020/12/16	8.5	45.46	3	45.52	45.30	5.5	5,161	0.11%
2020/12/15	18	46.05	58.3	45.27	45.15	-40.3	5,109	-0.79%
2020/12/14	1	48.10	1	47.65	47.40	0	4,874	0.00%
2020/12/11	33	48.15	4	47.55	46.95	29	4,843	0.60%
2020/12/10	8	48.84	28	48.37	48.25	-20	4,790	-0.42%
2020/12/09	21	51.11	9	51.07	51.00	12	4,654	0.26%
2020/12/08	21	49.90	21	50.26	50.20	0	4,480	0.00%
2020/12/07	34	50.96	35.6	50.52	50.80	-1.6	4,324	-0.04%
2020/12/04	46.3	48.76	27.7	49.00	48.75	18.6	3,916	0.48%
2020/12/03	119.3	48.36	74	48.14	47.50	45.3	3,684	1.23%	大買/
2020/12/02	3	46.40	14	45.83	46.45	-11	3,307	-0.33%
2020/12/01	1	45.20	12	44.69	45.50	-11	3,232	-0.34%
2020/11/30	3	45.37	1	45.20	45.20	2	3,333	0.06%
2020/11/27	42	46.15	20.3	46.39	45.75	21.7	3,579	0.61%
2020/11/26	4	44.08	1	43.85	44.35	3	3,259	0.09%
2020/11/25	2	43.48	0	0.00	43.75	2	3,232	0.06%
2020/11/24	5	44.13	0	0.00	43.90	5	3,200	0.16%
2020/11/23	0	0.00	11	44.84	44.80	-11	3,145	-0.35%
2020/11/20	5	43.15	6	43.34	43.70	-1	2,993	-0.03%
2020/11/19	1	42.45	14	42.71	42.50	-13	2,942	-0.44%
2020/11/18	1	42.55	2	42.70	42.65	-1	2,939	-0.03%
2020/11/17	2	42.43	5	42.50	42.35	-3	2,936	-0.10%
2020/11/16	3	42.02	1	42.00	42.05	2	2,982	0.07%
2020/11/13	2	41.55	10	41.70	41.90	-8	3,028	-0.26%
2020/11/12	1	42.55	10	42.97	42.55	-9	3,059	-0.29%
2020/11/11	0	0.00	2	42.70	42.80	-2	3,120	-0.06%
2020/11/10	0	0.00	3	42.90	42.50	-3	3,138	-0.10%
2020/11/09	2	42.35	0	0.00	42.35	2	3,181	0.06%
2020/11/06	2	41.93	9	42.01	41.90	-7	3,206	-0.22%
2020/11/04	2	41.55	0	0.00	41.70	2	3,371	0.06%
2020/11/03	2	41.65	0	0.00	41.65	2	3,397	0.06%
2020/11/02	2	40.93	10	41.00	40.90	-8	3,436	-0.23%
2020/10/30	3	41.90	3	41.62	41.40	0	3,457	0.00%
2020/10/29	11	41.55	0	0.00	42.20	11	3,572	0.31%
2020/10/28	9	42.27	0	0.00	42.10	9	3,609	0.25%
2020/10/27	10	43.63	1	43.65	43.85	9	3,619	0.25%
2020/10/23	4	44.04	0	0.00	43.95	4	3,731	0.11%
2020/10/22	1.3	43.28	1	43.50	43.50	0.3	3,787	0.01%
2020/10/20	9	45.80	7	45.64	45.75	2	3,749	0.05%
2020/10/19	1	45.55	0	0.00	45.65	1	3,768	0.03%
2020/10/16	0	0.00	1	45.75	45.30	-1	3,780	-0.03%
2020/10/15	2	46.40	0	0.00	46.10	2	3,764	0.05%
2020/10/14	0	0.00	4	46.70	46.50	-4	3,768	-0.11%
2020/10/13	1	45.70	5	46.04	45.85	-4	3,693	-0.11%
2020/10/12	24	46.16	47	46.28	45.50	-23	3,642	-0.63%
2020/10/08	0	0.00	1	45.25	45.15	-1	3,536	-0.03%
2020/10/07	10	44.50	22	44.90	44.55	-12	3,507	-0.34%
2020/10/06	9	43.84	20	44.01	44.10	-11	3,465	-0.32%
2020/09/29	10	41.70	3	41.50	41.20	7	4,078	0.17%
2020/09/28	6	41.78	0	0.00	41.70	6	4,303	0.14%
2020/09/25	0	0.00	1	41.00	40.90	-1	4,341	-0.02%
2020/09/24	9	42.35	0	0.00	42.05	9	4,396	0.20%
2020/09/23	1	43.75	0	0.00	43.75	1	4,394	0.02%
2020/09/22	8	43.97	0	0.00	44.00	8	4,399	0.18%
2020/09/21	1	45.05	2	45.88	45.05	-1	4,359	-0.02%
2020/09/17	2	45.10	3	45.68	45.25	-1	4,319	-0.02%
2020/09/16	0	0.00	5	45.48	45.30	-5	4,300	-0.12%
2020/09/15	3	45.42	9	45.74	45.00	-6	4,317	-0.14%
2020/09/14	0	0.00	6	44.50	44.80	-6	4,231	-0.14%
2020/09/11	2	43.25	6	43.13	43.10	-4	4,186	-0.10%
2020/09/09	4	44.10	1	44.30	44.35	3	4,145	0.07%
2020/09/08	1	44.85	0	0.00	44.75	1	4,132	0.02%
2020/09/07	4	45.45	6	45.43	44.75	-2	4,107	-0.05%
2020/09/04	2	44.35	0	0.00	44.90	2	4,073	0.05%
2020/09/03	14	45.43	2	45.30	45.50	12	4,036	0.30%
2020/09/02	26	46.31	23	46.05	46.60	3	3,899	0.08%
2020/09/01	1	43.30	2	42.83	43.20	-1	3,618	-0.03%
2020/08/27	2	43.53	0	0.00	43.15	2	3,720	0.05%
2020/08/26	2	43.65	0	0.00	43.60	2	3,725	0.05%
2020/08/25	0	0.00	0.3	43.90	43.80	-0.3	3,756	-0.01%
2020/08/21	3	43.05	0	0.00	43.05	3	3,855	0.08%
2020/08/20	3	42.13	13	42.13	42.55	-10	3,846	-0.26%
2020/08/19	4	44.21	1	44.05	44.00	3	3,804	0.08%
2020/08/18	5	45.74	0	0.00	45.65	5	3,761	0.13%
2020/08/17	4	46.08	0	0.00	46.65	4	3,716	0.11%
2020/08/14	1	45.25	1	45.60	45.60	0	3,649	0.00%
2020/08/13	0	0.00	1	45.95	45.95	-1	3,628	-0.03%
2020/08/12	4	45.43	3	45.37	45.15	1	3,551	0.03%
2020/08/11	1	45.35	0	0.00	44.95	1	3,516	0.03%
2020/08/10	9	47.48	32	47.34	47.30	-23	3,459	-0.66%
2020/08/07	0	0.00	14	46.95	47.10	-14	3,354	-0.42%
2020/08/06	11	46.26	0	0.00	46.00	11	3,321	0.33%
2020/08/05	3	47.07	1	46.90	47.00	2	3,283	0.06%
2020/08/04	17	47.23	23	47.77	47.00	-6	3,286	-0.18%
2020/08/03	22	46.01	2	46.23	46.40	20	3,226	0.62%
2020/07/31	23	46.48	3	46.22	46.30	20	3,255	0.61%
2020/07/30	0	0.00	10	45.60	46.00	-10	3,211	-0.31%
2020/07/29	5	44.30	16	44.55	44.95	-11	3,135	-0.35%
2020/07/28	4.3	44.26	3	42.58	42.70	1.3	3,103	0.04%
2020/07/27	8	43.36	13	43.45	44.00	-5	3,047	-0.16%
2020/07/24	3	42.73	0	0.00	42.70	3	3,010	0.10%
2020/07/22	0	0.00	14	44.45	44.60	-14	2,977	-0.47%
2020/07/21	0	0.00	1	43.20	43.20	-1	2,941	-0.03%
2020/07/20	3	43.23	0	0.00	43.25	3	2,928	0.10%
2020/07/17	0	0.00	2	42.93	43.00	-2	2,887	-0.07%
2020/07/16	2	41.98	4	42.14	42.30	-2	2,866	-0.07%
2020/07/15	7	42.32	1	41.70	41.70	6	2,861	0.21%
2020/07/14	0	0.00	1	43.15	43.30	-1	2,902	-0.03%
2020/07/13	0	0.00	2	43.70	43.80	-2	2,906	-0.07%
2020/07/10	24	44.17	1	44.00	43.70	23	2,895	0.79%
2020/07/09	20	46.33	19	46.53	45.55	1	2,814	0.04%
2020/07/08	49	47.91	12	47.92	47.45	37	2,649	1.40%
2020/07/07	21	43.60	43	44.76	45.35	-22	2,235	-0.98%
2020/07/06	10	41.25	1	40.60	41.25	9	2,022	0.44%
2020/07/03	4	40.99	0	0.00	40.85	4	1,990	0.20%
2020/07/02	0	0.00	3	40.28	40.40	-3	1,919	-0.16%
2020/06/29	0	0.00	1	38.35	38.35	-1	1,924	-0.05%
2020/06/24	0	0.00	1	38.80	38.75	-1	1,917	-0.05%
2020/06/23	0	0.00	41	38.37	38.35	-41	1,914	-2.14%
2020/06/22	7	39.19	76	38.78	38.70	-69	1,906	-3.62%
2020/06/19	1	39.30	40	38.78	39.20	-39	1,867	-2.09%
2020/06/18	2	38.40	53	38.51	38.35	-51	1,857	-2.74%
2020/06/17	1	38.60	0	0.00	38.45	1	1,857	0.05%
2020/06/09	4	39.66	0	0.00	39.40	4	1,938	0.21%
2020/06/05	151	39.93	2	40.08	40.10	149	1,936	7.69%	大買/鉅額交易
2020/06/04	60	39.20	2	39.25	38.95	58	1,896	3.06%
2020/06/03	1	38.80	1	38.80	38.75	0	2,000	0.00%
2020/06/02	2	38.35	0	0.00	38.30	2	2,014	0.10%
2020/06/01	1	38.40	6	38.45	38.40	-5	2,002	-0.25%
2020/05/29	11	39.06	9	39.10	39.05	2	1,963	0.10%
2020/05/28	16	39.09	13	39.28	38.95	3	1,932	0.16%
2020/05/27	3	38.20	1	37.95	38.15	2	1,846	0.11%
2020/05/26	5	38.60	14	38.65	38.05	-9	1,845	-0.49%
2020/05/25	31	37.92	7	37.75	38.10	24	1,824	1.32%
2020/05/22	18	37.32	0	0.00	37.30	18	1,799	1.00%
2020/05/21	2	37.00	0	0.00	36.95	2	1,780	0.11%
2020/05/19	1	35.15	1	35.45	35.50	0	1,830	0.00%
2020/05/18	2	35.05	1	35.70	35.05	1	1,831	0.05%
2020/05/15	2	36.48	20	36.15	36.00	-18	1,816	-0.99%
2020/05/14	11	37.19	0	0.00	36.85	11	1,798	0.61%
2020/05/12	0	0.00	3	38.50	38.15	-3	1,772	-0.17%
2020/05/11	2	38.45	0	0.00	38.30	2	1,763	0.11%
2020/05/08	20	39.18	4	39.05	39.15	16	1,720	0.93%
2020/05/07	11	39.18	1	39.35	39.15	10	1,648	0.61%
2020/05/06	0	0.00	2	37.78	37.40	-2	1,566	-0.13%
2020/05/04	1	36.25	0	0.00	36.25	1	1,529	0.07%
2020/04/28	2	36.85	0	0.00	36.85	2	1,526	0.13%
2020/04/24	0	0.00	1	36.15	36.00	-1	1,561	-0.06%
2020/04/23	1.1	35.80	0	0.00	36.00	1.1	1,565	0.07%
2020/04/20	0.2	36.90	0	0.00	36.80	0.2	1,551	0.01%
2020/04/17	3	38.08	1	37.05	37.25	2	1,546	0.13%
2020/04/16	1	36.55	0	0.00	36.90	1	1,458	0.07%
2020/04/15	1	35.65	3	35.53	35.60	-2	1,428	-0.14%
2020/04/14	0	0.00	5	34.61	34.75	-5	1,400	-0.36%
2020/04/13	4	34.21	3	34.67	34.00	1	1,394	0.07%
2020/04/10	0.1	34.00	0	0.00	34.00	0.1	1,392	0.01%
2020/04/09	1	34.15	1	35.30	34.15	0	1,431	0.00%
2020/04/08	3	34.85	0	0.00	34.95	3	1,466	0.20%
2020/04/07	0	0.00	5	34.37	34.35	-5	1,448	-0.35%
2020/04/06	3	33.58	14.6	33.47	33.65	-11.6	1,434	-0.81%
2020/04/01	0	0.00	17	32.39	33.05	-17	1,427	-1.19%
2020/03/31	1	31.10	0	0.00	31.10	1	1,399	0.07%
2020/03/30	0	0.00	1.2	31.00	31.05	-1.2	1,403	-0.09%
2020/03/27	7	31.18	20	31.59	30.75	-13	1,452	-0.90%
2020/03/26	0	0.00	1	30.05	30.80	-1	1,445	-0.07%
2020/03/25	3	30.88	2	31.65	30.60	1	1,441	0.07%
2020/03/24	0	0.00	6	29.71	29.80	-6	1,424	-0.42%
2020/03/23	2	28.10	8	28.59	28.10	-6	1,423	-0.42%
2020/03/20	3	29.23	22	28.99	29.15	-19	1,424	-1.33%
2020/03/19	25	27.93	10	27.25	27.20	15	1,415	1.06%
2020/03/18	0	0.00	2	31.00	30.20	-2	1,403	-0.14%
2020/03/17	7	29.89	20	30.42	30.20	-13	1,399	-0.93%
2020/03/16	8.1	33.19	0	0.00	32.25	8.1	1,381	0.59%
2020/03/13	13	34.44	3	34.40	35.00	10	1,369	0.73%
2020/03/12	28	38.93	1	38.05	38.20	27	1,354	1.99%
2020/03/11	0	0.00	10	42.59	41.40	-10	1,335	-0.75%
2020/03/10	24	41.85	2	42.53	42.20	22	1,331	1.65%
2020/03/09	3	44.37	14	44.67	43.40	-11	1,310	-0.84%
2020/03/06	1	42.80	3	42.83	42.90	-2	1,193	-0.17%
2020/03/05	2	42.25	0	0.00	42.00	2	1,213	0.16%
2020/03/03	0	0.00	3	41.75	41.40	-3	1,469	-0.20%
2020/03/02	3	41.15	0	0.00	41.15	3	1,498	0.20%
2020/02/27	3	41.15	0	0.00	41.45	3	1,534	0.20%
2020/02/26	0	0.00	1	42.50	42.10	-1	1,528	-0.07%
2020/02/24	0	0.00	1	42.55	42.80	-1	1,530	-0.07%
2020/02/21	2	43.58	1	43.35	43.30	1	1,537	0.07%
2020/02/20	12	44.36	14	44.34	44.10	-2	1,556	-0.13%
2020/02/19	2	42.10	1	42.20	42.20	1	1,519	0.07%
2020/02/13	2	41.78	0	0.00	41.50	2	1,541	0.13%
2020/02/12	1	41.60	0	0.00	41.55	1	1,565	0.06%
2020/02/10	1	40.60	3	40.93	40.60	-2	1,588	-0.13%
2020/02/07	3	41.83	6	41.95	41.80	-3	1,589	-0.19%
2020/02/06	0	0.00	2	42.25	42.60	-2	1,591	-0.13%
2020/02/04	2.7	41.47	0	0.00	41.45	2.7	1,628	0.17%
2020/02/03	2	39.25	1	39.85	40.00	1	1,645	0.06%
2020/01/30	18	41.91	13	41.50	41.45	5	1,790	0.28%
2020/01/17	2	46.13	0	0.00	46.10	2	1,778	0.11%
2020/01/15	1	46.00	0	0.00	46.10	1	1,805	0.06%
2020/01/14	7	46.25	0	0.00	46.20	7	1,813	0.39%
2020/01/10	0	0.00	1	46.10	46.10	-1	1,889	-0.05%
2020/01/06	5	46.65	0	0.00	46.50	5	2,008	0.25%
2020/01/03	7	47.47	6	47.35	47.20	1	2,008	0.05%
2020/01/02	3	47.82	9.3	48.01	48.40	-6.3	1,967	-0.32%
2019/12/31	0.3	46.85	3	47.10	46.75	-2.7	1,935	-0.14%
2019/12/30	1	47.20	0	0.00	47.10	1	1,936	0.05%
2019/12/26	1	47.25	0	0.00	47.25	1	1,921	0.05%
2019/12/25	3	47.03	0	0.00	47.00	3	1,941	0.15%
2019/12/24	9	47.26	4	47.05	47.00	5	1,937	0.26%
2019/12/19	0.4	46.65	0	0.00	46.50	0.4	1,906	0.02%
2019/12/16	5	46.55	1	46.80	46.80	4	1,961	0.20%
2019/12/13	0	0.00	4	46.28	46.15	-4	1,959	-0.20%
2019/12/12	1	47.00	0	0.00	46.55	1	1,959	0.05%
2019/12/11	10	46.65	0	0.00	46.60	10	1,972	0.51%
2019/12/09	2	47.70	5	47.30	47.30	-3	2,025	-0.15%
2019/12/06	5.2	47.43	13	47.11	47.10	-7.8	2,110	-0.37%
2019/12/05	0	0.00	3	47.17	46.70	-3	2,159	-0.14%
2019/12/04	2	46.35	0	0.00	46.35	2	2,182	0.09%
2019/12/03	3	47.10	13	46.83	46.65	-10	2,211	-0.45%
2019/12/02	27	47.10	13	46.58	46.40	14	2,217	0.63%
2019/11/29	45	49.75	44	49.50	48.35	1	2,186	0.05%
2019/11/26	3	47.60	14	47.48	47.25	-11	2,061	-0.53%
2019/11/25	0.7	47.70	1	47.30	47.70	-0.3	2,041	-0.02%
2019/11/22	0.1	46.75	0	0.00	46.75	0.1	2,035	0.00%
2019/11/20	2	46.63	0	0.00	46.75	2	2,194	0.09%
2019/11/19	0	0.00	3	47.42	47.45	-3	2,202	-0.14%
2019/11/18	2	47.80	1	47.90	47.95	1	2,206	0.05%
2019/11/13	3.1	46.75	2	46.68	46.65	1.1	2,240	0.05%
2019/11/12	0	0.00	2	46.53	46.65	-2	2,247	-0.09%
2019/11/11	0	0.00	1	46.50	46.30	-1	2,258	-0.04%
2019/11/08	3	47.03	1	46.75	47.05	2	2,247	0.09%
2019/11/07	1	45.90	0	0.00	45.95	1	2,238	0.04%
2019/11/06	1	47.20	0	0.00	46.60	1	2,239	0.04%
2019/11/05	3	47.20	2	47.25	47.20	1	2,238	0.04%
2019/11/04	1	47.00	0	0.00	47.15	1	2,240	0.04%
2019/11/01	2	46.25	1	46.55	46.70	1	2,238	0.04%
2019/10/31	5	46.70	2	47.05	46.50	3	2,265	0.13%
2019/10/30	4	47.08	2	47.55	47.50	2	2,249	0.09%
2019/10/29	6.3	47.88	4	47.86	47.25	2.3	2,313	0.10%
2019/10/28	22	48.33	4	48.50	48.35	18	2,408	0.75%
2019/10/25	2	49.93	11	50.07	49.85	-9	2,298	-0.39%
2019/10/24	0	0.00	1	49.80	49.60	-1	2,285	-0.04%
2019/10/23	2	49.18	2	49.35	49.15	0	2,286	0.00%
2019/10/22	5	49.68	4	49.33	49.40	1	2,297	0.04%
2019/10/21	1	48.55	0	0.00	49.20	1	2,288	0.04%
2019/10/18	9	49.04	1	49.20	48.85	8	2,296	0.35%
2019/10/17	2	50.45	1	50.30	50.40	1	2,276	0.04%
2019/10/16	2	51.20	3	50.50	50.30	-1	2,269	-0.04%
2019/10/15	12	51.36	5	51.08	51.10	7	2,248	0.31%
2019/10/14	2	50.40	0	0.00	50.40	2	2,197	0.09%
2019/10/08	2	49.30	0	0.00	49.20	2	2,168	0.09%
2019/10/04	1	50.50	10	50.40	50.40	-9	2,244	-0.40%
2019/10/01	1	49.35	0	0.00	49.80	1	2,251	0.04%
2019/09/27	2	48.60	15	48.20	48.60	-13	2,287	-0.57%
2019/09/26	1	50.10	0	0.00	49.95	1	2,269	0.04%
2019/09/24	0	0.00	2	50.60	50.50	-2	2,293	-0.09%
2019/09/23	1	51.20	0	0.00	50.80	1	2,285	0.04%
2019/09/20	2	51.15	0	0.00	51.00	2	2,277	0.09%
2019/09/19	3	50.00	0	0.00	50.40	3	2,242	0.13%
2019/09/18	3	50.63	0	0.00	50.10	3	2,222	0.14%
2019/09/17	1	50.60	0	0.00	50.50	1	2,209	0.05%
2019/09/16	1	50.50	0	0.00	50.40	1	2,237	0.04%
2019/09/12	2	51.75	1	51.40	51.40	1	2,244	0.04%
2019/09/11	4	51.68	6	51.83	51.80	-2	2,229	-0.09%
2019/09/10	1	51.20	1	51.90	51.30	0	2,204	0.00%
2019/09/09	37	52.89	35	52.98	52.80	2	2,163	0.09%
2019/09/06	2	52.60	2	52.00	51.80	0	2,061	0.00%
2019/09/05	0	0.00	2	52.00	51.80	-2	1,994	-0.10%
2019/09/04	1	51.70	2	51.75	51.70	-1	1,959	-0.05%
2019/09/03	0	0.00	3	51.20	50.80	-3	1,935	-0.16%
2019/09/02	1	51.20	4	51.10	51.50	-3	1,913	-0.16%
2019/08/30	9	51.67	8	51.43	50.90	1	1,883	0.05%
2019/08/29	3	50.23	6	50.77	51.30	-3	1,798	-0.17%
2019/08/28	1	49.55	19	49.64	49.60	-18	1,747	-1.03%
2019/08/27	10	50.64	8	50.34	49.95	2	1,732	0.12%
2019/08/26	4	49.90	5	50.26	49.90	-1	1,703	-0.06%
2019/08/23	19	50.68	17	50.64	50.80	2	1,647	0.12%
2019/08/22	1	48.80	0	0.00	49.30	1	1,548	0.06%
2019/08/21	0	0.00	3	49.70	49.30	-3	1,529	-0.20%
2019/08/20	4	49.59	1	49.10	49.50	3	1,515	0.20%
2019/08/19	0	0.00	4	47.96	47.90	-4	1,449	-0.28%
2019/08/16	0	0.00	14	47.36	47.50	-14	1,457	-0.96%
2019/08/14	10	46.84	16	46.87	46.95	-6	1,443	-0.42%
2019/08/13	6	46.03	1	46.40	45.80	5	1,430	0.35%
2019/08/12	12	46.59	0	0.00	46.30	12	1,429	0.84%
2019/08/07	5	47.85	10	47.88	47.00	-5	1,402	-0.36%
2019/08/06	5	46.00	0	0.00	47.80	5	1,405	0.36%
2019/08/05	6	47.37	1	47.30	47.30	5	1,407	0.36%
2019/08/02	17	47.79	20	48.23	47.30	-3	1,407	-0.21%
2019/08/01	4	49.11	0	0.00	49.45	4	1,378	0.29%
2019/07/31	6	49.96	1	49.95	49.70	5	1,375	0.36%
2019/07/30	31	53.66	6	52.47	52.00	25	1,298	1.93%
2019/07/29	2	51.20	1	51.80	51.80	1	1,175	0.09%
2019/07/25	1	51.70	1	51.90	51.90	0	1,136	0.00%
2019/07/24	3	51.67	3	51.70	51.70	0	1,129	0.00%
2019/07/23	1	50.60	8	50.70	50.40	-7	1,132	-0.62%
2019/07/19	2	50.90	4	50.93	51.20	-2	1,111	-0.18%
2019/07/18	0	0.00	2	49.30	49.20	-2	1,060	-0.19%
2019/07/17	3	49.70	0	0.00	49.55	3	1,067	0.28%
2019/07/16	2	49.90	3	49.93	49.95	-1	1,086	-0.09%
2019/07/12	4	50.44	1	50.00	50.10	3	1,104	0.27%
2019/07/11	14	50.12	15	50.27	50.30	-1	1,112	-0.09%
2019/07/10	1	48.70	5	49.07	49.60	-4	1,085	-0.37%
2019/07/09	3	47.47	0	0.00	47.20	3	1,049	0.29%
2019/07/08	1	48.00	0	0.00	47.95	1	1,062	0.09%
2019/07/05	1	48.70	1	48.20	48.20	0	1,087	0.00%
2019/07/04	1	48.00	3	48.35	48.50	-2	1,129	-0.18%
2019/07/03	2	47.03	0	0.00	47.00	2	1,106	0.18%
2019/07/02	1	47.80	0	0.00	48.20	1	1,135	0.09%
2019/07/01	0	0.00	1	47.85	48.00	-1	1,149	-0.09%
2019/06/25	1	46.30	1	45.45	45.45	0	1,212	0.00%
2019/06/24	1	45.80	0	0.00	45.80	1	1,230	0.08%
2019/06/21	40	46.38	40	45.74	45.65	0	1,287	0.00%
2019/06/20	1	45.80	1	45.60	45.60	0	1,281	0.00%
2019/06/17	0	0.00	1	43.40	43.40	-1	1,560	-0.06%
2019/06/11	1	45.00	1	44.25	44.25	0	1,861	0.00%
2019/06/10	1	43.40	0	0.00	43.25	1	1,856	0.05%
2019/06/03	0	0.00	1	43.30	44.15	-1	1,921	-0.05%
2019/05/31	0	0.00	5	44.33	44.35	-5	1,935	-0.26%
2019/05/28	1	44.45	1	44.50	44.05	0	1,972	0.00%
2019/05/27	5	44.05	0	0.00	44.05	5	2,027	0.25%
2019/05/24	4	45.05	0	0.00	45.60	4	2,048	0.20%
2019/05/23	6	45.15	4	46.55	44.50	2	2,126	0.09%
2019/05/21	0	0.00	11	45.52	45.75	-11	2,226	-0.49%
2019/05/20	5	44.60	0	0.00	44.20	5	2,230	0.22%
2019/05/16	1	46.70	0	0.00	45.00	1	2,308	0.04%
2019/05/15	0	0.00	1	47.15	46.80	-1	2,358	-0.04%
2019/05/13	1	47.15	0	0.00	46.60	1	2,476	0.04%
2019/05/09	11	47.58	1	47.10	47.15	10	2,493	0.40%
2019/05/07	0	0.00	14	48.94	48.95	-14	2,495	-0.56%
2019/05/06	15	48.16	0	0.00	48.00	15	2,520	0.60%
2019/05/03	2	49.43	2	50.00	50.20	0	2,542	0.00%
2019/04/30	1	48.65	10	48.50	49.00	-9	2,609	-0.34%
2019/04/26	9	50.90	0	0.00	50.80	9	2,894	0.31%
2019/04/25	1	52.20	9	51.97	51.40	-8	2,978	-0.27%
2019/04/24	1	51.40	0	0.00	51.20	1	3,042	0.03%
2019/04/22	0	0.00	6	52.45	52.70	-6	3,037	-0.20%
2019/04/19	1	51.70	0	0.00	50.80	1	3,017	0.03%
2019/04/18	0	0.00	3	51.20	50.40	-3	3,009	-0.10%
2019/04/17	12	51.58	3	51.40	51.40	9	3,023	0.30%
2019/04/16	2	51.00	0	0.00	51.00	2	3,014	0.07%
2019/04/15	1	51.20	0	0.00	51.00	1	2,996	0.03%
2019/04/12	5	50.80	0	0.00	50.90	5	2,998	0.17%
2019/04/11	2	52.10	13	53.19	52.30	-11	2,988	-0.37%
2019/04/10	6	54.78	7	55.13	54.00	-1	2,958	-0.03%
2019/04/09	0	0.00	5	53.50	53.90	-5	2,891	-0.17%
2019/04/08	0	0.00	8	53.66	53.40	-8	2,873	-0.28%
2019/04/03	7	52.57	0	0.00	52.70	7	2,836	0.25%
2019/04/01	11	51.96	0	0.00	51.90	11	2,802	0.39%
2019/03/29	2	51.80	1	52.00	51.80	1	2,776	0.04%
2019/03/28	1	52.60	1	51.80	51.40	0	2,767	0.00%
2019/03/27	1	51.50	1	51.90	51.90	0	2,734	0.00%
2019/03/26	1	52.00	3	51.50	52.00	-2	2,714	-0.07%
2019/03/25	0	0.00	13	51.48	51.00	-13	2,657	-0.49%
2019/03/22	50	54.48	60	53.05	52.50	-10	2,627	-0.38%
2019/03/21	55	54.22	38	53.02	53.60	17	2,509	0.68%
2019/03/20	1	52.50	3	52.43	53.00	-2	2,412	-0.08%
2019/03/19	2	51.20	4	51.38	51.90	-2	2,367	-0.08%
2019/03/18	0	0.00	4	49.08	49.20	-4	2,145	-0.19%
2019/03/15	0	0.00	6	48.85	48.25	-6	2,131	-0.28%
2019/03/14	0	0.00	1	48.15	48.00	-1	2,126	-0.05%
2019/03/13	0	0.00	2	48.38	48.30	-2	2,142	-0.09%
2019/03/12	12	48.59	14	48.67	48.10	-2	2,173	-0.09%
2019/03/11	0	0.00	1	47.50	47.35	-1	2,153	-0.05%
2019/03/08	11	46.65	2	46.73	46.90	9	2,208	0.41%
2019/03/07	1	48.40	1	48.40	47.40	0	2,266	0.00%
2019/03/06	1	48.30	1	48.10	48.10	0	2,397	0.00%
2019/03/05	3	48.38	4	48.34	48.30	-1	2,490	-0.04%
2019/03/04	0	0.00	8	47.74	47.90	-8	2,501	-0.32%
2019/02/27	18	47.73	1	47.40	47.35	17	2,509	0.68%
2019/02/26	1	48.20	2	48.40	48.10	-1	2,515	-0.04%
2019/02/25	2	48.05	2	47.95	48.15	0	2,509	0.00%
2019/02/22	27	49.70	11	48.82	48.45	16	2,497	0.64%
2019/02/21	6	48.83	12	48.88	49.80	-6	2,425	-0.25%
2019/02/20	3	47.55	10	47.45	47.60	-7	2,324	-0.30%
2019/02/19	1	47.05	3	47.28	46.80	-2	2,312	-0.09%
2019/02/18	10	47.07	7	47.16	46.60	3	2,297	0.13%
2019/02/15	10	48.07	6	48.77	47.35	4	2,274	0.18%
2019/02/14	6	48.35	12	47.94	48.35	-6	2,210	-0.27%
2019/02/13	11	48.47	14	48.48	48.60	-3	2,158	-0.14%
2019/02/12	2	47.15	0	0.00	47.45	2	2,079	0.10%
2019/02/11	4	46.39	1	45.60	45.60	3	2,032	0.15%
2019/01/30	2	46.20	2	46.65	46.10	0	2,009	0.00%
2019/01/29	5	46.52	0	0.00	46.50	5	2,013	0.25%
2019/01/28	3	47.93	0	0.00	47.75	3	2,005	0.15%
2019/01/25	2	47.50	0	0.00	47.50	2	2,017	0.10%
2019/01/24	1	47.75	0	0.00	47.50	1	1,998	0.05%
2019/01/22	0	0.00	1	47.75	47.50	-1	1,954	-0.05%
2019/01/21	19	48.91	40	49.10	48.15	-21	1,914	-1.10%
2019/01/18	23	45.60	8	46.14	46.80	15	1,678	0.89%
2019/01/17	9	45.18	12	46.70	44.00	-3	1,608	-0.19%
2019/01/16	6	43.45	24	44.18	45.20	-18	1,529	-1.18%
2019/01/15	0	0.00	2	42.05	41.85	-2	1,464	-0.14%
2019/01/14	6	41.78	0	0.00	41.05	6	1,479	0.41%
2019/01/11	0	0.00	1	42.45	41.75	-1	1,492	-0.07%
2019/01/10	0	0.00	4	41.96	41.95	-4	1,493	-0.27%
2019/01/09	3	41.30	3	42.40	42.20	0	1,493	0.00%
2019/01/08	0	0.00	1	39.55	40.65	-1	1,472	-0.07%
2019/01/07	0	0.00	2	39.55	39.30	-2	1,484	-0.13%
2019/01/03	8	38.13	0	0.00	37.80	8	1,530	0.52%
2018/12/26	0	0.00	2	39.75	39.60	-2	1,571	-0.13%
2018/12/24	1	41.05	0	0.00	41.40	1	1,572	0.06%
2018/12/21	5	39.66	0	0.00	39.90	5	1,572	0.32%
2018/12/19	2	41.28	0	0.00	40.90	2	1,569	0.13%
2018/12/17	0	0.00	2	41.00	41.10	-2	1,583	-0.13%
2018/12/14	5	41.30	0	0.00	41.40	5	1,594	0.31%
2018/12/12	3	42.90	0	0.00	42.90	3	1,618	0.19%
2018/12/11	0	0.00	5	42.09	42.05	-5	1,607	-0.31%
2018/12/10	4	41.11	0	0.00	41.00	4	1,629	0.25%
2018/12/07	3	42.72	0	0.00	42.80	3	1,620	0.19%
2018/12/06	5	44.31	0	0.00	43.80	5	1,620	0.31%
2018/12/05	5	46.70	0	0.00	45.90	5	1,601	0.31%
2018/12/03	2	48.75	5	48.65	48.45	-3	1,569	-0.19%
2018/11/30	4	48.13	2	47.80	48.45	2	1,534	0.13%
2018/11/29	6	46.91	6	48.03	49.20	0	1,471	0.00%
2018/11/28	16	43.22	17	44.16	45.40	-1	1,334	-0.07%
2018/11/27	0	0.00	5	40.39	41.55	-5	1,233	-0.41%
2018/11/26	0	0.00	10	39.46	39.70	-10	1,199	-0.83%
2018/11/23	7	38.19	6	38.78	38.25	1	1,185	0.08%
2018/11/22	7	39.73	1	39.90	39.25	6	1,166	0.51%
2018/11/19	0	0.00	6	37.93	38.40	-6	1,123	-0.53%
2018/11/16	0	0.00	3	36.85	37.00	-3	1,121	-0.27%
2018/11/15	4	35.99	0	0.00	36.10	4	1,137	0.35%
2018/11/13	2	35.90	1	35.30	36.25	1	1,250	0.08%
2018/11/12	7	36.32	0	0.00	36.25	7	1,254	0.56%
2018/11/07	0	0.00	10	37.86	37.90	-10	1,267	-0.79%
2018/11/06	9	36.71	1	37.45	36.10	8	1,282	0.62%
2018/11/02	0	0.00	10	38.73	38.25	-10	1,284	-0.78%
2018/11/01	2	37.63	12	37.73	37.70	-10	1,268	-0.79%
2018/10/31	0	0.00	6	35.55	36.45	-6	1,261	-0.48%
2018/10/29	5	34.10	9	33.72	34.60	-4	1,243	-0.32%
2018/10/26	1	33.50	7	34.06	33.60	-6	1,251	-0.48%
2018/10/25	3	34.58	0	0.00	34.45	3	1,270	0.24%
2018/10/24	2	36.55	0	0.00	36.25	2	1,284	0.16%
2018/10/23	1	37.00	0	0.00	36.85	1	1,309	0.08%
2018/10/22	7	38.64	2	38.40	39.20	5	1,338	0.37%
2018/10/19	2	37.20	1	39.50	39.50	1	1,313	0.08%
2018/10/18	1	37.00	2	36.80	37.00	-1	1,297	-0.08%
2018/10/16	1	36.05	3	36.63	35.80	-2	1,282	-0.16%
2018/10/15	1	35.75	7	35.92	35.75	-6	1,276	-0.47%
2018/10/12	3	33.55	3	34.00	34.85	0	1,281	0.00%
2018/10/11	10	34.58	1	34.90	34.50	9	1,246	0.72%
2018/10/09	3	38.40	2	38.00	38.30	1	1,228	0.08%
2018/10/08	0	0.00	30	39.40	40.10	-30	1,222	-2.45%
2018/10/05	5	39.87	15	39.13	39.30	-10	1,232	-0.81%
2018/10/04	14	41.41	6	41.45	41.20	8	1,220	0.66%
2018/10/03	0	0.00	2	42.70	42.80	-2	1,210	-0.17%
2018/09/28	2	45.25	0	0.00	44.35	2	1,220	0.16%
2018/09/25	0	0.00	1	44.40	45.35	-1	1,243	-0.08%
2018/09/21	1	43.50	0	0.00	44.20	1	1,243	0.08%
2018/09/20	3.3	44.28	0	0.00	43.80	3.3	1,259	0.26%
2018/09/19	4	44.68	1	44.90	44.65	3	1,257	0.24%
2018/09/18	2	43.20	0	0.00	43.40	2	1,254	0.16%
2018/09/13	0.4	44.80	0	0.00	45.00	0.4	1,225	0.03%
2018/09/12	6	45.50	10	44.95	44.35	-4	1,221	-0.33%
2018/09/11	0	0.00	11	47.22	47.20	-11	1,208	-0.91%
2018/09/10	7.4	48.08	1	47.60	47.20	6.4	1,207	0.53%
2018/09/07	14	49.51	2	51.00	49.60	12	1,222	0.98%
2018/09/06	10	51.80	0	0.00	51.50	10	1,225	0.82%
2018/09/05	2	54.10	0	0.00	53.60	2	1,249	0.16%
2018/09/04	6	54.07	0	0.00	54.70	6	1,316	0.46%
2018/09/03	18	55.47	0	0.00	54.60	18	1,357	1.33%
2018/08/31	0	0.00	3	55.60	56.20	-3	1,418	-0.21%
2018/08/30	0	0.00	35	54.42	54.60	-35	1,445	-2.42%
2018/08/29	0	0.00	16	54.36	54.40	-16	1,501	-1.07%
2018/08/28	20	54.85	2	54.60	54.80	18	1,568	1.15%
2018/08/27	0	0.00	2	53.40	53.50	-2	1,596	-0.13%
2018/08/24	7	51.44	0	0.00	52.40	7	1,617	0.43%
2018/08/23	0	0.00	2	52.00	52.00	-2	1,705	-0.12%
2018/08/22	10	52.00	0	0.00	51.50	10	1,742	0.57%
2018/08/21	21	50.27	8	50.09	51.20	13	1,803	0.72%
2018/08/20	24	53.10	0	0.00	51.80	24	1,809	1.33%
2018/08/17	3	57.30	0	0.00	57.30	3	1,770	0.17%
2018/08/15	0	0.00	5	59.00	59.20	-5	1,797	-0.28%
2018/08/14	0	0.00	5	58.56	59.00	-5	1,820	-0.27%
2018/08/13	9	57.93	1	58.10	57.40	8	1,832	0.44%
2018/08/09	1	62.80	0	0.00	62.40	1	1,855	0.05%
2018/08/08	1	63.40	1	63.70	63.20	0	1,903	0.00%
2018/08/06	0	0.00	10	63.00	62.90	-10	1,973	-0.51%
2018/08/02	1	62.60	0	0.00	62.30	1	2,034	0.05%
2018/08/01	0	0.00	1	62.90	64.00	-1	2,059	-0.05%
2018/07/31	6	61.85	0	0.00	61.70	6	2,068	0.29%
2018/07/23	1	60.50	5	60.20	59.90	-4	2,153	-0.19%
2018/07/20	1	60.80	0	0.00	61.20	1	2,191	0.05%
2018/07/19	3	62.23	12	62.45	61.50	-9	2,250	-0.40%
2018/07/18	12	61.05	1.1	61.19	61.00	10.9	2,270	0.48%
2018/07/16	6	60.57	0	0.00	60.50	6	2,381	0.25%
2018/07/13	5	61.00	0	0.00	60.50	5	2,407	0.21%
2018/07/09	0	0.00	2	60.60	60.40	-2	2,458	-0.08%
2018/07/06	0	0.00	5	60.90	60.60	-5	2,477	-0.20%
2018/07/05	1	59.80	0	0.00	59.50	1	2,490	0.04%
2018/07/04	4	59.65	2	59.65	59.40	2	2,503	0.08%
2018/07/03	4	59.98	0	0.00	60.20	4	2,496	0.16%
2018/07/02	3	61.97	4	63.05	62.90	-1	2,495	-0.04%
2018/06/29	1	62.60	1	63.00	63.00	0	2,509	0.00%
2018/06/28	1	60.00	2	60.30	60.00	-1	2,495	-0.04%
2018/06/26	1	62.20	1	62.70	61.80	0	2,525	0.00%
2018/06/19	7	65.63	1	66.10	65.00	6	2,600	0.23%
2018/06/15	0	0.00	40	67.54	66.90	-40	2,621	-1.53%
2018/06/13	16	70.13	10	69.61	69.10	6	2,624	0.23%
2018/06/12	11	72.45	10	71.06	70.70	1	2,696	0.04%
2018/06/08	3	69.93	0	0.00	69.00	3	2,833	0.11%
2018/06/07	20	68.60	0	0.00	68.60	20	2,822	0.71%
2018/06/06	1	67.50	20	68.20	68.50	-19	2,878	-0.66%
2018/06/05	3	69.00	5	68.72	67.70	-2	2,852	-0.07%
2018/06/04	6	67.60	21	67.90	67.40	-15	2,807	-0.53%
2018/05/31	0	66.80	0	0.00	66.60	0	2,799	0.00%
2018/05/30	0	0.00	7	65.00	65.20	-7	2,739	-0.26%
2018/05/29	10	63.60	1	65.00	65.20	9	2,724	0.33%
2018/05/28	26	63.72	14	63.46	64.00	12	2,688	0.45%
2018/05/25	6	61.15	0	0.00	61.20	6	2,701	0.22%
2018/05/23	5	59.60	0	0.00	59.50	5	2,988	0.17%
2018/05/22	3	60.20	1	60.20	60.20	2	3,062	0.07%
2018/05/21	11	60.15	8	61.03	61.20	3	3,092	0.10%
2018/05/18	1	59.30	33	59.45	59.50	-32	3,116	-1.03%
2018/05/17	2	60.55	1	61.80	60.00	1	3,163	0.03%
2018/05/16	31	61.30	7	61.46	61.90	24	3,175	0.76%
2018/05/15	2	58.90	0	0.00	58.90	2	3,205	0.06%
2018/05/14	0	0.00	6	60.60	60.20	-6	3,291	-0.18%
2018/05/11	0	0.00	3	59.23	59.30	-3	3,337	-0.09%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	2	56.85	3	58.63	56.90	-1	3,412	-0.03%
2018/05/08	1	57.50	0	0.00	58.10	1	3,484	0.03%
2018/05/07	1	57.00	1	57.30	57.30	0	3,824	0.00%
2018/05/04	1	56.10	1	55.00	55.30	0	4,058	0.00%
2018/05/02	2	54.20	0	0.00	54.10	2	4,069	0.05%
2018/04/30	0	0.00	4	56.05	55.20	-4	4,046	-0.10%
2018/04/27	3	55.20	1	55.60	55.70	2	4,058	0.05%
2018/04/26	3	58.00	6	57.85	55.60	-3	4,058	-0.07%
2018/04/25	8	56.54	5	57.42	58.00	3	4,114	0.07%
2018/04/24	8	56.48	1	55.50	54.70	7	4,081	0.17%
2018/04/23	7	58.36	9	58.34	57.00	-2	4,040	-0.05%
2018/04/20	1	61.40	0	0.00	60.60	1	3,983	0.03%
2018/04/19	12	64.03	0	0.00	63.20	12	3,962	0.30%
2018/04/18	2	64.75	5	65.80	63.90	-3	3,956	-0.08%
2018/04/17	1	66.60	0	0.00	66.40	1	3,924	0.03%
2018/04/16	1	67.00	1	65.60	66.40	0	3,932	0.00%
2018/04/13	3	67.33	1	68.70	67.00	2	3,916	0.05%
2018/04/12	1	68.10	0	0.00	68.00	1	3,925	0.03%
2018/04/11	5	68.68	0	0.00	69.00	5	3,939	0.13%
2018/04/10	1	71.00	8	71.00	69.60	-7	4,012	-0.17%
2018/04/09	1	69.90	1	69.60	71.40	0	4,022	0.00%
2018/04/03	11	68.65	2	68.30	69.30	9	4,036	0.22%
2018/04/02	3	69.93	2	69.95	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	71.60	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	21	71.52	71.20	-21	4,050	-0.52%
2018/03/29	6	71.90	8	70.80	70.70	-2	4,055	-0.05%
2018/03/28	3	71.90	3	71.50	71.30	0	4,043	0.00%
2018/03/27	5	72.34	6	71.95	71.90	-1	4,091	-0.02%
2018/03/26	16	71.71	13	71.22	71.30	3	4,127	0.07%
2018/03/23	10	71.90	6	72.10	72.00	4	4,123	0.10%
2018/03/22	23	75.54	22	74.74	74.00	1	4,101	0.02%
2018/03/21	12	75.23	14	75.02	74.50	-2	4,083	-0.05%
2018/03/20	4	74.18	0	0.00	74.10	4	4,067	0.10%
2018/03/19	3	74.80	0	0.00	75.40	3	4,087	0.07%
2018/03/16	22	75.96	33	76.14	75.10	-11	4,081	-0.27%
2018/03/15	34	74.92	6	75.87	76.70	28	3,974	0.70%
2018/03/14	3	73.33	6	74.08	72.90	-3	3,800	-0.08%
2018/03/13	4	73.50	4	73.95	74.00	0	3,780	0.00%
2018/03/12	5	73.40	12	73.37	72.90	-7	3,782	-0.19%
2018/03/09	5	70.72	2	70.20	71.00	3	3,731	0.08%
2018/03/08	2	69.90	0	0.00	70.10	2	3,757	0.05%
2018/03/07	3	70.83	0	0.00	69.80	3	3,746	0.08%
2018/03/06	5	72.18	21	72.00	72.00	-16	3,766	-0.42%
2018/03/05	1	72.20	6	72.47	71.80	-5	3,774	-0.13%
2018/03/02	1	72.50	1	73.40	72.60	0	3,786	0.00%
2018/03/01	3	73.53	1	73.60	73.50	2	3,786	0.05%
2018/02/27	4	73.85	3	73.77	73.00	1	3,792	0.03%
2018/02/26	22	76.01	11	75.91	74.30	11	3,813	0.29%
2018/02/23	0	0.00	8	72.99	72.50	-8	3,599	-0.22%
2018/02/22	2	72.85	1	72.00	72.00	1	3,588	0.03%
2018/02/21	5	70.30	17	70.36	70.90	-12	3,585	-0.33%
2018/02/12	3	70.00	0	0.00	67.80	3	3,546	0.08%
2018/02/09	2	67.05	12	70.18	70.20	-10	3,523	-0.28%
2018/02/08	1	69.90	0	0.00	70.30	1	3,476	0.03%
2018/02/07	5	70.50	7	71.24	70.00	-2	3,452	-0.06%
2018/02/06	9	71.53	6	70.37	67.40	3	3,403	0.09%
2018/02/05	1	70.10	6	70.80	73.70	-5	3,340	-0.15%
2018/02/02	1	71.60	2	71.60	71.60	-1	3,287	-0.03%
2018/02/01	6	76.07	0	0.00	74.30	6	3,291	0.18%
2018/01/31	20	73.38	34	72.83	76.10	-14	3,304	-0.42%
2018/01/30	32	78.13	8	75.66	75.30	24	3,489	0.69%
2018/01/29	74	74.16	47	75.01	75.70	27	3,226	0.84%
2018/01/26	18	68.57	4	68.40	68.90	14	3,025	0.46%
2018/01/25	0	0.00	5	65.76	65.50	-5	3,039	-0.16%
2018/01/23	2	67.05	6	66.07	65.80	-4	3,186	-0.13%
2018/01/22	1	66.50	0	0.00	66.20	1	3,276	0.03%
2018/01/19	4	69.03	10	69.70	67.20	-6	3,328	-0.18%
2018/01/18	1	67.20	0	0.00	68.10	1	3,280	0.03%
2018/01/17	1	66.90	1	66.30	66.20	0	3,387	0.00%
2018/01/11	1	63.80	0	0.00	64.20	1	3,922	0.03%
2018/01/10	1	63.20	0	0.00	63.40	1	4,100	0.02%
2018/01/08	3	65.53	3	65.50	65.00	0	4,420	0.00%
2018/01/04	1	68.00	2	67.70	67.70	-1	4,687	-0.02%
2018/01/03	0	0.00	10	64.50	64.50	-10	4,610	-0.22%
2018/01/02	0	0.00	5	62.76	64.10	-5	4,629	-0.11%