美時 (1795)-永豐金-內湖券商分點個股進出

台股 » 個股 » 美時 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美時

(1795)

可現股當沖

股價
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
2,547張
產業
上市生技醫療類股
619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

美時 (1795)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	4.1	287.96	9	286.00	285.50	-4.9	1,967	-0.25%
2024/11/20	4.1	288.36	5	288.70	288.00	-1	1,938	-0.05%
2024/11/19	4	282.88	2	284.25	285.50	2	1,922	0.10%
2024/11/18	4.1	277.66	4.7	278.82	279.00	-0.6	1,948	-0.03%
2024/11/15	3	282.33	0.1	278.50	277.50	2.9	1,969	0.15%
2024/11/14	19	290.11	45.2	285.60	282.00	-26.2	1,956	-1.34%
2024/11/13	10.1	285.35	8	286.94	281.50	2.1	1,883	0.11%
2024/11/12	2	284.00	3.6	285.56	285.00	-1.6	1,843	-0.09%
2024/11/11	27	288.91	28	286.14	290.00	-1	1,833	-0.05%
2024/11/08	4.1	275.11	3	282.33	285.00	1.1	1,809	0.06%
2024/11/07	2	260.50	1	263.00	261.00	1	1,708	0.06%
2024/11/06	1	261.00	0	0.00	259.00	1	1,725	0.06%
2024/11/05	37	261.85	37	263.72	264.00	0	1,760	0.00%
2024/11/04	0	0.00	1.1	255.00	254.50	-1.1	1,823	-0.06%
2024/10/30	0	0.00	5	252.50	251.50	-5	1,927	-0.26%
2024/10/29	1	257.00	1	254.00	254.00	0	1,965	0.00%
2024/10/28	0	0.00	0	258.50	258.00	0	2,021	0.00%
2024/10/25	1	258.00	1	257.50	257.50	0	2,063	0.00%
2024/10/23	1.1	262.55	0	0.00	260.50	1.1	2,096	0.05%
2024/10/22	1	259.50	1	261.00	259.00	0	2,100	0.00%
2024/10/18	0.1	262.00	0	0.00	259.00	0.1	2,160	0.00%
2024/10/17	2	260.25	3	258.50	260.00	-1	2,198	-0.05%
2024/10/16	1	250.00	1	250.50	251.00	0	2,228	0.00%
2024/10/15	4	254.13	4	254.88	252.50	0	2,237	0.00%
2024/10/14	6	251.75	9.2	253.59	255.50	-3.2	2,292	-0.14%
2024/10/11	1	254.00	12	253.38	253.00	-11	2,324	-0.47%
2024/10/09	1	257.00	2	256.50	255.50	-1	2,530	-0.04%
2024/10/08	1	261.00	1	262.50	262.00	0	2,546	0.00%
2024/10/07	0	0.00	0.1	261.00	262.50	-0.1	2,604	0.00%
2024/10/04	2	258.00	0	0.00	258.00	2	2,656	0.08%
2024/10/01	4	258.63	2	260.25	261.00	2	2,687	0.07%
2024/09/30	2	264.00	0	0.00	263.00	2	2,757	0.07%
2024/09/26	1	269.00	0	0.00	267.50	1	2,864	0.04%
2024/09/24	1	272.00	0	0.00	271.00	1	3,075	0.03%
2024/09/23	0	0.00	2	273.00	274.00	-2	3,212	-0.06%
2024/09/20	5	269.20	1	269.00	268.50	4	3,430	0.12%
2024/09/19	1	268.00	1	269.50	271.00	0	3,461	0.00%
2024/09/18	1	266.00	1	267.00	267.00	0	3,490	0.00%
2024/09/16	1	268.50	1	269.50	269.50	0	3,553	0.00%
2024/09/13	5.5	272.55	1	269.00	269.00	4.5	3,568	0.13%
2024/09/12	1	272.00	4	275.50	277.50	-3	3,586	-0.08%
2024/09/11	6.1	271.11	2	274.50	270.50	4.1	3,649	0.11%
2024/09/10	0.2	281.50	2.1	283.36	278.00	-1.9	3,656	-0.05%
2024/09/09	1.2	277.00	4	274.25	284.50	-2.8	3,667	-0.08%
2024/09/06	1	264.00	3	275.17	275.50	-2	3,681	-0.05%
2024/09/05	6	272.17	1	275.50	266.50	5	3,698	0.14%
2024/09/04	3	272.17	3	274.50	274.00	0	3,719	0.00%
2024/09/03	0	288.50	0	0.00	285.50	0	3,724	0.00%
2024/09/02	2	287.75	0	0.00	286.50	2	3,763	0.05%
2024/08/30	1	287.50	5	287.40	287.00	-4	3,793	-0.11%
2024/08/28	0	285.00	16	284.94	281.00	-16	3,820	-0.42%
2024/08/26	1	281.50	0	0.00	281.00	1	3,944	0.03%
2024/08/23	0	0.00	6	279.50	281.50	-6	3,949	-0.15%
2024/08/22	0	0.00	7	281.71	280.00	-7	3,962	-0.18%
2024/08/21	3.1	284.97	2	286.00	281.50	1.1	3,999	0.03%
2024/08/20	1	284.00	1	286.00	284.50	0	4,004	0.00%
2024/08/19	1	277.01	0	0.00	278.50	1	4,026	0.02%
2024/08/15	9	273.11	9	274.78	273.00	0	4,054	0.00%
2024/08/14	10.4	271.12	11	272.13	272.00	-0.6	4,165	-0.01%
2024/08/13	18	274.94	2	275.50	272.00	16	4,314	0.37%
2024/08/12	4	273.54	2	274.00	273.00	2	4,355	0.05%
2024/08/09	7.1	264.80	1	267.00	267.00	6.1	4,326	0.14%
2024/08/08	1.2	252.96	1	255.00	252.00	0.2	4,318	0.00%
2024/08/07	7	246.67	2	241.75	255.50	5	4,461	0.11%
2024/08/06	8.1	234.32	5	225.00	235.50	3.1	4,467	0.07%
2024/08/05	8.3	236.48	34.1	230.26	230.00	-25.9	4,449	-0.58%
2024/08/02	0.3	267.25	11.1	263.11	260.00	-10.8	4,437	-0.24%
2024/08/01	0	0.00	1	269.50	273.50	-1	4,550	-0.02%
2024/07/31	3.1	267.89	0	0.00	265.00	3.1	4,584	0.07%
2024/07/30	0.3	274.10	0.1	273.00	275.50	0.2	4,598	0.00%
2024/07/29	5	288.80	0	0.00	279.50	5	4,604	0.11%
2024/07/23	0.1	286.50	1.1	285.53	286.00	-1	4,679	-0.02%
2024/07/22	0.1	282.15	3	282.98	283.00	-3	4,708	-0.06%
2024/07/19	8.2	286.17	1.2	288.41	283.00	7	4,736	0.15%
2024/07/18	0.1	287.50	0	0.00	288.50	0.1	4,800	0.00%
2024/07/17	6.2	289.17	2.1	292.40	291.00	4.1	4,844	0.08%
2024/07/16	0.1	286.50	2	286.50	286.50	-1.9	4,857	-0.04%
2024/07/15	2	288.00	2	287.50	287.50	0	4,951	0.00%
2024/07/12	2.3	281.43	1	281.00	281.00	1.3	5,020	0.03%
2024/07/11	57.3	285.00	62.1	287.35	282.00	-4.8	5,093	-0.09%
2024/07/10	1	302.00	0.1	304.82	300.50	0.9	5,097	0.02%
2024/07/09	0.1	302.00	0	0.00	302.50	0.1	5,200	0.00%
2024/07/08	8	313.44	2.1	311.14	309.00	5.9	5,390	0.11%
2024/07/05	0.4	307.00	0	0.00	306.50	0.4	5,451	0.01%
2024/07/04	1.2	301.76	6	304.00	303.50	-4.8	5,589	-0.09%
2024/07/03	1.2	312.81	4.1	312.57	310.00	-2.9	5,566	-0.05%
2024/07/02	2.6	312.98	1	313.48	311.50	1.6	5,724	0.03%
2024/07/01	5.1	318.01	2	319.00	317.00	3.1	5,824	0.05%
2024/06/28	1	312.94	1	312.00	309.50	0	5,746	0.00%
2024/06/27	3.1	306.01	3	307.83	305.00	0.1	5,785	0.00%
2024/06/26	4	302.54	1	295.00	310.50	3	5,746	0.05%
2024/06/25	0.1	290.85	2	292.24	290.00	-1.9	5,671	-0.03%
2024/06/24	1.2	289.82	0	0.00	287.50	1.2	6,014	0.02%
2024/06/21	2	292.00	2.2	293.95	290.00	-0.2	6,092	0.00%
2024/06/20	2	289.25	2	289.75	289.00	0	6,277	0.00%
2024/06/19	2	290.75	2	293.00	288.50	0	6,371	0.00%
2024/06/18	1.9	291.76	1	292.01	291.50	0.9	6,352	0.01%
2024/06/17	0	0.00	1	290.00	287.00	-1	6,342	-0.02%
2024/06/14	2.5	285.12	0	0.00	284.00	2.5	6,336	0.04%
2024/06/13	1	288.00	0	0.00	288.50	1	6,333	0.02%
2024/06/12	0.1	291.81	0	0.00	287.50	0.1	6,377	0.00%
2024/06/11	1.1	290.00	1	289.00	287.50	0.1	6,382	0.00%
2024/06/07	1.7	291.29	1	291.50	289.50	0.7	6,406	0.01%
2024/06/06	32	287.44	31	290.13	287.50	1	6,384	0.02%
2024/06/05	0	0.00	2	293.00	292.50	-2	6,378	-0.03%
2024/06/04	2	287.00	0	0.00	285.50	2	6,382	0.03%
2024/05/31	3.2	284.50	3	286.00	284.00	0.2	6,466	0.00%
2024/05/30	3	278.17	0	0.00	276.00	3	6,508	0.05%
2024/05/28	2	281.75	1	284.00	280.50	1	6,553	0.02%
2024/05/27	1	281.00	0	0.00	282.50	1	6,673	0.01%
2024/05/24	2.2	280.05	1	280.00	280.00	1.2	6,892	0.02%
2024/05/23	0.2	285.50	0	0.00	281.00	0.2	7,079	0.00%
2024/05/22	2	287.00	1	287.00	287.00	1	7,028	0.01%
2024/05/21	6.2	288.53	5	287.60	286.50	1.2	7,048	0.02%
2024/05/20	16.2	298.31	14.1	300.01	291.50	2.1	7,042	0.03%
2024/05/17	40	295.06	37	300.15	301.00	3	6,923	0.04%
2024/05/16	5	285.50	3	285.34	287.00	2	6,817	0.03%
2024/05/15	2.3	283.71	2	282.75	281.00	0.3	6,785	0.00%
2024/05/14	3	279.67	1	281.00	283.00	2	6,793	0.03%
2024/05/13	2	277.51	2.1	273.43	279.00	-0.1	6,755	0.00%
2024/05/10	0	0.00	30	280.83	287.50	-30	6,691	-0.45%
2024/05/09	4.3	283.05	0	0.00	282.00	4.3	6,727	0.06%
2024/05/08	1	290.00	1	287.50	290.00	0	6,751	0.00%
2024/05/07	7.1	292.40	3	288.67	285.50	4.1	6,791	0.06%
2024/05/06	17.3	301.42	8	300.81	300.00	9.3	6,653	0.14%
2024/05/03	23	311.61	7	309.64	307.50	16	6,634	0.24%
2024/04/30	1	324.00	0	0.00	323.00	1	6,606	0.02%
2024/04/29	2	330.00	4	328.38	329.00	-2	6,734	-0.03%
2024/04/26	2	313.25	5	313.00	314.50	-3	6,767	-0.04%
2024/04/25	4.1	316.65	13	313.12	312.00	-9	6,784	-0.13%
2024/04/24	4	320.00	2.1	320.86	320.50	1.9	6,811	0.03%
2024/04/23	7	320.86	1.1	321.55	320.50	5.9	6,878	0.09%
2024/04/22	2	315.00	1	317.00	313.00	1	7,002	0.01%
2024/04/19	15.1	312.44	49.1	311.31	311.50	-34	7,220	-0.47%
2024/04/18	4	325.13	10	324.35	321.00	-6	7,168	-0.08%
2024/04/17	5.2	336.10	4.1	338.39	333.50	1.1	7,175	0.02%
2024/04/16	56.3	339.66	55.1	333.60	334.00	1.2	7,140	0.02%
2024/04/15	7	334.57	11	337.27	332.50	-4	7,006	-0.06%
2024/04/12	4	341.13	8.3	342.50	342.00	-4.3	7,026	-0.06%
2024/04/11	7	329.79	4	329.13	325.00	3	6,982	0.04%
2024/04/10	14	325.75	443.1	329.61	326.50	-429.1	6,910	-6.21%	大賣/鉅額交易
2024/04/09	5	329.00	2	324.75	323.00	3	6,861	0.04%
2024/04/08	108	334.06	13	332.69	325.00	95	6,869	1.38%	大買/
2024/04/03	9	315.44	28	314.45	317.50	-19	6,735	-0.28%
2024/04/02	7	311.00	3	310.00	310.50	4	6,597	0.06%
2024/04/01	8	310.56	20	314.03	308.00	-12	6,573	-0.18%
2024/03/29	10	304.25	3	304.33	304.00	7	6,465	0.11%
2024/03/28	4	312.38	11	309.86	306.00	-7	6,436	-0.11%
2024/03/27	45	308.04	20	307.68	310.00	25	6,315	0.40%
2024/03/26	8.2	298.46	14	298.13	293.00	-5.8	5,985	-0.10%
2024/03/25	11	297.82	20.1	298.96	294.50	-9.1	5,987	-0.15%
2024/03/22	5	279.90	1	280.00	288.50	4	5,788	0.07%
2024/03/21	0	0.00	2	274.50	274.50	-2	5,766	-0.03%
2024/03/20	5	277.00	2	276.00	276.50	3	5,825	0.05%
2024/03/19	30	275.00	0	0.00	275.50	30	5,811	0.52%
2024/03/18	0	0.00	31	273.15	271.00	-31	5,894	-0.53%
2024/03/15	11.3	266.71	3	266.83	271.50	8.3	5,928	0.14%
2024/03/14	1	269.00	3	271.00	270.00	-2	5,896	-0.03%
2024/03/13	4	266.38	6	266.50	266.50	-2	5,939	-0.03%
2024/03/11	1	273.00	0	0.00	273.50	1	6,070	0.02%
2024/03/08	0.1	282.50	5	279.40	275.00	-5	6,246	-0.08%
2024/03/07	2	282.00	4	287.00	284.00	-2	6,386	-0.03%
2024/03/06	1	289.50	0	0.00	289.00	1	6,581	0.02%
2024/03/05	30.1	295.02	29	293.12	294.50	1.1	6,582	0.02%
2024/03/04	2	289.75	0	0.00	291.50	2	6,550	0.03%
2024/03/01	1	289.00	4	289.75	289.50	-3	6,606	-0.05%
2024/02/29	13	292.19	2	290.50	289.50	11	6,850	0.16%
2024/02/27	41	296.76	23.1	297.93	296.00	17.9	6,802	0.26%
2024/02/26	36	285.67	14.2	286.64	293.50	21.8	6,616	0.33%
2024/02/23	0	0.00	37	273.00	272.00	-37	6,475	-0.57%
2024/02/22	9	274.67	3	275.33	273.00	6	6,523	0.09%
2024/02/20	0	0.00	17	277.09	275.50	-17	6,686	-0.25%
2024/02/19	2	276.25	1.3	280.77	275.00	0.7	6,836	0.01%
2024/02/15	4	271.75	11	273.50	273.00	-7	7,030	-0.10%
2024/02/05	0	276.00	7	275.21	275.50	-7	7,047	-0.10%
2024/02/02	3	274.17	3	276.33	274.50	0	7,221	0.00%
2024/02/01	12	283.66	1	282.50	282.00	11	7,231	0.15%
2024/01/30	0	0.00	3	271.33	271.00	-3	7,270	-0.04%
2024/01/29	1	276.00	2	273.50	277.00	-1	7,243	-0.01%
2024/01/26	2	274.75	4	274.88	273.50	-2	7,327	-0.03%
2024/01/25	0	0.00	8	275.69	274.50	-8	7,375	-0.11%
2024/01/24	2	278.00	1	280.00	278.00	1	7,471	0.01%
2024/01/23	20	277.18	5	274.00	276.50	15	7,556	0.20%
2024/01/22	45.1	283.42	4	282.39	282.50	41	7,586	0.54%
2024/01/19	17	286.71	26	289.77	288.50	-9	7,813	-0.12%
2024/01/18	1	288.00	4	288.00	288.50	-3	7,923	-0.04%
2024/01/17	7.1	292.35	9	293.61	288.50	-2	8,052	-0.02%
2024/01/16	7	300.50	7.6	298.73	303.00	-0.6	8,078	-0.01%
2024/01/15	4	295.13	8.2	294.06	296.50	-4.2	7,934	-0.05%
2024/01/12	4	286.25	1	282.50	282.50	3	7,715	0.04%
2024/01/11	33	282.38	6.2	283.66	281.50	26.8	7,746	0.35%
2024/01/10	31	288.76	46	286.85	290.00	-15	7,653	-0.20%
2024/01/09	3	283.67	30	285.07	288.00	-27	7,613	-0.35%
2024/01/08	14	284.00	27	285.00	284.50	-13	7,572	-0.17%
2024/01/05	20.1	279.93	38.7	280.16	285.00	-18.7	7,456	-0.25%
2024/01/04	12	274.21	8	273.44	272.00	4	7,277	0.05%
2024/01/03	5	273.30	7.1	276.12	270.50	-2.1	7,252	-0.03%
2024/01/02	16	275.34	3	274.50	275.50	13	7,146	0.18%
2023/12/29	11	270.45	0	0.00	272.00	11	7,086	0.16%
2023/12/28	6	266.17	0	0.00	264.00	6	7,011	0.09%
2023/12/27	0	0.00	1	269.00	269.50	-1	6,981	-0.01%
2023/12/26	2	262.25	16	262.56	264.00	-14	6,955	-0.20%
2023/12/25	3.1	260.16	10	258.02	260.00	-7	6,955	-0.10%
2023/12/22	0	0.00	1	268.00	267.00	-1	6,893	-0.01%
2023/12/21	7.2	270.54	2	268.75	268.50	5.2	6,890	0.08%
2023/12/20	16	275.47	0	0.00	273.50	16	6,861	0.23%
2023/12/19	2	268.75	6	271.33	273.50	-4	6,779	-0.06%
2023/12/18	26	275.77	37	276.70	272.50	-11	6,815	-0.16%
2023/12/15	12	274.67	19	274.53	274.00	-7	6,831	-0.10%
2023/12/14	0	267.00	0	0.00	268.50	0	6,792	0.00%
2023/12/13	9.1	267.72	16	266.50	264.50	-6.9	6,764	-0.10%
2023/12/12	3.1	274.19	9	276.72	274.00	-5.9	6,707	-0.09%
2023/12/11	12	272.96	18	275.94	274.50	-6	6,653	-0.09%
2023/12/08	11.1	273.50	2	272.25	272.00	9.1	6,615	0.14%
2023/12/07	45	274.64	4	276.25	274.00	41	6,627	0.62%
2023/12/06	24	272.00	18	272.92	270.00	6	6,521	0.09%
2023/12/05	30.1	272.70	5	274.60	272.00	25.1	6,487	0.39%
2023/12/04	12	277.38	27	277.24	277.00	-15	6,286	-0.24%
2023/12/01	9	269.28	42	268.73	267.50	-33	6,085	-0.54%
2023/11/30	12	258.38	6	259.75	258.50	6	5,839	0.10%
2023/11/29	8	258.44	19	260.68	261.00	-11	5,805	-0.19%
2023/11/28	13	258.04	1	257.00	258.00	12	5,753	0.21%
2023/11/27	34.1	257.93	8.2	257.96	257.00	25.9	5,706	0.45%
2023/11/24	8	247.81	3	248.00	250.00	5	5,466	0.09%
2023/11/22	6	246.33	1	245.50	245.50	5	5,363	0.09%
2023/11/21	22	250.25	2	251.25	248.00	20	5,328	0.38%
2023/11/20	3.5	257.43	1	253.50	251.50	2.5	5,321	0.05%
2023/11/17	12	251.96	18	253.58	254.00	-6	5,218	-0.11%
2023/11/16	15	255.30	14	254.11	253.00	1	5,168	0.02%
2023/11/15	7	246.93	5	243.10	252.00	2	5,061	0.04%
2023/11/14	5	235.90	1	236.00	238.50	4	4,929	0.08%
2023/11/13	55.2	234.15	57	235.54	233.00	-1.8	4,992	-0.04%
2023/11/10	5	243.20	6	241.00	240.50	-1	5,229	-0.02%
2023/11/09	19	244.16	11	238.45	236.00	8	5,220	0.15%
2023/11/08	6	242.75	2	245.00	242.00	4	5,433	0.07%
2023/11/07	30	249.70	30	249.40	243.50	0	5,584	0.00%
2023/11/06	1	245.00	0	0.00	247.00	1	5,726	0.02%
2023/11/03	2	253.00	4	246.50	244.50	-2	5,828	-0.03%
2023/11/02	5	246.70	7	247.21	248.50	-2	5,801	-0.03%
2023/11/01	11	254.95	7.2	253.57	251.00	3.9	5,757	0.07%
2023/10/31	9	252.22	1	255.50	252.00	8	5,689	0.14%
2023/10/30	11	256.23	10	253.85	252.00	1	5,730	0.02%
2023/10/27	22	250.39	17	252.18	254.00	5	5,619	0.09%
2023/10/26	25	240.14	20	240.53	236.00	5	5,359	0.09%
2023/10/25	21	241.55	26	239.25	240.00	-5	5,272	-0.09%
2023/10/24	74	223.76	71	227.88	230.00	3	5,133	0.06%
2023/10/23	1	216.00	0	0.00	215.00	1	5,129	0.02%
2023/10/20	3	210.50	2	208.50	208.50	1	5,254	0.02%
2023/10/19	3	213.50	3	216.00	218.00	0	5,417	0.00%
2023/10/18	1	213.00	7	214.14	210.50	-6	5,566	-0.11%
2023/10/17	2.1	219.19	2	217.75	217.00	0.1	5,735	0.00%
2023/10/16	3	223.50	2	222.50	220.50	1	5,918	0.02%
2023/10/13	2	229.00	2	229.50	227.50	0	5,982	0.00%
2023/10/12	1	229.00	1	232.00	232.50	0	6,058	0.00%
2023/10/11	0	0.00	1	232.00	232.00	-1	6,183	-0.02%
2023/10/06	0	0.00	2	238.00	238.00	-2	6,303	-0.03%
2023/10/04	1	230.00	1	234.50	232.50	0	6,534	0.00%
2023/10/03	1.1	234.53	2	234.25	234.00	-0.9	6,640	-0.01%
2023/10/02	1	239.00	1	237.50	238.00	0	6,719	0.00%
2023/09/25	0.1	238.00	0	0.00	239.50	0.1	7,529	0.00%
2023/09/22	1	229.00	4	231.00	234.00	-3	7,696	-0.04%
2023/09/21	10	230.45	11.3	232.81	233.50	-1.3	7,937	-0.02%
2023/09/20	5.2	241.63	3	237.83	237.50	2.2	8,128	0.03%
2023/09/19	2	251.00	0	0.00	249.50	2	8,256	0.02%
2023/09/18	1.3	247.50	1.2	247.58	246.50	0.1	8,281	0.00%
2023/09/15	0	0.00	2	245.25	246.50	-2	8,385	-0.02%
2023/09/14	1	244.50	0	0.00	246.50	1	8,414	0.01%
2023/09/12	3	239.17	4	239.63	240.00	-1	8,595	-0.01%
2023/09/11	2	250.25	2	250.00	246.00	0	8,647	0.00%
2023/09/08	3	245.33	1	245.50	246.00	2	8,758	0.02%
2023/09/07	2	248.00	1	247.50	247.50	1	8,766	0.01%
2023/09/05	0	0.00	5	250.90	250.00	-5	8,860	-0.06%
2023/09/04	1	255.00	1	256.50	256.00	0	8,916	0.00%
2023/09/01	2	257.00	1	258.50	258.50	1	8,964	0.01%
2023/08/31	4	259.63	1	256.50	253.50	3	9,023	0.03%
2023/08/30	6	256.42	4	255.38	257.00	2	9,202	0.02%
2023/08/29	1	251.50	4	251.13	252.00	-3	9,210	-0.03%
2023/08/28	5.1	248.59	2	248.50	247.50	3.1	9,262	0.03%
2023/08/25	3	248.00	1	248.00	248.00	2	9,287	0.02%
2023/08/24	2	249.50	0	0.00	249.50	2	9,305	0.02%
2023/08/23	2	249.25	1	250.50	249.50	1	9,304	0.01%
2023/08/22	1	256.00	0	0.00	255.00	1	9,425	0.01%
2023/08/21	1	259.00	5	259.00	260.00	-4	9,482	-0.04%
2023/08/18	10	257.50	12	257.63	254.00	-2	9,590	-0.02%
2023/08/17	9	260.89	12	261.25	259.50	-3	9,709	-0.03%
2023/08/16	49	273.60	50	270.34	268.00	-1	9,745	-0.01%
2023/08/15	4	255.50	2	264.00	263.50	2	10,042	0.02%
2023/08/14	12.2	251.72	21.1	248.34	250.00	-8.9	10,398	-0.09%
2023/08/11	9.1	278.21	27	284.31	269.00	-17.9	10,493	-0.17%
2023/08/10	60	283.65	58.2	292.25	286.00	1.9	10,356	0.02%
2023/08/09	27.2	287.08	13	284.50	292.00	14.2	10,287	0.14%
2023/08/08	4.5	282.02	3	280.17	280.50	1.5	10,417	0.01%
2023/08/07	2	287.25	4	284.88	285.50	-2	10,717	-0.02%
2023/08/04	4	282.50	4.4	283.64	289.50	-0.4	10,779	0.00%
2023/08/02	10	291.62	9	294.28	285.50	1	10,840	0.01%
2023/08/01	0.2	292.05	1	294.00	293.00	-0.8	10,808	-0.01%
2023/07/31	4	290.00	7	282.93	286.50	-3	10,838	-0.03%
2023/07/28	7	287.79	54.5	286.30	286.00	-47.5	11,103	-0.43%
2023/07/27	10	293.90	54	295.37	291.50	-44	11,155	-0.39%
2023/07/26	127	300.17	10	296.10	291.00	117	11,327	1.03%	大買/鉅額交易
2023/07/25	6	300.17	7.2	299.77	301.00	-1.2	11,201	-0.01%
2023/07/24	17.1	299.89	12.8	299.75	302.00	4.3	11,079	0.04%
2023/07/21	13	294.77	9	294.28	291.00	4	10,941	0.04%
2023/07/20	13	289.62	6	292.25	287.00	7	10,868	0.06%
2023/07/19	11	294.45	15	293.73	292.00	-4	10,780	-0.04%
2023/07/18	9	285.83	3	282.83	283.00	6	10,718	0.06%
2023/07/17	6	285.33	2	288.50	288.50	4	10,907	0.04%
2023/07/14	8	277.19	2	277.25	277.50	6	10,937	0.05%
2023/07/13	15.1	285.43	5	286.20	280.00	10.1	10,846	0.09%
2023/07/12	18	289.09	19	290.63	290.00	-1	10,748	-0.01%
2023/07/11	8	283.08	4	284.00	283.00	4	10,628	0.04%
2023/07/10	7	282.29	0	0.00	285.00	7	10,638	0.07%
2023/07/07	2.1	291.41	1	284.50	284.50	1.1	10,601	0.01%
2023/07/06	3	292.19	8	296.19	290.00	-5	10,550	-0.05%
2023/07/05	12.2	300.92	8	306.69	294.50	4.2	10,508	0.04%
2023/07/04	6.1	300.64	1	303.00	297.00	5.1	10,684	0.05%
2023/07/03	33.1	301.83	15	304.40	299.00	18.1	10,815	0.17%
2023/06/30	11	341.09	6	338.50	325.50	5	10,553	0.05%
2023/06/29	21	339.43	14	338.57	338.50	7	10,581	0.07%
2023/06/28	15	333.67	22	334.16	333.50	-7	10,466	-0.07%
2023/06/27	32	325.55	22	324.20	329.00	10	10,336	0.10%
2023/06/26	7	306.79	8	310.31	311.50	-1	10,210	-0.01%
2023/06/21	16	308.38	10	310.40	308.00	6	10,262	0.06%
2023/06/20	5	325.10	34	323.46	320.00	-29	10,186	-0.28%
2023/06/19	1	327.00	2	328.00	324.00	-1	10,176	-0.01%
2023/06/16	11	326.05	5	327.50	323.00	6	10,180	0.06%
2023/06/15	7.2	328.20	6	327.92	330.00	1.2	10,090	0.01%
2023/06/14	2	318.25	5	320.80	314.00	-3	10,005	-0.03%
2023/06/13	3	314.17	0	0.00	311.50	3	10,016	0.03%
2023/06/12	1	315.75	2	317.00	314.00	-1	10,106	-0.01%
2023/06/09	2	313.03	2	316.50	319.00	0	10,155	0.00%
2023/06/08	2.1	314.79	1	312.00	311.00	1.1	10,193	0.01%
2023/06/07	1	316.02	2	319.00	322.00	-1	10,291	-0.01%
2023/06/06	1.1	316.74	5.1	319.16	315.50	-4	10,290	-0.04%
2023/06/05	14.1	319.52	28	323.77	315.50	-14	10,443	-0.13%
2023/06/01	2	322.27	17	322.59	320.00	-15	10,395	-0.14%
2023/05/30	15.1	330.00	0	0.00	328.50	15.1	10,438	0.14%
2023/05/29	2	331.25	2	329.25	330.50	0	10,451	0.00%
2023/05/26	2	325.81	1	333.50	327.00	1	10,501	0.01%
2023/05/25	2	333.49	4	332.25	331.00	-2	10,435	-0.02%
2023/05/24	46	334.27	45	332.87	334.50	1	10,597	0.01%
2023/05/23	11	338.09	9	338.67	342.00	2	10,554	0.02%
2023/05/22	1	334.51	3	338.33	332.00	-2	10,623	-0.02%
2023/05/19	97	337.56	105	339.03	343.50	-8	10,942	-0.07%	大賣/
2023/05/18	22	328.18	28.2	328.72	339.00	-6.2	10,548	-0.06%
2023/05/17	44	294.63	62	299.35	308.50	-18	10,167	-0.18%
2023/05/16	5	278.30	7	279.21	280.50	-2	10,044	-0.02%
2023/05/15	16	286.41	14	286.18	275.50	2	10,505	0.02%
2023/05/12	142	287.92	130	290.01	289.00	12	10,560	0.11%	大買/大賣/
2023/05/11	142	287.92	130	290.01	283.50	12	10,608	0.11%	大買/大賣/
2023/05/10	9	279.50	25	280.32	285.00	-16	10,557	-0.15%
2023/05/09	78	280.50	71	286.61	279.00	7	11,202	0.06%
2023/05/08	8	283.31	3	283.34	287.00	5	11,495	0.04%
2023/05/05	3	280.33	2	279.50	281.50	1	11,577	0.01%
2023/05/04	5	280.90	8	280.31	279.00	-3	11,585	-0.03%
2023/05/03	69	272.70	67	276.60	272.50	2	11,322	0.02%
2023/05/02	22	267.30	22	276.75	278.00	0	11,293	0.00%
2023/04/28	1	259.00	2.7	261.44	259.50	-1.7	11,163	-0.02%
2023/04/26	0.1	250.00	1	251.00	254.00	-0.9	11,495	-0.01%
2023/04/25	6.2	255.98	5	257.30	254.50	1.2	11,533	0.01%
2023/04/24	55	257.18	3	257.50	260.50	52	11,571	0.45%
2023/04/21	57.4	254.45	62	255.61	250.00	-4.6	11,703	-0.04%
2023/04/20	72	273.51	69.3	271.65	265.00	2.7	11,657	0.02%
2023/04/19	5	266.20	10	265.20	269.00	-5	11,532	-0.04%
2023/04/18	0	0.00	2	265.75	265.50	-2	11,483	-0.02%
2023/04/17	2	263.50	1	262.50	262.00	1	11,531	0.01%
2023/04/14	1	266.00	5	268.00	265.00	-4	11,654	-0.03%
2023/04/13	5	273.50	24	271.48	267.00	-19	11,820	-0.16%
2023/04/12	4	271.63	7	270.00	267.50	-3	12,000	-0.02%
2023/04/11	2	268.00	0	0.00	265.50	2	12,263	0.02%
2023/04/10	4	268.25	2	276.50	265.50	2	12,365	0.02%
2023/04/07	37.1	275.64	37	275.50	273.00	0.1	12,493	0.00%
2023/04/06	61	268.75	37	265.34	269.50	24	12,364	0.19%
2023/03/31	5.1	252.49	51	253.13	251.00	-45.9	12,223	-0.38%
2023/03/30	92	258.03	90	261.22	257.50	2	12,342	0.02%
2023/03/29	68	254.49	26	253.29	258.00	42	12,279	0.34%
2023/03/28	17	255.06	54	248.01	246.00	-37	12,297	-0.30%
2023/03/27	71	253.18	63	253.10	252.00	8	12,263	0.07%
2023/03/24	5	251.10	0	0.00	252.50	5	12,406	0.04%
2023/03/22	42	245.23	1	244.50	243.50	41	12,526	0.33%
2023/03/21	2	250.25	8	245.06	243.50	-6	12,477	-0.05%
2023/03/17	1	248.50	1	247.50	247.50	0	12,389	0.00%
2023/03/16	3	245.50	6	246.92	245.50	-3	12,333	-0.02%
2023/03/15	9	255.28	17	252.50	254.50	-8	12,230	-0.07%
2023/03/14	12.5	252.22	40	247.23	248.00	-27.5	12,164	-0.23%
2023/03/13	3	250.00	2	254.99	250.00	1	12,117	0.01%
2023/03/10	44.6	256.85	0	0.00	255.00	44.6	12,041	0.37%
2023/03/09	2	271.00	1	270.00	270.00	1	11,896	0.01%
2023/03/08	6.2	274.49	1	273.00	271.50	5.2	11,878	0.04%
2023/03/07	6	284.00	5	284.70	277.50	1	11,702	0.01%
2023/03/02	4	283.50	5	284.30	283.50	-1	13,927	-0.01%
2023/03/01	1	279.00	1	278.50	278.50	0	14,737	0.00%
2023/02/24	1	279.50	1	283.50	281.00	0	15,311	0.00%
2023/02/23	0	0.00	1	282.00	285.00	-1	15,679	-0.01%
2023/02/22	20	282.90	7	287.29	276.50	13	16,351	0.08%
2023/02/21	117	286.93	23	285.35	287.00	94	16,517	0.57%	大買/
2023/02/20	48	294.75	48	295.22	284.50	0	16,869	0.00%
2023/02/17	62	291.62	66	292.68	294.50	-4	16,801	-0.02%
2023/02/16	89	281.79	88	274.13	284.00	1	16,713	0.01%
2023/02/15	2	270.00	63	272.25	272.50	-61	17,036	-0.36%
2023/02/14	115	269.97	115.3	275.12	267.50	-0.3	17,159	0.00%	大買/大賣/
2023/02/13	52.2	287.43	82	287.46	277.50	-29.8	16,933	-0.18%
2023/02/10	15	280.00	12	281.88	277.50	3	16,509	0.02%
2023/02/09	11	284.13	30	281.42	276.00	-19	16,298	-0.12%
2023/02/08	4	283.25	11	282.14	284.00	-7	16,106	-0.04%
2023/02/07	104	280.06	26.2	279.74	281.00	77.8	15,899	0.49%	大買/
2023/02/06	69	263.29	174	259.49	273.50	-104.9	15,267	-0.69%	大賣/鉅額交易
2023/02/03	93.1	248.94	94.7	246.82	249.00	-1.6	14,987	-0.01%
2023/02/02	55	246.02	4	246.13	247.00	51	14,905	0.34%
2023/02/01	89	237.92	86	238.86	237.50	3	14,915	0.02%
2023/01/31	3	239.00	1	240.50	238.00	2	15,027	0.01%
2023/01/30	0	0.00	0	245.50	237.50	0	15,090	0.00%
2023/01/17	86	243.35	92.1	242.54	243.50	-6	15,139	-0.04%
2023/01/16	91	243.05	93	232.73	244.00	-2	15,033	-0.01%
2023/01/13	13.1	230.08	12	229.17	230.00	1.1	14,972	0.01%
2023/01/12	11.2	233.65	46	234.64	230.50	-34.8	15,079	-0.23%
2023/01/11	52.7	248.95	10	247.25	240.50	42.7	15,022	0.28%
2023/01/10	1	243.50	1	244.00	244.00	0	15,027	0.00%
2023/01/09	5	242.00	12	249.38	249.00	-7	15,190	-0.05%
2023/01/06	1	243.00	0	0.00	240.50	1	15,412	0.01%
2023/01/05	3	247.00	0	0.00	239.50	3	15,764	0.02%
2023/01/04	16	250.31	16	243.50	243.50	0	16,017	0.00%
2023/01/03	12	249.42	14	249.64	250.50	-2	16,305	-0.01%
2022/12/30	107	246.76	105.2	249.16	246.00	1.8	16,433	0.01%	大買/大賣/
2022/12/29	25	244.18	27.1	245.89	250.00	-2.1	16,415	-0.01%
2022/12/28	11.1	241.43	15	239.93	238.50	-4	16,430	-0.02%
2022/12/27	25	233.32	23	234.65	237.50	2	16,705	0.01%
2022/12/26	73	240.09	71	234.87	240.50	2	16,719	0.01%
2022/12/23	2	231.51	2	233.00	232.00	0	16,719	0.00%
2022/12/22	55	231.82	68	230.43	231.50	-13	16,890	-0.08%
2022/12/21	20	231.68	6.1	234.46	228.50	14	16,922	0.08%
2022/12/20	2	230.74	13	230.88	225.50	-11	17,186	-0.06%
2022/12/19	12	237.71	11	237.64	237.00	1	17,308	0.01%
2022/12/16	18	240.97	38	241.72	234.50	-20	17,539	-0.11%
2022/12/15	62.2	244.19	54	248.40	241.00	8.2	17,789	0.05%
2022/12/14	13	244.46	9	242.56	255.00	4	17,895	0.02%
2022/12/13	11	253.86	32	256.42	251.50	-21	18,254	-0.12%
2022/12/12	2	249.75	1	254.50	252.00	1	18,508	0.01%
2022/12/09	1.1	252.59	1	253.00	254.00	0.1	18,682	0.00%
2022/12/07	10	247.35	3	251.00	244.00	7	19,374	0.04%
2022/12/06	7.1	254.21	7	258.00	249.50	0.1	19,596	0.00%
2022/12/05	9	253.06	1	255.00	269.50	8	19,919	0.04%
2022/12/02	0	0.00	0.7	245.57	245.50	-0.7	20,045	0.00%
2022/12/01	2	247.00	42	246.18	246.50	-40	20,315	-0.20%
2022/11/30	0.1	238.83	1.1	239.87	244.00	-1	20,795	0.00%
2022/11/29	5	237.89	8	234.60	233.50	-3	21,046	-0.01%
2022/11/28	107.2	245.03	110.1	241.91	246.50	-2.9	21,276	-0.01%	大買/大賣/
2022/11/25	184.7	247.53	190	247.04	245.50	-5.3	20,880	-0.03%	大買/大賣/
2022/11/24	150	223.18	83	227.32	239.00	67	20,189	0.33%	大買/
2022/11/23	269	204.90	283	202.53	217.50	-14	19,465	-0.07%	大買/大賣/
2022/11/22	84	194.28	74	194.93	198.00	10	18,795	0.05%
2022/11/21	46	191.18	21.6	191.62	192.00	24.4	18,766	0.13%
2022/11/18	48	180.09	54	183.63	187.00	-6	18,572	-0.03%
2022/11/17	111.6	174.64	128	172.21	174.00	-16.4	18,131	-0.09%	大買/大賣/
2022/11/16	55	172.69	67	172.51	170.00	-12	18,063	-0.07%
2022/11/15	102	169.43	100	170.12	169.00	2	18,102	0.01%	大買/
2022/11/14	28	169.50	56	172.01	171.00	-28	18,652	-0.15%
2022/11/11	47	170.30	29	168.43	171.50	18	18,760	0.10%
2022/11/10	13	161.42	6	159.58	156.00	7	19,133	0.04%
2022/11/09	2	162.25	4	162.13	162.50	-2	19,230	-0.01%
2022/11/08	6	161.42	5	161.50	159.50	1	19,261	0.01%
2022/11/07	95	159.93	95	160.69	159.50	0	19,203	0.00%
2022/11/04	12	160.83	8	160.25	159.00	4	19,278	0.02%
2022/11/03	1	161.50	6	161.33	163.00	-5	19,264	-0.03%
2022/11/02	2	158.25	12	159.38	160.00	-10	19,215	-0.05%
2022/11/01	11	157.45	12	157.96	158.50	-1	19,181	-0.01%
2022/10/31	100	154.82	105	152.38	154.50	-5	19,107	-0.03%	大賣/
2022/10/28	3	150.33	7	151.71	151.00	-4	19,040	-0.02%
2022/10/27	4	147.13	4	146.88	149.50	0	18,960	0.00%
2022/10/26	8	141.56	8	141.13	143.00	0	18,882	0.00%
2022/10/25	3	144.00	3	144.17	143.00	0	18,760	0.00%
2022/10/24	39	148.06	1	150.50	147.50	38	18,673	0.20%
2022/10/21	67	147.68	97	152.14	146.50	-30	18,672	-0.16%
2022/10/20	2	152.25	17	151.24	155.00	-15	18,703	-0.08%
2022/10/19	17	152.76	13	153.88	153.00	4	18,786	0.02%
2022/10/18	9	151.83	12	152.08	153.00	-3	19,182	-0.02%
2022/10/17	5	144.70	6	144.17	148.50	-1	19,289	-0.01%
2022/10/14	23	154.70	20	154.80	153.00	3	19,110	0.02%
2022/10/13	144	150.83	164	153.33	148.50	-20	18,790	-0.11%	大買/大賣/
2022/10/12	33	162.11	27	163.46	161.50	6	18,489	0.03%
2022/10/11	35	164.20	120	162.58	159.50	-85	18,286	-0.46%	大賣/
2022/10/07	27	172.22	44	170.61	168.00	-17	18,030	-0.09%
2022/10/06	12	170.50	7	169.29	172.00	5	17,876	0.03%
2022/10/05	17	169.18	26	170.56	170.50	-9	17,793	-0.05%
2022/10/04	32	165.45	71	166.56	167.00	-39	17,617	-0.22%
2022/10/03	8	160.75	5	161.10	157.50	3	17,590	0.02%
2022/09/30	11	158.27	10	157.55	162.50	1	17,688	0.01%
2022/09/29	265	159.95	266	159.65	158.00	-1	17,667	-0.01%	大買/大賣/
2022/09/28	130	155.26	121	157.04	154.00	9	17,494	0.05%	大買/大賣/
2022/09/27	138	160.62	141	159.10	166.00	-3	17,482	-0.02%	大買/大賣/
2022/09/26	26	163.96	23	166.07	162.00	3	17,307	0.02%
2022/09/23	143	166.46	11	169.41	166.00	132	17,314	0.76%	大買/鉅額交易
2022/09/22	19	172.53	22	173.66	174.00	-3	17,473	-0.02%
2022/09/21	75	169.57	192	172.56	169.00	-117	17,566	-0.67%	大賣/鉅額交易
2022/09/20	10	169.45	25	168.60	173.50	-15	17,686	-0.08%
2022/09/19	17	164.85	6	165.00	163.00	11	17,583	0.06%
2022/09/16	61	167.66	63	168.06	171.00	-2	17,573	-0.01%
2022/09/15	104	168.19	100	170.13	168.00	4	17,621	0.02%	大買/
2022/09/14	268	167.58	262	165.54	170.00	6	17,559	0.03%	大買/大賣/
2022/09/13	4	162.50	6	164.50	165.00	-2	17,429	-0.01%
2022/09/12	10	159.75	13	162.00	164.00	-3	17,644	-0.02%
2022/09/08	3	152.00	3	152.00	154.00	0	17,765	0.00%
2022/09/07	7	153.43	4	152.38	151.50	3	17,825	0.02%
2022/09/06	212	153.64	264	155.02	154.00	-52	17,954	-0.29%	大買/大賣/
2022/09/05	90	167.78	92.2	173.07	166.50	-2.2	17,691	-0.01%
2022/09/02	24	176.79	24	175.29	170.00	0	17,738	0.00%
2022/09/01	150	169.32	111	173.12	169.00	39	17,737	0.22%	大買/大賣/
2022/08/31	162	176.41	212	176.37	173.50	-50	18,090	-0.28%	大買/大賣/
2022/08/30	92	173.23	120	170.99	174.00	-28	18,361	-0.15%	大賣/
2022/08/29	23.1	170.96	13	171.69	169.50	10.1	18,399	0.05%
2022/08/26	303	180.47	180	178.66	176.00	123	18,189	0.68%	大買/大賣/鉅額交易
2022/08/25	122	174.59	288	175.50	175.50	-166	17,591	-0.94%	大買/大賣/鉅額交易
2022/08/24	152	176.74	138	176.01	174.00	14	17,325	0.08%	大買/大賣/
2022/08/23	94	176.79	108	176.76	176.00	-14	16,999	-0.08%	大賣/
2022/08/22	146	184.37	118	183.90	180.00	28	16,681	0.17%	大買/大賣/
2022/08/19	696	185.65	738	186.46	184.50	-42	16,210	-0.26%	大買/大賣/
2022/08/18	28	177.23	21	174.36	184.50	7	15,635	0.04%
2022/08/17	302	167.00	294	165.40	168.00	8	15,227	0.05%	大買/大賣/
2022/08/16	11	156.55	31	157.27	161.50	-20	14,415	-0.14%
2022/08/15	2	143.54	2	143.25	147.00	0	14,136	0.00%
2022/08/12	102	144.09	77	142.69	145.00	25	14,246	0.18%	大買/
2022/08/11	16	144.25	7	144.43	143.00	9	14,631	0.06%
2022/08/10	4	146.13	14	145.29	148.00	-10	14,709	-0.07%
2022/08/09	12	141.63	1	144.00	141.50	11	14,685	0.07%
2022/08/08	11	141.36	11	142.45	143.00	0	14,700	0.00%
2022/08/05	52	140.26	12	139.96	142.00	40	14,683	0.27%
2022/08/04	31	133.32	24	133.65	135.00	7	14,680	0.05%
2022/08/03	37	133.36	27	134.70	133.50	10	14,638	0.07%
2022/08/02	55	134.74	17	139.44	133.00	38	14,641	0.26%
2022/08/01	9	139.17	16	141.22	138.00	-7	14,564	-0.05%
2022/07/29	151	141.32	1	143.50	141.50	150	14,575	1.03%	大買/鉅額交易
2022/07/28	136	142.13	137	142.61	141.50	-1	14,550	-0.01%	大買/大賣/
2022/07/27	120	141.91	114	142.23	141.50	6	14,504	0.04%	大買/大賣/
2022/07/26	13	145.85	22	147.80	142.00	-9	14,371	-0.06%
2022/07/25	246	148.94	321	148.17	149.50	-75	14,073	-0.53%	大買/大賣/
2022/07/22	44	143.34	115	138.62	144.50	-71	13,539	-0.52%	大賣/
2022/07/21	1	135.00	3	133.00	135.00	-2	13,243	-0.02%
2022/07/20	10	131.10	11	131.05	130.00	-1	13,233	-0.01%
2022/07/19	128	131.41	6	131.25	130.00	122	13,290	0.92%	大買/鉅額交易
2022/07/18	7	129.93	86	130.81	130.00	-79	13,242	-0.60%
2022/07/15	43	131.65	13	134.08	131.00	30	13,165	0.23%
2022/07/14	25	136.78	14	138.14	137.00	11	13,057	0.08%
2022/07/13	52	138.24	53	139.25	139.50	-1	13,098	-0.01%
2022/07/12	82	134.86	101	136.01	135.00	-19	13,102	-0.15%	大賣/
2022/07/11	399	137.45	364	136.55	139.00	35	13,132	0.27%	大買/大賣/
2022/07/08	135	136.54	109	143.75	135.00	26	12,878	0.20%	大買/大賣/
2022/07/07	258	143.97	208	140.55	146.00	50	12,717	0.39%	大買/大賣/
2022/07/06	62	144.23	112	145.60	143.50	-50	12,598	-0.40%	大賣/
2022/07/05	36	146.90	40	141.71	148.00	-4	12,548	-0.03%
2022/07/04	28	138.66	28	139.59	141.50	0	12,505	0.00%
2022/07/01	339	144.37	408	147.30	142.50	-69	12,654	-0.55%	大買/大賣/
2022/06/30	101	155.63	104	152.04	153.50	-3	12,449	-0.02%	大買/大賣/
2022/06/29	72	159.19	84	155.23	157.50	-12	12,114	-0.10%
2022/06/28	313	151.36	310	152.12	148.50	3	11,846	0.03%	大買/大賣/
2022/06/27	192	148.37	31	148.21	151.50	161	11,681	1.38%	大買/鉅額交易
2022/06/24	18	142.39	20	144.03	145.00	-2	12,069	-0.02%
2022/06/23	16	142.53	47	140.96	143.50	-31	12,214	-0.25%
2022/06/22	81	138.63	115	144.88	138.00	-34	12,641	-0.27%	大賣/
2022/06/21	174	145.29	239	141.54	146.00	-65	12,601	-0.52%	大買/大賣/
2022/06/20	168	143.39	55	144.41	139.00	113	12,569	0.90%	大買/鉅額交易
2022/06/17	63	143.86	67	141.90	146.50	-4	12,181	-0.03%
2022/06/16	126	138.89	141	140.23	137.00	-15	11,966	-0.13%	大買/大賣/
2022/06/15	152	140.91	53	141.73	140.00	99	12,054	0.82%	大買/
2022/06/14	20	137.33	117	139.17	136.50	-97	11,769	-0.82%	大賣/
2022/06/13	92	144.67	162	145.19	143.00	-70	11,547	-0.61%	大賣/
2022/06/10	10	149.95	15	149.10	152.00	-5	11,272	-0.04%
2022/06/09	123	145.48	121	145.26	145.50	2	11,067	0.02%	大買/大賣/
2022/06/08	116	142.26	123	140.31	145.50	-7	10,603	-0.07%	大買/大賣/
2022/06/07	12	133.92	28	134.41	139.50	-16	10,082	-0.16%
2022/06/02	1	125.00	0	0.00	124.50	1	10,094	0.01%
2022/06/01	2	126.75	0	0.00	126.00	2	10,236	0.02%
2022/05/31	1	127.00	0	0.00	128.50	1	10,383	0.01%
2022/05/27	98	126.89	0	0.00	126.50	98	10,969	0.89%
2022/05/26	38	131.50	18	132.06	129.00	20	11,280	0.18%
2022/05/25	26	129.87	40	130.36	131.50	-14	11,444	-0.12%
2022/05/24	33	128.59	93	128.68	127.50	-60	11,693	-0.51%
2022/05/23	4	128.75	3	129.33	130.50	1	11,677	0.01%
2022/05/20	102	129.79	101.2	131.42	129.50	0.8	11,628	0.01%	大買/大賣/
2022/05/19	113	130.42	113.1	127.08	131.50	-0.1	11,430	0.00%	大買/大賣/
2022/05/18	7.3	126.08	76	123.23	129.00	-68.7	10,988	-0.63%
2022/05/17	2	118.00	0	0.00	117.50	2	10,808	0.02%
2022/05/16	2	120.75	4	121.88	119.00	-2	10,699	-0.02%
2022/05/13	3	116.50	17	115.18	117.50	-14	10,620	-0.13%
2022/05/12	26	112.73	4	115.50	111.00	22	10,550	0.21%
2022/05/11	3	115.00	10	116.00	115.50	-7	10,493	-0.07%
2022/05/10	6	113.75	3	116.50	115.00	3	10,465	0.03%
2022/05/09	2	116.75	2	117.75	117.00	0	10,415	0.00%
2022/05/06	8	114.50	12	117.75	118.00	-4	10,399	-0.04%
2022/05/05	14	118.89	34	119.28	119.00	-20	10,353	-0.19%
2022/05/04	17	116.09	1	115.50	115.50	16	10,322	0.15%
2022/05/03	56	119.74	11	119.09	119.00	45	10,284	0.44%
2022/04/29	23	116.76	5	117.90	116.50	18	10,221	0.18%
2022/04/28	3	115.17	0	0.00	115.00	3	10,223	0.03%
2022/04/27	3	116.17	12	117.29	116.50	-9	10,192	-0.09%
2022/04/26	4	118.25	24	118.42	115.50	-20	10,112	-0.20%
2022/04/25	55	121.43	5	119.20	118.00	50	10,021	0.50%
2022/04/22	34	132.68	17	132.74	131.00	17	9,896	0.17%
2022/04/21	0	0.00	6	132.33	134.50	-6	9,825	-0.06%
2022/04/20	102	130.22	5	133.50	130.00	97	9,747	1.00%	大買/
2022/04/19	13	132.81	120	133.79	133.50	-107	9,682	-1.11%	大賣/鉅額交易
2022/04/18	181	131.73	200	132.02	132.50	-19	9,489	-0.20%	大買/大賣/
2022/04/15	16	128.75	28	132.41	126.50	-12	9,301	-0.13%
2022/04/14	6	130.42	25	130.42	130.00	-19	9,135	-0.21%
2022/04/13	29	128.07	13	128.62	129.50	16	9,004	0.18%
2022/04/12	7	124.29	5	123.90	123.50	2	8,848	0.02%
2022/04/11	12	124.08	9	123.44	124.50	3	8,762	0.03%
2022/04/08	85	128.72	8	129.19	129.00	77	8,652	0.89%
2022/04/07	44	133.99	106.1	135.06	128.50	-62.1	8,453	-0.73%	大賣/
2022/04/06	11	130.82	17	132.15	132.00	-6	8,085	-0.07%
2022/04/01	13	132.88	13	134.12	130.50	0	7,998	0.00%
2022/03/31	23	134.59	6	133.42	135.50	17	7,825	0.22%
2022/03/30	19	134.45	7	134.79	133.50	12	7,527	0.16%
2022/03/29	36.1	131.67	60.1	131.06	133.00	-24	7,236	-0.33%
2022/03/28	87	125.30	76	125.67	125.00	11	6,597	0.17%
2022/03/25	287.1	124.56	288	124.35	124.50	-0.9	6,204	-0.01%	大買/大賣/
2022/03/24	10	116.30	17	117.74	121.00	-7	5,562	-0.13%
2022/03/23	486	111.24	487	111.63	112.00	-1	5,364	-0.02%	大買/大賣/
2022/03/22	7	115.43	5	116.10	117.50	2	5,208	0.04%
2022/03/21	97	116.40	99.1	117.16	117.00	-2.1	5,168	-0.04%
2022/03/18	89.1	113.76	94	110.81	114.00	-4.9	4,936	-0.10%
2022/03/17	0	0.00	7	107.57	108.50	-7	4,691	-0.15%
2022/03/16	4	101.50	2	99.30	99.00	2	4,574	0.04%
2022/03/15	39	101.97	43	101.57	99.70	-4	4,567	-0.09%
2022/03/14	15	100.93	12	100.98	101.50	3	4,544	0.07%
2022/03/11	15	103.00	5	103.00	102.50	10	4,585	0.22%
2022/03/10	8	106.44	6	107.00	107.00	2	4,523	0.04%
2022/03/09	10	104.05	54	103.89	103.00	-44	4,414	-1.00%
2022/03/08	9	106.67	28	106.16	101.50	-19	4,505	-0.42%
2022/03/07	17	108.21	56	108.92	106.00	-39	4,375	-0.89%
2022/03/04	6	115.00	6	115.42	112.50	0	4,228	0.00%
2022/03/03	122	115.67	113	117.00	115.50	9	4,109	0.22%	大買/大賣/
2022/03/02	161	118.64	181	115.64	118.00	-20	3,932	-0.51%	大買/大賣/
2022/03/01	645	113.68	558	110.37	114.00	87	3,615	2.41%	大買/大賣/
2022/02/25	43	108.07	58	111.58	111.50	-15	3,327	-0.45%
2022/02/24	82	102.89	73	102.01	103.00	9	3,034	0.30%
2022/02/23	9	98.10	3	100.77	102.50	6	2,740	0.22%
2022/02/22	14	93.55	1	93.80	93.40	13	2,852	0.46%
2022/02/17	0	0.00	1	90.30	90.70	-1	3,021	-0.03%
2022/02/14	1	86.50	0	0.00	86.10	1	3,016	0.03%
2022/02/11	2	88.25	1	88.50	88.50	1	3,009	0.03%
2022/02/10	1	89.30	0	0.00	89.50	1	2,996	0.03%
2022/02/08	0	0.00	2	88.10	89.60	-2	2,971	-0.07%
2022/01/26	6	87.47	3	86.63	85.70	3	2,948	0.10%
2022/01/25	3	84.97	3	85.93	84.40	0	2,928	0.00%
2022/01/24	3	83.53	4	84.65	84.40	-1	2,936	-0.03%
2022/01/21	1	87.70	1	88.60	86.20	0	2,926	0.00%
2022/01/20	1	87.50	1	88.20	87.70	0	2,906	0.00%
2022/01/19	1	87.40	0	0.00	87.30	1	2,918	0.03%
2022/01/17	0	0.00	2	88.55	89.00	-2	3,027	-0.07%
2022/01/12	2	89.10	1	90.00	89.40	1	3,017	0.03%
2022/01/11	1	90.20	0	0.00	89.50	1	3,007	0.03%
2022/01/10	5	92.20	1	92.50	92.00	4	2,976	0.13%
2022/01/07	3	93.23	1	92.50	91.50	2	2,983	0.07%
2022/01/06	1	96.20	1	96.10	95.90	0	2,945	0.00%
2022/01/05	7	96.54	2	97.15	96.10	5	2,950	0.17%
2022/01/04	1	96.00	1	96.20	96.30	0	2,958	0.00%
2021/12/30	0	0.00	2	97.50	97.50	-2	2,987	-0.07%
2021/12/29	2	98.00	3	98.23	98.00	-1	3,020	-0.03%
2021/12/27	2	96.15	1	95.90	96.00	1	3,084	0.03%
2021/12/24	2	97.00	0	0.00	96.20	2	3,148	0.06%
2021/12/23	0	0.00	1	98.40	97.70	-1	3,193	-0.03%
2021/12/22	0	0.00	2	99.15	97.80	-2	3,197	-0.06%
2021/12/21	1	95.70	3	96.77	97.40	-2	3,237	-0.06%
2021/12/20	6	95.37	1	96.50	95.50	5	3,288	0.15%
2021/12/17	4	96.03	0	0.00	95.30	4	3,275	0.12%
2021/12/16	1	97.30	0	0.00	97.20	1	3,236	0.03%
2021/12/15	8	99.55	1	98.80	98.20	7	3,192	0.22%
2021/12/14	2	100.50	1	101.50	101.50	1	3,130	0.03%
2021/12/13	0	0.00	8	101.00	100.50	-8	3,079	-0.26%
2021/12/09	8	96.49	4	97.00	97.20	4	2,976	0.13%
2021/12/08	8	96.18	1	97.20	96.00	7	2,953	0.24%
2021/12/07	12	97.08	0	0.00	96.30	12	2,905	0.41%
2021/12/06	1	100.00	0	0.00	100.50	1	2,763	0.04%
2021/12/03	1	103.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	8	103.81	3	103.50	102.00	5	2,729	0.18%
2021/11/30	6	111.00	0	0.00	111.50	6	2,549	0.24%
2021/11/29	58	108.71	1	112.50	109.00	57	2,547	2.24%
2021/11/25	11	112.36	68	113.49	112.50	-57	2,472	-2.31%
2021/11/24	13	114.08	23	109.93	114.50	-10	2,376	-0.42%
2021/11/23	1	111.50	3	108.83	108.00	-2	2,315	-0.09%
2021/11/22	6	110.83	4	111.13	111.50	2	2,259	0.09%
2021/11/19	8	114.38	4	114.50	114.50	4	2,241	0.18%
2021/11/18	11	116.73	10	114.00	117.00	1	2,086	0.05%
2021/11/17	13	106.00	5	104.86	106.50	8	1,977	0.40%
2021/11/15	0	0.00	4	94.38	96.30	-4	2,070	-0.19%
2021/11/12	2	92.45	2	93.40	92.00	0	2,136	0.00%
2021/11/11	1	91.50	0	0.00	92.00	1	2,166	0.05%
2021/11/10	2	93.15	0	0.00	93.20	2	2,258	0.09%
2021/11/09	0	0.00	3	94.33	94.50	-3	2,294	-0.13%
2021/11/04	1	97.00	1	95.10	94.30	0	2,395	0.00%
2021/11/03	2	95.75	2	96.10	96.10	0	2,408	0.00%
2021/11/02	3	95.53	1	94.90	95.00	2	2,419	0.08%
2021/11/01	0	0.00	2	95.90	97.20	-2	2,500	-0.08%
2021/10/29	2	93.35	3	92.87	94.00	-1	2,672	-0.04%
2021/10/28	1	92.70	1	92.80	92.70	0	2,683	0.00%
2021/10/27	1	93.90	1	92.20	91.90	0	2,734	0.00%
2021/10/26	2	93.05	3	93.70	93.00	-1	2,781	-0.04%
2021/10/25	2	92.30	0	0.00	91.30	2	2,832	0.07%
2021/10/19	0	0.00	1	100.00	99.90	-1	3,049	-0.03%
2021/10/15	2	98.65	1	100.00	98.00	1	3,409	0.03%
2021/10/14	1	98.50	3	99.57	98.70	-2	3,705	-0.05%
2021/10/13	5	97.72	2	98.30	97.10	3	3,867	0.08%
2021/10/08	0	0.00	4	98.70	100.50	-4	4,075	-0.10%
2021/10/07	1	94.40	3	95.67	96.50	-2	4,142	-0.05%
2021/10/06	1	93.00	0	0.00	92.70	1	4,310	0.02%
2021/10/05	2	96.50	2	97.00	96.40	0	4,551	0.00%
2021/10/04	24	97.93	23	104.32	96.00	1	4,591	0.02%
2021/10/01	28	103.71	27	106.00	104.00	1	4,549	0.02%
2021/09/30	4	108.25	0	0.00	108.00	4	4,537	0.09%
2021/09/28	3	105.17	0	0.00	104.00	3	4,539	0.07%
2021/09/27	11	102.00	0	0.00	102.00	11	4,536	0.24%
2021/09/23	0	0.00	1	98.70	98.80	-1	4,735	-0.02%
2021/09/14	1	102.00	10	100.90	102.00	-9	4,885	-0.18%
2021/09/10	0	0.00	1	104.00	103.00	-1	4,882	-0.02%
2021/09/09	1	99.70	1	102.00	102.00	0	4,878	0.00%
2021/09/08	1	100.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	1	103.00	2	103.75	105.00	-1	4,876	-0.02%
2021/09/06	2	102.75	2	101.50	102.00	0	4,880	0.00%
2021/09/03	1	106.50	8	105.44	105.50	-7	4,963	-0.14%
2021/09/02	1	108.00	3	104.67	102.50	-2	4,990	-0.04%
2021/09/01	4	107.63	0	0.00	106.50	4	4,978	0.08%
2021/08/30	4	105.13	4	106.25	105.00	0	5,009	0.00%
2021/08/26	10	106.00	1	106.00	106.50	9	5,010	0.18%
2021/08/25	2	108.00	11	109.68	107.00	-9	5,020	-0.18%
2021/08/24	10	101.50	0	0.00	103.00	10	5,011	0.20%
2021/08/23	0	0.00	4	106.25	105.00	-4	5,034	-0.08%
2021/08/20	63	99.73	69	99.93	100.50	-6	5,061	-0.12%
2021/08/19	7	106.64	12	104.75	101.50	-5	5,045	-0.10%
2021/08/18	2	108.00	4	110.88	112.50	-2	5,022	-0.04%
2021/08/17	48	115.28	46	116.89	113.50	2	5,009	0.04%
2021/08/16	20	118.78	18	115.42	116.50	2	5,107	0.04%
2021/08/13	21	123.86	0	0.00	122.00	21	5,151	0.41%
2021/08/12	34	134.78	35	135.64	135.50	-1	5,304	-0.02%
2021/08/11	13	129.85	10	135.70	135.00	3	5,447	0.06%
2021/08/10	2	137.00	10	137.15	137.00	-8	5,518	-0.14%
2021/08/09	0	0.00	6	136.83	135.00	-6	5,615	-0.11%
2021/08/06	9	138.61	3	138.00	137.00	6	5,609	0.11%
2021/08/05	4	137.63	57	138.71	138.00	-53	5,609	-0.94%
2021/08/04	22	142.36	4	150.75	141.00	18	5,536	0.33%
2021/08/03	0	0.00	1	148.00	145.50	-1	5,343	-0.02%
2021/08/02	1	145.00	1	147.00	147.50	0	5,320	0.00%
2021/07/30	3	146.17	2	145.25	146.50	1	5,268	0.02%
2021/07/29	6	142.08	1	150.00	150.50	5	5,211	0.10%
2021/07/28	3	143.67	31	142.40	144.00	-28	5,142	-0.54%
2021/07/27	4	148.00	0	0.00	148.50	4	5,059	0.08%
2021/07/26	1	148.50	6	149.00	153.00	-5	5,012	-0.10%
2021/07/23	17	146.12	4	151.38	146.00	13	4,936	0.26%
2021/07/22	11	150.45	6	150.83	152.00	5	4,841	0.10%
2021/07/21	19	140.84	37	148.74	154.50	-18	4,671	-0.39%
2021/07/20	110	146.80	60	145.83	140.50	50	4,495	1.11%	大買/
2021/07/19	19	138.18	4	140.25	147.50	15	4,184	0.36%
2021/07/16	2	128.75	16	132.44	134.50	-14	4,024	-0.35%
2021/07/15	21	128.90	2	130.00	127.50	19	3,925	0.48%
2021/07/14	3	127.50	6	128.00	128.50	-3	3,801	-0.08%
2021/07/13	18	126.81	5	126.60	127.00	13	3,717	0.35%
2021/07/12	27	123.07	43	121.88	122.00	-16	3,522	-0.45%
2021/07/09	1	112.50	7	109.86	114.00	-6	3,243	-0.18%
2021/07/08	5	105.70	3	106.00	104.00	2	3,183	0.06%
2021/07/07	4	103.88	17	105.74	107.50	-13	3,171	-0.41%
2021/07/06	11	107.59	7	107.50	107.00	4	3,134	0.13%
2021/07/05	1	103.50	13	103.58	105.00	-12	3,089	-0.39%
2021/07/02	15	103.23	4	104.88	102.50	11	3,047	0.36%
2021/07/01	23	101.95	19	99.59	105.00	4	2,988	0.13%
2021/06/30	31	99.35	22	100.07	101.50	9	2,878	0.31%
2021/06/29	8	92.98	8	95.29	96.90	0	2,721	0.00%
2021/06/28	2	88.25	3	88.87	90.10	-1	2,584	-0.04%
2021/06/25	2	86.85	7	87.36	86.10	-5	2,558	-0.20%
2021/06/23	3	85.37	1	85.70	85.30	2	2,555	0.08%
2021/06/22	1	83.20	1	84.50	84.90	0	2,556	0.00%
2021/06/21	6	83.38	5	83.00	82.60	1	2,561	0.04%
2021/06/18	1	84.50	1	84.90	84.90	0	2,547	0.00%
2021/06/17	3	84.67	0	0.00	85.60	3	2,542	0.12%
2021/06/16	2	86.90	0	0.00	85.30	2	2,536	0.08%
2021/06/15	2	87.60	11	86.67	88.30	-9	2,516	-0.36%
2021/06/11	13	88.76	0	0.00	87.40	13	2,501	0.52%
2021/06/10	0	0.00	3	92.43	94.20	-3	2,403	-0.12%
2021/06/09	2	90.55	0	0.00	90.20	2	2,353	0.08%
2021/06/07	8	90.11	12	90.69	90.80	-4	2,360	-0.17%
2021/06/04	1	88.00	0	90.00	88.00	1	2,318	0.04%
2021/06/03	5	89.18	2	90.87	88.80	3	2,299	0.13%
2021/06/02	1	91.60	1	93.70	90.40	0	2,264	0.00%
2021/06/01	2	91.85	1	90.60	92.30	1	2,232	0.04%
2021/05/31	6	91.83	6	92.48	93.00	0	2,198	0.00%
2021/05/28	5	94.70	2	95.50	94.90	3	2,136	0.14%
2021/05/27	0	0.00	2	93.50	96.40	-2	2,081	-0.10%
2021/05/26	4	93.65	3	94.53	92.20	1	1,979	0.05%
2021/05/25	4	90.25	6	91.63	93.20	-2	1,939	-0.10%
2021/05/24	6	92.95	3	92.00	92.10	3	1,865	0.16%
2021/05/21	5	90.58	8.1	90.67	91.00	-3.1	1,751	-0.17%
2021/05/20	10	89.32	10	89.34	86.00	0	1,631	0.00%
2021/05/19	19	86.87	21	87.80	88.00	-2	1,454	-0.14%
2021/05/18	6	83.77	7	83.19	83.90	-1	1,327	-0.08%
2021/05/17	6	80.82	5	81.18	82.50	1	1,212	0.08%
2021/05/14	2	75.10	3	74.97	75.10	-1	1,085	-0.09%
2021/05/13	0	0.00	1	67.30	68.30	-1	1,069	-0.09%
2021/05/12	7.1	74.94	3	75.10	70.00	4.1	1,053	0.39%
2021/05/11	3	75.37	5	75.66	74.20	-2	1,034	-0.19%
2021/05/10	1	75.40	0	0.00	76.00	1	1,034	0.10%
2021/05/07	0	0.00	1	74.70	75.50	-1	1,038	-0.10%
2021/05/06	3	74.50	1	73.20	73.30	2	1,035	0.19%
2021/05/05	6	74.48	3	74.47	74.10	3	1,032	0.29%
2021/05/04	1	75.00	5	74.04	74.10	-4	1,035	-0.39%
2021/05/03	1	80.50	0	0.00	77.70	1	1,019	0.10%
2021/04/29	3	80.60	1	80.50	79.90	2	1,019	0.20%
2021/04/28	1	82.30	2	82.35	81.30	-1	1,027	-0.10%
2021/04/27	2	81.50	3	83.40	82.80	-1	1,026	-0.10%
2021/04/26	3	80.90	2	80.50	80.50	1	1,004	0.10%
2021/04/23	1	80.00	0	0.00	79.70	1	1,006	0.10%
2021/04/22	2	81.10	1	80.80	79.70	1	1,019	0.10%
2021/04/21	1	82.30	0	0.00	81.40	1	1,009	0.10%
2021/04/20	0	0.00	2	83.05	83.00	-2	1,004	-0.20%
2021/04/19	7	83.91	1	83.00	83.70	6	1,000	0.60%
2021/04/16	0	0.00	2	82.00	82.20	-2	981	-0.20%
2021/04/15	2	82.95	3	82.87	83.10	-1	977	-0.10%
2021/04/14	3	81.00	2	81.80	81.80	1	967	0.10%
2021/04/12	4	82.15	7	82.40	82.70	-3	935	-0.32%
2021/04/09	5	80.82	3	80.93	81.00	2	909	0.22%
2021/04/08	5	80.60	0	0.00	81.40	5	901	0.55%
2021/04/07	4	79.70	1	79.00	80.10	3	881	0.34%
2021/04/06	1	78.50	5	78.22	78.20	-4	866	-0.46%
2021/04/01	0	0.00	28	78.09	77.80	-28	865	-3.24%
2021/03/31	21	77.45	3	77.57	77.70	18	855	2.10%
2021/03/30	1	77.30	2	76.10	76.50	-1	832	-0.12%
2021/03/29	3	75.80	1	76.00	76.00	2	823	0.24%
2021/03/26	1	75.70	1	74.60	74.80	0	812	0.00%
2021/03/25	0	0.00	3	75.20	75.10	-3	823	-0.36%
2021/03/24	2	74.70	3	73.73	75.90	-1	811	-0.12%
2021/03/23	1	73.30	1	74.00	73.30	0	791	0.00%
2021/03/16	1	73.50	1	74.50	73.50	0	806	0.00%
2021/03/15	0	0.00	2	73.80	73.90	-2	803	-0.25%
2021/03/11	9	76.30	11	75.95	75.00	-2	806	-0.25%
2021/03/10	1	73.50	1	72.80	72.80	0	784	0.00%
2021/03/09	1	73.00	1	72.80	72.80	0	790	0.00%
2021/03/08	1	73.80	1	73.20	72.80	0	792	0.00%
2021/03/05	0	0.00	1	73.90	73.60	-1	808	-0.12%
2021/03/04	1	72.30	0	0.00	72.70	1	825	0.12%
2021/03/03	1	73.30	1	74.10	74.00	0	821	0.00%
2021/02/25	3	76.53	0	0.00	76.20	3	842	0.36%
2021/02/24	3	75.83	1	76.50	76.00	2	858	0.23%
2021/02/23	9	77.54	2	79.10	77.40	7	895	0.78%
2021/02/22	5	75.50	2	77.10	76.60	3	873	0.34%
2021/02/19	11	73.89	3	73.90	74.20	8	861	0.93%
2021/02/18	1	73.00	2	72.00	74.90	-1	863	-0.12%
2021/02/17	1	68.80	1	70.00	69.70	0	838	0.00%
2021/02/03	0	0.00	1	66.60	66.60	-1	909	-0.11%
2021/01/22	1	69.80	1	70.80	69.20	0	950	0.00%
2021/01/20	1	72.30	0	0.00	71.40	1	931	0.11%
2021/01/15	2	74.60	0	0.00	74.20	2	932	0.21%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/11	1	77.90	0	0.00	78.80	1	911	0.11%
2021/01/08	0	0.00	1	78.70	79.20	-1	907	-0.11%
2021/01/05	0	0.00	2	79.80	80.00	-2	913	-0.22%
2020/12/31	0	0.00	2	80.05	80.00	-2	923	-0.22%
2020/12/30	1	79.40	1	80.00	79.20	0	925	0.00%
2020/12/29	2	80.25	0	0.00	79.20	2	924	0.22%
2020/12/28	2	80.65	0	0.00	80.50	2	922	0.22%
2020/12/25	1	81.10	0	0.00	81.20	1	920	0.11%
2020/12/24	1	81.60	0	0.00	81.10	1	940	0.11%
2020/12/22	1	82.50	0	0.00	82.00	1	1,142	0.09%
2020/12/16	0	0.00	2	83.00	84.40	-2	1,233	-0.16%
2020/12/15	1	81.90	0	0.00	82.10	1	1,303	0.08%
2020/12/14	0	0.00	2	83.30	82.90	-2	1,326	-0.15%
2020/12/11	3	82.67	2	82.70	82.40	1	1,338	0.07%
2020/12/01	1	83.60	4	84.28	84.00	-3	1,485	-0.20%
2020/11/27	0	0.00	1	86.00	85.80	-1	1,456	-0.07%
2020/11/25	2	85.40	2	85.95	85.90	0	1,472	0.00%
2020/11/24	1	85.20	0	0.00	85.30	1	1,476	0.07%
2020/11/23	2	87.95	2	86.50	88.50	0	1,456	0.00%
2020/11/20	4	87.48	4	87.08	86.50	0	1,460	0.00%
2020/11/19	8	85.85	0	0.00	86.20	8	1,417	0.56%
2020/11/18	1	85.80	1	86.40	86.00	0	1,417	0.00%
2020/11/17	1	85.40	2	85.65	85.80	-1	1,418	-0.07%
2020/11/16	1	84.60	1	85.20	84.80	0	1,444	0.00%
2020/11/12	1	85.00	4	85.75	85.40	-3	1,455	-0.21%
2020/11/04	1	84.00	4	83.28	82.50	-3	1,473	-0.20%
2020/10/30	2	80.40	2	80.65	80.00	0	1,442	0.00%
2020/10/28	1	81.20	0	0.00	80.80	1	1,448	0.07%
2020/10/23	0	0.00	5	82.80	82.70	-5	1,458	-0.34%
2020/10/22	1	81.20	1	81.80	81.40	0	1,460	0.00%
2020/10/21	1	81.50	1	81.50	81.60	0	1,491	0.00%
2020/10/20	1	81.40	2	81.30	81.00	-1	1,496	-0.07%
2020/10/19	1	80.30	1	80.40	80.50	0	1,505	0.00%
2020/10/16	1	80.40	1	81.00	80.00	0	1,535	0.00%
2020/10/15	1	80.80	0	0.00	80.30	1	1,546	0.06%
2020/10/14	1	80.90	1	81.40	80.90	0	1,575	0.00%
2020/10/13	0	0.00	1	81.20	80.70	-1	1,612	-0.06%
2020/10/12	2	80.35	3	80.97	80.30	-1	1,619	-0.06%
2020/10/08	1	80.20	0	0.00	80.20	1	1,648	0.06%
2020/10/05	1	81.10	1	82.00	81.10	0	1,777	0.00%
2020/09/28	9	82.53	6	83.58	81.10	3	1,913	0.16%
2020/09/25	3	81.00	6	83.20	79.80	-3	1,770	-0.17%
2020/09/24	6	84.65	4	83.15	84.40	2	1,748	0.11%
2020/09/23	3	80.60	0	0.00	80.90	3	1,721	0.17%
2020/09/22	3	82.47	0	0.00	81.80	3	1,728	0.17%
2020/09/21	0	0.00	15	84.27	84.30	-15	1,720	-0.87%
2020/09/18	4	85.45	11	85.22	85.00	-7	1,740	-0.40%
2020/09/17	1	83.10	2	83.80	82.80	-1	1,852	-0.05%
2020/09/14	1	82.20	1	82.00	82.10	0	1,894	0.00%
2020/09/11	3	79.53	10	81.24	79.60	-7	1,933	-0.36%
2020/09/10	0	0.00	2	82.50	82.70	-2	1,933	-0.10%
2020/09/09	4	83.25	3	82.27	82.70	1	1,931	0.05%
2020/09/08	1	80.60	2	80.20	80.60	-1	1,912	-0.05%
2020/09/07	3	78.87	0	0.00	78.90	3	1,930	0.16%
2020/09/04	0	0.00	1	79.70	80.00	-1	1,985	-0.05%
2020/09/03	1	80.60	0	0.00	80.60	1	2,000	0.05%
2020/09/02	2	81.20	1	80.80	80.80	1	2,029	0.05%
2020/09/01	3	81.27	8	81.40	81.70	-5	2,038	-0.25%
2020/08/28	1	80.50	1	81.10	80.80	0	2,112	0.00%
2020/08/26	1	80.50	4	79.88	81.10	-3	2,137	-0.14%
2020/08/20	14	78.55	1	77.80	76.60	13	2,159	0.60%
2020/08/19	2	83.00	1	82.30	81.70	1	2,219	0.05%
2020/08/18	10	82.04	2	82.50	82.50	8	2,226	0.36%
2020/08/17	2	80.70	5	81.10	82.00	-3	2,250	-0.13%
2020/08/11	3	79.40	1	79.40	78.30	2	2,303	0.09%
2020/08/06	1	79.00	0	0.00	78.70	1	2,326	0.04%
2020/08/05	2	79.95	2	79.70	80.00	0	2,339	0.00%
2020/08/04	0	0.00	2	79.10	79.10	-2	2,364	-0.08%
2020/07/28	1	77.20	1	78.20	76.40	0	2,733	0.00%
2020/07/27	2	78.85	1	80.00	78.20	1	2,807	0.04%
2020/07/24	1	80.00	0	0.00	80.50	1	2,799	0.04%
2020/07/22	1	84.10	2	83.00	83.90	-1	2,837	-0.04%
2020/07/21	1	81.80	3	82.40	82.00	-2	2,831	-0.07%
2020/07/20	1	78.30	0	0.00	81.40	1	2,852	0.04%
2020/07/17	5	80.98	0	0.00	79.60	5	2,856	0.18%
2020/07/15	6	82.82	1	83.60	82.50	5	2,901	0.17%
2020/07/14	7	85.44	7	85.67	84.80	0	2,912	0.00%
2020/07/13	4	85.85	2	86.80	85.40	2	2,912	0.07%
2020/07/10	10	85.85	17	87.85	84.40	-7	2,898	-0.24%
2020/07/09	16	87.84	8	87.33	87.50	8	2,857	0.28%
2020/07/08	4	82.98	6	83.22	83.60	-2	2,814	-0.07%
2020/07/07	2	82.35	3	81.97	81.30	-1	2,822	-0.04%
2020/07/06	2	81.95	3	82.10	82.30	-1	2,903	-0.03%
2020/07/03	5	82.68	0	0.00	82.00	5	2,912	0.17%
2020/07/02	6	83.98	5	84.26	83.60	1	2,925	0.03%
2020/07/01	2	83.15	3	83.90	83.40	-1	2,920	-0.03%
2020/06/30	0	0.00	3	83.87	83.70	-3	2,935	-0.10%
2020/06/29	5	84.06	5	84.46	83.20	0	2,962	0.00%
2020/06/24	9	90.13	15	89.73	85.10	-6	2,946	-0.20%
2020/06/23	5	89.50	4	89.50	89.50	1	2,823	0.04%
2020/06/22	8	81.80	8	82.60	81.40	0	2,821	0.00%
2020/06/19	4	82.13	5	82.32	81.50	-1	2,810	-0.04%
2020/06/18	6	83.90	4	85.08	83.00	2	2,818	0.07%
2020/06/17	7	83.49	4	83.73	84.10	3	2,787	0.11%
2020/06/16	4	82.38	1	82.70	83.00	3	2,815	0.11%
2020/06/15	5	80.62	17	81.25	81.60	-12	2,819	-0.43%
2020/06/12	8	77.20	4	77.55	78.40	4	2,875	0.14%
2020/06/11	10	82.56	11	82.29	79.00	-1	2,899	-0.03%
2020/06/10	5	82.88	1	83.20	83.00	4	2,932	0.14%
2020/06/09	3	82.67	3	82.57	83.10	0	2,949	0.00%
2020/06/08	1	81.90	2	81.60	81.60	-1	2,983	-0.03%
2020/06/05	8	82.15	6	82.37	82.40	2	3,019	0.07%
2020/06/04	3	81.33	5	81.26	82.50	-2	2,990	-0.07%
2020/06/03	2	80.70	3	80.93	80.30	-1	3,022	-0.03%
2020/06/02	3	79.63	2	79.55	79.50	1	3,002	0.03%
2020/06/01	3	78.53	3	78.73	79.00	0	3,014	0.00%
2020/05/29	3	77.50	5	78.08	77.80	-2	3,048	-0.07%
2020/05/28	3	78.70	0	0.00	78.10	3	3,098	0.10%
2020/05/27	4	80.18	3	79.93	79.70	1	3,096	0.03%
2020/05/26	9	81.44	10	82.00	80.10	-1	3,083	-0.03%
2020/05/25	4	78.90	4	79.03	78.80	0	2,987	0.00%
2020/05/22	6	78.95	5	80.52	77.80	1	2,962	0.03%
2020/05/21	4	78.68	13	78.99	79.10	-9	2,908	-0.31%
2020/05/20	0	0.00	1	77.80	78.00	-1	2,908	-0.03%
2020/05/19	0	0.00	2	79.40	77.30	-2	2,900	-0.07%
2020/05/18	3	77.67	3	76.80	77.50	0	2,885	0.00%
2020/05/15	2	74.20	2	75.35	75.00	0	2,864	0.00%
2020/05/14	4	76.73	3	77.37	75.10	1	2,869	0.03%
2020/05/13	1	78.10	2	78.45	78.10	-1	2,853	-0.04%
2020/05/12	3	77.80	0	0.00	77.30	3	2,854	0.11%
2020/05/11	20	77.09	27	78.07	78.20	-7	2,866	-0.24%
2020/05/08	8	78.90	14	78.37	77.40	-6	2,874	-0.21%
2020/05/07	7	81.47	6	82.23	81.20	1	2,834	0.04%
2020/05/06	39	82.11	31	82.42	81.40	8	2,806	0.29%
2020/05/05	28	77.79	21	76.10	78.10	7	2,672	0.26%
2020/05/04	4	74.50	1	74.50	74.50	3	2,633	0.11%
2020/04/30	4	74.55	2	74.45	74.90	2	2,640	0.08%
2020/04/28	1	72.30	2	72.10	72.00	-1	2,618	-0.04%
2020/04/27	2	71.05	7	70.97	71.20	-5	2,656	-0.19%
2020/04/24	5	70.40	1	70.00	70.00	4	2,647	0.15%
2020/04/23	2	70.25	2	70.50	70.80	0	2,670	0.00%
2020/04/22	11	67.17	28	67.48	68.60	-17	2,669	-0.64%
2020/04/21	5	68.54	1	71.50	67.30	4	2,693	0.15%
2020/04/20	5	71.90	5	71.58	71.40	0	2,725	0.00%
2020/04/17	6	71.88	2	71.80	70.30	4	2,932	0.14%
2020/04/16	4	70.75	0	0.00	71.50	4	2,951	0.14%
2020/04/15	2	70.20	1	70.40	70.30	1	2,951	0.03%
2020/04/14	0	0.00	3	69.50	69.70	-3	2,954	-0.10%
2020/04/13	13	69.52	9	69.26	68.30	4	2,981	0.13%
2020/04/10	20	68.68	20	68.84	68.70	0	2,951	0.00%
2020/04/09	11	68.36	6	66.15	69.10	5	3,002	0.17%
2020/04/08	5	63.36	4	63.80	64.10	1	2,955	0.03%
2020/04/07	0	0.00	4	63.38	63.80	-4	3,115	-0.13%
2020/04/06	1	61.90	2	61.50	62.30	-1	3,142	-0.03%
2020/04/01	4	60.45	0	0.00	60.90	4	3,158	0.13%
2020/03/31	1	59.90	3	60.23	60.20	-2	3,164	-0.06%
2020/03/30	0	0.00	1	56.20	58.00	-1	3,164	-0.03%
2020/03/27	4	56.23	2	57.95	57.50	2	3,239	0.06%
2020/03/26	2	54.00	0	0.00	53.40	2	3,183	0.06%
2020/03/25	0	0.00	10	52.31	52.90	-10	3,148	-0.32%
2020/03/23	1	44.80	0	0.00	44.55	1	3,155	0.03%
2020/03/20	4	49.05	4	50.75	49.50	0	3,134	0.00%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	13	57.52	0	0.00	53.00	13	3,112	0.42%
2020/03/17	1	58.80	15	60.80	58.80	-14	3,033	-0.46%
2020/03/16	7	66.84	1	71.50	65.30	6	3,006	0.20%
2020/03/13	2	72.00	7	72.11	72.50	-5	2,948	-0.17%
2020/03/12	3	81.00	7	81.06	79.90	-4	2,936	-0.14%
2020/03/11	4	89.68	0	0.00	88.70	4	2,899	0.14%
2020/03/10	8	92.78	3	93.60	93.00	5	2,887	0.17%
2020/03/09	6	95.77	11	96.90	94.70	-5	2,888	-0.17%
2020/03/06	2	95.80	2	95.05	95.70	0	2,851	0.00%
2020/03/05	22	96.07	22	95.68	95.30	0	2,917	0.00%
2020/03/04	2	95.65	3	94.57	94.40	-1	3,053	-0.03%
2020/03/03	2	95.10	5	91.12	94.60	-3	3,094	-0.10%
2020/03/02	0	0.00	2	87.90	88.30	-2	3,082	-0.06%
2020/02/27	8	87.66	2	89.80	87.00	6	3,119	0.19%
2020/02/26	5	90.90	4	90.95	89.90	1	3,135	0.03%
2020/02/25	0	0.00	1	89.10	91.30	-1	3,183	-0.03%
2020/02/24	3	91.80	2	92.70	91.50	1	3,275	0.03%
2020/02/21	4	93.95	3	93.90	93.20	1	3,371	0.03%
2020/02/20	0	0.00	3	94.30	93.00	-3	3,429	-0.09%
2020/02/19	2	93.75	1	93.60	93.60	1	3,438	0.03%
2020/02/18	0	0.00	1	92.90	93.00	-1	3,487	-0.03%
2020/02/17	4	93.88	3	93.67	93.00	1	3,525	0.03%
2020/02/14	1	92.90	1	92.80	92.80	0	3,581	0.00%
2020/02/13	4	92.63	0	0.00	91.80	4	3,608	0.11%
2020/02/12	0	0.00	2	92.95	92.70	-2	3,676	-0.05%
2020/02/11	3	91.43	12	92.19	91.40	-9	3,771	-0.24%
2020/02/10	4	89.88	4	89.68	89.80	0	3,787	0.00%
2020/02/07	5	89.88	1	90.80	88.70	4	3,856	0.10%
2020/02/06	3	91.17	1	90.20	90.20	2	3,854	0.05%
2020/02/05	2	91.35	2	92.20	90.80	0	3,968	0.00%
2020/02/04	7	90.17	3	91.07	90.10	4	3,969	0.10%
2020/02/03	10	86.59	12	87.25	88.00	-2	3,941	-0.05%
2020/01/31	7	92.51	0	0.00	91.50	7	3,920	0.18%
2020/01/30	3	95.17	2	94.05	93.60	1	3,935	0.03%
2020/01/20	4	104.25	2	104.00	104.00	2	3,952	0.05%
2020/01/17	1	105.00	2	105.50	105.00	-1	3,934	-0.03%
2020/01/16	1	104.50	1	105.50	105.00	0	3,896	0.00%
2020/01/15	1	106.00	0	0.00	105.50	1	3,873	0.03%
2020/01/14	52	108.27	50	108.45	107.00	2	3,844	0.05%
2020/01/13	39	112.51	45.1	115.39	109.00	-6.1	3,798	-0.16%
2020/01/10	8	113.06	6	113.42	114.50	2	3,577	0.06%
2020/01/09	1	112.50	4	112.00	112.50	-3	3,525	-0.09%
2020/01/08	1	109.50	8	108.19	109.50	-7	3,538	-0.20%
2020/01/07	6	110.58	0	0.00	108.00	6	3,530	0.17%
2020/01/06	3	116.67	2	118.00	113.50	1	3,479	0.03%
2020/01/03	3	117.50	1	120.00	116.50	2	3,450	0.06%
2020/01/02	3.1	116.85	5	117.60	117.50	-1.9	3,391	-0.06%
2019/12/31	24	115.83	3	116.50	115.00	21	3,371	0.62%
2019/12/30	0	0.00	7	114.71	115.00	-7	3,205	-0.22%
2019/12/27	7	112.14	0	0.00	110.50	7	3,201	0.22%
2019/12/26	2	110.50	13	112.42	114.00	-11	3,302	-0.33%
2019/12/24	11	111.95	4	112.88	111.00	7	3,346	0.21%
2019/12/23	3	112.50	3	108.50	113.00	0	3,320	0.00%
2019/12/20	2	106.25	2	105.50	106.50	0	3,228	0.00%
2019/12/19	0	0.00	2	106.00	104.50	-2	3,221	-0.06%
2019/12/17	3	104.83	0	0.00	105.00	3	3,222	0.09%
2019/12/13	3	107.17	1	106.50	108.00	2	3,217	0.06%
2019/12/12	2	107.75	0	0.00	107.50	2	3,211	0.06%
2019/12/11	5	110.00	5	109.40	109.00	0	3,208	0.00%
2019/12/06	2	111.50	0	0.00	111.50	2	3,252	0.06%
2019/12/04	2	107.25	2	107.25	109.00	0	3,245	0.00%
2019/12/02	2	109.50	4	110.50	109.50	-2	3,336	-0.06%
2019/11/29	1	112.00	0	0.00	111.50	1	3,315	0.03%
2019/11/27	5	116.30	4	114.88	115.50	1	3,319	0.03%
2019/11/26	3	114.00	1	112.00	115.00	2	3,305	0.06%
2019/11/25	1	109.50	3	110.50	109.00	-2	3,207	-0.06%
2019/11/22	4	110.00	4	111.13	110.00	0	3,145	0.00%
2019/11/21	3	109.00	6	109.75	110.00	-3	3,133	-0.10%
2019/11/20	6	107.50	15	107.50	107.00	-9	3,193	-0.28%
2019/11/19	18	110.89	14	112.29	110.00	4	3,194	0.13%
2019/11/18	4	110.63	4	110.63	112.00	0	3,200	0.00%
2019/11/15	1	108.50	18	108.03	108.50	-17	3,213	-0.53%
2019/11/14	25	101.44	18	102.03	102.50	7	3,154	0.22%
2019/11/13	19	107.66	7	108.57	106.50	12	3,122	0.38%
2019/11/12	10	107.70	14	108.00	109.50	-4	3,157	-0.13%
2019/11/11	18	106.44	15	106.93	105.50	3	3,147	0.10%
2019/11/08	23	107.54	27	107.78	105.50	-4	3,212	-0.12%
2019/11/07	12	106.13	9	107.17	106.00	3	3,154	0.10%
2019/11/06	9	106.50	10	106.85	106.50	-1	3,147	-0.03%
2019/11/05	7	105.00	17	105.91	107.00	-10	3,100	-0.32%
2019/11/04	10	102.25	35	102.01	102.50	-25	3,060	-0.82%
2019/11/01	31	100.34	3	100.57	101.50	28	3,113	0.90%
2019/10/31	1	100.50	1	98.20	97.50	0	3,097	0.00%
2019/10/30	3	99.13	5	99.38	99.00	-2	3,173	-0.06%
2019/10/29	5	97.74	2	96.50	97.20	3	3,287	0.09%
2019/10/28	0	0.00	2	96.60	96.60	-2	3,349	-0.06%
2019/10/25	9	97.07	0	0.00	96.00	9	3,348	0.27%
2019/10/24	9	96.32	11	96.87	96.80	-2	3,349	-0.06%
2019/10/23	18	94.66	11	95.33	95.20	7	3,337	0.21%
2019/10/18	0	0.00	2	92.35	92.30	-2	3,399	-0.06%
2019/10/17	1	92.20	0	0.00	92.50	1	3,472	0.03%
2019/10/16	1	90.10	0	0.00	90.10	1	3,566	0.03%
2019/10/14	0	0.00	1	92.30	92.60	-1	3,794	-0.03%
2019/10/09	1	91.70	1	93.90	91.70	0	3,964	0.00%
2019/10/08	3	95.23	2	94.85	94.40	1	4,032	0.02%
2019/10/07	2	95.70	6	95.70	95.60	-4	4,068	-0.10%
2019/10/04	0	0.00	2	95.90	95.60	-2	4,107	-0.05%
2019/10/03	2	97.60	2	97.90	96.00	0	4,147	0.00%
2019/10/02	1	97.50	1	96.80	97.00	0	4,235	0.00%
2019/10/01	1	100.00	11	99.86	98.10	-10	4,277	-0.23%
2019/09/27	58	99.28	25	100.11	99.10	33	4,321	0.76%
2019/09/26	14	102.07	32	102.23	102.00	-18	4,443	-0.41%
2019/09/25	21	97.75	39	98.39	99.10	-18	4,626	-0.39%
2019/09/24	21	95.64	21	96.40	96.10	0	4,636	0.00%
2019/09/23	1	96.10	11	95.84	96.40	-10	4,675	-0.21%
2019/09/20	26	95.10	31	95.35	95.20	-5	4,734	-0.11%
2019/09/19	13	95.60	0	0.00	95.50	13	4,801	0.27%
2019/09/17	5	96.20	0	0.00	96.30	5	4,952	0.10%
2019/09/16	2	94.45	2	95.10	95.10	0	5,076	0.00%
2019/09/12	5	95.40	0	0.00	94.80	5	5,214	0.10%
2019/09/11	3	94.97	3	95.03	95.20	0	5,336	0.00%
2019/09/10	5	98.82	5	99.50	99.10	0	5,396	0.00%
2019/09/09	0	0.00	5	98.10	99.50	-5	5,725	-0.09%
2019/09/06	2	97.80	0	0.00	98.00	2	5,913	0.03%
2019/09/05	11	100.85	10	102.75	99.40	1	5,986	0.02%
2019/09/04	8	102.00	10	103.05	102.00	-2	5,991	-0.03%
2019/09/03	9	100.72	10	100.60	100.50	-1	5,967	-0.02%
2019/09/02	2	100.50	0	0.00	100.00	2	6,010	0.03%
2019/08/29	3	100.97	4	99.78	98.80	-1	6,064	-0.02%
2019/08/28	2	98.40	4	98.95	99.50	-2	6,050	-0.03%
2019/08/26	2	98.40	2	96.30	96.10	0	6,136	0.00%
2019/08/23	17	99.27	10	99.36	98.10	7	6,163	0.11%
2019/08/22	6	98.93	1	99.30	97.00	5	6,147	0.08%
2019/08/21	8	97.75	12	98.49	97.70	-4	6,203	-0.06%
2019/08/20	17	98.31	16	99.14	99.10	1	6,208	0.02%
2019/08/19	1	93.20	2	93.80	95.30	-1	6,310	-0.02%
2019/08/16	1	91.00	6	92.87	91.50	-5	6,389	-0.08%
2019/08/15	6	92.90	5	92.90	92.50	1	6,509	0.02%
2019/08/14	3	98.17	0	0.00	96.40	3	6,532	0.05%
2019/08/13	13	98.66	15	99.80	98.00	-2	6,534	-0.03%
2019/08/12	2	95.35	1	96.00	95.30	1	6,536	0.02%
2019/08/08	1	94.50	1	95.50	94.40	0	6,801	0.00%
2019/08/07	0	0.00	1	94.00	94.20	-1	6,967	-0.01%
2019/08/06	4	91.98	9	93.13	94.50	-5	6,981	-0.07%
2019/08/05	4	94.73	3	94.93	91.80	1	6,942	0.01%
2019/08/02	7	99.93	3	99.93	98.40	4	6,904	0.06%
2019/08/01	7	100.34	3	100.63	99.00	4	6,905	0.06%
2019/07/31	10	99.25	4	103.00	98.80	6	6,888	0.09%
2019/07/30	2	119.50	6	112.92	108.50	-4	6,670	-0.06%
2019/07/26	5	121.50	0	0.00	121.50	5	6,751	0.07%
2019/07/25	0	0.00	1	120.50	120.00	-1	6,772	-0.01%
2019/07/24	4	123.75	22	124.23	123.00	-18	6,857	-0.26%
2019/07/23	1	121.50	1	122.00	121.00	0	6,929	0.00%
2019/07/22	0	0.00	1	121.00	121.50	-1	7,018	-0.01%
2019/07/19	22	121.16	8	122.13	120.50	14	7,121	0.20%
2019/07/18	14	125.36	36	125.06	122.50	-22	7,141	-0.31%
2019/07/17	4	124.88	5	124.60	124.00	-1	7,199	-0.01%
2019/07/16	23	123.24	4	124.75	124.00	19	7,198	0.26%
2019/07/15	4	121.25	3	120.17	122.00	1	7,043	0.01%
2019/07/12	0	0.00	3	117.67	117.00	-3	6,933	-0.04%
2019/07/11	4	115.25	2	115.50	114.50	2	6,962	0.03%
2019/07/10	3	117.17	4	117.00	117.00	-1	7,052	-0.01%
2019/07/09	7	115.21	2	115.75	115.00	5	7,262	0.07%
2019/07/08	4	115.75	11	116.73	115.00	-7	7,385	-0.09%
2019/07/05	4	118.50	5	118.30	120.00	-1	7,655	-0.01%
2019/07/04	3	118.33	6	118.75	117.00	-3	7,735	-0.04%
2019/07/03	8	118.69	2	118.50	118.00	6	7,830	0.08%
2019/07/02	12	116.21	15	118.03	117.00	-3	7,847	-0.04%
2019/07/01	4	112.25	4	111.50	112.00	0	7,776	0.00%
2019/06/28	3	111.33	2	111.75	111.50	1	7,896	0.01%
2019/06/27	1	111.50	13	111.77	113.00	-12	7,985	-0.15%
2019/06/26	3	110.67	1	112.00	111.00	2	8,050	0.02%
2019/06/25	3	112.50	7	112.00	112.00	-4	8,132	-0.05%
2019/06/24	8	114.00	8	115.25	113.50	0	8,241	0.00%
2019/06/21	10	117.55	12	116.92	116.00	-2	8,307	-0.02%
2019/06/20	3	116.33	20	114.10	117.00	-17	8,286	-0.21%
2019/06/19	18	112.92	5	113.50	113.00	13	8,261	0.16%
2019/06/18	16	112.16	17	112.44	110.50	-1	8,390	-0.01%
2019/06/17	30	111.42	23	111.28	112.50	7	8,383	0.08%
2019/06/14	9	105.44	12	106.04	107.00	-3	8,255	-0.04%
2019/06/13	19	103.95	8	104.25	102.50	11	8,148	0.14%
2019/06/12	3	102.83	1	104.00	104.00	2	8,351	0.02%
2019/06/11	5	103.50	1	101.00	101.00	4	8,488	0.05%
2019/06/05	0	0.00	2	98.95	98.50	-2	9,261	-0.02%
2019/06/04	18	101.39	17	101.47	101.00	1	9,309	0.01%
2019/06/03	16	105.03	21	102.31	100.50	-5	9,497	-0.05%
2019/05/31	5	105.70	5	103.70	103.50	0	9,559	0.00%
2019/05/30	10	104.55	7	104.50	104.00	3	9,631	0.03%
2019/05/29	11	107.00	10	107.25	105.00	1	9,784	0.01%
2019/05/28	3	106.50	3	106.50	108.50	0	9,943	0.00%
2019/05/27	1	104.00	1	104.50	104.00	0	9,925	0.00%
2019/05/24	7	107.21	8	106.50	104.50	-1	10,059	-0.01%
2019/05/23	2	103.50	5	103.10	105.00	-3	9,946	-0.03%
2019/05/22	9	103.61	11	104.36	101.50	-2	9,930	-0.02%
2019/05/21	4	98.08	3	97.87	100.00	1	9,909	0.01%
2019/05/20	2	99.35	2	99.95	97.80	0	10,089	0.00%
2019/05/17	3	101.17	6	100.92	99.80	-3	10,302	-0.03%
2019/05/16	11	103.73	6	103.42	100.00	5	10,309	0.05%
2019/05/15	2	98.45	7	100.36	102.00	-5	10,145	-0.05%
2019/05/14	2	89.10	3	90.30	93.00	-1	10,134	-0.01%
2019/05/13	3	92.13	0	0.00	91.50	3	10,344	0.03%
2019/05/10	1	91.00	5	91.98	91.50	-4	10,486	-0.04%
2019/05/09	6	95.03	7	97.14	92.70	-1	10,509	-0.01%
2019/05/08	14	99.66	5	98.62	97.80	9	10,650	0.08%
2019/05/07	1	98.60	2	98.90	98.80	-1	10,661	-0.01%
2019/05/06	9	100.12	9	98.90	96.60	0	10,796	0.00%
2019/05/03	3	97.57	3	98.33	98.70	0	10,910	0.00%
2019/05/02	3	92.67	2	94.20	94.80	1	10,931	0.01%
2019/04/30	7	93.71	2	94.00	94.00	5	10,897	0.05%
2019/04/29	5	90.12	7	90.83	89.80	-2	10,771	-0.02%
2019/04/26	3	98.67	3	97.13	95.00	0	10,651	0.00%
2019/04/25	6	100.37	7	101.03	98.00	-1	10,556	-0.01%
2019/04/24	10	104.70	9	105.61	104.00	1	10,417	0.01%
2019/04/23	3	109.67	3	108.50	110.00	0	10,323	0.00%
2019/04/22	5	106.70	2	107.00	105.50	3	10,162	0.03%
2019/04/19	3	103.00	0	0.00	101.50	3	10,128	0.03%
2019/04/18	0	0.00	6	105.83	104.00	-6	10,111	-0.06%
2019/04/17	3	107.33	1	110.00	106.50	2	10,075	0.02%
2019/04/16	0	0.00	6	104.75	105.50	-6	10,023	-0.06%
2019/04/15	8	108.81	7	110.07	105.50	1	9,913	0.01%
2019/04/12	5	113.40	2	113.50	112.50	3	9,713	0.03%
2019/04/11	101	110.48	51	111.67	110.50	50	9,613	0.52%	大買/
2019/04/10	4	115.38	19	115.53	117.00	-15	9,301	-0.16%
2019/04/09	31	115.13	15	115.77	113.00	16	9,170	0.17%
2019/04/08	7	113.71	7	115.86	113.00	0	9,023	0.00%
2019/04/03	12	120.83	20	120.30	120.00	-8	8,840	-0.09%
2019/04/02	3	116.17	6	117.17	115.50	-3	8,605	-0.03%
2019/04/01	4	120.50	51	119.27	117.50	-47	8,423	-0.56%
2019/03/29	12	123.17	4	124.75	121.50	8	8,290	0.10%
2019/03/28	1	127.00	0	0.00	125.00	1	8,214	0.01%
2019/03/27	8	126.81	4	127.13	125.00	4	8,173	0.05%
2019/03/26	5	133.80	106	135.73	131.00	-101	8,153	-1.24%	大賣/鉅額交易
2019/03/25	52	135.14	1	135.50	135.50	51	8,054	0.63%
2019/03/22	7	132.86	4	133.88	134.50	3	7,981	0.04%
2019/03/21	69	133.99	14	134.75	135.00	55	7,915	0.69%
2019/03/20	7	128.93	7	129.00	131.00	0	7,718	0.00%
2019/03/19	7	127.79	7	127.14	126.00	0	7,683	0.00%
2019/03/18	3	124.33	13	124.73	124.50	-10	7,562	-0.13%
2019/03/15	22	125.50	10	126.70	125.00	12	7,641	0.16%
2019/03/14	18	124.58	16	124.53	127.00	2	7,503	0.03%
2019/03/13	29	124.93	26	124.65	123.00	3	7,558	0.04%
2019/03/12	17	115.59	28	114.54	118.50	-11	7,103	-0.15%
2019/03/11	6	108.83	7	108.21	108.00	-1	6,854	-0.01%
2019/03/08	4	109.13	3	107.83	111.50	1	6,836	0.01%
2019/03/07	27	109.65	35	111.79	108.00	-8	6,888	-0.12%
2019/03/06	25	110.48	4	108.63	111.00	21	6,788	0.31%
2019/03/05	5	105.50	4	106.00	105.50	1	6,726	0.01%
2019/03/04	7	104.50	9	105.39	103.50	-2	6,741	-0.03%
2019/02/27	4	104.13	6	99.23	106.00	-2	6,653	-0.03%
2019/02/26	4	97.10	9	97.79	96.50	-5	6,614	-0.08%
2019/02/25	32	96.58	18	97.25	96.20	14	6,869	0.20%
2019/02/22	5	105.50	15	105.47	106.00	-10	6,893	-0.15%
2019/02/21	14	107.21	11	107.68	106.50	3	6,847	0.04%
2019/02/20	13	110.65	8	110.00	111.00	5	6,946	0.07%
2019/02/19	5	108.70	3	108.33	109.00	2	6,887	0.03%
2019/02/18	2	106.00	4	99.48	107.00	-2	6,640	-0.03%
2019/02/15	8	98.29	6	99.17	97.30	2	6,388	0.03%
2019/02/14	3	97.67	4	99.55	97.40	-1	6,291	-0.02%
2019/02/13	9	98.23	9	98.76	99.10	0	6,187	0.00%
2019/02/12	5	94.24	4	94.05	95.80	1	6,032	0.02%
2019/02/11	0	0.00	1	87.10	91.00	-1	5,808	-0.02%
2019/01/30	1	83.00	0	0.00	82.80	1	5,644	0.02%
2019/01/29	22	83.01	23	83.33	83.80	-1	5,605	-0.02%
2019/01/28	1	81.90	7	81.34	81.10	-6	5,443	-0.11%
2019/01/25	17	80.89	17	80.70	80.80	0	5,397	0.00%
2019/01/24	6	79.10	11	79.08	79.90	-5	5,292	-0.09%
2019/01/23	2	75.30	4	75.35	76.20	-2	5,181	-0.04%
2019/01/21	2	72.75	0	0.00	72.70	2	5,279	0.04%
2019/01/18	1	73.50	3	73.17	72.50	-2	5,389	-0.04%
2019/01/17	2	71.70	0	0.00	70.00	2	5,515	0.04%
2019/01/14	0	0.00	3	72.47	72.80	-3	5,989	-0.05%
2019/01/11	3	72.90	0	0.00	72.20	3	6,089	0.05%
2019/01/09	0	0.00	1	76.10	76.00	-1	6,455	-0.02%
2019/01/08	2	77.80	2	78.45	77.50	0	6,583	0.00%
2019/01/07	1	76.40	1	76.50	76.20	0	6,834	0.00%
2019/01/04	1	76.50	1	77.90	75.70	0	6,930	0.00%
2019/01/03	4	77.53	3	78.10	77.20	1	7,041	0.01%
2019/01/02	1	77.60	1	76.00	77.30	0	7,151	0.00%
2018/12/28	1	74.00	2	74.10	74.10	-1	7,466	-0.01%
2018/12/24	0	0.00	1	72.70	74.20	-1	7,653	-0.01%
2018/12/21	1	71.90	0	0.00	73.50	1	7,630	0.01%
2018/12/20	4	70.88	5	70.88	73.40	-1	7,589	-0.01%
2018/12/19	9	73.59	1	76.30	71.30	8	7,486	0.11%
2018/12/18	3	80.50	5	80.50	79.00	-2	7,334	-0.03%
2018/12/17	0	0.00	1	81.20	80.90	-1	7,298	-0.01%
2018/12/14	0	0.00	1	81.40	79.20	-1	7,283	-0.01%
2018/12/13	1	79.80	0	0.00	80.70	1	7,234	0.01%
2018/12/12	5	82.60	2	83.00	81.60	3	7,186	0.04%
2018/12/10	2	78.25	1	79.50	79.20	1	7,022	0.01%
2018/12/07	0	0.00	4	78.05	80.20	-4	6,862	-0.06%
2018/12/06	3	78.10	16	77.13	74.10	-13	6,722	-0.19%
2018/12/04	1	79.20	1	78.30	77.10	0	6,469	0.00%
2018/12/03	0	0.00	1	79.00	78.80	-1	6,434	-0.02%
2018/11/30	9	78.43	6	80.13	78.00	3	6,371	0.05%
2018/11/29	1	77.30	2	78.00	77.90	-1	6,209	-0.02%
2018/11/28	0	0.00	1	76.10	76.10	-1	6,073	-0.02%
2018/11/27	1	78.60	1	76.00	78.20	0	5,967	0.00%
2018/11/26	10	76.08	21	75.47	76.40	-11	5,845	-0.19%
2018/11/23	1	74.70	4	76.48	75.60	-3	5,714	-0.05%
2018/11/22	10	75.71	32	75.11	73.80	-22	5,505	-0.40%
2018/11/21	46	70.10	4	67.73	70.50	42	5,205	0.81%
2018/11/20	4	64.40	5	64.76	64.10	-1	4,983	-0.02%
2018/11/19	39	63.96	38	63.88	64.60	1	4,935	0.02%
2018/11/16	6	59.55	12	60.03	62.30	-6	4,731	-0.13%
2018/11/15	5	57.38	4	57.60	56.70	1	4,649	0.02%
2018/11/13	2	56.10	2	56.40	57.30	0	4,631	0.00%
2018/11/12	4	58.85	2	59.80	58.10	2	4,641	0.04%
2018/11/09	18	59.48	19	59.43	59.40	-1	4,649	-0.02%
2018/11/08	0	0.00	1	61.30	59.00	-1	4,641	-0.02%
2018/11/06	7	60.01	9	60.07	59.20	-2	4,648	-0.04%
2018/11/05	11	58.73	9	59.14	58.60	2	4,615	0.04%
2018/11/02	6	60.90	6	61.40	60.10	0	4,580	0.00%
2018/11/01	16	60.87	15	61.16	60.80	1	4,565	0.02%
2018/10/31	18	59.26	18	58.62	59.70	0	4,525	0.00%
2018/10/30	18	59.45	19	59.75	59.00	-1	4,504	-0.02%
2018/10/29	47	58.79	45	57.97	58.70	2	4,479	0.04%
2018/10/26	24	62.02	20	62.87	60.30	4	4,417	0.09%
2018/10/25	20	62.66	20	62.94	63.30	0	4,334	0.00%
2018/10/24	35	64.69	32	64.89	63.00	3	4,179	0.07%
2018/10/23	19	68.45	19	68.54	65.90	0	4,012	0.00%
2018/10/22	9	67.01	8	67.23	66.20	1	3,782	0.03%
2018/10/19	5	64.58	6	65.80	67.60	-1	3,731	-0.03%
2018/10/18	35	66.79	36	67.18	66.00	-1	3,623	-0.03%
2018/10/17	14	66.54	15	65.67	67.20	-1	3,478	-0.03%
2018/10/16	17	64.36	16	65.53	63.40	1	3,237	0.03%
2018/10/15	16	64.98	19	64.57	65.90	-3	3,152	-0.10%
2018/10/12	5	60.00	7	62.83	63.80	-2	2,834	-0.07%
2018/10/11	16	58.80	35	58.25	58.00	-19	2,746	-0.69%
2018/10/09	26	60.72	25	61.06	61.00	1	2,633	0.04%
2018/10/08	30	60.43	40	60.08	62.50	-10	2,566	-0.39%
2018/10/05	11	54.24	27	56.82	58.30	-16	2,235	-0.72%
2018/10/04	0	0.00	2	52.60	53.00	-2	2,106	-0.09%
2018/10/03	2	51.60	0	0.00	51.90	2	2,178	0.09%
2018/10/02	1	53.00	1	54.00	52.80	0	2,215	0.00%
2018/10/01	0	0.00	2	53.00	53.20	-2	2,299	-0.09%
2018/09/28	1	51.80	0	0.00	51.60	1	2,343	0.04%
2018/09/26	0	0.00	1	53.10	52.10	-1	2,480	-0.04%
2018/09/25	1	52.60	0	0.00	52.80	1	2,515	0.04%
2018/09/21	1	51.60	0	0.00	51.40	1	2,522	0.04%
2018/09/20	2	51.95	3	52.77	51.00	-1	2,527	-0.04%
2018/09/19	1	50.70	0	0.00	50.70	1	2,520	0.04%
2018/09/18	0	0.00	2	52.00	50.60	-2	2,541	-0.08%
2018/09/17	2	53.00	3	52.90	53.00	-1	2,582	-0.04%
2018/09/14	3	54.50	0	0.00	54.50	3	2,606	0.12%
2018/09/11	3	53.33	12	53.51	53.20	-9	2,726	-0.33%
2018/09/10	1	52.70	0	0.00	52.60	1	2,773	0.04%
2018/09/07	3	56.63	0	0.00	55.00	3	2,856	0.11%
2018/09/04	1	61.50	1	62.00	61.80	0	3,243	0.00%
2018/08/31	1	62.30	0	0.00	62.40	1	3,463	0.03%
2018/08/30	3	62.80	2	62.70	62.50	1	3,675	0.03%
2018/08/28	0	0.00	1	63.80	62.30	-1	4,051	-0.02%
2018/08/24	1	60.50	0	0.00	60.40	1	4,642	0.02%
2018/08/23	1	62.90	0	0.00	61.70	1	4,728	0.02%
2018/08/21	0	0.00	1	64.10	63.30	-1	4,794	-0.02%
2018/08/17	1	64.20	1	65.10	63.50	0	4,855	0.00%
2018/08/16	1	60.30	4	62.40	63.50	-3	4,894	-0.06%
2018/08/15	4	63.28	1	62.10	62.40	3	5,003	0.06%
2018/08/13	2	65.00	1	65.80	63.10	1	5,122	0.02%
2018/08/08	1	72.10	1	70.90	69.70	0	5,338	0.00%
2018/08/07	1	70.10	0	0.00	70.40	1	5,395	0.02%
2018/08/06	1	72.60	1	72.80	72.60	0	5,481	0.00%
2018/08/03	2	69.40	3	70.50	71.80	-1	5,493	-0.02%
2018/08/02	1	71.20	5	70.46	69.00	-4	5,629	-0.07%
2018/08/01	0	0.00	1	68.50	69.10	-1	5,726	-0.02%
2018/07/30	1	66.80	0	0.00	66.80	1	5,933	0.02%
2018/07/27	2	68.80	0	0.00	68.50	2	6,185	0.03%
2018/07/26	3	70.47	3	70.50	69.10	0	6,384	0.00%
2018/07/24	0	0.00	2	69.30	69.90	-2	6,670	-0.03%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	6	71.13	3	71.03	69.20	3	7,331	0.04%
2018/07/18	2	70.75	1	73.00	69.60	1	7,690	0.01%
2018/07/16	1	75.10	0	0.00	74.70	1	8,350	0.01%
2018/07/13	28	72.31	9	71.93	72.10	19	8,375	0.23%
2018/07/12	4	69.88	5	70.00	70.90	-1	8,422	-0.01%
2018/07/11	10	68.30	16	68.58	68.00	-6	8,458	-0.07%
2018/07/10	0	0.00	2	66.80	67.30	-2	8,500	-0.02%
2018/07/09	7	66.63	4	67.08	67.80	3	8,641	0.03%
2018/07/06	3	63.97	4	62.73	62.80	-1	8,858	-0.01%
2018/07/05	1	65.10	3	66.37	65.10	-2	8,967	-0.02%
2018/07/04	7	69.37	4	70.35	67.50	3	9,071	0.03%
2018/07/03	0	0.00	31	73.45	73.50	-31	9,087	-0.34%
2018/07/02	1	78.00	1	79.20	77.90	0	9,095	0.00%
2018/06/29	0	0.00	3	76.70	76.80	-3	9,088	-0.03%
2018/06/28	28	76.47	22	77.38	76.80	6	9,137	0.07%
2018/06/27	0	0.00	8	78.70	77.10	-8	9,111	-0.09%
2018/06/26	17	78.62	3	80.67	78.20	14	9,109	0.15%
2018/06/25	16	82.32	3	83.90	81.80	13	9,075	0.14%
2018/06/22	17	83.85	5	85.38	83.30	12	9,151	0.13%
2018/06/20	13	83.60	7	85.07	82.90	6	9,071	0.07%
2018/06/19	75	83.93	9	84.66	83.30	66	9,004	0.73%
2018/06/15	13	84.59	120	85.76	83.50	-107	8,952	-1.20%	大賣/鉅額交易
2018/06/13	8	90.13	26	89.70	88.20	-18	8,725	-0.21%
2018/06/12	25	87.71	14	86.44	87.30	11	8,543	0.13%
2018/06/08	53	85.84	8	88.54	84.90	45	8,330	0.54%
2018/06/07	7	90.30	7	91.21	89.10	0	8,154	0.00%
2018/06/06	2	88.70	3	89.97	88.80	-1	7,921	-0.01%
2018/06/05	7	89.71	9	88.97	88.90	-2	7,773	-0.03%
2018/06/04	7	90.17	7	89.09	87.10	0	7,532	0.00%
2018/06/01	34	82.17	16	82.76	86.30	18	7,180	0.25%
2018/05/31	5	77.02	6	76.13	78.50	-1	6,909	-0.01%
2018/05/30	3	72.83	2	73.25	72.00	1	6,813	0.01%
2018/05/29	5	72.62	0	0.00	72.00	5	6,763	0.07%
2018/05/28	0	0.00	1	74.70	73.90	-1	6,727	-0.01%
2018/05/25	5	74.42	0	0.00	74.00	5	6,697	0.07%
2018/05/23	2	77.75	8	75.46	77.60	-6	6,567	-0.09%
2018/05/22	6	74.03	2	74.20	73.40	4	6,431	0.06%
2018/05/21	4	72.98	3	72.70	73.40	1	6,376	0.02%
2018/05/18	20	76.59	9	76.81	74.80	11	6,269	0.18%
2018/05/17	16	78.12	17	78.02	77.80	-1	6,178	-0.02%
2018/05/16	4	79.35	3	80.90	77.30	1	6,093	0.02%
2018/05/15	8	79.95	5	81.62	79.10	3	5,974	0.05%
2018/05/14	5	78.76	14	78.84	81.20	-9	5,886	-0.15%
2018/05/11	11	79.93	8	79.99	78.60	3	5,761	0.05%
2018/05/10	38	81.34	41	81.39	81.90	-3	5,666	-0.05%
2018/05/09	11	77.64	15	77.80	77.00	-4	5,455	-0.07%
2018/05/08	11	82.67	9	83.63	80.90	2	5,277	0.04%
2018/05/07	7	81.00	8	82.10	82.80	-1	5,180	-0.02%
2018/05/04	34	79.53	35	79.99	80.30	-1	5,026	-0.02%
2018/05/03	8	90.50	8	88.55	86.10	0	4,759	0.00%
2018/05/02	1	91.20	8	89.84	91.20	-7	4,545	-0.15%
2018/04/30	14	89.80	11	89.76	89.20	3	4,420	0.07%
2018/04/27	5	92.58	7	89.80	88.80	-2	4,208	-0.05%
2018/04/26	12	89.72	21	90.90	91.00	-9	3,949	-0.23%
2018/04/25	22	87.10	3	86.87	88.90	19	3,471	0.55%
2018/04/24	1	87.00	7	84.29	80.90	-6	3,192	-0.19%
2018/04/23	5	85.90	20	85.64	83.00	-15	3,014	-0.50%
2018/04/20	45	83.37	27	82.91	81.80	18	2,787	0.65%
2018/04/19	0	0.00	3	75.80	78.60	-3	2,277	-0.13%
2018/04/18	4	69.18	21	69.53	71.50	-17	2,129	-0.80%
2018/04/17	29	69.27	0	0.00	67.30	29	2,016	1.44%
2018/04/16	5	71.74	2	71.30	71.50	3	1,902	0.16%
2018/04/13	4	70.80	6	69.90	70.50	-2	1,770	-0.11%
2018/04/12	20	69.73	34	69.51	70.00	-14	1,579	-0.89%
2018/04/11	10	63.38	12	61.38	65.70	-2	1,255	-0.16%
2018/04/10	21	62.17	25	63.72	59.80	-4	1,088	-0.37%
2018/04/09	19	57.66	7	58.30	60.90	12	926	1.29%
2018/04/03	0	0.00	1	54.30	55.40	-1	816	-0.12%
2018/04/02	2	55.80	1	55.50	54.60	1	764	0.13%
2018/03/31	0	0.00	1	55.30	55.20	-1	730	-0.14%
2018/03/30	1	52.80	2	53.80	52.30	-1	663	-0.15%
2018/03/29	1	53.30	0	0.00	53.30	1	650	0.15%
2018/03/27	10	54.73	5	54.64	53.50	5	598	0.84%
2018/03/26	0	0.00	2	53.70	53.70	-2	488	-0.41%
2018/03/23	0	0.00	1	48.40	48.90	-1	449	-0.22%
2018/03/22	1	47.85	0	0.00	47.20	1	430	0.23%
2018/03/21	0	0.00	1	49.00	48.90	-1	420	-0.24%
2018/03/16	1	46.30	0	0.00	46.35	1	398	0.25%
2018/03/14	0	0.00	1	46.50	46.20	-1	381	-0.26%
2018/03/13	0	0.00	2	45.20	45.05	-2	368	-0.54%
2018/03/09	1	43.60	0	0.00	43.60	1	371	0.27%
2018/03/07	0	0.00	1	44.50	43.90	-1	376	-0.27%
2018/03/02	1	42.05	0	0.00	42.10	1	367	0.27%
2018/02/26	1	42.90	0	0.00	42.75	1	380	0.26%
2018/02/22	0	0.00	1	43.10	42.65	-1	406	-0.25%
2018/02/07	2	45.50	17	45.24	44.70	-15	483	-3.10%
2018/02/06	2	45.48	1	47.50	44.50	1	496	0.20%
2018/01/31	1	48.70	0	0.00	48.80	1	564	0.18%
2018/01/29	1	49.85	1	50.60	50.00	0	607	0.00%
2018/01/25	0	0.00	1	50.60	50.00	-1	623	-0.16%
2018/01/24	0	0.00	1	50.80	50.30	-1	666	-0.15%
2018/01/23	1	50.00	0	0.00	49.90	1	662	0.15%
2018/01/18	1	49.80	1	50.00	49.70	0	667	0.00%
2018/01/16	1	51.40	3	51.47	50.60	-2	672	-0.30%
2018/01/12	1	49.55	0	0.00	49.35	1	646	0.15%
2018/01/11	1	49.15	0	0.00	49.20	1	646	0.15%
2018/01/05	1	50.00	0	0.00	50.00	1	643	0.16%