新唐 (4919)-富邦-台中券商分點個股進出

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
130.0
漲跌
▼1.5
漲幅
-1.14%
成交量
1,857張
產業
上市半導體類股
1450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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/05/03	3.1	131.79	4	131.88	130.00	-0.9	1,987	-0.04%
2024/05/02	1	131.00	2.1	131.21	131.50	-1.1	1,970	-0.06%
2024/04/30	4.1	128.55	0.1	130.00	129.50	4	1,963	0.20%
2024/04/29	5.2	132.95	26.1	132.62	130.50	-20.9	1,951	-1.07%
2024/04/26	0	0.00	3.1	129.16	130.50	-3.1	1,912	-0.16%
2024/04/25	13	128.19	0.2	130.00	127.50	12.8	1,914	0.67%
2024/04/24	0	0.00	5	131.40	131.50	-5	1,911	-0.26%
2024/04/23	5.1	127.80	0	0.00	128.00	5.1	1,909	0.27%
2024/04/22	2	127.51	2	128.50	127.50	0	1,914	0.00%
2024/04/19	45	129.95	6	127.83	127.00	39	1,898	2.06%
2024/04/18	0.1	131.25	6.1	131.51	132.50	-6	1,831	-0.33%
2024/04/17	2.1	128.28	1	129.00	129.00	1.1	1,775	0.06%
2024/04/16	1.1	127.96	0	0.00	127.50	1.1	1,755	0.06%
2024/04/15	3.8	129.97	3	129.33	129.00	0.8	1,793	0.04%
2024/04/12	0.1	129.00	4	129.00	129.50	-3.9	1,774	-0.22%
2024/04/11	0	126.50	3.1	127.48	127.50	-3	1,797	-0.17%
2024/04/10	11.1	129.40	8	127.88	127.50	3.1	1,826	0.17%
2024/04/09	1	126.01	0	0.00	127.00	1	1,824	0.06%
2024/04/08	0	126.50	0.1	126.50	126.00	0	1,836	0.00%
2024/04/03	0.1	127.50	0	0.00	127.00	0.1	1,836	0.00%
2024/04/02	0.1	126.50	1	126.50	126.50	-0.9	1,884	-0.05%
2024/04/01	0	0.00	2	124.50	124.50	-2	1,860	-0.11%
2024/03/29	1	123.01	0.3	123.75	122.50	0.7	1,858	0.04%
2024/03/28	1	124.00	0	0.00	124.00	1	1,840	0.05%
2024/03/27	1	123.50	0.1	123.50	123.50	0.9	1,845	0.05%
2024/03/26	1	123.00	3	123.33	122.00	-2	1,831	-0.11%
2024/03/25	1	123.50	0	124.50	123.00	1	1,834	0.05%
2024/03/22	0	0.00	0.1	124.00	123.50	-0.1	1,847	0.00%
2024/03/21	2.2	122.55	0	0.00	122.00	2.2	1,896	0.12%
2024/03/20	1	123.51	1	124.50	123.00	0	1,956	0.00%
2024/03/19	0	123.50	0.1	123.00	121.50	0	2,010	0.00%
2024/03/18	1	120.00	0.2	122.00	121.50	0.8	2,013	0.04%
2024/03/15	3	121.00	0.1	122.00	120.00	2.9	2,010	0.15%
2024/03/14	0	121.50	1	122.50	122.50	-1	2,013	-0.05%
2024/03/13	1	122.99	1	121.50	122.00	0	2,048	0.00%
2024/03/12	1.3	124.99	2	125.25	124.00	-0.7	2,096	-0.03%
2024/03/11	5.3	125.50	1	126.00	125.00	4.3	2,118	0.20%
2024/03/08	6.1	125.30	6	122.35	122.00	0	2,162	0.00%
2024/03/07	6.1	125.59	0	0.00	125.50	6.1	2,176	0.28%
2024/03/06	4	127.50	1	127.50	127.00	3	2,210	0.14%
2024/03/05	0	129.00	0.3	129.00	128.50	-0.2	2,317	-0.01%
2024/03/04	4	130.00	6	129.92	129.50	-2	2,578	-0.08%
2024/03/01	3	128.83	2	129.00	128.50	1	2,667	0.04%
2024/02/29	4	128.00	3	128.50	129.00	1	2,825	0.04%
2024/02/27	2.1	129.74	5	132.20	128.50	-2.9	2,883	-0.10%
2024/02/26	6.2	129.60	3.3	130.26	129.50	2.9	2,944	0.10%
2024/02/23	4	131.88	4.1	132.35	131.00	-0.1	3,044	0.00%
2024/02/22	1	131.50	1	132.50	131.00	0	3,060	0.00%
2024/02/21	1.1	131.00	3.2	131.00	131.00	-2.1	3,088	-0.07%
2024/02/20	6.3	131.52	2	132.00	131.50	4.3	3,139	0.14%
2024/02/19	3.7	131.33	8	131.75	132.50	-4.3	3,190	-0.14%
2024/02/16	5	128.51	1	128.00	128.50	4	3,428	0.12%
2024/02/15	13.3	127.91	6	127.33	128.50	7.3	3,434	0.21%
2024/02/05	5.1	127.50	1	128.00	127.00	4.1	3,445	0.12%
2024/02/02	0	129.00	0	0.00	129.00	0	3,451	0.00%
2024/02/01	1	128.00	3	129.00	129.00	-2	3,452	-0.06%
2024/01/31	1.2	128.68	2	128.75	128.50	-0.8	3,460	-0.02%
2024/01/30	5.3	130.55	6	129.00	129.00	-0.7	3,478	-0.02%
2024/01/29	1	130.00	2	130.50	130.50	-1	3,503	-0.03%
2024/01/26	1	129.53	1	130.00	129.50	0	3,572	0.00%
2024/01/25	2	131.00	1	131.00	131.00	1	3,604	0.03%
2024/01/24	6.4	131.61	5	132.30	131.00	1.4	3,620	0.04%
2024/01/23	2	133.00	2	133.00	133.00	0	3,631	0.00%
2024/01/22	6	133.83	8	134.00	133.50	-2	3,639	-0.05%
2024/01/19	9.1	131.90	12	132.42	132.50	-3	3,646	-0.08%
2024/01/18	5.3	130.03	4	130.88	130.00	1.3	3,651	0.03%
2024/01/17	9.1	131.44	1	131.50	130.00	8.1	3,651	0.22%
2024/01/16	2.1	134.49	1	134.00	135.50	1.1	3,627	0.03%
2024/01/15	1	135.00	0	135.50	135.00	1	3,653	0.03%
2024/01/12	6	134.58	5	135.30	134.50	1	3,671	0.03%
2024/01/11	4	135.75	7	136.36	136.00	-3	3,698	-0.08%
2024/01/10	3	134.17	9	135.22	134.50	-6	3,780	-0.16%
2024/01/09	13.1	134.84	15	134.63	135.00	-2	3,800	-0.05%
2024/01/08	2	139.25	11	139.59	138.00	-9	3,792	-0.24%
2024/01/05	14	140.21	3	141.17	139.50	11	3,835	0.29%
2024/01/04	9.2	140.57	7	140.93	141.00	2.2	3,817	0.06%
2024/01/02	7.1	140.79	4	141.50	141.50	3.1	3,795	0.08%
2023/12/29	4.1	141.16	2.3	141.35	142.00	1.8	3,793	0.05%
2023/12/28	8	142.63	13.4	143.12	142.00	-5.4	3,785	-0.14%
2023/12/27	6	139.00	2	139.75	139.50	4	3,725	0.11%
2023/12/26	5	138.80	4	139.25	140.00	1	3,729	0.03%
2023/12/25	1	138.50	3	139.50	140.00	-2	3,726	-0.05%
2023/12/22	2	138.75	5	139.40	139.50	-3	3,734	-0.08%
2023/12/21	9.3	137.36	7	138.21	137.50	2.3	3,727	0.06%
2023/12/20	2	138.25	1	139.00	137.50	1	3,735	0.03%
2023/12/19	0	139.00	9	138.56	139.00	-9	3,752	-0.24%
2023/12/18	13	138.31	12	139.88	137.50	1	3,749	0.03%
2023/12/15	33	143.88	7	147.29	141.00	26	3,721	0.70%
2023/12/14	16.3	147.48	13.5	147.83	148.50	2.8	3,738	0.08%
2023/12/13	1	143.50	1	144.00	143.50	0	3,695	0.00%
2023/12/12	2	145.00	1	145.50	145.00	1	3,705	0.03%
2023/12/11	1	145.00	3	144.83	145.50	-2	3,757	-0.05%
2023/12/08	5	143.01	7	144.00	143.00	-2	3,889	-0.05%
2023/12/07	11.1	142.77	8	143.13	142.00	3.1	3,886	0.08%
2023/12/06	7	145.00	3.3	146.20	145.50	3.7	3,856	0.10%
2023/12/05	9.1	145.95	5	146.80	146.00	4.1	3,838	0.11%
2023/12/04	9.2	149.60	3	150.00	149.50	6.2	3,806	0.16%
2023/12/01	4	149.00	12	149.50	149.50	-8	3,798	-0.21%
2023/11/30	6.1	148.91	7	149.43	148.50	-0.9	3,801	-0.02%
2023/11/29	17	149.21	39	149.22	149.50	-22	3,692	-0.60%
2023/11/28	9	142.28	5	142.99	144.00	4	3,441	0.12%
2023/11/27	10	143.95	14	143.68	141.50	-4	3,349	-0.12%
2023/11/24	2	140.50	2	140.00	139.00	0	3,216	0.00%
2023/11/22	5	139.10	12	141.38	140.50	-7	3,120	-0.22%
2023/11/21	0	0.00	1	138.00	138.00	-1	3,036	-0.03%
2023/11/20	2	139.00	0	0.00	138.50	2	3,037	0.07%
2023/11/17	6	138.33	31	138.39	138.50	-25	3,057	-0.82%
2023/11/16	4	136.88	4.1	137.00	136.50	-0.1	3,041	0.00%
2023/11/15	9	139.39	39.1	137.90	138.00	-30.1	3,016	-1.00%
2023/11/14	1	133.00	1	133.00	133.00	0	2,750	0.00%
2023/11/13	1	132.00	10	132.35	132.50	-9	2,771	-0.32%
2023/11/10	1	131.00	2	130.50	131.00	-1	2,750	-0.04%
2023/11/08	0	0.00	3	131.00	131.00	-3	2,786	-0.11%
2023/11/07	1.1	130.00	4	130.50	130.50	-3	2,781	-0.11%
2023/11/06	4	127.50	1.1	128.95	128.50	2.9	2,818	0.10%
2023/11/03	2.5	127.11	1	126.50	127.50	1.5	2,829	0.05%
2023/11/02	1.1	129.50	1	130.50	131.00	0.1	2,812	0.00%
2023/11/01	5	128.00	1	128.00	128.50	4	2,820	0.14%
2023/10/31	3	128.17	2.2	129.09	127.00	0.8	2,866	0.03%
2023/10/30	0	0.00	1	127.50	128.00	-1	2,994	-0.03%
2023/10/27	0.2	126.25	0	0.00	125.50	0.2	3,209	0.01%
2023/10/26	4.6	127.12	0	0.00	127.00	4.6	3,431	0.13%
2023/10/25	3	129.67	4	131.00	129.00	-1	3,545	-0.03%
2023/10/24	2	128.00	0.9	128.51	130.00	1.1	3,591	0.03%
2023/10/23	0	0.00	1	133.50	128.00	-1	3,647	-0.03%
2023/10/20	4	131.75	2.1	132.45	132.50	1.9	3,681	0.05%
2023/10/19	2	130.50	2	131.01	132.50	0	3,759	0.00%
2023/10/18	1	134.00	2	131.75	130.00	-1	3,850	-0.03%
2023/10/17	2	131.50	2	131.25	130.00	0	3,988	0.00%
2023/10/16	2	131.25	1	130.99	130.50	1	4,164	0.02%
2023/10/13	0	0.00	23	130.33	131.00	-23	4,309	-0.53%
2023/10/12	0	0.00	2	128.50	128.50	-2	4,332	-0.05%
2023/10/05	5	125.20	2	125.50	126.50	3	4,468	0.07%
2023/10/03	6	125.75	0	0.00	125.00	6	4,518	0.13%
2023/10/02	1.1	125.05	0	0.00	126.00	1.1	4,591	0.02%
2023/09/28	2	125.00	1	125.00	125.00	1	4,703	0.02%
2023/09/27	0.1	124.33	0	0.00	124.50	0.1	4,946	0.00%
2023/09/26	1	125.00	3	125.00	125.50	-2	5,084	-0.04%
2023/09/25	2	127.25	1	129.00	126.50	1	5,098	0.02%
2023/09/22	3	126.50	5	126.10	128.00	-2	5,066	-0.04%
2023/09/21	2.2	128.70	5.1	128.39	127.50	-3	5,038	-0.06%
2023/09/20	8	131.00	8	130.44	130.50	0	5,033	0.00%
2023/09/19	5	133.91	4	134.62	132.50	1	5,046	0.02%
2023/09/18	3	134.17	3	134.00	134.00	0	5,004	0.00%
2023/09/15	0	0.00	4	133.13	132.50	-4	5,003	-0.08%
2023/09/14	1	132.00	6.3	132.10	132.00	-5.3	4,990	-0.11%
2023/09/13	12.1	131.51	6	132.58	130.00	6.1	4,971	0.12%
2023/09/12	0	129.14	2	128.25	128.50	-2	4,885	-0.04%
2023/09/11	2	127.25	1	128.50	126.50	1	4,966	0.02%
2023/09/08	1.3	128.00	0	0.00	127.00	1.3	5,039	0.03%
2023/09/07	1	128.00	3.1	129.65	127.50	-2.1	5,196	-0.04%
2023/09/06	0.1	129.50	6.1	128.99	129.00	-6	5,233	-0.11%
2023/09/05	7.1	126.87	10	126.50	128.50	-3	5,203	-0.06%
2023/08/31	0	0.00	3	124.00	123.50	-3	5,189	-0.06%
2023/08/30	1.1	122.53	3	122.33	123.00	-1.9	5,256	-0.04%
2023/08/29	1.1	117.55	6	120.42	120.00	-5	5,283	-0.09%
2023/08/28	0	0.00	3	120.33	120.00	-3	5,292	-0.06%
2023/08/25	2	119.50	3	120.00	120.50	-1	5,309	-0.02%
2023/08/24	9.1	122.00	3.1	121.98	120.50	6	5,383	0.11%
2023/08/23	2.5	119.80	6	119.08	121.50	-3.5	5,455	-0.06%
2023/08/22	0	0.00	0	121.00	120.00	0	5,447	0.00%
2023/08/21	3	123.00	2	124.00	121.50	1	5,471	0.02%
2023/08/18	1	127.50	0	0.00	125.00	1	5,494	0.02%
2023/08/17	3	126.83	5	124.20	127.00	-2	5,511	-0.04%
2023/08/16	0	0.00	2	124.00	125.50	-2	5,510	-0.04%
2023/08/15	0	0.00	2	125.00	125.00	-2	5,599	-0.04%
2023/08/14	1.1	121.50	4	122.00	125.50	-3	5,696	-0.05%
2023/08/11	0	0.00	14	124.61	124.00	-14	5,709	-0.25%
2023/08/10	2.1	124.00	3	124.50	124.50	-1	5,803	-0.02%
2023/08/09	3	127.50	5	128.50	127.50	-2	5,797	-0.03%
2023/08/08	2	129.75	1	128.50	130.00	1	5,864	0.02%
2023/08/07	0	0.00	8	127.88	129.00	-8	5,915	-0.14%
2023/08/04	2	125.50	12	125.58	126.50	-10	5,943	-0.17%
2023/08/02	21.3	127.97	6.1	129.14	126.50	15.2	6,058	0.25%
2023/08/01	25	137.10	5.1	138.19	133.00	19.9	6,000	0.33%
2023/07/31	12	138.35	17.3	138.63	140.00	-5.2	5,836	-0.09%
2023/07/28	12.3	141.51	10.3	141.73	142.00	2	5,698	0.03%
2023/07/27	16	138.38	1	139.00	139.50	15	5,616	0.27%
2023/07/26	18.1	137.48	1.1	137.11	136.50	17	5,628	0.30%
2023/07/25	10.2	139.82	7.3	139.80	139.00	2.9	5,618	0.05%
2023/07/24	9	139.89	10.1	140.85	140.00	-1.1	5,584	-0.02%
2023/07/21	3.1	139.18	7	139.79	140.00	-4	5,630	-0.07%
2023/07/20	17.6	142.63	14	145.46	142.00	3.6	5,673	0.06%
2023/07/19	11	143.09	15.1	143.16	141.50	-4.1	5,475	-0.07%
2023/07/18	24.1	138.91	12.1	140.17	141.00	12	5,344	0.22%
2023/07/17	14.1	137.29	7.3	137.90	138.00	6.8	5,173	0.13%
2023/07/14	3.1	137.15	7.2	136.83	137.00	-4.1	5,169	-0.08%
2023/07/13	12.2	133.13	3	133.00	133.00	9.2	5,120	0.18%
2023/07/12	3.1	131.71	1	133.00	131.50	2.1	5,077	0.04%
2023/07/11	0	0.00	1	134.50	133.50	-1	5,062	-0.02%
2023/07/10	1.1	130.55	1	131.00	131.00	0.1	5,068	0.00%
2023/07/07	11	131.50	4	130.63	131.00	7	5,071	0.14%
2023/07/06	12.2	134.88	7.4	136.27	134.00	4.8	5,046	0.10%
2023/07/05	33	137.48	28.4	137.40	136.00	4.6	4,982	0.09%
2023/07/04	14	134.36	24.1	134.54	135.50	-10.1	4,758	-0.21%
2023/07/03	4.2	128.78	0.1	129.00	129.00	4.1	4,642	0.09%
2023/06/30	0	0.00	2	128.00	128.50	-2	4,718	-0.04%
2023/06/29	0.2	129.00	1	128.50	128.00	-0.8	4,822	-0.02%
2023/06/28	0.1	127.50	0	0.00	127.00	0.1	4,942	0.00%
2023/06/27	4.1	131.12	5	130.20	128.00	-0.9	5,056	-0.02%
2023/06/26	0	0.00	1	131.50	131.00	-1	5,095	-0.02%
2023/06/21	4.2	127.88	0	0.00	128.00	4.2	5,190	0.08%
2023/06/20	6.2	130.00	2	129.75	129.50	4.2	5,593	0.08%
2023/06/19	26.1	132.75	2	131.75	130.50	24.1	5,642	0.43%
2023/06/16	2	132.75	12.1	132.92	131.50	-10.1	5,638	-0.18%
2023/06/15	1	133.50	5	134.20	134.00	-4	5,682	-0.07%
2023/06/14	7	131.57	2	131.25	130.50	5	5,637	0.09%
2023/06/13	6.1	133.42	8	134.75	135.00	-2	5,582	-0.03%
2023/06/12	6	129.83	4	129.88	130.50	2	5,487	0.04%
2023/06/09	6	127.83	1	128.00	128.00	5	5,465	0.09%
2023/06/08	1	127.06	3	127.00	126.00	-2	5,502	-0.04%
2023/06/07	2	128.00	0	0.00	129.00	2	5,548	0.04%
2023/06/06	5.1	127.41	1	127.00	127.00	4.1	5,595	0.07%
2023/06/05	2	129.26	14	129.93	130.00	-12	5,624	-0.21%
2023/06/02	2	126.50	0	0.00	127.00	2	5,665	0.04%
2023/06/01	5.3	127.54	0	0.00	127.00	5.3	5,927	0.09%
2023/05/31	2.4	128.79	5	128.20	129.00	-2.6	6,015	-0.04%
2023/05/30	6.2	127.06	8	128.44	129.00	-1.8	6,057	-0.03%
2023/05/29	6.4	130.34	8.1	129.13	130.50	-1.7	6,039	-0.03%
2023/05/26	2	126.00	3	126.00	125.50	-1	6,126	-0.02%
2023/05/25	20	125.30	15	125.97	125.50	5	6,300	0.08%
2023/05/24	13.1	125.23	4	124.50	124.50	9.1	6,388	0.14%
2023/05/23	1	127.99	2	127.50	127.50	-1	6,466	-0.02%
2023/05/22	0	127.00	3	127.17	127.00	-3	6,636	-0.04%
2023/05/19	13.1	127.26	3	127.17	126.00	10.1	6,787	0.15%
2023/05/18	6	125.42	4	125.13	125.50	2	6,762	0.03%
2023/05/17	3	124.00	4	123.50	123.00	-1	6,795	-0.01%
2023/05/16	9.6	122.37	3	124.50	121.50	6.6	6,830	0.10%
2023/05/15	3	123.50	0	0.00	122.50	3	6,814	0.04%
2023/05/12	12	123.92	11	123.00	125.50	1	6,893	0.01%
2023/05/11	5.1	125.79	0.3	127.50	124.00	4.8	6,930	0.07%
2023/05/10	1.3	125.88	3	127.33	129.50	-1.7	7,124	-0.02%
2023/05/09	9.7	127.49	5	128.10	126.50	4.7	7,217	0.07%
2023/05/08	11	135.18	13	135.15	133.50	-2	7,224	-0.03%
2023/05/05	0.1	133.90	2	133.25	133.50	-1.9	7,405	-0.03%
2023/05/04	18	131.22	0	0.00	131.50	18	7,952	0.23%
2023/05/03	2.3	132.65	1	133.50	133.50	1.3	8,266	0.02%
2023/05/02	11.1	130.65	12	132.04	131.00	-0.9	8,292	-0.01%
2023/04/28	4	131.25	2	132.50	133.00	2	8,374	0.02%
2023/04/27	0.1	129.15	0	130.50	129.50	0.1	8,347	0.00%
2023/04/26	2	128.26	7.1	128.04	130.50	-5.1	8,364	-0.06%
2023/04/25	6.2	132.25	2.3	132.17	130.00	3.9	8,288	0.05%
2023/04/24	1	137.00	0	138.00	139.00	1	8,236	0.01%
2023/04/21	7.1	139.87	9	139.06	139.00	-1.9	8,332	-0.02%
2023/04/20	1	143.50	3	142.00	142.50	-2	8,360	-0.02%
2023/04/19	6	144.17	0	0.00	143.50	6	8,468	0.07%
2023/04/18	3	150.50	3	148.17	147.00	0	8,422	0.00%
2023/04/17	1	150.50	3	150.17	149.00	-2	8,406	-0.02%
2023/04/14	1	148.50	0	0.00	148.50	1	8,401	0.01%
2023/04/13	2.1	147.98	0	0.00	147.00	2.1	8,416	0.02%
2023/04/12	6.1	151.00	0	0.00	150.00	6.1	8,401	0.07%
2023/04/11	1	150.00	3	150.17	150.00	-2	8,409	-0.02%
2023/04/10	3.1	149.02	0	0.00	149.00	3.1	8,400	0.04%
2023/04/06	0	0.00	0	147.00	148.00	0	8,373	0.00%
2023/03/31	7	150.57	8	149.38	149.50	-1	8,403	-0.01%
2023/03/30	3	146.17	29	148.26	148.50	-26	8,360	-0.31%
2023/03/29	5.1	143.68	0	0.00	143.00	5.1	8,337	0.06%
2023/03/28	11.1	146.72	9.2	148.23	146.00	1.9	8,476	0.02%
2023/03/27	33.1	151.89	1.2	156.52	151.50	31.9	8,360	0.38%
2023/03/24	13	157.08	7	158.14	155.50	6	8,339	0.07%
2023/03/23	35.3	156.50	54.4	157.36	159.50	-19.1	8,267	-0.23%
2023/03/22	2	149.75	4	149.75	150.00	-2	7,933	-0.03%
2023/03/21	0	0.00	0	148.50	147.00	0	7,914	0.00%
2023/03/20	6	147.08	3	147.50	148.00	3	7,914	0.04%
2023/03/17	4	148.00	8	147.25	148.00	-4	7,991	-0.05%
2023/03/16	22	145.25	5	144.50	144.50	17	8,098	0.21%
2023/03/15	9	148.77	0	0.00	147.00	9	8,154	0.11%
2023/03/14	2	145.50	4	146.88	147.00	-2	8,204	-0.02%
2023/03/13	5.4	143.37	3	142.17	145.50	2.4	8,335	0.03%
2023/03/10	3	145.50	3.1	145.18	145.00	0	8,362	0.00%
2023/03/09	7	148.64	6	149.58	148.50	1	8,462	0.01%
2023/03/08	7	147.29	8	149.69	150.00	-1	8,439	-0.01%
2023/03/07	4	148.00	8	148.44	148.50	-4	8,528	-0.05%
2023/03/06	22	153.46	11.3	153.81	151.50	10.7	8,498	0.13%
2023/03/03	1	150.00	7	150.14	150.50	-6	8,334	-0.07%
2023/03/02	7.1	147.86	1	147.50	148.00	6	8,660	0.07%
2023/03/01	1	149.00	9.5	149.58	149.50	-8.5	8,852	-0.10%
2023/02/24	19.9	149.81	14	149.46	147.50	5.9	9,086	0.06%
2023/02/23	13.4	148.48	14	149.00	149.50	-0.6	9,028	-0.01%
2023/02/22	6	142.17	4	142.38	142.50	2	9,014	0.02%
2023/02/21	4	143.26	4	144.25	145.50	0	9,132	0.00%
2023/02/20	9.1	144.06	1	144.50	143.50	8.1	9,533	0.08%
2023/02/17	12	144.79	7.1	144.21	144.50	5	9,521	0.05%
2023/02/16	2	147.01	3	147.50	149.00	-1	9,440	-0.01%
2023/02/15	8	145.81	1	145.00	145.00	7	9,608	0.07%
2023/02/14	11	147.55	14	149.14	145.50	-3	9,519	-0.03%
2023/02/13	8	147.50	0.6	147.50	147.50	7.4	9,556	0.08%
2023/02/10	13.1	148.04	3	149.49	147.50	10	9,660	0.10%
2023/02/09	5	151.40	4.1	151.02	150.50	1	9,805	0.01%
2023/02/08	8.1	151.21	18.1	152.61	154.00	-10	9,831	-0.10%
2023/02/07	14	147.14	9.1	147.83	148.50	4.9	9,742	0.05%
2023/02/06	8.2	147.73	6.1	147.83	148.50	2.1	9,772	0.02%
2023/02/03	10.1	148.88	15.2	149.74	151.50	-5.2	9,674	-0.05%
2023/02/02	64.4	147.52	63	148.08	147.00	1.4	9,537	0.01%
2023/02/01	10	138.05	44.1	137.44	142.00	-34.1	9,089	-0.38%
2023/01/31	4	130.00	5	130.30	129.50	-1	8,855	-0.01%
2023/01/30	0	0.00	12	129.42	130.50	-12	8,906	-0.13%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	1	125.00	125.50	-1	8,966	-0.01%
2023/01/13	0	125.50	3	126.33	124.00	-3	8,992	-0.03%
2023/01/12	2	126.50	8	126.44	125.50	-6	9,057	-0.07%
2023/01/11	7	125.93	22	125.41	125.50	-15	9,041	-0.17%
2023/01/10	3	123.83	1.1	124.00	123.50	1.9	9,085	0.02%
2023/01/09	4	122.38	15	121.17	123.50	-11	9,169	-0.12%
2023/01/06	2	116.00	7	117.43	118.00	-5	9,206	-0.05%
2023/01/05	4	116.88	1	118.50	115.50	3	9,376	0.03%
2023/01/04	2	118.00	4	117.00	117.50	-2	9,454	-0.02%
2023/01/03	2	115.75	3	116.33	118.00	-1	9,535	-0.01%
2022/12/29	1	113.50	1	115.50	116.50	0	9,620	0.00%
2022/12/28	4	114.88	2	115.50	114.00	2	9,815	0.02%
2022/12/27	4	118.00	6	117.58	118.00	-2	9,880	-0.02%
2022/12/26	0	0.00	4	118.00	116.00	-4	9,989	-0.04%
2022/12/23	11.1	116.69	7	115.93	117.00	4.1	10,116	0.04%
2022/12/22	1	119.50	3	122.00	119.50	-2	10,179	-0.02%
2022/12/21	0	118.50	3	119.00	120.00	-3	10,261	-0.03%
2022/12/20	5	121.00	8	124.00	118.50	-3	10,300	-0.03%
2022/12/19	0	0.00	1	121.00	120.00	-1	10,205	-0.01%
2022/12/16	9	120.22	1	121.00	121.00	8	10,373	0.08%
2022/12/15	8	123.69	0	0.00	123.50	8	10,490	0.08%
2022/12/14	8	124.38	83	122.81	125.00	-75	10,525	-0.71%
2022/12/13	3	122.00	3	119.67	120.00	0	10,613	0.00%
2022/12/12	1	121.50	1	122.00	122.00	0	10,622	0.00%
2022/12/09	33	125.32	5	124.50	121.50	28	10,681	0.26%
2022/12/08	4	122.50	9.1	122.89	124.00	-5.1	10,619	-0.05%
2022/12/07	5	121.50	0	0.00	118.50	5	10,585	0.05%
2022/12/06	50	123.40	0	127.00	124.00	50	10,914	0.46%
2022/12/05	8	126.50	71.4	126.56	127.00	-63.4	10,858	-0.58%
2022/12/02	6	124.17	6	124.75	124.50	0	10,783	0.00%
2022/12/01	13.1	123.50	5	124.60	123.50	8.1	10,825	0.07%
2022/11/30	3	120.67	7	121.00	121.00	-4	10,891	-0.04%
2022/11/29	12.1	120.66	2	122.00	120.50	10.1	10,954	0.09%
2022/11/28	2.1	119.51	13	119.46	122.00	-11	10,869	-0.10%
2022/11/25	60	123.75	11	122.27	120.00	49	10,880	0.45%
2022/11/24	22	125.14	69.1	126.46	123.50	-47.1	10,847	-0.43%
2022/11/23	124	122.88	73.3	123.81	122.50	50.8	10,472	0.48%	大買/
2022/11/22	11.2	121.78	33.1	121.71	122.00	-21.9	10,331	-0.21%
2022/11/21	24	117.88	29	119.07	118.00	-5	10,324	-0.05%
2022/11/18	35.2	116.38	11.1	117.98	115.50	24.1	10,538	0.23%
2022/11/17	13.1	120.36	5	121.40	121.00	8.1	10,446	0.08%
2022/11/16	14	120.32	31.1	120.10	123.00	-17	10,300	-0.17%
2022/11/15	2.5	113.50	7	112.71	116.00	-4.5	9,870	-0.05%
2022/11/14	0.6	109.94	9.4	109.92	111.00	-8.8	10,112	-0.09%
2022/11/11	3	112.17	4	114.50	109.50	-1	10,391	-0.01%
2022/11/10	2	108.75	2.2	110.00	110.00	-0.2	10,306	0.00%
2022/11/09	4	109.50	2	108.50	109.50	2	10,425	0.02%
2022/11/08	2.3	109.04	28	111.16	107.50	-25.7	10,680	-0.24%
2022/11/07	43.2	105.76	16	106.78	107.50	27.2	10,829	0.25%
2022/11/04	3	110.00	4.2	110.47	111.00	-1.2	10,661	-0.01%
2022/11/03	11.5	109.50	29	109.22	110.50	-17.5	10,550	-0.17%
2022/11/02	29	107.19	19	107.50	107.00	10	10,464	0.10%
2022/11/01	2.1	103.25	10	102.80	104.00	-7.9	10,460	-0.08%
2022/10/31	3	103.50	1	102.52	102.50	2	10,606	0.02%
2022/10/28	30.2	102.61	11	102.50	102.50	19.2	10,684	0.18%
2022/10/27	6	98.97	32	100.74	101.50	-26	10,623	-0.24%
2022/10/26	2	95.55	1	94.90	95.70	1	10,559	0.01%
2022/10/24	18	99.18	9	99.99	97.90	9	10,523	0.09%
2022/10/21	24	95.52	0	0.00	95.00	24	10,508	0.23%
2022/10/20	12	96.90	4	96.73	98.40	8	10,537	0.08%
2022/10/19	4	100.13	3	102.00	99.80	1	10,741	0.01%
2022/10/18	6	101.42	2	102.75	100.50	4	10,864	0.04%
2022/10/17	6.1	99.31	11	98.89	103.00	-4.9	11,816	-0.04%
2022/10/14	12.2	101.05	15	101.75	103.50	-2.8	12,295	-0.02%
2022/10/13	17.2	100.88	25	97.31	94.10	-7.8	12,329	-0.06%
2022/10/12	22	104.75	11.1	104.74	104.00	10.9	12,291	0.09%
2022/10/11	9	108.78	7	108.79	107.00	2	12,413	0.02%
2022/10/07	4	112.88	3.1	113.66	113.00	0.9	12,607	0.01%
2022/10/06	9	114.00	11	113.91	115.50	-2	13,015	-0.02%
2022/10/05	13	113.39	20	114.85	113.00	-7	13,248	-0.05%
2022/10/04	2	110.00	2	109.50	110.00	0	13,313	0.00%
2022/10/03	5	106.09	2.1	106.53	107.50	3	13,402	0.02%
2022/09/30	2	102.49	5	106.10	108.00	-3	13,595	-0.02%
2022/09/29	8	106.94	10	105.45	104.50	-2	13,715	-0.01%
2022/09/28	10	106.65	14	107.64	105.00	-4	13,911	-0.03%
2022/09/27	15	110.73	17	111.15	113.50	-2	14,330	-0.01%
2022/09/26	13.1	110.17	3	112.50	108.50	10.1	14,738	0.07%
2022/09/23	14	119.32	7	116.86	117.00	7	15,029	0.05%
2022/09/22	20.1	123.98	7.1	124.50	124.00	13	15,066	0.09%
2022/09/21	19	123.32	9	123.72	124.00	10	15,104	0.07%
2022/09/20	10	122.75	10	123.15	122.50	0	15,196	0.00%
2022/09/19	5	120.50	6	121.33	120.50	-1	15,291	-0.01%
2022/09/16	28.2	119.86	28	119.96	120.00	0.2	15,471	0.00%
2022/09/15	8	122.12	13	121.42	120.00	-5	15,554	-0.03%
2022/09/14	12	120.83	21	119.14	123.50	-9	15,708	-0.06%
2022/09/13	118.3	125.38	115	125.39	122.50	3.3	15,748	0.02%	大買/大賣/
2022/09/12	3	119.17	3	118.50	118.50	0	15,530	0.00%
2022/09/08	3	114.83	5	116.90	117.50	-2	15,711	-0.01%
2022/09/07	3	114.67	13	114.00	115.00	-10	15,940	-0.06%
2022/09/06	25.1	112.64	18.1	113.20	113.00	7.1	16,010	0.04%
2022/09/05	3.1	119.48	2	118.00	118.50	1.1	15,932	0.01%
2022/09/02	8	122.31	12	122.17	122.00	-4	15,939	-0.03%
2022/09/01	6.1	122.49	0	0.00	121.00	6.1	16,062	0.04%
2022/08/31	9.1	125.27	18	125.28	125.50	-8.9	16,138	-0.06%
2022/08/30	2	123.01	4	122.88	122.50	-2	16,552	-0.01%
2022/08/29	16.1	121.94	4	121.63	123.00	12.1	17,208	0.07%
2022/08/26	38.1	129.69	30.7	131.49	126.50	7.4	17,514	0.04%
2022/08/25	15.6	128.47	34	127.84	127.50	-18.4	17,347	-0.11%
2022/08/24	12	122.04	4	122.75	123.00	8	17,193	0.05%
2022/08/23	4	120.88	13	121.12	121.50	-9	17,543	-0.05%
2022/08/22	4	124.50	10	125.00	123.50	-6	17,678	-0.03%
2022/08/19	47.3	127.49	24.1	127.25	125.50	23.3	17,767	0.13%
2022/08/18	107	119.94	104	120.26	124.50	3	17,514	0.02%	大買/大賣/
2022/08/17	2.2	120.96	5.1	121.11	119.50	-2.9	17,449	-0.02%
2022/08/16	11.2	123.90	16.1	123.75	122.50	-4.9	17,705	-0.03%
2022/08/15	23.1	125.45	25.6	124.48	124.00	-2.5	17,881	-0.01%
2022/08/12	12.1	118.52	32.1	118.77	121.50	-20	18,001	-0.11%
2022/08/11	1	114.00	21	113.88	113.00	-20	17,973	-0.11%
2022/08/10	90	111.95	77	112.27	111.00	13	18,274	0.07%
2022/08/09	8	113.31	6	113.25	113.50	2	18,552	0.01%
2022/08/08	60	113.27	60	113.54	114.00	0	19,047	0.00%
2022/08/05	19	112.45	52.1	111.03	114.00	-33.1	19,385	-0.17%
2022/08/04	105.1	105.96	106	106.38	106.50	-0.9	19,606	0.00%	大買/大賣/
2022/08/03	43.1	108.16	41	108.56	108.00	2.1	19,728	0.01%
2022/08/02	13	110.15	0	0.00	109.00	13	20,209	0.06%
2022/08/01	8	113.38	4	113.00	112.50	4	20,510	0.02%
2022/07/29	8	119.56	7	118.79	119.50	1	21,141	0.00%
2022/07/28	33	121.42	14	120.36	118.00	19	21,759	0.09%
2022/07/27	9.1	119.12	7	119.71	120.00	2.1	22,255	0.01%
2022/07/26	22.1	121.70	20	120.48	119.50	2.1	22,354	0.01%
2022/07/25	27	126.52	12	127.29	127.50	15	22,271	0.07%
2022/07/22	137.2	133.20	115	132.47	130.00	22.2	22,383	0.10%	大買/大賣/
2022/07/21	260	125.85	222	126.00	129.50	38	21,594	0.18%	大買/大賣/
2022/07/20	27	117.30	47	118.45	118.00	-20	21,191	-0.09%
2022/07/19	23.1	115.61	23	114.17	114.00	0.1	21,217	0.00%
2022/07/18	50	116.66	52	118.60	117.00	-2	21,378	-0.01%
2022/07/15	43	113.72	18.1	114.28	116.00	24.9	21,812	0.11%
2022/07/14	72	112.40	116	111.27	114.50	-44	21,730	-0.20%	大賣/
2022/07/13	36	113.03	23	115.17	110.00	13	21,524	0.06%
2022/07/12	22	112.36	4.1	110.93	112.50	17.9	21,510	0.08%
2022/07/11	15.1	119.23	18	117.64	117.50	-2.9	21,710	-0.01%
2022/07/08	35.1	116.94	17	118.12	117.00	18.1	21,852	0.08%
2022/07/07	21	113.40	39	114.99	117.00	-18	21,879	-0.08%
2022/07/06	64	113.11	59	113.22	112.50	5	22,093	0.02%
2022/07/05	46.2	117.41	52.1	117.81	118.00	-6	22,267	-0.03%
2022/07/04	185.1	120.11	34	118.91	122.00	151.1	22,281	0.68%	大買/鉅額交易
2022/07/01	388.2	125.54	533	125.14	122.50	-144.8	22,482	-0.64%	大買/大賣/鉅額交易
2022/06/30	15	136.67	12	136.75	136.00	3	22,408	0.01%
2022/06/29	9.1	139.97	19.1	138.28	143.00	-10.1	22,711	-0.04%
2022/06/28	15.2	141.13	3	141.67	140.50	12.2	22,946	0.05%
2022/06/27	8	147.63	10	147.50	147.50	-2	23,468	-0.01%
2022/06/24	24.3	143.44	18	140.00	140.00	6.3	23,867	0.03%
2022/06/23	17.1	145.64	8	144.56	144.00	9.1	24,329	0.04%
2022/06/22	15.3	147.42	18	149.86	144.00	-2.7	24,814	-0.01%
2022/06/21	32.1	155.60	6	155.67	156.50	26.1	25,557	0.10%
2022/06/20	12	160.75	10.1	157.06	154.00	1.9	26,723	0.01%
2022/06/17	47	162.53	47	163.27	167.50	0	27,070	0.00%
2022/06/16	11.2	172.75	16.1	172.96	166.00	-4.9	27,297	-0.02%
2022/06/15	7	170.36	7	170.29	170.50	0	27,687	0.00%
2022/06/14	5	166.60	3	167.67	168.00	2	27,861	0.01%
2022/06/13	3.1	167.01	3	166.17	166.50	0.1	27,830	0.00%
2022/06/10	6	172.83	7	171.71	172.50	-1	27,999	0.00%
2022/06/09	17	175.47	7	175.07	176.50	10	27,910	0.04%
2022/06/08	28	179.21	39	176.95	175.00	-11	27,819	-0.04%
2022/06/07	48.1	180.71	46	181.29	182.00	2.1	27,607	0.01%
2022/06/06	11	174.82	18.4	176.22	176.50	-7.4	27,139	-0.03%
2022/06/02	1	172.98	0.3	171.67	173.00	0.7	26,990	0.00%
2022/06/01	7	173.71	3.3	172.46	171.50	3.7	26,945	0.01%
2022/05/31	27.1	172.64	39.1	172.83	173.50	-12	26,840	-0.04%
2022/05/30	8.2	169.11	9	168.78	169.00	-0.8	26,547	0.00%
2022/05/27	9	164.22	11.1	163.91	162.50	-2.1	26,408	-0.01%
2022/05/26	6.1	161.74	3	162.50	160.50	3.1	26,281	0.01%
2022/05/25	26.1	162.87	22.1	162.60	164.00	4	26,198	0.02%
2022/05/24	44.1	166.65	50.2	164.44	160.50	-6.1	26,005	-0.02%
2022/05/23	13.1	174.69	15.2	172.50	172.00	-2.1	25,657	-0.01%
2022/05/20	28	175.57	23	175.37	175.00	5	25,429	0.02%
2022/05/19	24	170.85	20	170.80	173.50	4	25,020	0.02%
2022/05/18	25	173.76	73.1	173.86	171.50	-48.1	24,878	-0.19%
2022/05/17	52	169.60	9.1	169.23	171.50	42.9	24,725	0.17%
2022/05/16	15.1	170.33	24	170.98	167.50	-8.9	24,832	-0.04%
2022/05/13	18.3	168.12	17.3	168.41	166.50	1	24,511	0.00%
2022/05/12	25.1	166.91	35	165.61	163.00	-9.9	24,431	-0.04%
2022/05/11	32.1	165.00	28	164.16	163.50	4.1	24,469	0.02%
2022/05/10	22.3	165.44	17.4	165.97	168.00	4.9	24,989	0.02%
2022/05/09	17.4	168.30	23.1	164.37	163.00	-5.7	24,776	-0.02%
2022/05/06	26.4	168.23	31	169.08	171.50	-4.6	24,525	-0.02%
2022/05/05	35.1	168.03	27.1	168.26	168.00	8	24,166	0.03%
2022/05/04	73	157.52	67.2	157.74	162.50	5.8	23,768	0.02%
2022/05/03	0	0.00	5	149.30	151.50	-5	23,539	-0.02%
2022/04/29	13	147.92	10	147.45	146.00	3	23,509	0.01%
2022/04/28	9.1	143.85	9	144.39	143.50	0.1	23,501	0.00%
2022/04/27	8.3	142.93	14	140.89	145.00	-5.7	23,407	-0.02%
2022/04/26	7.1	148.07	4	148.38	143.50	3.1	23,610	0.01%
2022/04/25	4.1	152.12	10.1	152.36	149.00	-6	23,957	-0.03%
2022/04/22	12.4	161.28	5	160.70	159.50	7.4	24,015	0.03%
2022/04/21	24.5	167.57	38.6	166.37	166.50	-14.1	23,823	-0.06%
2022/04/20	12.4	158.84	4.1	158.87	159.50	8.3	23,299	0.04%
2022/04/19	12.1	158.88	3	158.83	158.00	9.1	23,270	0.04%
2022/04/18	16.1	156.06	4	155.63	156.00	12.1	23,186	0.05%
2022/04/15	15.7	157.92	13	156.12	156.50	2.7	23,015	0.01%
2022/04/14	18.3	165.66	16	167.09	167.00	2.3	22,684	0.01%
2022/04/13	18	163.67	18	163.94	163.50	0	22,437	0.00%
2022/04/12	14	161.25	10	160.60	159.00	4	22,172	0.02%
2022/04/11	22.2	167.02	23	164.11	160.50	-0.8	21,872	0.00%
2022/04/08	17.1	172.85	8	172.31	173.00	9.1	21,426	0.04%
2022/04/07	42	172.04	43.1	172.71	172.50	-1.1	20,942	-0.01%
2022/04/06	10	181.25	10	179.65	180.00	0	20,316	0.00%
2022/04/01	16.2	182.52	10	183.55	183.00	6.2	20,023	0.03%
2022/03/31	15	194.67	10	195.05	191.00	5	19,559	0.03%
2022/03/30	43.1	199.73	36.2	195.29	190.50	6.9	19,221	0.04%
2022/03/29	306	189.05	313.3	189.52	194.50	-7.3	18,900	-0.04%	大買/大賣/
2022/03/28	256.1	187.40	272.2	186.07	177.00	-16.1	18,930	-0.09%	大買/大賣/
2022/03/25	48.1	180.52	59.5	178.67	179.50	-11.4	18,298	-0.06%
2022/03/24	49.3	177.45	41	176.83	179.00	8.3	17,766	0.05%
2022/03/23	499.3	171.18	549.3	171.76	175.50	-50	16,873	-0.30%	大買/大賣/
2022/03/22	44.1	157.35	45.4	158.01	160.00	-1.3	15,827	-0.01%
2022/03/21	167	154.58	162.4	154.61	153.50	4.6	15,465	0.03%	大買/大賣/
2022/03/18	22.1	150.65	19.1	151.29	149.00	3	15,255	0.02%
2022/03/17	8.1	147.06	14.2	145.27	148.50	-6.1	14,639	-0.04%
2022/03/16	2.1	137.57	5	137.10	137.00	-2.9	14,436	-0.02%
2022/03/15	20	141.60	19	141.34	138.50	1	14,460	0.01%
2022/03/14	2	144.25	4	145.13	145.00	-2	14,442	-0.01%
2022/03/11	2	143.74	5	143.30	143.00	-3	14,740	-0.02%
2022/03/10	7.1	145.39	8	146.38	143.00	-0.9	14,906	-0.01%
2022/03/09	23	144.54	20	143.00	143.50	3	15,044	0.02%
2022/03/08	18.5	142.42	25.1	140.91	140.00	-6.6	15,349	-0.04%
2022/03/07	7.1	137.73	4	137.63	138.00	3.1	16,046	0.02%
2022/03/04	30	145.38	33.1	144.67	144.50	-3	17,325	-0.02%
2022/03/03	20	145.70	20	145.90	145.50	0	18,951	0.00%
2022/03/02	7	142.00	3	141.50	143.00	4	19,522	0.02%
2022/03/01	1.2	139.55	1.1	140.00	139.50	0.1	20,151	0.00%
2022/02/25	1	136.00	4	137.38	136.50	-3	20,576	-0.01%
2022/02/24	3.2	135.36	4	134.75	133.50	-0.8	21,396	0.00%
2022/02/23	5.1	139.70	3.5	139.71	140.00	1.6	21,422	0.01%
2022/02/22	1	135.00	4	137.63	136.50	-3	21,565	-0.01%
2022/02/21	12	142.08	3	142.33	142.00	9	21,782	0.04%
2022/02/18	14	142.43	20.1	142.35	144.50	-6.1	22,092	-0.03%
2022/02/17	26.2	144.62	14	144.43	143.00	12.2	22,348	0.05%
2022/02/16	18	149.33	51.1	148.84	147.50	-33.1	22,483	-0.15%
2022/02/15	45.2	147.35	20.2	146.74	145.50	24.9	22,383	0.11%
2022/02/14	30.2	146.77	9	145.39	143.50	21.2	22,227	0.10%
2022/02/11	22.4	150.85	66.2	149.88	152.00	-43.8	22,140	-0.20%
2022/02/10	93	149.86	86.1	150.21	147.50	6.9	21,979	0.03%
2022/02/09	33	147.55	11.4	146.06	143.00	21.7	21,281	0.10%
2022/02/08	3	144.83	9.5	144.74	145.00	-6.5	21,042	-0.03%
2022/02/07	44	147.72	49	147.26	144.00	-5	21,124	-0.02%
2022/01/26	13.1	141.81	17.3	142.27	143.00	-4.2	20,884	-0.02%
2022/01/25	12.2	140.48	32.2	140.67	140.50	-20	20,809	-0.10%
2022/01/24	7	134.57	7	134.93	138.50	0	20,593	0.00%
2022/01/21	7.2	140.27	30.5	139.25	135.00	-23.3	20,604	-0.11%
2022/01/20	10	140.15	9	141.00	142.00	1	20,533	0.00%
2022/01/19	51	140.34	28	140.14	140.50	23	20,662	0.11%
2022/01/18	13	134.12	32	137.80	139.00	-19	20,828	-0.09%
2022/01/17	12	130.58	21	129.64	131.00	-9	20,616	-0.04%
2022/01/14	2.1	124.19	1	123.00	124.00	1.1	21,152	0.01%
2022/01/13	6	125.76	2	125.75	126.00	4	21,889	0.02%
2022/01/12	8.1	128.05	3	127.82	126.50	5.1	22,179	0.02%
2022/01/11	3.1	130.28	1	131.00	130.50	2.1	22,287	0.01%
2022/01/10	1.1	132.50	12	131.50	137.00	-10.9	22,311	-0.05%
2022/01/07	7	132.57	13.2	132.24	131.00	-6.2	22,444	-0.03%
2022/01/06	2	138.25	18	137.86	138.00	-16	22,628	-0.07%
2022/01/05	3	139.83	0	0.00	139.50	3	22,911	0.01%
2022/01/04	5	144.70	7.2	144.55	143.50	-2.2	23,052	-0.01%
2022/01/03	13	141.00	8	140.00	141.00	5	23,537	0.02%
2021/12/30	8	141.06	1	141.50	141.00	7	23,999	0.03%
2021/12/29	4	142.63	3	144.17	142.00	1	24,430	0.00%
2021/12/28	2	142.00	4.5	142.83	143.50	-2.5	24,848	-0.01%
2021/12/27	14	143.00	5	142.70	142.50	9	25,173	0.04%
2021/12/24	5	143.90	19	144.24	143.00	-14	25,512	-0.05%
2021/12/23	63.5	147.61	47	146.39	145.00	16.5	25,614	0.06%
2021/12/22	23.6	148.74	39.1	148.67	145.50	-15.5	25,562	-0.06%
2021/12/21	6.1	140.42	5.1	141.00	139.50	1	25,152	0.00%
2021/12/20	14.1	140.16	17.3	143.18	139.00	-3.2	25,892	-0.01%
2021/12/17	14	144.46	2	144.50	144.50	12	26,456	0.05%
2021/12/16	47	146.23	54	147.26	147.00	-7	26,543	-0.03%
2021/12/15	35.1	142.32	17.3	141.12	143.00	17.8	26,464	0.07%
2021/12/14	13	141.65	46.1	140.93	142.00	-33.1	26,689	-0.12%
2021/12/13	34.1	138.60	14	138.57	138.00	20.1	26,765	0.08%
2021/12/10	10.1	138.66	9	141.17	140.00	1.1	27,342	0.00%
2021/12/09	24.1	142.48	27	142.07	141.00	-2.9	28,202	-0.01%
2021/12/08	36	144.11	25.2	144.29	144.50	10.8	28,612	0.04%
2021/12/07	46.1	145.89	24.5	146.34	144.00	21.5	28,992	0.07%
2021/12/06	62	152.13	83.1	149.82	149.00	-21.1	29,329	-0.07%
2021/12/03	56	154.03	26.3	154.79	154.00	29.7	30,337	0.10%
2021/12/02	43.2	156.53	32.1	157.13	152.00	11.1	30,465	0.04%
2021/12/01	99.5	159.87	100	160.15	162.50	-0.6	30,713	0.00%
2021/11/30	105.2	160.93	94.1	158.58	155.50	11.1	30,901	0.04%	大買/
2021/11/29	258.7	153.96	383.7	152.19	156.00	-125	31,412	-0.40%	大買/大賣/鉅額交易
2021/11/26	148.4	142.89	87.1	142.58	143.50	61.2	31,181	0.20%	大買/
2021/11/25	30	141.48	42.1	143.96	139.00	-12.1	30,992	-0.04%
2021/11/24	53.3	138.62	38	137.82	138.00	15.3	30,645	0.05%
2021/11/23	238	145.38	249.1	145.29	143.00	-11.1	31,034	-0.04%	大買/大賣/
2021/11/22	7.1	136.57	19	137.76	137.50	-12	31,544	-0.04%
2021/11/19	34.2	138.44	14.1	135.98	135.50	20.2	34,292	0.06%
2021/11/18	30.2	141.16	97	139.44	139.50	-66.8	35,764	-0.19%
2021/11/17	5	140.40	18.8	140.54	143.00	-13.8	36,558	-0.04%
2021/11/16	115.1	140.59	34	139.35	136.00	81.1	37,590	0.22%	大買/
2021/11/15	11	137.50	16.1	138.36	138.50	-5.1	38,657	-0.01%
2021/11/12	16.3	134.48	30.6	134.67	133.00	-14.3	39,680	-0.04%
2021/11/11	13	132.65	5	131.50	130.50	8	40,366	0.02%
2021/11/10	42	132.81	44	132.58	131.00	-2	40,750	-0.01%
2021/11/09	31.2	129.17	21.2	128.67	130.00	10	40,825	0.02%
2021/11/08	7.1	122.71	8	122.44	122.00	-0.9	40,859	0.00%
2021/11/05	9.2	124.06	11.2	124.32	124.00	-2	41,105	0.00%
2021/11/04	13	126.31	5	126.60	126.00	8	41,586	0.02%
2021/11/03	2.5	129.79	1.1	130.05	130.00	1.4	41,987	0.00%
2021/11/02	12	131.92	9	129.89	128.00	3	42,474	0.01%
2021/11/01	4	131.13	2.5	131.50	131.00	1.5	43,019	0.00%
2021/10/29	19	128.13	30	128.70	128.00	-11	44,230	-0.02%
2021/10/28	4	130.75	12.2	130.28	129.00	-8.2	44,764	-0.02%
2021/10/27	31	129.45	25	129.64	132.00	6	45,083	0.01%
2021/10/26	57.1	130.67	46	130.04	127.00	11	45,547	0.02%
2021/10/25	34	140.29	21.1	140.12	139.50	12.9	46,178	0.03%
2021/10/22	72	141.74	83.3	141.28	144.00	-11.3	46,175	-0.02%
2021/10/21	161.2	140.96	142.8	141.91	136.00	18.4	46,465	0.04%	大買/大賣/
2021/10/20	17	132.88	13	133.88	135.00	4	46,586	0.01%
2021/10/19	21.3	125.46	33	127.58	128.50	-11.7	47,139	-0.02%
2021/10/18	7	122.00	7	122.36	123.00	0	47,995	0.00%
2021/10/15	10	121.25	10	121.90	122.00	0	48,377	0.00%
2021/10/14	24	119.63	16	118.69	118.00	8	48,819	0.02%
2021/10/13	20	123.88	19.1	126.04	120.50	0.9	49,261	0.00%
2021/10/12	9	130.77	19	130.21	128.50	-10	49,863	-0.02%
2021/10/08	35	135.19	32	134.30	131.00	3	50,305	0.01%
2021/10/07	33	131.82	40	132.50	133.50	-7	50,945	-0.01%
2021/10/06	32	127.61	30	126.98	130.50	2	50,971	0.00%
2021/10/05	34	124.32	37	123.97	126.50	-3	51,717	-0.01%
2021/10/04	20	124.28	18.1	125.17	121.50	2	52,128	0.00%
2021/10/01	28	127.09	41	126.76	124.00	-13	52,726	-0.02%
2021/09/30	20	135.20	15.2	134.44	134.00	4.8	53,156	0.01%
2021/09/29	12.1	135.95	10.3	135.20	134.00	1.8	53,244	0.00%
2021/09/28	13	135.31	15.5	135.68	139.00	-2.5	53,458	0.00%
2021/09/27	37.7	136.71	34.3	136.35	138.00	3.4	53,472	0.01%
2021/09/24	41.1	131.48	65	133.42	135.00	-23.9	52,807	-0.05%
2021/09/23	9	126.28	16.2	126.92	124.50	-7.2	52,292	-0.01%
2021/09/22	10	122.85	17.4	123.02	125.00	-7.4	52,340	-0.01%
2021/09/17	35.2	124.24	34	124.96	126.50	1.2	52,383	0.00%
2021/09/16	41	120.45	38	120.63	121.50	3	52,394	0.01%
2021/09/15	61	120.98	56.1	121.48	120.00	5	52,459	0.01%
2021/09/14	140.2	123.56	137.3	123.77	121.50	2.9	52,046	0.01%	大買/大賣/
2021/09/13	160.2	130.76	143	130.81	129.00	17.2	51,349	0.03%	大買/大賣/
2021/09/10	63	131.04	62.4	130.86	133.00	0.7	51,054	0.00%
2021/09/09	31	133.44	33	133.65	133.00	-2	50,598	0.00%
2021/09/08	57.8	131.88	73.3	132.26	130.50	-15.5	50,078	-0.03%
2021/09/07	51.6	140.27	21.2	145.14	138.50	30.4	49,056	0.06%
2021/09/06	82.4	158.55	87.6	157.32	153.50	-5.2	48,713	-0.01%
2021/09/03	77.1	164.74	64.2	163.95	165.50	12.9	48,488	0.03%
2021/09/02	158.5	168.37	144.1	165.97	159.00	14.4	48,252	0.03%	大買/大賣/
2021/09/01	147.1	160.75	139.3	164.78	167.00	7.8	46,980	0.02%	大買/大賣/
2021/08/31	51	153.47	49.2	152.93	155.00	1.8	46,231	0.00%
2021/08/30	30.1	152.14	33.3	150.76	150.00	-3.2	46,138	-0.01%
2021/08/27	79.7	152.17	60	150.93	150.00	19.7	46,457	0.04%
2021/08/26	84	160.46	84.4	159.39	158.00	-0.4	46,194	0.00%
2021/08/25	356.7	161.81	330.3	160.81	158.50	26.4	45,344	0.06%	大買/大賣/
2021/08/24	270.6	158.98	333.2	159.44	163.50	-62.6	43,208	-0.14%	大買/大賣/
2021/08/23	160.8	150.60	160.4	150.26	149.00	0.5	42,798	0.00%	大買/大賣/
2021/08/20	117.4	143.52	117.2	142.72	144.00	0.2	43,009	0.00%	大買/大賣/
2021/08/19	97.9	147.66	95.3	147.36	135.00	2.6	42,007	0.01%
2021/08/18	87.3	139.44	105.2	140.93	150.00	-18	40,718	-0.04%	大賣/
2021/08/17	206	140.87	221.1	141.16	137.50	-15.1	39,881	-0.04%	大買/大賣/
2021/08/16	300	135.95	303	135.60	135.50	-3	39,150	-0.01%	大買/大賣/
2021/08/13	38.1	136.42	45.2	137.39	130.50	-7.1	38,780	-0.02%
2021/08/12	21.5	134.19	39.1	134.37	136.50	-17.6	38,600	-0.05%
2021/08/11	30	135.30	17	134.47	128.00	13	38,648	0.03%
2021/08/10	50.2	133.51	18.2	134.24	135.00	32	38,582	0.08%
2021/08/09	48.6	143.87	34.5	142.60	138.50	14.1	38,319	0.04%
2021/08/06	34	147.52	50.2	147.97	150.00	-16.2	38,020	-0.04%
2021/08/05	60.2	146.63	64.3	146.98	144.50	-4.1	37,805	-0.01%
2021/08/04	133.4	151.14	139.7	150.93	149.50	-6.3	37,759	-0.02%	大買/大賣/
2021/08/03	40.2	140.90	59.6	140.41	142.00	-19.4	36,910	-0.05%
2021/08/02	53.4	136.77	45	135.98	135.00	8.4	36,810	0.02%
2021/07/30	109.3	138.48	81.5	140.52	135.00	27.8	36,379	0.08%	大買/
2021/07/29	108.4	131.44	108.3	131.80	136.50	0.1	35,710	0.00%	大買/大賣/
2021/07/28	54.4	137.21	29.9	137.07	132.50	24.6	34,588	0.07%
2021/07/27	121.8	153.54	97.9	148.21	147.00	23.9	34,541	0.07%	大買/
2021/07/26	59.3	148.95	58	150.30	155.00	1.3	33,627	0.00%
2021/07/23	63.7	147.40	80.7	147.65	141.00	-17	32,848	-0.05%
2021/07/22	118.4	152.41	114.2	153.63	153.00	4.2	32,220	0.01%	大買/大賣/
2021/07/21	32	145.14	35.2	144.30	147.50	-3.2	31,411	-0.01%
2021/07/20	73.2	136.14	75.1	136.66	134.50	-1.9	31,298	-0.01%
2021/07/19	63.1	136.27	61.2	136.99	134.00	1.9	31,150	0.01%
2021/07/16	57.3	134.10	125.2	135.87	137.00	-67.9	31,080	-0.22%	大賣/
2021/07/15	40.3	126.61	50.6	126.29	130.00	-10.3	30,465	-0.03%
2021/07/14	116.2	125.61	219.6	126.95	124.50	-103.4	30,605	-0.34%	大買/大賣/鉅額交易
2021/07/13	112.1	121.91	92.2	121.10	123.00	19.9	30,442	0.07%	大買/
2021/07/12	94.5	111.23	59.2	112.59	112.00	35.2	30,802	0.11%
2021/07/09	25.1	102.42	61.8	101.06	105.50	-36.7	29,847	-0.12%
2021/07/08	79.7	95.66	73	95.27	96.20	6.7	29,423	0.02%
2021/07/07	36	92.35	180.2	94.89	95.50	-144.2	29,117	-0.50%	大賣/鉅額交易
2021/07/06	27.2	87.34	32.2	88.03	86.90	-5	28,520	-0.02%
2021/07/05	103.4	87.69	96.4	87.31	86.20	7	28,772	0.02%	大買/
2021/07/02	6.2	83.66	30.1	81.80	86.00	-23.9	28,994	-0.08%
2021/07/01	28.2	79.45	10.6	79.51	78.90	17.5	29,316	0.06%
2021/06/30	9.6	80.73	8.5	81.07	80.30	1.1	29,785	0.00%
2021/06/29	17.5	83.27	11.7	83.64	81.10	5.8	31,403	0.02%
2021/06/28	15.2	84.84	30	85.47	84.90	-14.8	33,429	-0.04%
2021/06/25	23.2	85.19	39.6	84.86	84.30	-16.4	34,038	-0.05%
2021/06/24	28	83.52	13.1	83.47	83.50	14.9	33,812	0.04%
2021/06/23	5	80.66	32.3	81.76	82.40	-27.3	33,654	-0.08%
2021/06/22	15.4	81.19	16	81.90	79.20	-0.6	33,733	0.00%
2021/06/21	17	79.87	36.1	79.68	79.90	-19.1	33,417	-0.06%
2021/06/18	11.1	80.00	12	79.72	79.60	-1	33,176	0.00%
2021/06/17	20	80.44	2	80.05	81.50	18	33,009	0.05%
2021/06/16	12.5	81.64	13	82.54	79.90	-0.5	32,827	0.00%
2021/06/15	8.3	82.74	19.2	83.07	82.30	-10.9	32,627	-0.03%
2021/06/11	106.8	85.01	75	83.67	83.00	31.8	32,497	0.10%	大買/
2021/06/10	110.6	82.82	116.2	83.40	83.10	-5.6	31,950	-0.02%	大買/大賣/
2021/06/09	78.4	79.47	56	79.94	78.60	22.4	31,065	0.07%
2021/06/08	111.1	77.54	171	76.60	77.00	-59.9	30,472	-0.20%	大買/大賣/
2021/06/07	43.2	85.31	50.2	84.42	83.10	-7	29,770	-0.02%
2021/06/04	79.3	87.47	53	87.45	86.00	26.3	29,326	0.09%
2021/06/03	156.1	86.85	165	86.62	85.70	-8.9	28,631	-0.03%	大買/大賣/
2021/06/02	73.5	84.19	50.3	84.75	83.00	23.2	28,030	0.08%
2021/06/01	58.3	83.99	82.8	83.94	86.10	-24.5	27,484	-0.09%
2021/05/31	289.6	84.87	289.2	84.68	81.90	0.4	26,770	0.00%	大買/大賣/
2021/05/28	472	78.57	510.1	78.56	79.20	-38.1	25,574	-0.15%	大買/大賣/
2021/05/27	22	69.58	63.2	70.65	72.00	-41.2	24,303	-0.17%
2021/05/26	22	68.84	22	68.51	68.50	0	23,964	0.00%
2021/05/25	60	69.42	83.1	69.61	68.20	-23.1	23,809	-0.10%
2021/05/24	37	66.92	18.6	66.62	66.80	18.4	23,310	0.08%
2021/05/21	15	64.94	31	64.45	64.00	-16	23,089	-0.07%
2021/05/20	48	63.87	29	63.99	62.90	19	23,202	0.08%
2021/05/19	55	65.13	59.7	65.29	66.00	-4.7	23,128	-0.02%
2021/05/18	29	59.73	29	61.99	62.90	0	22,850	0.00%
2021/05/17	70.2	59.25	53	59.40	57.20	17.2	22,602	0.08%
2021/05/14	37.5	64.99	39	64.66	63.50	-1.5	22,280	-0.01%
2021/05/13	44.5	62.54	33	63.91	62.90	11.5	21,942	0.05%
2021/05/12	188	65.74	185.2	64.78	63.50	2.8	21,570	0.01%	大買/大賣/
2021/05/11	59	68.55	40.1	69.00	67.00	18.9	20,854	0.09%
2021/05/10	50	72.10	83.1	72.74	74.00	-33	20,353	-0.16%
2021/05/07	0	0.00	9	67.19	67.30	-9	19,787	-0.05%
2021/05/06	52	62.46	46	62.22	61.20	6	19,751	0.03%
2021/05/05	52.3	64.99	43	64.83	62.80	9.3	19,622	0.05%
2021/05/04	49	64.88	65	64.83	64.40	-16	19,451	-0.08%
2021/05/03	19.5	67.85	29	67.00	67.00	-9.5	19,143	-0.05%
2021/04/29	42.1	69.58	24	69.62	69.00	18.1	18,981	0.10%
2021/04/28	88	70.47	56.2	69.83	69.60	31.8	18,872	0.17%
2021/04/27	78	72.97	36.8	72.65	72.10	41.2	18,631	0.22%
2021/04/26	22	75.70	53	76.48	75.40	-31	18,336	-0.17%
2021/04/23	62.1	74.60	47	75.07	74.40	15.1	17,959	0.08%
2021/04/22	40	75.08	27.2	74.35	72.60	12.8	17,593	0.07%
2021/04/21	15	73.68	46	73.09	73.40	-31	17,087	-0.18%
2021/04/20	89	72.98	59	72.77	73.00	30	16,800	0.18%
2021/04/19	92	71.70	128	71.99	70.00	-36	16,096	-0.22%	大賣/
2021/04/16	158	70.10	180.5	70.23	71.10	-22.5	15,114	-0.15%	大買/大賣/
2021/04/15	37	63.99	13	64.10	64.70	24	14,251	0.17%
2021/04/14	34	62.21	21	61.90	63.70	13	13,976	0.09%
2021/04/13	96	66.67	97	66.68	65.60	-1	13,548	-0.01%
2021/04/12	102	66.70	94.1	66.69	66.70	8	12,897	0.06%	大買/
2021/04/09	39.2	62.05	38	61.53	60.70	1.2	12,824	0.01%
2021/04/08	94	66.12	126	66.85	64.00	-32	12,398	-0.26%	大賣/
2021/04/07	25	63.66	121.3	61.84	64.20	-96.3	11,648	-0.83%	大賣/
2021/04/06	47	58.68	88	58.89	58.40	-41	11,053	-0.37%
2021/04/01	166	58.82	76.1	58.58	58.20	89.9	10,491	0.86%	大買/
2021/03/31	131	55.96	102	56.18	57.40	29	8,769	0.33%	大買/大賣/
2021/03/30	43	50.22	172	51.44	52.20	-129	6,590	-1.96%	大賣/鉅額交易
2021/03/29	6.2	47.76	13	47.81	47.50	-6.8	5,909	-0.12%
2021/03/26	16	47.18	6	47.50	47.45	10	5,852	0.17%
2021/03/25	40	45.68	51.2	46.75	47.00	-11.2	5,689	-0.20%
2021/03/24	2	44.55	2	44.45	44.45	0	5,396	0.00%
2021/03/23	8	45.03	0	0.00	44.65	8	5,427	0.15%
2021/03/22	1	45.10	0	0.00	45.10	1	5,465	0.02%
2021/03/19	3	44.43	6	44.48	44.50	-3	5,708	-0.05%
2021/03/18	5	45.08	2	45.00	45.00	3	5,742	0.05%
2021/03/17	5	45.84	2	45.95	45.15	3	5,847	0.05%
2021/03/16	8	45.92	5	46.40	46.50	3	5,917	0.05%
2021/03/15	2	45.15	1	45.05	45.50	1	6,056	0.02%
2021/03/12	5	44.60	2	44.85	44.60	3	6,178	0.05%
2021/03/11	1	44.60	7	44.54	44.60	-6	6,587	-0.09%
2021/03/10	1	44.15	0	0.00	43.90	1	6,813	0.01%
2021/03/09	8	44.15	1	43.95	43.80	7	7,223	0.10%
2021/03/08	5	44.70	0	0.00	43.95	5	7,316	0.07%
2021/03/05	7	44.29	2	44.30	44.30	5	7,337	0.07%
2021/03/04	5	45.24	3	45.10	45.00	2	7,367	0.03%
2021/03/03	10	45.21	5	45.94	46.20	5	7,644	0.07%
2021/03/02	3	46.82	6	47.09	46.30	-3	7,592	-0.04%
2021/02/26	1	47.35	14.2	47.52	47.35	-13.2	7,537	-0.18%
2021/02/25	2.1	47.11	8	47.30	46.90	-5.9	7,510	-0.08%
2021/02/24	4	46.96	8.3	47.02	46.70	-4.3	7,609	-0.06%
2021/02/23	9.2	46.68	2.8	46.87	46.65	6.4	7,591	0.08%
2021/02/22	17.8	47.71	10	47.42	47.45	7.8	7,530	0.10%
2021/02/19	8	46.49	3	47.35	47.45	5	7,275	0.07%
2021/02/18	9	46.41	26	46.88	46.85	-17	7,114	-0.24%
2021/02/17	6	45.95	3	46.25	46.15	3	7,002	0.04%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/02	1	43.45	0	0.00	43.75	1	6,955	0.01%
2021/02/01	6	42.31	2	42.25	42.55	4	6,936	0.06%
2021/01/29	1	43.50	3	43.61	43.10	-2	6,909	-0.03%
2021/01/28	1	44.40	2	44.93	44.35	-1	6,858	-0.01%
2021/01/27	1	45.55	7	45.07	45.45	-6	6,841	-0.09%
2021/01/26	1	45.60	2	45.73	44.70	-1	6,806	-0.01%
2021/01/25	10	44.62	8	44.80	44.90	2	6,778	0.03%
2021/01/22	1	44.30	4	44.18	44.65	-3	6,759	-0.04%
2021/01/21	7	44.30	2	45.40	44.05	5	6,733	0.07%
2021/01/20	10	45.94	5	45.33	45.10	5	6,699	0.07%
2021/01/19	13	46.58	3	46.55	46.10	10	6,581	0.15%
2021/01/18	6	45.96	4	45.88	46.10	2	6,537	0.03%
2021/01/15	17	47.60	3	47.50	47.30	14	6,465	0.22%
2021/01/14	6	47.90	15.1	47.74	48.20	-9.1	6,337	-0.14%
2021/01/13	0	0.00	0.6	46.45	46.55	-0.6	6,131	-0.01%
2021/01/12	6.1	47.13	4	47.20	46.15	2.1	6,067	0.03%
2021/01/11	2	46.85	10	46.35	47.50	-8	5,985	-0.13%
2021/01/08	1	45.35	8	46.00	45.35	-7	5,832	-0.12%
2021/01/07	2	45.63	2	45.78	45.80	0	5,840	0.00%
2021/01/06	1	46.20	7	46.04	45.65	-6	5,914	-0.10%
2021/01/05	3	46.95	2	47.08	46.85	1	5,892	0.02%
2021/01/04	10	47.90	9	48.19	47.65	1	5,976	0.02%
2020/12/31	11	47.49	16.1	47.33	47.45	-5.1	5,860	-0.09%
2020/12/30	11	46.65	15	46.22	46.70	-4	5,800	-0.07%
2020/12/29	24	46.20	9	46.44	46.20	15	5,800	0.26%
2020/12/28	1	46.65	0	0.00	46.65	1	5,771	0.02%
2020/12/25	1	46.40	1	46.40	46.40	0	5,712	0.00%
2020/12/24	23	46.77	3.1	46.73	46.75	19.9	5,641	0.35%
2020/12/23	11	46.14	6	46.08	46.20	5	5,543	0.09%
2020/12/22	2	45.63	2	46.00	44.90	0	5,383	0.00%
2020/12/21	3	43.78	6	44.18	45.05	-3	5,259	-0.06%
2020/12/18	2	45.00	0.3	44.75	44.75	1.8	5,182	0.03%
2020/12/17	2	44.95	3	45.13	45.00	-1	5,165	-0.02%
2020/12/16	2	45.43	10	45.46	45.30	-8	5,161	-0.15%
2020/12/15	16.8	46.27	17.5	46.00	45.15	-0.8	5,109	-0.01%
2020/12/14	2.8	47.81	6	47.75	47.40	-3.2	4,874	-0.07%
2020/12/11	14	47.83	4	47.25	46.95	10	4,843	0.21%
2020/12/10	17	49.29	23	49.72	48.25	-6	4,790	-0.13%
2020/12/09	18	50.93	24	51.15	51.00	-6	4,654	-0.13%
2020/12/08	33	49.89	141	49.90	50.20	-108	4,480	-2.41%	大賣/鉅額交易
2020/12/07	247	50.68	135	51.15	50.80	112	4,324	2.59%	大買/大賣/鉅額交易
2020/12/04	62	49.02	51	48.76	48.75	11	3,916	0.28%
2020/12/03	105	48.85	117	48.76	47.50	-12	3,684	-0.33%	大買/大賣/
2020/12/02	9	45.40	30	46.47	46.45	-21	3,307	-0.63%
2020/12/01	19	44.94	11	45.30	45.50	8	3,232	0.25%
2020/11/30	19	45.50	1	45.85	45.20	18	3,333	0.54%
2020/11/27	28	46.50	14	46.64	45.75	14	3,579	0.39%
2020/11/26	1	44.20	0	0.00	44.35	1	3,259	0.03%
2020/11/25	0	0.00	1	43.65	43.75	-1	3,232	-0.03%
2020/11/24	3.3	44.07	2	44.25	43.90	1.3	3,200	0.04%
2020/11/23	8	44.08	7	44.74	44.80	1	3,145	0.03%
2020/11/20	4	43.68	4.2	43.29	43.70	-0.2	2,993	-0.01%
2020/11/19	1	42.50	0	0.00	42.50	1	2,942	0.03%
2020/11/17	0	0.00	9	42.39	42.35	-9	2,936	-0.31%
2020/11/16	3.2	41.94	0	0.00	42.05	3.2	2,982	0.11%
2020/11/11	0	0.00	1	42.60	42.80	-1	3,120	-0.03%
2020/11/10	3	42.75	2.3	42.67	42.50	0.7	3,138	0.02%
2020/11/09	1	42.15	2.7	42.25	42.35	-1.7	3,181	-0.05%
2020/11/06	16	42.16	2.2	42.00	41.90	13.8	3,206	0.43%
2020/11/05	0.2	41.80	1	41.85	41.80	-0.8	3,263	-0.02%
2020/11/04	3	41.72	0	0.00	41.70	3	3,371	0.09%
2020/11/03	2	41.68	1	41.70	41.65	1	3,397	0.03%
2020/11/02	1	40.95	0	0.00	40.90	1	3,436	0.03%
2020/10/30	2	41.58	0	0.00	41.40	2	3,457	0.06%
2020/10/29	0	0.00	1	42.10	42.20	-1	3,572	-0.03%
2020/10/28	3	42.70	0	0.00	42.10	3	3,609	0.08%
2020/10/23	0	0.00	7	44.00	43.95	-7	3,731	-0.19%
2020/10/22	6	43.58	3	43.32	43.50	3	3,787	0.08%
2020/10/16	1	45.30	5	45.65	45.30	-4	3,780	-0.11%
2020/10/15	5	46.70	8	46.53	46.10	-3	3,764	-0.08%
2020/10/14	5	46.55	0	0.00	46.50	5	3,768	0.13%
2020/10/13	2	45.50	5	46.00	45.85	-3	3,693	-0.08%
2020/10/12	6	46.88	6	46.06	45.50	0	3,642	0.00%
2020/10/08	0	0.00	2	45.00	45.15	-2	3,536	-0.06%
2020/10/07	1	45.00	5	44.65	44.55	-4	3,507	-0.11%
2020/10/06	10	43.60	12	43.99	44.10	-2	3,465	-0.06%
2020/10/05	6	42.65	2	42.20	42.80	4	3,508	0.11%
2020/09/24	3	42.40	0	0.00	42.05	3	4,396	0.07%
2020/09/23	1	43.80	0	0.00	43.75	1	4,394	0.02%
2020/09/22	3	43.95	9	44.01	44.00	-6	4,399	-0.14%
2020/09/21	3	45.15	3	45.52	45.05	0	4,359	0.00%
2020/09/18	3	45.28	4	45.29	45.20	-1	4,321	-0.02%
2020/09/17	2	45.10	11	45.73	45.25	-9	4,319	-0.21%
2020/09/16	1	45.30	4	45.51	45.30	-3	4,300	-0.07%
2020/09/15	20	45.24	17	45.51	45.00	3	4,317	0.07%
2020/09/14	1	44.30	4	44.26	44.80	-3	4,231	-0.07%
2020/09/11	0	0.00	1	43.35	43.10	-1	4,186	-0.02%
2020/09/10	2	44.00	1	44.80	43.95	1	4,162	0.02%
2020/09/09	2	43.95	2	44.30	44.35	0	4,145	0.00%
2020/09/08	16	45.09	0	0.00	44.75	16	4,132	0.39%
2020/09/07	0	0.00	2	45.18	44.75	-2	4,107	-0.05%
2020/09/04	3	44.62	1	44.40	44.90	2	4,073	0.05%
2020/09/03	11	45.91	2	45.18	45.50	9	4,036	0.22%
2020/09/02	7	46.36	14	46.51	46.60	-7	3,899	-0.18%
2020/09/01	0	0.00	4	42.95	43.20	-4	3,618	-0.11%
2020/08/28	0	0.00	7	42.81	43.10	-7	3,696	-0.19%
2020/08/27	0	0.00	1	43.40	43.15	-1	3,720	-0.03%
2020/08/26	1	43.70	5	43.75	43.60	-4	3,725	-0.11%
2020/08/25	3	43.05	0	0.00	43.80	3	3,756	0.08%
2020/08/21	1	43.20	0	0.00	43.05	1	3,855	0.03%
2020/08/20	1	42.10	2	42.83	42.55	-1	3,846	-0.03%
2020/08/19	6	44.45	2	44.00	44.00	4	3,804	0.11%
2020/08/18	5	45.63	12	46.89	45.65	-7	3,761	-0.19%
2020/08/17	3	45.82	6	46.13	46.65	-3	3,716	-0.08%
2020/08/14	8	45.53	2	45.55	45.60	6	3,649	0.16%
2020/08/13	1	45.85	19	45.95	45.95	-18	3,628	-0.50%
2020/08/12	1	45.60	45	45.34	45.15	-44	3,551	-1.24%
2020/08/11	10	45.40	44	45.74	44.95	-34	3,516	-0.97%
2020/08/10	21	47.35	4	47.61	47.30	17	3,459	0.49%
2020/08/07	0	0.00	7	46.29	47.10	-7	3,354	-0.21%
2020/08/06	1	46.80	33	47.07	46.00	-32	3,321	-0.96%
2020/08/05	30	47.01	4	47.19	47.00	26	3,283	0.79%
2020/08/04	7	48.07	10	47.96	47.00	-3	3,286	-0.09%
2020/08/03	17	45.92	9	46.32	46.40	8	3,226	0.25%
2020/07/31	18	45.98	9	45.82	46.30	9	3,255	0.28%
2020/07/30	10	45.41	9	45.47	46.00	1	3,211	0.03%
2020/07/29	26	43.16	20	44.13	44.95	6	3,135	0.19%
2020/07/28	5	44.66	1	44.60	42.70	4	3,103	0.13%
2020/07/27	0	0.00	7	43.29	44.00	-7	3,047	-0.23%
2020/07/24	2	43.33	2	43.20	42.70	0	3,010	0.00%
2020/07/23	2	43.85	5	44.30	44.20	-3	2,999	-0.10%
2020/07/22	0	0.00	5	43.73	44.60	-5	2,977	-0.17%
2020/07/21	2	43.45	3	43.27	43.20	-1	2,941	-0.03%
2020/07/20	4	43.19	0	0.00	43.25	4	2,928	0.14%
2020/07/17	2	43.10	5	42.91	43.00	-3	2,887	-0.10%
2020/07/16	0	0.00	12	42.31	42.30	-12	2,866	-0.42%
2020/07/15	2	43.05	11	41.98	41.70	-9	2,861	-0.31%
2020/07/14	20	43.35	10	44.10	43.30	10	2,902	0.34%
2020/07/13	17	43.79	10	44.00	43.80	7	2,906	0.24%
2020/07/10	14	43.68	18	44.47	43.70	-4	2,895	-0.14%
2020/07/09	9	46.69	11	47.08	45.55	-2	2,814	-0.07%
2020/07/08	42	48.39	28	47.89	47.45	14	2,649	0.53%
2020/07/07	11	44.14	25	44.04	45.35	-14	2,235	-0.63%
2020/07/06	1	40.90	32	40.45	41.25	-31	2,022	-1.53%
2020/07/03	15	40.78	29	40.72	40.85	-14	1,990	-0.70%
2020/07/02	21	39.87	41	40.01	40.40	-20	1,919	-1.04%
2020/07/01	0	0.00	1	39.75	39.30	-1	1,904	-0.05%
2020/06/30	0	0.00	5	38.55	38.70	-5	1,921	-0.26%
2020/06/24	32	39.05	3	38.83	38.75	29	1,917	1.51%
2020/06/23	3	38.57	0	0.00	38.35	3	1,914	0.16%
2020/06/22	10	39.53	8	39.84	38.70	2	1,906	0.10%
2020/06/19	1	38.70	10	39.16	39.20	-9	1,867	-0.48%
2020/06/18	3	38.45	0	0.00	38.35	3	1,857	0.16%
2020/06/15	3	38.00	0	0.00	37.65	3	1,892	0.16%
2020/06/11	10	39.45	1	38.60	38.20	9	1,906	0.47%
2020/06/10	1	39.10	1	39.30	39.35	0	1,906	0.00%
2020/06/09	1	39.50	1	39.40	39.40	0	1,938	0.00%
2020/06/08	8	40.00	22	39.64	39.55	-14	1,954	-0.72%
2020/06/05	0	0.00	13	39.92	40.10	-13	1,936	-0.67%
2020/06/04	18	38.99	0	0.00	38.95	18	1,896	0.95%
2020/06/03	14	38.62	2	38.75	38.75	12	2,000	0.60%
2020/06/02	0	0.00	2	38.70	38.30	-2	2,014	-0.10%
2020/06/01	3	38.60	1	39.35	38.40	2	2,002	0.10%
2020/05/29	0	0.00	2	39.15	39.05	-2	1,963	-0.10%
2020/05/28	4	39.03	1	38.55	38.95	3	1,932	0.16%
2020/05/27	1	37.75	6	38.05	38.15	-5	1,846	-0.27%
2020/05/26	7	38.11	0	0.00	38.05	7	1,845	0.38%
2020/05/25	4	37.21	0	0.00	38.10	4	1,824	0.22%
2020/05/22	0	0.00	2	37.45	37.30	-2	1,799	-0.11%
2020/05/21	0	0.00	28	36.95	36.95	-28	1,780	-1.57%
2020/05/18	18	35.39	0	0.00	35.05	18	1,831	0.98%
2020/05/15	14	36.03	1	35.95	36.00	13	1,816	0.72%
2020/05/14	1	37.50	1	36.85	36.85	0	1,798	0.00%
2020/05/13	1	37.55	0	0.00	37.95	1	1,782	0.06%
2020/05/12	0	0.00	5	37.95	38.15	-5	1,772	-0.28%
2020/05/11	1	38.60	0	0.00	38.30	1	1,763	0.06%
2020/05/08	20	38.93	0	0.00	39.15	20	1,720	1.16%
2020/05/07	0	0.00	18	39.44	39.15	-18	1,648	-1.09%
2020/05/06	1	37.70	5	37.80	37.40	-4	1,566	-0.26%
2020/05/05	2	36.15	8	36.25	36.30	-6	1,535	-0.39%
2020/05/04	10	36.40	0	0.00	36.25	10	1,529	0.65%
2020/04/30	4	37.65	5	37.60	37.70	-1	1,516	-0.07%
2020/04/29	0	0.00	2	37.25	37.30	-2	1,523	-0.13%
2020/04/28	2	36.98	0	0.00	36.85	2	1,526	0.13%
2020/04/27	0	0.00	6	36.59	36.95	-6	1,557	-0.39%
2020/04/24	1	36.00	0	0.00	36.00	1	1,561	0.06%
2020/04/23	2	35.93	5	35.80	36.00	-3	1,565	-0.19%
2020/04/21	5	36.30	0	0.00	35.15	5	1,563	0.32%
2020/04/20	13	36.62	0	0.00	36.80	13	1,551	0.84%
2020/04/17	23	37.85	19	38.06	37.25	4	1,546	0.26%
2020/04/16	0	0.00	3	36.10	36.90	-3	1,458	-0.21%
2020/04/15	4	35.44	1	35.55	35.60	3	1,428	0.21%
2020/04/14	1	34.35	0	0.00	34.75	1	1,400	0.07%
2020/04/13	1	34.20	0	0.00	34.00	1	1,394	0.07%
2020/04/08	5	34.55	2	34.75	34.95	3	1,466	0.20%
2020/04/07	5	34.29	0	0.00	34.35	5	1,448	0.35%
2020/04/06	5	33.05	2	33.05	33.65	3	1,434	0.21%
2020/04/01	2	32.75	0	0.00	33.05	2	1,427	0.14%
2020/03/27	0	0.00	1	31.60	30.75	-1	1,452	-0.07%
2020/03/25	1	30.90	7	30.91	30.60	-6	1,441	-0.42%
2020/03/24	5	29.87	10	29.65	29.80	-5	1,424	-0.35%
2020/03/23	0	0.00	4	28.24	28.10	-4	1,423	-0.28%
2020/03/19	7	28.50	0	0.00	27.20	7	1,415	0.49%
2020/03/18	0.2	30.20	0	0.00	30.20	0.2	1,403	0.01%
2020/03/16	4	34.25	0	0.00	32.25	4	1,381	0.29%
2020/03/13	3	34.43	0	0.00	35.00	3	1,369	0.22%
2020/03/12	8	38.35	4	39.08	38.20	4	1,354	0.30%
2020/03/11	10	42.26	0	0.00	41.40	10	1,335	0.75%
2020/03/10	3	42.00	2	42.00	42.20	1	1,331	0.08%
2020/03/09	47	45.48	71	45.08	43.40	-24	1,310	-1.83%
2020/03/06	5	42.95	5	42.84	42.90	0	1,193	0.00%
2020/03/05	10	41.90	0	0.00	42.00	10	1,213	0.82%
2020/03/04	10	41.75	10	41.15	41.45	0	1,459	0.00%
2020/02/27	20	41.28	7	41.32	41.45	13	1,534	0.85%
2020/02/26	14	42.50	0	0.00	42.10	14	1,528	0.92%
2020/02/25	7	42.20	2	42.30	42.90	5	1,527	0.33%
2020/02/24	35	42.52	1	42.55	42.80	34	1,530	2.22%
2020/02/21	45	43.39	0	0.00	43.30	45	1,537	2.93%
2020/02/20	3	44.12	4	44.20	44.10	-1	1,556	-0.06%
2020/02/19	1	41.55	0	0.00	42.20	1	1,519	0.07%
2020/02/18	1	41.25	0	0.00	41.05	1	1,516	0.07%
2020/02/17	13	41.06	0	0.00	41.05	13	1,521	0.85%
2020/02/14	15	41.55	0	0.00	41.60	15	1,523	0.98%
2020/02/11	0	0.00	4	40.90	40.95	-4	1,578	-0.25%
2020/02/10	30	40.68	0	0.00	40.60	30	1,588	1.89%
2020/02/07	56	42.00	0	0.00	41.80	56	1,589	3.52%
2020/02/05	12	41.60	0	0.00	41.65	12	1,598	0.75%
2020/02/04	11	41.40	0	0.00	41.45	11	1,628	0.68%
2020/02/03	15	39.50	0	0.00	40.00	15	1,645	0.91%
2020/01/31	29	41.30	0	0.00	41.20	29	1,670	1.74%
2020/01/30	33	41.69	7	42.55	41.45	26	1,790	1.45%
2020/01/20	23	45.86	1	45.85	45.85	22	1,782	1.23%
2020/01/17	20	46.13	0	0.00	46.10	20	1,778	1.12%
2020/01/16	10	46.15	0	0.00	46.20	10	1,786	0.56%
2020/01/14	0	0.00	1	46.30	46.20	-1	1,813	-0.06%
2020/01/13	0	0.00	1	46.20	46.20	-1	1,884	-0.05%
2020/01/09	2	46.25	0	0.00	46.10	2	1,914	0.10%
2020/01/08	0	0.00	2	46.15	46.10	-2	1,972	-0.10%
2020/01/07	4	46.49	4	46.81	46.25	0	1,999	0.00%
2020/01/06	1	46.60	0	0.00	46.50	1	2,008	0.05%
2020/01/03	0	0.00	6	47.65	47.20	-6	2,008	-0.30%
2020/01/02	1	48.30	6	47.93	48.40	-5	1,967	-0.25%
2019/12/31	3	47.00	6	47.10	46.75	-3	1,935	-0.15%
2019/12/30	8	47.21	0	0.00	47.10	8	1,936	0.41%
2019/12/27	2	47.70	4	47.65	47.55	-2	1,933	-0.10%
2019/12/25	1	47.00	0	0.00	47.00	1	1,941	0.05%
2019/12/24	2	47.45	1	47.25	47.00	1	1,937	0.05%
2019/12/23	0	0.00	2	46.28	46.55	-2	1,898	-0.11%
2019/12/20	1	46.70	1	46.75	46.60	0	1,898	0.00%
2019/12/19	3	46.58	0	0.00	46.50	3	1,906	0.16%
2019/12/18	0	0.00	1	47.00	47.00	-1	1,934	-0.05%
2019/12/17	3	46.90	0	0.00	46.85	3	1,952	0.15%
2019/12/16	0	0.00	1	46.90	46.80	-1	1,961	-0.05%
2019/12/13	14	46.36	0	0.00	46.15	14	1,959	0.71%
2019/12/12	5	46.78	3	46.93	46.55	2	1,959	0.10%
2019/12/11	23	46.69	1	46.60	46.60	22	1,972	1.12%
2019/12/10	2	46.90	0	0.00	47.00	2	1,987	0.10%
2019/12/09	11	47.33	5	47.60	47.30	6	2,025	0.30%
2019/12/06	23.1	47.12	1	47.15	47.10	22.1	2,110	1.05%
2019/12/05	2	46.90	2	47.05	46.70	0	2,159	0.00%
2019/12/04	1	46.20	0	0.00	46.35	1	2,182	0.05%
2019/12/03	8	46.53	2	46.78	46.65	6	2,211	0.27%
2019/12/02	4	46.88	6	47.19	46.40	-2	2,217	-0.09%
2019/11/29	15	49.77	18.2	49.70	48.35	-3.2	2,186	-0.15%
2019/11/27	5	47.58	1	47.70	47.50	4	2,020	0.20%
2019/11/26	0	0.00	5	47.52	47.25	-5	2,061	-0.24%
2019/11/25	1	47.25	2	47.45	47.70	-1	2,041	-0.05%
2019/11/22	0	0.00	32	46.83	46.75	-32	2,035	-1.57%
2019/11/21	2	46.30	0	0.00	46.60	2	2,094	0.10%
2019/11/20	0	0.00	1	46.95	46.75	-1	2,194	-0.05%
2019/11/19	0	0.00	1	47.45	47.45	-1	2,202	-0.05%
2019/11/18	2	47.88	3	47.73	47.95	-1	2,206	-0.05%
2019/11/15	0	0.00	13	47.25	47.45	-13	2,238	-0.58%
2019/11/14	0	0.00	1	46.90	46.75	-1	2,228	-0.04%
2019/11/13	1	46.75	2	46.75	46.65	-1	2,240	-0.04%
2019/11/12	3	46.50	1	46.65	46.65	2	2,247	0.09%
2019/11/11	39	46.51	0	0.00	46.30	39	2,258	1.73%
2019/11/08	5	46.93	2	47.10	47.05	3	2,247	0.13%
2019/11/07	2	45.93	0	0.00	45.95	2	2,238	0.09%
2019/11/06	0	0.00	1	47.20	46.60	-1	2,239	-0.04%
2019/11/05	2	47.25	0	0.00	47.20	2	2,238	0.09%
2019/11/01	1	46.75	1	46.70	46.70	0	2,238	0.00%
2019/10/31	14	47.11	3	46.70	46.50	11	2,265	0.49%
2019/10/30	3	47.38	2	47.10	47.50	1	2,249	0.04%
2019/10/29	14	47.68	4.3	47.90	47.25	9.7	2,313	0.42%
2019/10/28	3.4	48.60	6	48.30	48.35	-2.6	2,408	-0.11%
2019/10/25	7	50.36	9	49.92	49.85	-2	2,298	-0.09%
2019/10/23	2	49.40	1	49.65	49.15	1	2,286	0.04%
2019/10/22	1	49.20	1	49.55	49.40	0	2,297	0.00%
2019/10/21	0	0.00	1	48.60	49.20	-1	2,288	-0.04%
2019/10/18	5	48.99	6	49.77	48.85	-1	2,296	-0.04%
2019/10/17	3	50.47	0	0.00	50.40	3	2,276	0.13%
2019/10/16	1	50.60	3	50.80	50.30	-2	2,269	-0.09%
2019/10/15	6	51.27	5	50.90	51.10	1	2,248	0.04%
2019/10/14	3	50.53	4	50.23	50.40	-1	2,197	-0.05%
2019/10/09	1	49.75	2	49.85	49.60	-1	2,173	-0.05%
2019/10/08	1	49.20	3	49.38	49.20	-2	2,168	-0.09%
2019/10/07	7	50.36	0	0.00	50.00	7	2,207	0.32%
2019/10/04	1	50.80	7	50.43	50.40	-6	2,244	-0.27%
2019/10/03	6	49.62	13	49.42	50.10	-7	2,228	-0.31%
2019/10/01	6	49.62	2	49.58	49.80	4	2,251	0.18%
2019/09/27	2	48.55	8	48.46	48.60	-6	2,287	-0.26%
2019/09/26	4	50.25	2	50.00	49.95	2	2,269	0.09%
2019/09/24	1	50.40	0	0.00	50.50	1	2,293	0.04%
2019/09/23	1	50.80	3	50.90	50.80	-2	2,285	-0.09%
2019/09/20	3	51.10	3	51.40	51.00	0	2,277	0.00%
2019/09/19	0	0.00	1	50.40	50.40	-1	2,242	-0.04%
2019/09/18	3	50.27	0	0.00	50.10	3	2,222	0.14%
2019/09/17	0	0.00	5	50.82	50.50	-5	2,209	-0.23%
2019/09/16	5	50.30	0	0.00	50.40	5	2,237	0.22%
2019/09/12	1	51.30	0	0.00	51.40	1	2,244	0.04%
2019/09/11	1	51.80	2	52.00	51.80	-1	2,229	-0.04%
2019/09/10	13	51.49	2	51.95	51.30	11	2,204	0.50%
2019/09/09	11	52.93	12	52.88	52.80	-1	2,163	-0.05%
2019/09/06	5	52.76	2	52.60	51.80	3	2,061	0.15%
2019/09/05	7	51.99	4	52.18	51.80	3	1,994	0.15%
2019/09/04	0	0.00	4	51.73	51.70	-4	1,959	-0.20%
2019/09/03	1	51.30	0	0.00	50.80	1	1,935	0.05%
2019/09/02	2	51.25	0	0.00	51.50	2	1,913	0.10%
2019/08/30	9	51.52	4	51.78	50.90	5	1,883	0.27%
2019/08/29	2	50.60	7	51.17	51.30	-5	1,798	-0.28%
2019/08/28	3	49.90	1	49.85	49.60	2	1,747	0.11%
2019/08/27	2	50.55	2	50.75	49.95	0	1,732	0.00%
2019/08/26	2	49.93	1	50.20	49.90	1	1,703	0.06%
2019/08/23	4	50.46	9	50.98	50.80	-5	1,647	-0.30%
2019/08/22	1	49.80	6	49.59	49.30	-5	1,548	-0.32%
2019/08/21	2	49.33	0	0.00	49.30	2	1,529	0.13%
2019/08/20	6	49.38	13	49.52	49.50	-7	1,515	-0.46%
2019/08/19	1	48.00	0	0.00	47.90	1	1,449	0.07%
2019/08/16	2	47.00	1	47.40	47.50	1	1,457	0.07%
2019/08/15	2	46.35	2	46.65	46.20	0	1,443	0.00%
2019/08/14	0	0.00	1	46.85	46.95	-1	1,443	-0.07%
2019/08/13	1	45.85	0	0.00	45.80	1	1,430	0.07%
2019/08/12	11	46.58	0	0.00	46.30	11	1,429	0.77%
2019/08/08	3	47.63	13	48.08	48.30	-10	1,416	-0.71%
2019/08/07	1	47.65	0	0.00	47.00	1	1,402	0.07%
2019/08/05	1	47.60	1	47.90	47.30	0	1,407	0.00%
2019/08/02	10	48.05	9	47.91	47.30	1	1,407	0.07%
2019/08/01	7	49.24	1	49.35	49.45	6	1,378	0.44%
2019/07/31	18	50.35	3	50.08	49.70	15	1,375	1.09%
2019/07/30	18	52.81	7	52.79	52.00	11	1,298	0.85%
2019/07/29	5	50.70	13	51.58	51.80	-8	1,175	-0.68%
2019/07/26	18	51.23	12	51.00	51.30	6	1,160	0.52%
2019/07/25	3	51.63	5	51.86	51.90	-2	1,136	-0.18%
2019/07/24	2	50.85	9	51.07	51.70	-7	1,129	-0.62%
2019/07/23	2	50.70	2	50.65	50.40	0	1,132	0.00%
2019/07/22	7	50.99	0	0.00	51.00	7	1,122	0.62%
2019/07/19	6	50.45	5	50.66	51.20	1	1,111	0.09%
2019/07/18	0	0.00	1	49.00	49.20	-1	1,060	-0.09%
2019/07/17	2	49.75	1	50.00	49.55	1	1,067	0.09%
2019/07/16	1	50.00	1	50.60	49.95	0	1,086	0.00%
2019/07/15	0	0.00	1	50.60	50.60	-1	1,094	-0.09%
2019/07/12	2	50.10	0	0.00	50.10	2	1,104	0.18%
2019/07/11	4	50.03	10	50.29	50.30	-6	1,112	-0.54%
2019/07/10	4	49.35	51	48.66	49.60	-47	1,085	-4.33%
2019/07/09	24	47.63	0	0.00	47.20	24	1,049	2.29%
2019/07/08	9	47.97	0	0.00	47.95	9	1,062	0.85%
2019/07/05	0	0.00	1	48.10	48.20	-1	1,087	-0.09%
2019/07/04	6	48.26	40	48.26	48.50	-34	1,129	-3.01%
2019/07/03	1	47.00	1	47.20	47.00	0	1,106	0.00%
2019/07/02	1	47.65	1	48.15	48.20	0	1,135	0.00%
2019/07/01	1	45.90	3	47.27	48.00	-2	1,149	-0.17%
2019/06/28	1	45.60	1	45.20	45.15	0	1,140	0.00%
2019/06/27	1	46.00	0	0.00	45.85	1	1,161	0.09%
2019/06/26	1	45.00	0	0.00	45.65	1	1,172	0.09%
2019/06/25	0	0.00	1	46.15	45.45	-1	1,212	-0.08%
2019/06/24	1	45.75	0	0.00	45.80	1	1,230	0.08%
2019/06/21	1	46.60	0	0.00	45.65	1	1,287	0.08%
2019/06/20	2	44.73	2	44.53	45.60	0	1,281	0.00%
2019/06/19	0	0.00	1	44.05	44.00	-1	1,386	-0.07%
2019/06/18	1	43.30	0	0.00	43.30	1	1,482	0.07%
2019/06/17	1	43.35	0	0.00	43.40	1	1,560	0.06%
2019/06/14	2	44.53	0	0.00	44.10	2	1,784	0.11%
2019/06/11	1	43.70	2	44.25	44.25	-1	1,861	-0.05%
2019/06/10	0	0.00	1	43.55	43.25	-1	1,856	-0.05%
2019/06/06	2	43.08	1	43.55	42.85	1	1,900	0.05%
2019/06/03	0	0.00	1	44.20	44.15	-1	1,921	-0.05%
2019/05/31	1	43.25	3	44.37	44.35	-2	1,935	-0.10%
2019/05/30	2	42.68	2	42.93	43.00	0	1,960	0.00%
2019/05/29	1	42.00	2	42.55	42.60	-1	1,960	-0.05%
2019/05/27	3	44.42	0	0.00	44.05	3	2,027	0.15%
2019/05/24	0	0.00	1	45.00	45.60	-1	2,048	-0.05%
2019/05/23	1	45.80	1	46.75	44.50	0	2,126	0.00%
2019/05/22	2	45.55	1	45.70	45.95	1	2,214	0.05%
2019/05/21	10	45.30	10	45.75	45.75	0	2,226	0.00%
2019/05/20	0	0.00	1	44.30	44.20	-1	2,230	-0.04%
2019/05/17	2	45.05	2	45.05	45.00	0	2,251	0.00%
2019/05/16	3	45.73	3	46.05	45.00	0	2,308	0.00%
2019/05/15	1	46.95	2	47.10	46.80	-1	2,358	-0.04%
2019/05/14	6	46.51	0	0.00	46.60	6	2,434	0.25%
2019/05/13	6	46.76	0	0.00	46.60	6	2,476	0.24%
2019/05/10	2	47.15	4	47.75	47.95	-2	2,492	-0.08%
2019/05/09	20	47.33	0	0.00	47.15	20	2,493	0.80%
2019/05/08	12	47.91	2	47.93	48.30	10	2,497	0.40%
2019/05/07	2	48.68	1	49.15	48.95	1	2,495	0.04%
2019/05/06	1	48.00	1	48.75	48.00	0	2,520	0.00%
2019/05/03	0	0.00	20	49.73	50.20	-20	2,542	-0.79%
2019/04/29	21	49.13	0	0.00	48.10	21	2,845	0.74%
2019/04/26	20	50.80	0	0.00	50.80	20	2,894	0.69%
2019/04/25	1	51.90	3	51.90	51.40	-2	2,978	-0.07%
2019/04/24	0	0.00	1	51.80	51.20	-1	3,042	-0.03%
2019/04/23	9	52.29	1	51.80	51.90	8	3,045	0.26%
2019/04/22	0	0.00	23	51.65	52.70	-23	3,037	-0.76%
2019/04/19	20	50.77	16	51.14	50.80	4	3,017	0.13%
2019/04/18	5	51.02	1	52.00	50.40	4	3,009	0.13%
2019/04/17	17	51.49	19	51.85	51.40	-2	3,023	-0.07%
2019/04/16	18	50.76	1	51.40	51.00	17	3,014	0.56%
2019/04/12	0	0.00	3	51.27	50.90	-3	2,998	-0.10%
2019/04/11	3	52.77	2	52.00	52.30	1	2,988	0.03%
2019/04/10	2	54.60	1	54.80	54.00	1	2,958	0.03%
2019/04/08	2	53.90	2	53.40	53.40	0	2,873	0.00%
2019/04/03	2	52.45	2	52.85	52.70	0	2,836	0.00%
2019/04/02	0	0.00	1	52.00	51.80	-1	2,817	-0.04%
2019/04/01	0	0.00	4	52.03	51.90	-4	2,802	-0.14%
2019/03/28	4	52.05	2	52.90	51.40	2	2,767	0.07%
2019/03/27	1	51.70	6	51.53	51.90	-5	2,734	-0.18%
2019/03/26	5	52.28	3	53.17	52.00	2	2,714	0.07%
2019/03/25	3	51.23	1	50.80	51.00	2	2,657	0.08%
2019/03/22	12	54.59	8	54.44	52.50	4	2,627	0.15%
2019/03/21	25	53.92	33	53.51	53.60	-8	2,509	-0.32%
2019/03/20	1	51.90	8	51.88	53.00	-7	2,412	-0.29%
2019/03/19	95	51.63	83	51.66	51.90	12	2,367	0.51%
2019/03/18	1	48.25	2	48.75	49.20	-1	2,145	-0.05%
2019/03/15	4	48.40	1	48.35	48.25	3	2,131	0.14%
2019/03/14	2	48.48	0	0.00	48.00	2	2,126	0.09%
2019/03/13	1	48.10	1	47.80	48.30	0	2,142	0.00%
2019/03/12	3	48.38	21	48.51	48.10	-18	2,173	-0.83%
2019/03/11	1	47.50	1	47.20	47.35	0	2,153	0.00%
2019/03/08	2	46.58	4	46.55	46.90	-2	2,208	-0.09%
2019/03/07	20	47.46	2	48.00	47.40	18	2,266	0.79%
2019/03/06	2	48.05	1	48.10	48.10	1	2,397	0.04%
2019/03/05	2	48.28	26	48.50	48.30	-24	2,490	-0.96%
2019/03/04	1	47.55	1	47.70	47.90	0	2,501	0.00%
2019/02/26	5	48.66	3	48.62	48.10	2	2,515	0.08%
2019/02/25	1	48.25	3	48.15	48.15	-2	2,509	-0.08%
2019/02/22	2	49.58	4	49.71	48.45	-2	2,497	-0.08%
2019/02/21	10	49.19	6	49.01	49.80	4	2,425	0.16%
2019/02/19	0	0.00	2	47.05	46.80	-2	2,312	-0.09%
2019/02/18	1	47.20	1	47.20	46.60	0	2,297	0.00%
2019/02/15	1	48.50	6	48.55	47.35	-5	2,274	-0.22%
2019/02/14	8	48.78	6	48.58	48.35	2	2,210	0.09%
2019/02/13	12	47.96	17	48.15	48.60	-5	2,158	-0.23%
2019/02/12	8	47.10	12	46.88	47.45	-4	2,079	-0.19%
2019/02/11	1	46.45	0	0.00	45.60	1	2,032	0.05%
2019/01/29	13	46.59	1	46.70	46.50	12	2,013	0.60%
2019/01/28	2	47.83	0	0.00	47.75	2	2,005	0.10%
2019/01/25	0	0.00	2	48.18	47.50	-2	2,017	-0.10%
2019/01/24	1	48.00	13	48.05	47.50	-12	1,998	-0.60%
2019/01/23	4	46.63	3	46.65	46.90	1	1,972	0.05%
2019/01/22	12	47.11	4	48.08	47.50	8	1,954	0.41%
2019/01/21	41	49.15	45	49.47	48.15	-4	1,914	-0.21%
2019/01/18	2	45.85	3	46.43	46.80	-1	1,678	-0.06%
2019/01/17	27	45.60	1	45.10	44.00	26	1,608	1.62%
2019/01/16	1	45.20	1	43.80	45.20	0	1,529	0.00%
2019/01/15	0	0.00	1	42.10	41.85	-1	1,464	-0.07%
2019/01/14	1	41.60	0	0.00	41.05	1	1,479	0.07%
2019/01/11	1	42.30	0	0.00	41.75	1	1,492	0.07%
2019/01/10	1	41.75	9	42.03	41.95	-8	1,493	-0.54%
2019/01/09	1	42.35	13	42.05	42.20	-12	1,493	-0.80%
2019/01/08	3	39.88	0	0.00	40.65	3	1,472	0.20%
2019/01/07	0	0.00	1	39.55	39.30	-1	1,484	-0.07%
2019/01/04	1	37.75	0	0.00	38.75	1	1,520	0.07%
2019/01/03	0	0.00	1	38.50	37.80	-1	1,530	-0.07%
2019/01/02	1	39.75	1	39.65	39.35	0	1,530	0.00%
2018/12/28	10	39.95	0	0.00	39.70	10	1,539	0.65%
2018/12/27	1	39.90	0	0.00	39.80	1	1,556	0.06%
2018/12/26	1	41.00	30	40.75	39.60	-29	1,571	-1.85%
2018/12/22	30	40.08	0	0.00	40.35	30	1,565	1.92%
2018/12/21	0	0.00	1	39.50	39.90	-1	1,572	-0.06%
2018/12/20	1	39.60	0	0.00	39.20	1	1,569	0.06%
2018/12/19	1	40.90	2	41.10	40.90	-1	1,569	-0.06%
2018/12/18	1	41.15	1	41.00	41.00	0	1,578	0.00%
2018/12/17	7	40.82	0	0.00	41.10	7	1,583	0.44%
2018/12/14	2	41.30	5	41.30	41.40	-3	1,594	-0.19%
2018/12/13	3	42.20	0	0.00	42.50	3	1,606	0.19%
2018/12/11	0	0.00	5	41.65	42.05	-5	1,607	-0.31%
2018/12/10	4	40.95	0	0.00	41.00	4	1,629	0.25%
2018/12/07	0	0.00	8	42.90	42.80	-8	1,620	-0.49%
2018/12/06	1	43.70	2	43.70	43.80	-1	1,620	-0.06%
2018/12/05	3	45.88	0	0.00	45.90	3	1,601	0.19%
2018/12/04	4	48.15	0	0.00	48.30	4	1,574	0.25%
2018/12/03	3	50.00	3	48.45	48.45	0	1,569	0.00%
2018/11/29	1	48.70	29	47.72	49.20	-28	1,471	-1.90%
2018/11/28	7	44.26	2	44.25	45.40	5	1,334	0.37%
2018/11/27	0	0.00	2	40.08	41.55	-2	1,233	-0.16%
2018/11/26	1	38.55	15	38.95	39.70	-14	1,199	-1.17%
2018/11/23	19	38.63	1	38.20	38.25	18	1,185	1.52%
2018/11/22	25	39.67	1	40.10	39.25	24	1,166	2.06%
2018/11/21	0	0.00	2	37.50	38.00	-2	1,130	-0.18%
2018/11/20	0	0.00	2	38.15	37.90	-2	1,124	-0.18%
2018/11/16	1	36.45	0	0.00	37.00	1	1,121	0.09%
2018/11/12	0	0.00	1	36.45	36.25	-1	1,254	-0.08%
2018/11/09	2	37.10	2	37.05	37.10	0	1,252	0.00%
2018/11/08	0	0.00	2	37.70	37.40	-2	1,262	-0.16%
2018/11/07	1	36.75	1	36.90	37.90	0	1,267	0.00%
2018/11/06	2	37.50	3	38.15	36.10	-1	1,282	-0.08%
2018/11/01	3	37.90	0	0.00	37.70	3	1,268	0.24%
2018/10/31	1	36.15	3	35.83	36.45	-2	1,261	-0.16%
2018/10/30	3	33.87	2	34.05	33.85	1	1,245	0.08%
2018/10/29	1	33.20	4	34.31	34.60	-3	1,243	-0.24%
2018/10/26	1	34.60	2	33.60	33.60	-1	1,251	-0.08%
2018/10/25	2	34.80	0	0.00	34.45	2	1,270	0.16%
2018/10/24	1	36.30	3	36.45	36.25	-2	1,284	-0.16%
2018/10/23	3	37.70	0	0.00	36.85	3	1,309	0.23%
2018/10/22	1	38.60	1	38.90	39.20	0	1,338	0.00%
2018/10/19	2	35.50	5	37.38	39.50	-3	1,313	-0.23%
2018/10/18	0	0.00	3	36.47	37.00	-3	1,297	-0.23%
2018/10/16	1	36.35	0	0.00	35.80	1	1,282	0.08%
2018/10/15	2	35.75	3	36.20	35.75	-1	1,276	-0.08%
2018/10/11	2	34.80	2	34.50	34.50	0	1,246	0.00%
2018/10/09	3	39.23	6	39.35	38.30	-3	1,228	-0.24%
2018/10/08	7	39.61	0	0.00	40.10	7	1,222	0.57%
2018/10/05	1	39.25	7	41.08	39.30	-6	1,232	-0.49%
2018/10/04	7	41.40	13	41.51	41.20	-6	1,220	-0.49%
2018/10/03	5	44.30	0	0.00	42.80	5	1,210	0.41%
2018/09/28	1	44.65	0	0.00	44.35	1	1,220	0.08%
2018/09/25	0	0.00	4	44.91	45.35	-4	1,243	-0.32%
2018/09/21	2	43.48	1	44.20	44.20	1	1,243	0.08%
2018/09/20	2	43.55	0	0.00	43.80	2	1,259	0.16%
2018/09/19	1	44.40	7	44.57	44.65	-6	1,257	-0.48%
2018/09/18	6	43.78	0	0.00	43.40	6	1,254	0.48%
2018/09/17	2	44.80	0	0.00	45.00	2	1,250	0.16%
2018/09/14	12	45.00	23	45.34	45.75	-11	1,246	-0.88%
2018/09/13	1	44.40	4	45.20	45.00	-3	1,225	-0.24%
2018/09/12	17	45.20	1	45.60	44.35	16	1,221	1.31%
2018/09/11	13	47.43	1	47.35	47.20	12	1,208	0.99%
2018/09/07	2	50.13	8	49.35	49.60	-6	1,222	-0.49%
2018/09/06	9	52.24	1	51.60	51.50	8	1,225	0.65%
2018/09/03	0	0.00	1	54.60	54.60	-1	1,357	-0.07%
2018/08/28	0	0.00	11	54.74	54.80	-11	1,568	-0.70%
2018/08/27	0	0.00	4	53.28	53.50	-4	1,596	-0.25%
2018/08/24	0	0.00	1	52.30	52.40	-1	1,617	-0.06%
2018/08/23	0	0.00	3	52.20	52.00	-3	1,705	-0.18%
2018/08/22	19	51.65	1	51.90	51.50	18	1,742	1.03%
2018/08/21	7	50.63	7	50.04	51.20	0	1,803	0.00%
2018/08/20	1	52.00	0	0.00	51.80	1	1,809	0.06%
2018/08/14	0	0.00	1	58.50	59.00	-1	1,820	-0.05%
2018/08/13	0	0.00	1	58.00	57.40	-1	1,832	-0.05%
2018/08/10	2	62.10	6	62.20	62.50	-4	1,825	-0.22%
2018/08/09	4	62.65	0	0.00	62.40	4	1,855	0.22%
2018/08/08	0	0.00	3	63.27	63.20	-3	1,903	-0.16%
2018/08/07	4	62.38	2	62.75	62.50	2	1,932	0.10%
2018/08/06	2	62.80	1	62.90	62.90	1	1,973	0.05%
2018/08/03	0	0.00	2	63.55	63.30	-2	2,012	-0.10%
2018/08/02	3	63.23	0	0.00	62.30	3	2,034	0.15%
2018/08/01	0	0.00	1	62.60	64.00	-1	2,059	-0.05%
2018/07/31	0	0.00	3	62.80	61.70	-3	2,068	-0.15%
2018/07/30	3	63.70	1.3	63.91	63.00	1.7	2,067	0.08%
2018/07/27	0	0.00	1	62.70	63.40	-1	2,066	-0.05%
2018/07/26	1	61.50	0	0.00	61.80	1	2,072	0.05%
2018/07/25	1	60.70	2	61.45	61.40	-1	2,109	-0.05%
2018/07/24	0	0.00	1	60.70	60.60	-1	2,121	-0.05%
2018/07/23	2	60.30	4	59.90	59.90	-2	2,153	-0.09%
2018/07/20	2	61.40	0	0.00	61.20	2	2,191	0.09%
2018/07/19	4	62.58	2	62.50	61.50	2	2,250	0.09%
2018/07/18	0	0.00	7	61.04	61.00	-7	2,270	-0.31%
2018/07/17	1	60.70	0	0.00	60.60	1	2,338	0.04%
2018/07/13	7	60.79	1	62.40	60.50	6	2,407	0.25%
2018/07/09	2	60.70	0	0.00	60.40	2	2,458	0.08%
2018/07/06	1	60.00	0	0.00	60.60	1	2,477	0.04%
2018/07/05	0	0.00	3	59.43	59.50	-3	2,490	-0.12%
2018/07/04	2	60.05	0	0.00	59.40	2	2,503	0.08%
2018/07/03	3	61.60	0	0.00	60.20	3	2,496	0.12%
2018/07/02	1	61.80	1	63.70	62.90	0	2,495	0.00%
2018/06/28	0.3	59.60	0	0.00	60.00	0.3	2,495	0.01%
2018/06/27	0	0.00	1	61.30	61.30	-1	2,515	-0.04%
2018/06/26	1	61.60	2	62.00	61.80	-1	2,525	-0.04%
2018/06/25	1	64.60	1	63.10	63.00	0	2,522	0.00%
2018/06/22	2	65.50	1	65.40	65.40	1	2,528	0.04%
2018/06/21	2	65.70	1	66.00	66.80	1	2,545	0.04%
2018/06/20	1	65.70	2	65.30	64.50	-1	2,572	-0.04%
2018/06/19	3	65.00	0	0.00	65.00	3	2,600	0.12%
2018/06/15	0	0.00	1	67.00	66.90	-1	2,621	-0.04%
2018/06/14	1	68.90	1	68.50	68.50	0	2,611	0.00%
2018/06/13	2	70.50	2	69.40	69.10	0	2,624	0.00%
2018/06/12	5	71.10	3	72.17	70.70	2	2,696	0.07%
2018/06/11	2	69.05	6	70.03	71.00	-4	2,816	-0.14%
2018/06/08	1	69.00	2	70.00	69.00	-1	2,833	-0.04%
2018/06/07	1	67.90	1	68.90	68.60	0	2,822	0.00%
2018/06/06	1	67.90	2	68.95	68.50	-1	2,878	-0.03%
2018/06/05	0	0.00	2	68.35	67.70	-2	2,852	-0.07%
2018/06/04	1	67.40	1	67.20	67.40	0	2,807	0.00%
2018/05/31	2	68.55	1	67.00	66.60	1	2,799	0.04%
2018/05/30	0	0.00	14	64.47	65.20	-14	2,739	-0.51%
2018/05/29	16	64.00	8	66.33	65.20	8	2,724	0.29%
2018/05/25	0	0.00	1	61.20	61.20	-1	2,701	-0.04%
2018/05/21	0	0.00	6	60.12	61.20	-6	3,092	-0.19%
2018/05/17	0	0.00	3	60.53	60.00	-3	3,163	-0.09%
2018/05/15	1	59.40	1	59.00	58.90	0	3,205	0.00%
2018/05/14	2	60.40	12	59.30	60.20	-10	3,291	-0.30%
2018/05/11	12	58.94	1	58.80	59.30	11	3,337	0.33%
2018/05/10	2	58.40	2	58.55	58.80	0	3,370	0.00%
2018/05/09	3	57.47	1	58.90	56.90	2	3,412	0.06%
2018/05/08	1	58.40	0	0.00	58.10	1	3,484	0.03%
2018/05/07	0	0.00	1	57.10	57.30	-1	3,824	-0.03%
2018/05/04	0	0.00	10	55.00	55.30	-10	4,058	-0.25%
2018/05/03	13	55.28	8	56.10	56.10	5	4,106	0.12%
2018/05/02	1	55.00	4	54.20	54.10	-3	4,069	-0.07%
2018/04/30	2	56.00	1	56.20	55.20	1	4,046	0.02%
2018/04/27	1	55.30	11	54.75	55.70	-10	4,058	-0.25%
2018/04/26	3	58.53	1	55.70	55.60	2	4,058	0.05%
2018/04/24	1	55.30	0	0.00	54.70	1	4,081	0.02%
2018/04/23	3	58.03	4	57.40	57.00	-1	4,040	-0.02%
2018/04/20	13	61.22	6	61.73	60.60	7	3,983	0.18%
2018/04/19	5	64.24	0	0.00	63.20	5	3,962	0.13%
2018/04/18	2	65.40	2	64.35	63.90	0	3,956	0.00%
2018/04/17	0	0.00	3	66.70	66.40	-3	3,924	-0.08%
2018/04/16	2	66.00	0	0.00	66.40	2	3,932	0.05%
2018/04/13	3	67.83	1	67.10	67.00	2	3,916	0.05%
2018/04/12	2	68.00	0	0.00	68.00	2	3,925	0.05%
2018/04/11	3	68.13	2	68.65	69.00	1	3,939	0.03%
2018/04/09	0	0.00	5	69.60	71.40	-5	4,022	-0.12%
2018/04/03	1	68.30	0	0.00	69.30	1	4,036	0.02%
2018/04/02	1	69.60	0	0.00	69.60	1	4,060	0.02%
2018/03/31	0	0.00	1	71.50	71.40	-1	4,047	-0.02%
2018/03/30	0	0.00	1	72.00	71.20	-1	4,050	-0.02%
2018/03/23	6	71.97	5	72.20	72.00	1	4,123	0.02%
2018/03/22	1	75.70	1	74.40	74.00	0	4,101	0.00%
2018/03/21	0	0.00	3	75.20	74.50	-3	4,083	-0.07%
2018/03/20	2	74.40	2	74.20	74.10	0	4,067	0.00%
2018/03/19	0	0.00	1	75.30	75.40	-1	4,087	-0.02%
2018/03/16	13	76.78	7	76.71	75.10	6	4,081	0.15%
2018/03/15	24	75.98	31	75.75	76.70	-7	3,974	-0.18%
2018/03/14	0	0.00	8	73.79	72.90	-8	3,800	-0.21%
2018/03/13	2	73.70	12	73.70	74.00	-10	3,780	-0.26%
2018/03/12	13	73.85	0	0.00	72.90	13	3,782	0.34%
2018/03/08	5	70.20	2	70.00	70.10	3	3,757	0.08%
2018/03/02	7	73.14	0	0.00	72.60	7	3,786	0.18%
2018/03/01	1	73.00	0	0.00	73.50	1	3,786	0.03%
2018/02/27	3	75.37	2	74.90	73.00	1	3,792	0.03%
2018/02/26	5	76.32	4	77.03	74.30	1	3,813	0.03%
2018/02/23	4	73.00	1	73.40	72.50	3	3,599	0.08%
2018/02/22	3	72.33	2	72.60	72.00	1	3,588	0.03%
2018/02/21	1	69.70	2	71.20	70.90	-1	3,585	-0.03%
2018/02/12	2	67.80	1	67.80	67.80	1	3,546	0.03%
2018/02/09	0	0.00	1	67.60	70.20	-1	3,523	-0.03%
2018/02/08	1	70.40	1	71.30	70.30	0	3,476	0.00%
2018/02/07	4	70.80	0	0.00	70.00	4	3,452	0.12%
2018/02/06	4	69.90	5	69.40	67.40	-1	3,403	-0.03%
2018/02/05	2	72.45	14	71.36	73.70	-12	3,340	-0.36%
2018/02/02	2	72.45	8	72.65	71.60	-6	3,287	-0.18%
2018/02/01	4	75.80	2	75.90	74.30	2	3,291	0.06%
2018/01/31	6	74.57	9	75.77	76.10	-3	3,304	-0.09%
2018/01/30	60	76.82	68	76.84	75.30	-8	3,489	-0.23%
2018/01/29	34	74.11	19	73.87	75.70	15	3,226	0.46%
2018/01/26	1	68.50	12	68.72	68.90	-11	3,025	-0.36%
2018/01/25	2	66.00	0	0.00	65.50	2	3,039	0.07%
2018/01/24	0	0.00	1	66.50	65.70	-1	3,137	-0.03%
2018/01/23	0	0.00	11	65.64	65.80	-11	3,186	-0.35%
2018/01/19	41	69.59	19	69.86	67.20	22	3,328	0.66%
2018/01/18	2	66.75	2	67.00	68.10	0	3,280	0.00%
2018/01/17	1	66.50	1	66.30	66.20	0	3,387	0.00%
2018/01/15	2	66.75	5	66.90	67.30	-3	3,555	-0.08%
2018/01/12	3	65.17	2	65.30	65.90	1	3,677	0.03%
2018/01/10	2	63.40	1	64.10	63.40	1	4,100	0.02%
2018/01/08	2	65.85	0	0.00	65.00	2	4,420	0.05%
2018/01/05	1	66.50	4	67.83	67.40	-3	4,639	-0.06%
2018/01/04	3	68.90	3	68.00	67.70	0	4,687	0.00%