新唐 (4919)-元大-斗六券商分點個股進出

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
125.0
漲跌
▲2.0
漲幅
+1.63%
成交量
731張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新唐 (4919)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/05/14	1	122.50	0	0.00	123.00	1	2,101	0.05%
2024/05/13	2	121.50	1	122.00	122.50	1	2,115	0.05%
2024/05/09	0	0.00	3	122.50	122.50	-3	2,111	-0.14%
2024/05/08	0	124.50	1	124.00	124.00	-1	2,097	-0.05%
2024/05/06	24.3	123.53	0	0.00	123.50	24.3	2,067	1.18%
2024/05/02	0	0.00	1	131.50	131.50	-1	1,970	-0.05%
2024/04/29	3	131.33	2	130.50	130.50	1	1,951	0.05%
2024/04/26	0	0.00	0.2	129.00	130.50	-0.2	1,912	-0.01%
2024/04/25	0.2	128.25	0	0.00	127.50	0.2	1,914	0.01%
2024/04/24	1	129.50	3	130.50	131.50	-2	1,911	-0.10%
2024/04/22	2	128.25	0	0.00	127.50	2	1,914	0.10%
2024/04/19	7	128.21	7	128.08	127.00	0	1,898	0.00%
2024/04/18	2	130.25	23	131.87	132.50	-21	1,831	-1.15%
2024/04/17	1	129.00	0	0.00	129.00	1	1,775	0.06%
2024/04/12	0	0.00	1	128.50	129.50	-1	1,774	-0.06%
2024/04/10	2	128.50	0	0.00	127.50	2	1,826	0.11%
2024/04/08	0	0.00	3	125.83	126.00	-3	1,836	-0.16%
2024/04/03	0	0.00	1	127.00	127.00	-1	1,836	-0.05%
2024/04/02	0	0.00	2	126.00	126.50	-2	1,884	-0.11%
2024/04/01	0	0.00	5	125.00	124.50	-5	1,860	-0.27%
2024/03/29	0	0.00	1	123.00	122.50	-1	1,858	-0.05%
2024/03/27	3	124.33	1	124.02	123.50	2	1,845	0.11%
2024/03/25	2	123.00	0	0.00	123.00	2	1,834	0.11%
2024/03/22	0	0.00	1	122.50	123.50	-1	1,847	-0.05%
2024/03/19	1	123.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	0.3	121.50	0.5	120.00	121.50	-0.2	2,013	-0.01%
2024/03/15	1	120.00	0	0.00	120.00	1	2,010	0.05%
2024/03/14	2	122.50	0	0.00	122.50	2	2,013	0.10%
2024/03/13	3	121.67	0	0.00	122.00	3	2,048	0.15%
2024/03/12	1.2	124.07	0	0.00	124.00	1.2	2,096	0.06%
2024/03/11	0	0.00	0	126.50	125.00	0	2,118	0.00%
2024/03/08	3.1	123.80	1	126.00	122.00	2.1	2,162	0.10%
2024/03/07	1	125.50	0	0.00	125.50	1	2,176	0.05%
2024/03/06	10	127.15	1	127.50	127.00	9	2,210	0.41%
2024/03/05	0	0.00	1	130.00	128.50	-1	2,317	-0.04%
2024/03/01	9	128.50	0	0.00	128.50	9	2,667	0.34%
2024/02/26	5	129.50	0	0.00	129.50	5	2,944	0.17%
2024/02/23	1	132.00	0	0.00	131.00	1	3,044	0.03%
2024/02/20	0.3	132.50	10	131.00	131.50	-9.7	3,139	-0.31%
2024/02/19	2	130.26	1	131.50	132.50	1	3,190	0.03%
2024/02/05	1.3	127.94	1	127.00	127.00	0.3	3,445	0.01%
2024/02/02	0	0.00	5	128.50	129.00	-5	3,451	-0.14%
2024/01/31	0	0.00	2	129.00	128.50	-2	3,460	-0.06%
2024/01/29	0	0.00	3	130.00	130.50	-3	3,503	-0.09%
2024/01/26	2	130.00	0	0.00	129.50	2	3,572	0.06%
2024/01/24	0	0.00	1	131.50	131.00	-1	3,620	-0.03%
2024/01/23	1	133.00	0	0.00	133.00	1	3,631	0.03%
2024/01/18	1	131.00	4.4	130.39	130.00	-3.4	3,651	-0.09%
2024/01/17	7.4	132.09	0	0.00	130.00	7.4	3,651	0.20%
2024/01/15	0	0.00	1	135.00	135.00	-1	3,653	-0.03%
2024/01/09	8	134.00	0	0.00	135.00	8	3,800	0.21%
2024/01/08	1	138.00	0	0.00	138.00	1	3,792	0.03%
2024/01/05	3	139.50	0	0.00	139.50	3	3,835	0.08%
2024/01/04	1	140.00	0.5	141.00	141.00	0.5	3,817	0.01%
2024/01/03	1	140.50	3	142.33	142.00	-2	3,801	-0.05%
2024/01/02	0.1	143.00	0	0.00	141.50	0.1	3,795	0.00%
2023/12/29	1	141.01	0	0.00	142.00	1	3,793	0.03%
2023/12/28	7.7	142.75	0	0.00	142.00	7.7	3,785	0.20%
2023/12/26	2	139.00	3	140.00	140.00	-1	3,729	-0.03%
2023/12/22	0	139.00	0	0.00	139.50	0	3,734	0.00%
2023/12/21	1	137.50	0	0.00	137.50	1	3,727	0.03%
2023/12/19	1	138.50	2.5	138.70	139.00	-1.5	3,752	-0.04%
2023/12/18	1.1	138.09	0.6	138.42	137.50	0.5	3,749	0.01%
2023/12/15	3.8	144.75	3	143.33	141.00	0.8	3,721	0.02%
2023/12/14	3.8	148.17	1	147.50	148.50	2.8	3,738	0.07%
2023/12/13	0	0.00	1	143.50	143.50	-1	3,695	-0.03%
2023/12/12	1	145.00	0.7	145.50	145.00	0.3	3,705	0.01%
2023/12/11	0	0.00	1	144.50	145.50	-1	3,757	-0.03%
2023/12/08	1.2	144.40	3	144.49	143.00	-1.8	3,889	-0.05%
2023/12/07	2.1	142.49	0	0.00	142.00	2.1	3,886	0.05%
2023/12/06	0	0.00	1.1	147.19	145.50	-1.1	3,856	-0.03%
2023/12/05	3	146.82	0	146.00	146.00	3	3,838	0.08%
2023/12/04	1	151.00	11	149.64	149.50	-10	3,806	-0.26%
2023/12/01	9.3	149.93	9.1	149.33	149.50	0.3	3,798	0.01%
2023/11/30	2	150.00	1.1	150.41	148.50	0.9	3,801	0.02%
2023/11/29	4	147.69	11.1	149.40	149.50	-7.1	3,692	-0.19%
2023/11/28	2	143.00	1	143.00	144.00	1	3,441	0.03%
2023/11/27	4	143.38	6.1	143.58	141.50	-2.1	3,349	-0.06%
2023/11/24	12.7	140.01	6.2	140.95	139.00	6.5	3,216	0.20%
2023/11/22	7	137.79	9	139.00	140.50	-2	3,120	-0.06%
2023/11/21	4.1	138.49	0	0.00	138.00	4.1	3,036	0.13%
2023/11/20	6	138.17	6	139.00	138.50	0	3,037	0.00%
2023/11/17	3	136.83	10	138.20	138.50	-7	3,057	-0.23%
2023/11/16	18	137.55	21	137.69	136.50	-3	3,041	-0.10%
2023/11/15	8	137.13	21	137.29	138.00	-13	3,016	-0.43%
2023/11/14	11.1	132.54	13	132.50	133.00	-2	2,750	-0.07%
2023/11/13	6.3	132.00	46	132.00	132.50	-39.8	2,771	-1.43%
2023/11/10	0.1	130.75	0	0.00	131.00	0.1	2,750	0.00%
2023/11/09	0.1	129.50	0	0.00	129.50	0.1	2,758	0.00%
2023/11/08	0	0.00	1	130.00	131.00	-1	2,786	-0.04%
2023/11/07	1	129.00	6	130.00	130.50	-5	2,781	-0.18%
2023/11/06	0	0.00	2	129.01	128.50	-2	2,818	-0.07%
2023/11/03	10	128.15	2.5	127.47	127.50	7.5	2,829	0.26%
2023/11/02	0	0.00	1	130.00	131.00	-1	2,812	-0.04%
2023/11/01	1	128.00	0	0.00	128.50	1	2,820	0.04%
2023/10/31	3	129.00	7	129.14	127.00	-4	2,866	-0.14%
2023/10/27	0.1	126.28	0.7	126.00	125.50	-0.6	3,209	-0.02%
2023/10/26	5.3	126.84	2	126.00	127.00	3.3	3,431	0.09%
2023/10/25	2.1	129.97	2.3	130.87	129.00	-0.2	3,545	0.00%
2023/10/24	1	128.50	1	130.00	130.00	0	3,591	0.00%
2023/10/23	4	129.00	0	0.00	128.00	4	3,647	0.11%
2023/10/20	2	131.75	3	131.67	132.50	-1	3,681	-0.03%
2023/10/19	1.1	131.05	5	131.50	132.50	-4	3,759	-0.11%
2023/10/18	6	130.50	3.1	131.55	130.00	2.9	3,850	0.08%
2023/10/17	1	130.00	0	0.00	130.00	1	3,988	0.03%
2023/10/16	0	0.00	1	130.00	130.50	-1	4,164	-0.02%
2023/10/13	0	0.00	14.3	130.85	131.00	-14.3	4,309	-0.33%
2023/10/12	0	0.00	0	126.00	128.50	0	4,332	0.00%
2023/10/11	0	0.00	1	126.00	126.00	-1	4,416	-0.02%
2023/10/06	1	127.00	0	0.00	128.00	1	4,463	0.02%
2023/10/02	2	126.00	0	0.00	126.00	2	4,591	0.04%
2023/09/28	1	124.50	0	0.00	125.00	1	4,703	0.02%
2023/09/27	0.1	124.50	1	124.00	124.50	-0.9	4,946	-0.02%
2023/09/26	0.2	125.50	0	0.00	125.50	0.2	5,084	0.00%
2023/09/25	14	126.96	3	126.50	126.50	11	5,098	0.22%
2023/09/22	1	125.51	1.4	127.50	128.00	-0.3	5,066	-0.01%
2023/09/21	0.3	128.41	0	0.00	127.50	0.3	5,038	0.00%
2023/09/20	1.1	130.53	2	130.00	130.50	-0.9	5,033	-0.02%
2023/09/19	1	135.46	1	134.00	132.50	0	5,046	0.00%
2023/09/18	0	0.00	2.7	133.22	134.00	-2.7	5,004	-0.05%
2023/09/15	3	133.33	2	132.50	132.50	1	5,003	0.02%
2023/09/14	2	132.00	0	132.50	132.00	2	4,990	0.04%
2023/09/13	14	132.18	8	130.32	130.00	6	4,971	0.12%
2023/09/12	0	129.00	0.1	129.00	128.50	-0.1	4,885	0.00%
2023/09/11	0.5	129.00	1	128.00	126.50	-0.5	4,966	-0.01%
2023/09/08	1	127.00	0	0.00	127.00	1	5,039	0.02%
2023/09/06	0	127.75	0.1	129.00	129.00	-0.1	5,233	0.00%
2023/09/05	11.1	128.27	1.1	128.35	128.50	10	5,203	0.19%
2023/08/30	0.5	123.00	0	0.00	123.00	0.5	5,256	0.01%
2023/08/29	0.1	119.24	0	0.00	120.00	0.1	5,283	0.00%
2023/08/25	2	119.50	14	120.00	120.50	-12	5,309	-0.23%
2023/08/23	0	118.00	0	0.00	121.50	0	5,455	0.00%
2023/08/22	0.3	120.50	0	0.00	120.00	0.3	5,447	0.01%
2023/08/21	0	123.00	0	0.00	121.50	0	5,471	0.00%
2023/08/17	0	0.00	1	128.50	127.00	-1	5,511	-0.02%
2023/08/15	0	0.00	1	125.00	125.00	-1	5,599	-0.02%
2023/08/14	0	122.00	0	0.00	125.50	0	5,696	0.00%
2023/08/11	0	0.00	2	125.00	124.00	-2	5,709	-0.04%
2023/08/09	2	127.50	0	0.00	127.50	2	5,797	0.03%
2023/08/08	0.1	129.00	0.1	129.00	130.00	-0.1	5,864	0.00%
2023/08/07	1	129.00	0	0.00	129.00	1	5,915	0.02%
2023/08/04	0.1	126.00	0	0.00	126.50	0.1	5,943	0.00%
2023/08/02	2.3	128.39	7	126.64	126.50	-4.7	6,058	-0.08%
2023/08/01	26.2	137.55	22	134.00	133.00	4.2	6,000	0.07%
2023/07/31	3.2	138.66	37	139.38	140.00	-33.8	5,836	-0.58%
2023/07/28	7	141.86	5	141.90	142.00	2	5,698	0.04%
2023/07/26	1	139.50	1	137.00	136.50	0	5,628	0.00%
2023/07/25	0	0.00	1	141.00	139.00	-1	5,618	-0.02%
2023/07/24	1	140.00	1	140.00	140.00	0	5,584	0.00%
2023/07/21	2	139.50	3	140.17	140.00	-1	5,630	-0.02%
2023/07/20	15	145.07	16	142.78	142.00	-1	5,673	-0.02%
2023/07/19	8	143.06	11	142.45	141.50	-3	5,475	-0.05%
2023/07/18	4.1	139.50	9.6	138.66	141.00	-5.5	5,344	-0.10%
2023/07/17	3	136.83	2.1	137.27	138.00	0.9	5,173	0.02%
2023/07/14	1.2	136.82	0	0.00	137.00	1.2	5,169	0.02%
2023/07/12	1	134.00	0	132.00	131.50	1	5,077	0.02%
2023/07/11	2	134.50	0	0.00	133.50	2	5,062	0.04%
2023/07/10	0	0.00	2	131.00	131.00	-2	5,068	-0.04%
2023/07/07	1	130.50	0	0.00	131.00	1	5,071	0.02%
2023/07/06	3	135.50	4.1	136.51	134.00	-1.1	5,046	-0.02%
2023/07/05	9	138.33	16.1	138.28	136.00	-7.1	4,982	-0.14%
2023/07/04	10	132.41	5	133.80	135.50	5	4,758	0.11%
2023/07/03	1	129.50	2	128.75	129.00	-1	4,642	-0.02%
2023/06/30	1	128.50	0	0.00	128.50	1	4,718	0.02%
2023/06/29	1.1	128.00	0.2	129.00	128.00	0.9	4,822	0.02%
2023/06/26	0	0.00	3	130.67	131.00	-3	5,095	-0.06%
2023/06/21	10.1	128.00	0	0.00	128.00	10.1	5,190	0.19%
2023/06/20	0	130.50	0	0.00	129.50	0	5,593	0.00%
2023/06/19	0.1	132.35	0	0.00	130.50	0.1	5,642	0.00%
2023/06/16	1	132.99	0	0.00	131.50	1	5,638	0.02%
2023/06/15	1.1	131.27	0	0.00	134.00	1.1	5,682	0.02%
2023/06/14	4	132.25	3	131.39	130.50	1	5,637	0.02%
2023/06/13	4	134.75	2.4	135.29	135.00	1.6	5,582	0.03%
2023/06/12	3	129.33	1	130.50	130.50	2	5,487	0.04%
2023/06/09	4	127.76	0	0.00	128.00	4	5,465	0.07%
2023/06/08	0.1	127.50	2	126.50	126.00	-1.9	5,502	-0.04%
2023/06/07	0.1	128.50	2	128.50	129.00	-2	5,548	-0.04%
2023/06/06	13.1	127.92	1	127.00	127.00	12.1	5,595	0.22%
2023/06/02	1	126.52	1	127.00	127.00	0	5,665	0.00%
2023/06/01	1.7	127.22	0	0.00	127.00	1.7	5,927	0.03%
2023/05/31	0	129.00	1	128.50	129.00	-1	6,015	-0.02%
2023/05/30	2	127.76	1	129.50	129.00	1	6,057	0.02%
2023/05/29	0	0.00	2.2	130.05	130.50	-2.2	6,039	-0.04%
2023/05/25	0.2	125.00	0	0.00	125.50	0.2	6,300	0.00%
2023/05/24	15	124.23	1	124.50	124.50	14	6,388	0.22%
2023/05/23	0	128.50	1	127.00	127.50	-1	6,466	-0.02%
2023/05/22	1	126.50	0	0.00	127.00	1	6,636	0.02%
2023/05/19	3	127.17	6	127.50	126.00	-3	6,787	-0.04%
2023/05/17	1	123.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	5.2	121.56	1	124.50	121.50	4.2	6,830	0.06%
2023/05/15	0	0.00	1	123.00	122.50	-1	6,814	-0.01%
2023/05/12	1	124.00	0	0.00	125.50	1	6,893	0.01%
2023/05/11	7	124.21	0	0.00	124.00	7	6,930	0.10%
2023/05/10	1	127.45	1	126.50	129.50	0	7,124	0.00%
2023/05/09	8	126.81	3	128.17	126.50	5	7,217	0.07%
2023/05/05	1.1	132.55	5	133.30	133.50	-4	7,405	-0.05%
2023/05/04	6	132.25	1	131.50	131.50	5	7,952	0.06%
2023/05/03	0	0.00	3	132.50	133.50	-3	8,266	-0.04%
2023/05/02	6	131.58	4	130.88	131.00	2	8,292	0.02%
2023/04/28	3	132.17	2	132.50	133.00	1	8,374	0.01%
2023/04/27	4	129.00	4	129.38	129.50	0	8,347	0.00%
2023/04/26	5	127.10	4	128.50	130.50	1	8,364	0.01%
2023/04/25	5	132.00	6	133.67	130.00	-1	8,288	-0.01%
2023/04/24	4	138.25	0	0.00	139.00	4	8,236	0.05%
2023/04/21	8	139.94	0	0.00	139.00	8	8,332	0.10%
2023/04/20	8	142.56	2	143.00	142.50	6	8,360	0.07%
2023/04/19	11.1	144.09	1	143.50	143.50	10.1	8,468	0.12%
2023/04/18	13	148.15	3	150.00	147.00	10	8,422	0.12%
2023/04/17	2	150.00	0	0.00	149.00	2	8,406	0.02%
2023/04/14	0	0.00	10	148.50	148.50	-10	8,401	-0.12%
2023/04/13	2	148.74	1	146.50	147.00	1	8,416	0.01%
2023/04/12	0	0.00	1	151.50	150.00	-1	8,401	-0.01%
2023/04/11	1	150.50	0	0.00	150.00	1	8,409	0.01%
2023/04/10	4	149.00	3	149.33	149.00	1	8,400	0.01%
2023/04/07	2	148.25	1	147.50	147.50	1	8,363	0.01%
2023/04/06	1	147.50	0	0.00	148.00	1	8,373	0.01%
2023/03/31	0	0.00	1	150.00	149.50	-1	8,403	-0.01%
2023/03/30	11	147.18	8	148.63	148.50	3	8,360	0.04%
2023/03/29	3	142.00	3.5	143.57	143.00	-0.5	8,337	-0.01%
2023/03/28	11.3	147.37	5	146.00	146.00	6.3	8,476	0.07%
2023/03/27	3.2	153.41	1	157.00	151.50	2.2	8,360	0.03%
2023/03/24	9	158.22	17	157.21	155.50	-8	8,339	-0.10%
2023/03/23	15.1	158.31	19	157.40	159.50	-3.9	8,267	-0.05%
2023/03/22	2	149.25	3	149.50	150.00	-1	7,933	-0.01%
2023/03/21	0	0.00	1	147.00	147.00	-1	7,914	-0.01%
2023/03/20	4	146.88	2.1	147.93	148.00	1.9	7,914	0.02%
2023/03/17	1.1	146.55	3	147.83	148.00	-1.9	7,991	-0.02%
2023/03/16	0	0.00	1.6	144.76	144.50	-1.6	8,098	-0.02%
2023/03/15	2	149.00	2	148.75	147.00	0	8,154	0.00%
2023/03/14	2	146.25	0	0.00	147.00	2	8,204	0.02%
2023/03/13	0.2	142.41	0	0.00	145.50	0.2	8,335	0.00%
2023/03/10	2.3	145.14	0	0.00	145.00	2.3	8,362	0.03%
2023/03/09	0.1	149.00	6	148.50	148.50	-5.9	8,462	-0.07%
2023/03/08	3.1	149.00	1	147.00	150.00	2.1	8,439	0.02%
2023/03/07	5	148.50	2	148.50	148.50	3	8,528	0.04%
2023/03/06	17	153.82	7	154.21	151.50	10	8,498	0.12%
2023/03/03	2	151.25	0	0.00	150.50	2	8,334	0.02%
2023/03/02	2	147.75	0	0.00	148.00	2	8,660	0.02%
2023/03/01	0	0.00	1	150.00	149.50	-1	8,852	-0.01%
2023/02/24	4	149.38	5	148.50	147.50	-1	9,086	-0.01%
2023/02/23	11	147.50	20	147.18	149.50	-9	9,028	-0.10%
2023/02/22	10	139.90	1.1	140.80	142.50	8.9	9,014	0.10%
2023/02/21	1	145.50	0	0.00	145.50	1	9,132	0.01%
2023/02/20	1	144.50	1	143.50	143.50	0	9,533	0.00%
2023/02/17	6	143.25	0	0.00	144.50	6	9,521	0.06%
2023/02/16	2	147.75	7	148.07	149.00	-5	9,440	-0.05%
2023/02/15	10	144.80	1	145.00	145.00	9	9,608	0.09%
2023/02/14	3	148.67	2	146.50	145.50	1	9,519	0.01%
2023/02/13	26	149.54	0	149.50	147.50	26	9,556	0.27%
2023/02/10	4	148.75	4	148.50	147.50	0	9,660	0.00%
2023/02/09	8	153.44	6.2	150.86	150.50	1.9	9,805	0.02%
2023/02/08	5	154.30	18	154.56	154.00	-13	9,831	-0.13%
2023/02/07	2	146.75	3	148.33	148.50	-1	9,742	-0.01%
2023/02/06	13	147.62	4	147.75	148.50	9	9,772	0.09%
2023/02/03	3	150.00	5	149.50	151.50	-2	9,674	-0.02%
2023/02/02	13	146.92	26.1	147.54	147.00	-13.1	9,537	-0.14%
2023/02/01	1.1	139.52	10.4	138.71	142.00	-9.4	9,089	-0.10%
2023/01/31	1	129.50	1	130.00	129.50	0	8,855	0.00%
2023/01/30	1	130.50	7	130.36	130.50	-6	8,906	-0.07%
2023/01/16	1	125.50	3	125.50	125.50	-2	8,966	-0.02%
2023/01/12	0	0.00	3	127.00	125.50	-3	9,057	-0.03%
2023/01/11	2	122.50	8.2	124.98	125.50	-6.2	9,041	-0.07%
2023/01/10	4	124.00	2	123.00	123.50	2	9,085	0.02%
2023/01/09	4	123.25	3.2	122.74	123.50	0.8	9,169	0.01%
2023/01/06	1	117.50	3	116.83	118.00	-2	9,206	-0.02%
2023/01/05	1	117.00	0	0.00	115.50	1	9,376	0.01%
2022/12/30	1	115.50	0	0.00	115.00	1	9,554	0.01%
2022/12/29	1	115.50	0	0.00	116.50	1	9,620	0.01%
2022/12/28	0.1	115.50	1	115.00	114.00	-0.9	9,815	-0.01%
2022/12/26	0.1	117.50	0	0.00	116.00	0.1	9,989	0.00%
2022/12/23	1	117.00	2	117.00	117.00	-1	10,116	-0.01%
2022/12/22	1	119.50	5	119.70	119.50	-4	10,179	-0.04%
2022/12/21	0	0.00	2	119.00	120.00	-2	10,261	-0.02%
2022/12/20	9	120.22	21	122.19	118.50	-12	10,300	-0.12%
2022/12/16	5	120.40	11	120.00	121.00	-6	10,373	-0.06%
2022/12/15	3	124.00	2	123.50	123.50	1	10,490	0.01%
2022/12/14	3	123.00	3	123.50	125.00	0	10,525	0.00%
2022/12/12	13.2	121.54	2	122.00	122.00	11.2	10,622	0.11%
2022/12/09	0	0.00	5	123.50	121.50	-5	10,681	-0.05%
2022/12/08	10	123.95	8	123.69	124.00	2	10,619	0.02%
2022/12/07	22.2	120.13	16	119.53	118.50	6.2	10,585	0.06%
2022/12/06	9	124.89	7	123.86	124.00	2	10,914	0.02%
2022/12/05	13	126.12	12	127.67	127.00	1	10,858	0.01%
2022/12/02	3	124.50	10	124.00	124.50	-7	10,783	-0.06%
2022/12/01	1	123.50	5	124.10	123.50	-4	10,825	-0.04%
2022/11/30	11.1	120.50	0	0.00	121.00	11.1	10,891	0.10%
2022/11/29	1	121.00	5	122.00	120.50	-4	10,954	-0.04%
2022/11/28	11	119.91	2	121.75	122.00	9	10,869	0.08%
2022/11/25	9	122.00	5	121.50	120.00	4	10,880	0.04%
2022/11/24	10.1	125.96	46.1	126.34	123.50	-36.1	10,847	-0.33%
2022/11/23	8	123.94	13.1	123.27	122.50	-5.1	10,472	-0.05%
2022/11/22	17	121.56	23	121.76	122.00	-6	10,331	-0.06%
2022/11/21	10	117.60	6	118.42	118.00	4	10,324	0.04%
2022/11/18	6	117.33	1	118.50	115.50	5	10,538	0.05%
2022/11/17	11	120.36	2	121.50	121.00	9	10,446	0.09%
2022/11/16	12	120.08	26.4	120.86	123.00	-14.4	10,300	-0.14%
2022/11/15	5	113.30	8	114.50	116.00	-3	9,870	-0.03%
2022/11/14	2	110.00	3.6	110.39	111.00	-1.6	10,112	-0.02%
2022/11/11	12	113.54	12	109.92	109.50	0	10,391	0.00%
2022/11/09	1	108.50	2	109.50	109.50	-1	10,425	-0.01%
2022/11/08	8	109.44	21	109.86	107.50	-13	10,680	-0.12%
2022/11/07	27	105.67	16	106.78	107.50	11	10,829	0.10%
2022/11/04	3	110.50	0	0.00	111.00	3	10,661	0.03%
2022/11/03	2	107.50	6	110.50	110.50	-4	10,550	-0.04%
2022/11/02	5	107.10	7	107.29	107.00	-2	10,464	-0.02%
2022/11/01	0	0.00	3	104.17	104.00	-3	10,460	-0.03%
2022/10/31	3	103.83	3	103.33	102.50	0	10,606	0.00%
2022/10/28	3	103.33	2	102.50	102.50	1	10,684	0.01%
2022/10/27	2	97.30	1	99.40	101.50	1	10,623	0.01%
2022/10/24	2	100.50	4	100.00	97.90	-2	10,523	-0.02%
2022/10/21	3	97.20	2	95.55	95.00	1	10,508	0.01%
2022/10/20	2	96.85	1	96.30	98.40	1	10,537	0.01%
2022/10/19	6	100.83	6	100.55	99.80	0	10,741	0.00%
2022/10/18	5	101.70	4	102.25	100.50	1	10,864	0.01%
2022/10/17	4	99.75	3	101.83	103.00	1	11,816	0.01%
2022/10/14	3	103.50	6	102.33	103.50	-3	12,295	-0.02%
2022/10/13	7	97.63	4	98.75	94.10	3	12,329	0.02%
2022/10/12	4	105.50	3	105.17	104.00	1	12,291	0.01%
2022/10/11	8	109.06	1	107.00	107.00	7	12,413	0.06%
2022/10/07	2	113.50	1	112.50	113.00	1	12,607	0.01%
2022/10/06	1	114.00	6	114.92	115.50	-5	13,015	-0.04%
2022/10/05	5	113.60	14	114.04	113.00	-9	13,248	-0.07%
2022/10/04	2	110.00	1	110.00	110.00	1	13,313	0.01%
2022/10/03	8	106.06	1	105.50	107.50	7	13,402	0.05%
2022/09/30	4	103.75	6	105.92	108.00	-2	13,595	-0.01%
2022/09/29	2	106.50	2	104.50	104.50	0	13,715	0.00%
2022/09/28	8	107.50	1	106.00	105.00	7	13,911	0.05%
2022/09/27	4	109.75	2	109.25	113.50	2	14,330	0.01%
2022/09/26	6	113.42	0	0.00	108.50	6	14,738	0.04%
2022/09/23	9	119.33	3.1	119.43	117.00	5.9	15,029	0.04%
2022/09/22	2	125.00	3.5	124.14	124.00	-1.5	15,066	-0.01%
2022/09/21	12.5	123.74	8	124.06	124.00	4.5	15,104	0.03%
2022/09/20	2	123.00	3.4	123.66	122.50	-1.4	15,196	-0.01%
2022/09/19	7	121.00	3	120.67	120.50	4	15,291	0.03%
2022/09/16	2	120.25	1	120.00	120.00	1	15,471	0.01%
2022/09/15	9	123.56	6	122.33	120.00	3	15,554	0.02%
2022/09/14	10	122.45	10	121.25	123.50	0	15,708	0.00%
2022/09/13	14	123.79	18	123.81	122.50	-4	15,748	-0.03%
2022/09/12	2	118.25	1	121.00	118.50	1	15,530	0.01%
2022/09/08	1	114.50	3	115.67	117.50	-2	15,711	-0.01%
2022/09/07	5	113.50	1	115.00	115.00	4	15,940	0.03%
2022/09/06	12.3	112.65	12	113.17	113.00	0.3	16,010	0.00%
2022/09/05	4	122.63	8	119.94	118.50	-4	15,932	-0.03%
2022/09/02	17	122.44	1	122.00	122.00	16	15,939	0.10%
2022/09/01	25.1	122.42	2	123.00	121.00	23.1	16,062	0.14%
2022/08/31	2	125.00	2	125.25	125.50	0	16,138	0.00%
2022/08/30	3	122.67	1	122.50	122.50	2	16,552	0.01%
2022/08/29	6	122.08	0	0.00	123.00	6	17,208	0.03%
2022/08/26	8	129.50	9	128.94	126.50	-1	17,514	-0.01%
2022/08/25	12	127.33	15.2	127.14	127.50	-3.2	17,347	-0.02%
2022/08/24	2.1	122.03	4	122.63	123.00	-1.9	17,193	-0.01%
2022/08/23	13	120.92	1	120.50	121.50	12	17,543	0.07%
2022/08/22	2.1	125.96	10	124.35	123.50	-8	17,678	-0.04%
2022/08/19	10.1	125.66	20	126.78	125.50	-9.9	17,767	-0.06%
2022/08/18	3.1	118.47	9	120.67	124.50	-5.9	17,514	-0.03%
2022/08/17	3	120.50	5	120.80	119.50	-2	17,449	-0.01%
2022/08/16	9.1	124.82	15	123.67	122.50	-6	17,705	-0.03%
2022/08/15	16.1	124.22	16	125.06	124.00	0.1	17,881	0.00%
2022/08/12	9.8	120.38	9	120.44	121.50	0.8	18,001	0.00%
2022/08/11	3	113.67	0	0.00	113.00	3	17,973	0.02%
2022/08/10	2	112.00	2	111.75	111.00	0	18,274	0.00%
2022/08/09	1	113.50	1	112.50	113.50	0	18,552	0.00%
2022/08/08	9	114.33	13	113.62	114.00	-4	19,047	-0.02%
2022/08/05	11	111.41	7	111.64	114.00	4	19,385	0.02%
2022/08/04	3.1	104.03	2.1	105.56	106.50	0.9	19,606	0.00%
2022/08/03	12.1	108.42	13	108.65	108.00	-1	19,728	0.00%
2022/08/02	2	109.00	3	110.33	109.00	-1	20,209	0.00%
2022/08/01	3	114.33	1	115.00	112.50	2	20,510	0.01%
2022/07/29	7.1	119.00	4	118.50	119.50	3.1	21,141	0.01%
2022/07/28	5	120.10	17	121.24	118.00	-12	21,759	-0.06%
2022/07/27	5	120.60	3	119.67	120.00	2	22,255	0.01%
2022/07/26	18.2	121.24	17	121.94	119.50	1.2	22,354	0.01%
2022/07/25	6	126.50	9	126.61	127.50	-3	22,271	-0.01%
2022/07/22	64.2	133.30	66	131.55	130.00	-1.8	22,383	-0.01%
2022/07/21	17	125.97	20.1	127.41	129.50	-3.1	21,594	-0.01%
2022/07/20	20	118.03	6	118.25	118.00	14	21,191	0.07%
2022/07/19	9	114.83	2	115.25	114.00	7	21,217	0.03%
2022/07/18	0	0.00	2	116.00	117.00	-2	21,378	-0.01%
2022/07/15	6	114.00	5	115.10	116.00	1	21,812	0.00%
2022/07/14	7	113.86	10	112.55	114.50	-3	21,730	-0.01%
2022/07/13	13	113.42	6	111.75	110.00	7	21,524	0.03%
2022/07/12	8	112.13	12	112.08	112.50	-4	21,510	-0.02%
2022/07/11	3	118.33	3	117.17	117.50	0	21,710	0.00%
2022/07/08	10	116.81	9	116.78	117.00	1	21,852	0.00%
2022/07/07	4	116.25	4	115.50	117.00	0	21,879	0.00%
2022/07/06	14	115.89	16	117.41	112.50	-2	22,093	-0.01%
2022/07/05	11	119.09	10	116.60	118.00	1	22,267	0.00%
2022/07/04	7	120.43	7	118.93	122.00	0	22,281	0.00%
2022/07/01	5.1	127.01	13.8	124.91	122.50	-8.7	22,482	-0.04%
2022/06/30	8	136.75	4	137.25	136.00	4	22,408	0.02%
2022/06/29	4	138.38	5	138.70	143.00	-1	22,711	0.00%
2022/06/28	4.1	142.46	3	140.17	140.50	1.1	22,946	0.00%
2022/06/27	11	149.00	12	148.04	147.50	-1	23,468	0.00%
2022/06/24	15.3	141.53	15	142.30	140.00	0.3	23,867	0.00%
2022/06/23	12	143.83	8	144.69	144.00	4	24,329	0.02%
2022/06/22	11.3	147.58	8	147.13	144.00	3.3	24,814	0.01%
2022/06/21	10.1	155.44	2	156.00	156.50	8.1	25,557	0.03%
2022/06/20	7.3	161.93	11	165.45	154.00	-3.7	26,723	-0.01%
2022/06/17	14	163.46	10	165.00	167.50	4	27,070	0.01%
2022/06/16	15.1	172.27	9	169.06	166.00	6.1	27,297	0.02%
2022/06/15	6.1	168.93	12	170.29	170.50	-6	27,687	-0.02%
2022/06/14	24	166.54	8	167.06	168.00	16	27,861	0.06%
2022/06/13	5	166.90	6	167.00	166.50	-1	27,830	0.00%
2022/06/10	13	172.62	12.2	172.54	172.50	0.9	27,999	0.00%
2022/06/09	9	175.67	6	174.00	176.50	3	27,910	0.01%
2022/06/08	46.1	179.82	20	178.15	175.00	26.1	27,819	0.09%
2022/06/07	27	180.63	44.1	181.89	182.00	-17.1	27,607	-0.06%
2022/06/06	23	175.78	17	176.68	176.50	6	27,139	0.02%
2022/06/02	6	170.83	8	172.56	173.00	-2	26,990	-0.01%
2022/06/01	7	174.36	18.1	173.75	171.50	-11.1	26,945	-0.04%
2022/05/31	19.2	172.87	14	173.25	173.50	5.2	26,840	0.02%
2022/05/30	3	169.67	4	169.00	169.00	-1	26,547	0.00%
2022/05/27	2.2	164.21	6	163.76	162.50	-3.9	26,408	-0.01%
2022/05/26	12	162.08	6	161.75	160.50	6	26,281	0.02%
2022/05/25	6.1	160.94	6	162.83	164.00	0.1	26,198	0.00%
2022/05/24	31	164.37	22.1	164.85	160.50	9	26,005	0.03%
2022/05/23	10	174.50	9	173.44	172.00	1	25,657	0.00%
2022/05/20	10	174.90	20	174.85	175.00	-10	25,429	-0.04%
2022/05/19	13	170.23	7	171.07	173.50	6	25,020	0.02%
2022/05/18	10.1	172.66	12	173.38	171.50	-1.9	24,878	-0.01%
2022/05/17	10	169.45	9	169.11	171.50	1	24,725	0.00%
2022/05/16	20.1	171.37	16	170.75	167.50	4.1	24,832	0.02%
2022/05/13	8	168.00	11	168.05	166.50	-3	24,511	-0.01%
2022/05/12	6	165.42	5	164.80	163.00	1	24,431	0.00%
2022/05/11	27	164.93	2	163.75	163.50	25	24,469	0.10%
2022/05/10	30	166.00	10	165.75	168.00	20	24,989	0.08%
2022/05/09	20	167.08	12	164.96	163.00	8	24,776	0.03%
2022/05/06	43	167.62	54	169.51	171.50	-11	24,525	-0.04%
2022/05/05	23	168.63	26	168.23	168.00	-3	24,166	-0.01%
2022/05/04	15	158.83	30	159.45	162.50	-15	23,768	-0.06%
2022/05/03	1	148.00	5	149.60	151.50	-4	23,539	-0.02%
2022/04/29	2	147.50	2	145.50	146.00	0	23,509	0.00%
2022/04/28	8	143.69	7	146.21	143.50	1	23,501	0.00%
2022/04/27	5	139.50	3	142.00	145.00	2	23,407	0.01%
2022/04/26	6	148.17	2	146.25	143.50	4	23,610	0.02%
2022/04/25	15	151.63	1.2	149.67	149.00	13.8	23,957	0.06%
2022/04/22	8	160.38	8	159.38	159.50	0	24,015	0.00%
2022/04/21	7	166.36	15	166.60	166.50	-8	23,823	-0.03%
2022/04/20	15	159.97	11	158.00	159.50	4	23,299	0.02%
2022/04/19	10	158.55	4	159.63	158.00	6	23,270	0.03%
2022/04/18	9	153.89	8	155.19	156.00	1	23,186	0.00%
2022/04/15	20	156.98	11	155.45	156.50	9	23,015	0.04%
2022/04/14	6	165.17	3	166.67	167.00	3	22,684	0.01%
2022/04/13	13	163.54	7	163.36	163.50	6	22,437	0.03%
2022/04/12	26	159.83	13	159.73	159.00	13	22,172	0.06%
2022/04/11	12	165.38	11	164.18	160.50	1	21,872	0.00%
2022/04/08	17	172.53	8	170.88	173.00	9	21,426	0.04%
2022/04/07	26	171.08	21	171.57	172.50	5	20,942	0.02%
2022/04/06	16.1	180.59	15	182.03	180.00	1.1	20,316	0.01%
2022/04/01	8	183.00	10	184.75	183.00	-2	20,023	-0.01%
2022/03/31	55	194.81	42	193.70	191.00	13	19,559	0.07%
2022/03/30	26	197.21	20.1	193.09	190.50	5.9	19,221	0.03%
2022/03/29	24	188.69	35.3	190.88	194.50	-11.3	18,900	-0.06%
2022/03/28	34.1	183.89	37.1	180.23	177.00	-3.1	18,930	-0.02%
2022/03/25	20.2	178.32	21	179.12	179.50	-0.8	18,298	0.00%
2022/03/24	50	177.05	51	177.30	179.00	-1	17,766	-0.01%
2022/03/23	54	169.73	103	172.35	175.50	-49	16,873	-0.29%	大賣/
2022/03/22	12	154.08	29.6	157.21	160.00	-17.6	15,827	-0.11%
2022/03/21	25.1	153.46	36	154.71	153.50	-11	15,465	-0.07%
2022/03/18	26.6	149.05	83	150.85	149.00	-56.5	15,255	-0.37%
2022/03/17	12	146.67	23	146.48	148.50	-11	14,639	-0.08%
2022/03/16	2	137.50	5	136.80	137.00	-3	14,436	-0.02%
2022/03/15	5	142.30	5	145.90	138.50	0	14,460	0.00%
2022/03/14	1	144.00	1	144.00	145.00	0	14,442	0.00%
2022/03/11	1	142.50	2	143.75	143.00	-1	14,740	-0.01%
2022/03/10	7	145.71	2.2	146.18	143.00	4.8	14,906	0.03%
2022/03/09	3	143.83	7	144.35	143.50	-4	15,044	-0.03%
2022/03/08	13	142.62	11	143.64	140.00	2	15,349	0.01%
2022/03/07	5	138.50	3	138.00	138.00	2	16,046	0.01%
2022/03/04	36	145.07	34	144.56	144.50	2	17,325	0.01%
2022/03/03	10	145.50	3	145.83	145.50	7	18,951	0.04%
2022/03/02	4	142.50	6	141.42	143.00	-2	19,522	-0.01%
2022/03/01	3	139.50	6.2	140.00	139.50	-3.2	20,151	-0.02%
2022/02/25	4	137.13	5	136.80	136.50	-1	20,576	0.00%
2022/02/24	14	135.89	11	135.55	133.50	3	21,396	0.01%
2022/02/23	1	138.50	2	139.75	140.00	-1	21,422	0.00%
2022/02/22	7	137.21	6	137.92	136.50	1	21,565	0.00%
2022/02/21	7	141.57	3	141.50	142.00	4	21,782	0.02%
2022/02/18	9	141.33	10	141.70	144.50	-1	22,092	0.00%
2022/02/17	49	147.26	21	143.95	143.00	28	22,348	0.13%
2022/02/16	26	149.54	20	150.80	147.50	6	22,483	0.03%
2022/02/15	35	147.64	12	147.67	145.50	23	22,383	0.10%
2022/02/14	20	146.65	5.1	146.26	143.50	14.9	22,227	0.07%
2022/02/11	28	148.54	35.1	150.73	152.00	-7.1	22,140	-0.03%
2022/02/10	20.1	148.08	42	150.24	147.50	-21.9	21,979	-0.10%
2022/02/09	12.2	146.30	9.9	145.22	143.00	2.3	21,281	0.01%
2022/02/08	9	144.67	10	144.85	145.00	-1	21,042	0.00%
2022/02/07	17	146.94	17	144.76	144.00	0	21,124	0.00%
2022/01/26	16	141.91	17	142.03	143.00	-1	20,884	0.00%
2022/01/25	13	140.69	17	140.76	140.50	-4	20,809	-0.02%
2022/01/24	7	136.07	6	135.42	138.50	1	20,593	0.00%
2022/01/21	18	139.81	17	138.35	135.00	1	20,604	0.00%
2022/01/20	5	140.10	6.3	140.10	142.00	-1.3	20,533	-0.01%
2022/01/19	26.2	139.63	21	140.07	140.50	5.2	20,662	0.03%
2022/01/18	23.1	135.06	28	139.50	139.00	-4.9	20,828	-0.02%
2022/01/17	3	128.17	7	129.79	131.00	-4	20,616	-0.02%
2022/01/14	1	123.50	1	123.00	124.00	0	21,152	0.00%
2022/01/12	3.1	127.21	4	129.75	126.50	-0.9	22,179	0.00%
2022/01/11	2.1	134.14	3	133.00	130.50	-0.9	22,287	0.00%
2022/01/10	4	134.50	5.1	135.21	137.00	-1.1	22,311	-0.01%
2022/01/07	5	132.50	3	133.00	131.00	2	22,444	0.01%
2022/01/06	1.1	137.95	0	0.00	138.00	1.1	22,628	0.00%
2022/01/05	3.4	141.24	5	140.50	139.50	-1.6	22,911	-0.01%
2022/01/04	8	144.94	4	145.25	143.50	4	23,052	0.02%
2022/01/03	1	140.00	4	140.75	141.00	-3	23,537	-0.01%
2021/12/30	1.1	141.05	0	0.00	141.00	1.1	23,999	0.00%
2021/12/29	13.2	144.40	10	143.20	142.00	3.2	24,430	0.01%
2021/12/28	2	142.00	3	142.83	143.50	-1	24,848	0.00%
2021/12/27	8	143.56	6	143.42	142.50	2	25,173	0.01%
2021/12/24	7.2	145.10	2	143.75	143.00	5.2	25,512	0.02%
2021/12/23	18.1	146.64	19	147.76	145.00	-1	25,614	0.00%
2021/12/22	30	148.23	31.5	149.55	145.50	-1.5	25,562	-0.01%
2021/12/21	9	139.56	0	140.00	139.50	9	25,152	0.04%
2021/12/20	3.2	139.55	1	140.00	139.00	2.2	25,892	0.01%
2021/12/17	1	143.50	13.5	143.65	144.50	-12.5	26,456	-0.05%
2021/12/16	16.1	146.99	18.8	147.36	147.00	-2.7	26,543	-0.01%
2021/12/15	11.1	142.22	6.3	141.88	143.00	4.8	26,464	0.02%
2021/12/14	6.2	141.42	7	141.36	142.00	-0.8	26,689	0.00%
2021/12/13	9.4	138.29	0.7	138.10	138.00	8.7	26,765	0.03%
2021/12/10	7.2	141.41	12	139.54	140.00	-4.8	27,342	-0.02%
2021/12/09	8.2	142.31	3	141.50	141.00	5.2	28,202	0.02%
2021/12/08	31.1	145.33	18.1	143.90	144.50	13.1	28,612	0.05%
2021/12/07	21.5	147.62	51.1	144.99	144.00	-29.5	28,992	-0.10%
2021/12/06	17.3	152.78	14	151.96	149.00	3.3	29,329	0.01%
2021/12/03	14	153.53	19	154.55	154.00	-5	30,337	-0.02%
2021/12/02	39.5	157.37	26	154.60	152.00	13.5	30,465	0.04%
2021/12/01	57	158.85	45	159.20	162.50	12	30,713	0.04%
2021/11/30	54.5	161.06	54.2	159.91	155.50	0.3	30,901	0.00%
2021/11/29	35.1	148.93	58.4	150.61	156.00	-23.3	31,412	-0.07%
2021/11/26	35	141.14	36.1	141.30	143.50	-1.1	31,181	0.00%
2021/11/25	44	142.35	38	142.75	139.00	6	30,992	0.02%
2021/11/24	35	139.17	38	138.99	138.00	-3	30,645	-0.01%
2021/11/23	39.1	144.52	44.2	144.32	143.00	-5.2	31,034	-0.02%
2021/11/22	21	136.55	4.2	138.58	137.50	16.8	31,544	0.05%
2021/11/19	9	138.11	5	138.90	135.50	4	34,292	0.01%
2021/11/18	12	141.46	16.2	140.10	139.50	-4.2	35,764	-0.01%
2021/11/17	14	141.00	21	140.31	143.00	-7	36,558	-0.02%
2021/11/16	26.4	140.22	20	137.45	136.00	6.4	37,590	0.02%
2021/11/15	18	137.72	15.8	138.01	138.50	2.2	38,657	0.01%
2021/11/12	11	134.23	8.7	134.25	133.00	2.3	39,680	0.01%
2021/11/11	2	132.50	6	133.08	130.50	-4	40,366	-0.01%
2021/11/10	15	133.07	20.3	132.17	131.00	-5.3	40,750	-0.01%
2021/11/09	6	129.08	12	130.58	130.00	-6	40,825	-0.01%
2021/11/08	3	122.67	8.2	121.94	122.00	-5.2	40,859	-0.01%
2021/11/05	2	124.50	2	124.50	124.00	0	41,105	0.00%
2021/11/04	8.2	127.05	8	126.25	126.00	0.2	41,586	0.00%
2021/11/03	11	129.50	5	128.70	130.00	6	41,987	0.01%
2021/11/02	12.1	131.68	7.2	128.69	128.00	4.9	42,474	0.01%
2021/11/01	17.2	131.01	12.1	131.09	131.00	5.1	43,019	0.01%
2021/10/29	6.2	130.27	4	130.00	128.00	2.2	44,230	0.00%
2021/10/28	4.1	131.71	2	131.75	129.00	2.1	44,764	0.00%
2021/10/27	8	129.56	12	129.17	132.00	-4	45,083	-0.01%
2021/10/26	65.2	132.86	60.3	128.77	127.00	4.9	45,547	0.01%
2021/10/25	15.3	140.09	5	139.50	139.50	10.3	46,178	0.02%
2021/10/22	26.3	140.60	30	141.62	144.00	-3.7	46,175	-0.01%
2021/10/21	60	140.34	58.9	139.34	136.00	1.2	46,465	0.00%
2021/10/20	9	134.00	22	134.07	135.00	-13	46,586	-0.03%
2021/10/19	12.2	126.75	11.1	127.56	128.50	1.1	47,139	0.00%
2021/10/18	8	123.38	8.1	122.44	123.00	-0.1	47,995	0.00%
2021/10/15	3	122.50	20	123.30	122.00	-17	48,377	-0.04%
2021/10/14	4	119.25	3	117.50	118.00	1	48,819	0.00%
2021/10/13	20	121.30	14.2	122.66	120.50	5.9	49,261	0.01%
2021/10/12	4	130.00	21	129.98	128.50	-17	49,863	-0.03%
2021/10/08	48	135.45	49	134.24	131.00	-1	50,305	0.00%
2021/10/07	107	131.37	80	132.74	133.50	27	50,945	0.05%	大買/
2021/10/06	91	127.65	90	128.20	130.50	1	50,971	0.00%
2021/10/05	7	125.21	14	121.82	126.50	-7	51,717	-0.01%
2021/10/04	5	126.10	6	123.33	121.50	-1	52,128	0.00%
2021/10/01	7	125.57	20.8	124.79	124.00	-13.8	52,726	-0.03%
2021/09/30	3	134.67	1.2	135.43	134.00	1.9	53,156	0.00%
2021/09/29	14.2	135.65	35.2	135.08	134.00	-21	53,244	-0.04%
2021/09/28	40	133.68	28	135.50	139.00	12	53,458	0.02%
2021/09/27	78.1	137.14	44.1	135.63	138.00	34.1	53,472	0.06%
2021/09/24	18.3	133.05	35	132.70	135.00	-16.8	52,807	-0.03%
2021/09/23	5	127.10	23	126.70	124.50	-18	52,292	-0.03%
2021/09/22	16	122.41	11	123.55	125.00	5	52,340	0.01%
2021/09/17	27	124.06	13.1	125.31	126.50	14	52,383	0.03%
2021/09/16	21	121.02	17	120.74	121.50	4	52,394	0.01%
2021/09/15	47	121.04	40.3	120.81	120.00	6.7	52,459	0.01%
2021/09/14	30.2	123.59	45	124.11	121.50	-14.8	52,046	-0.03%
2021/09/13	17	132.32	10	131.80	129.00	7	51,349	0.01%
2021/09/10	65.1	129.94	49	130.79	133.00	16.1	51,054	0.03%
2021/09/09	40	133.73	28	133.82	133.00	12	50,598	0.02%
2021/09/08	87.1	131.98	98.2	131.23	130.50	-11.2	50,078	-0.02%
2021/09/07	18.9	141.98	11.2	144.01	138.50	7.8	49,056	0.02%
2021/09/06	25.4	155.29	22.1	155.07	153.50	3.4	48,713	0.01%
2021/09/03	31.2	164.84	28	164.36	165.50	3.2	48,488	0.01%
2021/09/02	69.1	167.73	53.5	167.82	159.00	15.6	48,252	0.03%
2021/09/01	48	163.60	59.4	163.91	167.00	-11.4	46,980	-0.02%
2021/08/31	15.1	154.10	22	152.93	155.00	-6.9	46,231	-0.01%
2021/08/30	17.2	151.68	13.1	150.57	150.00	4.1	46,138	0.01%
2021/08/27	36.3	151.60	28.5	151.88	150.00	7.8	46,457	0.02%
2021/08/26	56.1	160.60	56	159.69	158.00	0.1	46,194	0.00%
2021/08/25	133.5	164.53	116.6	163.99	158.50	16.9	45,344	0.04%	大買/大賣/
2021/08/24	38	158.33	57.6	159.29	163.50	-19.6	43,208	-0.05%
2021/08/23	25.1	150.82	23	150.15	149.00	2.1	42,798	0.00%
2021/08/20	147.1	142.59	143	143.40	144.00	4.1	43,009	0.01%	大買/大賣/
2021/08/19	239	148.54	244.6	146.61	135.00	-5.6	42,007	-0.01%	大買/大賣/
2021/08/18	49.4	139.41	43.1	140.02	150.00	6.3	40,718	0.02%
2021/08/17	45	140.54	36.5	139.39	137.50	8.5	39,881	0.02%
2021/08/16	17.1	135.41	22.1	135.88	135.50	-5	39,150	-0.01%
2021/08/13	25	136.96	102	133.99	130.50	-77	38,780	-0.20%	大賣/
2021/08/12	13.8	135.00	10	134.40	136.50	3.8	38,600	0.01%
2021/08/11	36.1	136.89	35	130.50	128.00	1.1	38,648	0.00%
2021/08/10	18.1	134.42	37.1	133.37	135.00	-19	38,582	-0.05%
2021/08/09	11.4	144.23	8	140.75	138.50	3.4	38,319	0.01%
2021/08/06	317.4	147.21	325.1	147.47	150.00	-7.7	38,020	-0.02%	大買/大賣/
2021/08/05	36.1	146.74	30.2	145.71	144.50	5.9	37,805	0.02%
2021/08/04	50.7	150.19	47	150.45	149.50	3.6	37,759	0.01%
2021/08/03	27.2	139.05	33.2	140.41	142.00	-5.9	36,910	-0.02%
2021/08/02	20	136.28	16	135.53	135.00	4	36,810	0.01%
2021/07/30	33.3	140.52	36	139.85	135.00	-2.7	36,379	-0.01%
2021/07/29	28.3	131.50	17.2	133.26	136.50	11.1	35,710	0.03%
2021/07/28	13.2	134.88	1.1	139.39	132.50	12.1	34,588	0.04%
2021/07/27	45.2	154.53	41.2	148.73	147.00	4	34,541	0.01%
2021/07/26	33.1	149.02	39.2	151.06	155.00	-6.1	33,627	-0.02%
2021/07/23	36.3	144.56	112.3	151.20	141.00	-75.9	32,848	-0.23%	大賣/
2021/07/22	189.6	153.95	179.5	151.24	153.00	10.1	32,220	0.03%	大買/大賣/
2021/07/21	11	143.64	30.7	144.65	147.50	-19.7	31,411	-0.06%
2021/07/20	34.4	137.40	36.6	136.14	134.50	-2.2	31,298	-0.01%
2021/07/19	54	138.29	34.4	134.86	134.00	19.6	31,150	0.06%
2021/07/16	36.1	133.70	33.3	136.74	137.00	2.8	31,080	0.01%
2021/07/15	16	126.59	16	127.00	130.00	0	30,465	0.00%
2021/07/14	54	126.01	56.4	125.11	124.50	-2.4	30,605	-0.01%
2021/07/13	8.4	120.95	11.1	120.88	123.00	-2.7	30,442	-0.01%
2021/07/12	74.4	112.53	54.2	112.41	112.00	20.3	30,802	0.07%
2021/07/09	27	101.42	61.4	103.97	105.50	-34.3	29,847	-0.12%
2021/07/08	29	95.93	26	95.62	96.20	3	29,423	0.01%
2021/07/07	16	92.86	178.2	95.43	95.50	-162.2	29,117	-0.56%	大賣/鉅額交易
2021/07/06	15	86.88	6	87.32	86.90	9	28,520	0.03%
2021/07/05	39.3	88.03	35	87.32	86.20	4.3	28,772	0.01%
2021/07/02	71	84.53	11	81.67	86.00	60	28,994	0.21%
2021/07/01	11	79.56	6	79.98	78.90	5	29,316	0.02%
2021/06/30	14	80.79	18	81.54	80.30	-4	29,785	-0.01%
2021/06/29	19	84.43	12	83.11	81.10	7	31,403	0.02%
2021/06/28	3	85.17	23	85.08	84.90	-20	33,429	-0.06%
2021/06/25	16	84.62	15.5	84.88	84.30	0.5	34,038	0.00%
2021/06/24	10	83.67	12	83.45	83.50	-2	33,812	-0.01%
2021/06/23	8	80.66	11.1	80.98	82.40	-3.1	33,654	-0.01%
2021/06/22	13	81.73	22	81.65	79.20	-9	33,733	-0.03%
2021/06/21	7	80.61	47	79.64	79.90	-40	33,417	-0.12%
2021/06/18	2	80.25	3.2	80.89	79.60	-1.2	33,176	0.00%
2021/06/17	5.2	79.45	3	80.33	81.50	2.2	33,009	0.01%
2021/06/16	6	81.17	6	80.50	79.90	0	32,827	0.00%
2021/06/15	6.4	83.00	10	84.27	82.30	-3.6	32,627	-0.01%
2021/06/11	28.2	84.66	36	84.78	83.00	-7.8	32,497	-0.02%
2021/06/10	37	82.83	30	83.03	83.10	7	31,950	0.02%
2021/06/09	21	79.84	4	79.75	78.60	17	31,065	0.05%
2021/06/08	33	77.44	18	77.41	77.00	15	30,472	0.05%
2021/06/07	20	85.21	16	84.68	83.10	4	29,770	0.01%
2021/06/04	34	87.42	47	87.27	86.00	-13	29,326	-0.04%
2021/06/03	25	86.60	12	85.56	85.70	13	28,631	0.05%
2021/06/02	25	85.80	27.1	85.33	83.00	-2	28,030	-0.01%
2021/06/01	19	84.01	33	84.47	86.10	-14	27,484	-0.05%
2021/05/31	62.1	83.82	44	83.46	81.90	18.1	26,770	0.07%
2021/05/28	23	77.15	41	78.33	79.20	-18	25,574	-0.07%
2021/05/27	21	70.13	19.5	70.82	72.00	1.5	24,303	0.01%
2021/05/26	3	68.87	21	68.67	68.50	-18	23,964	-0.08%
2021/05/25	18	69.36	46	69.70	68.20	-28	23,809	-0.12%
2021/05/24	32	65.34	7	67.16	66.80	25	23,310	0.11%
2021/05/21	58	64.47	14	64.29	64.00	44	23,089	0.19%
2021/05/20	11	64.59	3	65.07	62.90	8	23,202	0.03%
2021/05/19	13.5	66.69	4	64.85	66.00	9.5	23,128	0.04%
2021/05/18	1	62.90	2	60.90	62.90	-1	22,850	0.00%
2021/05/17	7	57.79	60	59.28	57.20	-53	22,602	-0.23%
2021/05/14	35	65.95	25.2	64.89	63.50	9.8	22,280	0.04%
2021/05/13	44	63.74	10	64.05	62.90	34	21,942	0.15%
2021/05/12	58.2	67.03	87	63.02	63.50	-28.8	21,570	-0.13%
2021/05/11	32	68.82	18.4	68.69	67.00	13.6	20,854	0.07%
2021/05/10	48.4	72.46	40	72.87	74.00	8.4	20,353	0.04%
2021/05/07	0	0.00	7.1	67.02	67.30	-7.1	19,787	-0.04%
2021/05/06	8	62.73	29	63.24	61.20	-21	19,751	-0.11%
2021/05/05	33	65.45	4	66.78	62.80	29	19,622	0.15%
2021/05/04	10	64.60	5	64.64	64.40	5	19,451	0.03%
2021/05/03	11	68.34	26	67.76	67.00	-15	19,143	-0.08%
2021/04/29	20	70.38	5	70.02	69.00	15	18,981	0.08%
2021/04/28	11	70.47	22.7	70.54	69.60	-11.7	18,872	-0.06%
2021/04/27	29	72.96	8	73.76	72.10	21	18,631	0.11%
2021/04/26	14	76.93	20	76.60	75.40	-6	18,336	-0.03%
2021/04/23	6	75.48	201.2	73.65	74.40	-195.2	17,959	-1.09%	大賣/鉅額交易
2021/04/22	12	75.09	35	75.19	72.60	-23	17,593	-0.13%
2021/04/21	16	73.33	8	73.35	73.40	8	17,087	0.05%
2021/04/20	11	73.72	7.6	72.78	73.00	3.4	16,800	0.02%
2021/04/19	162	72.08	13	71.02	70.00	149	16,096	0.93%	大買/鉅額交易
2021/04/16	235	70.36	93	69.52	71.10	142	15,114	0.94%	大買/鉅額交易
2021/04/15	54.2	64.09	17	64.46	64.70	37.2	14,251	0.26%
2021/04/14	6	61.60	11	61.17	63.70	-5	13,976	-0.04%
2021/04/13	44	66.29	35	66.52	65.60	9	13,548	0.07%
2021/04/12	2	66.65	6.8	66.57	66.70	-4.8	12,897	-0.04%
2021/04/09	10.9	61.00	59	61.84	60.70	-48.1	12,824	-0.38%
2021/04/08	84.4	66.47	65	65.64	64.00	19.4	12,398	0.16%
2021/04/07	10	63.30	90	64.20	64.20	-80	11,648	-0.69%
2021/04/06	16	59.14	30	59.32	58.40	-14	11,053	-0.13%
2021/04/01	64	58.74	59.8	59.24	58.20	4.2	10,491	0.04%
2021/03/31	136	55.50	85.3	56.51	57.40	50.7	8,769	0.58%	大買/
2021/03/30	12	49.56	98	49.73	52.20	-86	6,590	-1.30%
2021/03/29	5.5	47.73	18	48.05	47.50	-12.5	5,909	-0.21%
2021/03/26	31	47.33	38	47.41	47.45	-7	5,852	-0.12%
2021/03/25	20	46.84	19	46.73	47.00	1	5,689	0.02%
2021/03/23	0	0.00	1	44.65	44.65	-1	5,427	-0.02%
2021/03/19	0	0.00	1	44.50	44.50	-1	5,708	-0.02%
2021/03/18	0	0.00	35	45.07	45.00	-35	5,742	-0.61%
2021/03/17	0	0.00	1.3	45.45	45.15	-1.3	5,847	-0.02%
2021/03/16	52.1	46.43	6	46.13	46.50	46.1	5,917	0.78%
2021/03/15	17.3	45.53	2	44.90	45.50	15.3	6,056	0.25%
2021/03/12	1	44.60	0	0.00	44.60	1	6,178	0.02%
2021/03/11	5	44.57	0	0.00	44.60	5	6,587	0.08%
2021/03/10	1	43.90	1	44.15	43.90	0	6,813	0.00%
2021/03/08	7.1	44.35	0	0.00	43.95	7.1	7,316	0.10%
2021/03/05	6	44.34	0	0.00	44.30	6	7,337	0.08%
2021/03/04	20	45.17	2	44.85	45.00	18	7,367	0.24%
2021/03/03	6	45.79	5	45.02	46.20	1	7,644	0.01%
2021/03/02	6	47.07	0	0.00	46.30	6	7,592	0.08%
2021/02/26	3	47.40	4	47.43	47.35	-1	7,537	-0.01%
2021/02/25	0	0.00	9	47.33	46.90	-9	7,510	-0.12%
2021/02/24	5	46.65	4	46.70	46.70	1	7,609	0.01%
2021/02/23	7	46.46	6	46.60	46.65	1	7,591	0.01%
2021/02/22	12	47.34	0	0.00	47.45	12	7,530	0.16%
2021/02/19	3	45.80	24	47.47	47.45	-21	7,275	-0.29%
2021/02/18	0	0.00	2	46.60	46.85	-2	7,114	-0.03%
2021/02/17	5	45.20	5	46.02	46.15	0	7,002	0.00%
2021/02/05	25	44.15	0	0.00	44.20	25	6,944	0.36%
2021/02/03	9	43.72	0	0.00	43.70	9	6,939	0.13%
2021/01/29	16	44.53	15	43.55	43.10	1	6,909	0.01%
2021/01/28	10	44.52	5	44.45	44.35	5	6,858	0.07%
2021/01/27	1	44.95	10	45.10	45.45	-9	6,841	-0.13%
2021/01/26	14	45.21	12	45.03	44.70	2	6,806	0.03%
2021/01/25	13	44.43	18	44.93	44.90	-5	6,778	-0.07%
2021/01/22	1	43.75	5	44.50	44.65	-4	6,759	-0.06%
2021/01/21	22	44.72	1	44.60	44.05	21	6,733	0.31%
2021/01/20	9	45.39	2	46.15	45.10	7	6,699	0.10%
2021/01/19	4	46.13	2	46.70	46.10	2	6,581	0.03%
2021/01/18	5	46.26	5	46.04	46.10	0	6,537	0.00%
2021/01/15	16	47.71	18	48.01	47.30	-2	6,465	-0.03%
2021/01/14	2	48.05	5	47.64	48.20	-3	6,337	-0.05%
2021/01/13	5	46.59	1	46.45	46.55	4	6,131	0.07%
2021/01/12	12	47.02	3	47.28	46.15	9	6,067	0.15%
2021/01/11	14	47.37	20.5	46.95	47.50	-6.5	5,985	-0.11%
2021/01/08	1.3	45.59	0	0.00	45.35	1.3	5,832	0.02%
2021/01/07	5.1	45.63	0	0.00	45.80	5.1	5,840	0.09%
2021/01/06	2.4	46.38	2	46.30	45.65	0.4	5,914	0.01%
2021/01/05	8.1	46.78	0.1	47.10	46.85	8.1	5,892	0.14%
2021/01/04	5.5	48.14	4.1	47.88	47.65	1.4	5,976	0.02%
2020/12/31	5	47.75	5	47.53	47.45	0	5,860	0.00%
2020/12/30	0	0.00	3	46.63	46.70	-3	5,800	-0.05%
2020/12/29	4	46.25	4	46.05	46.20	0	5,800	0.00%
2020/12/28	3	46.57	12	46.73	46.65	-9	5,771	-0.16%
2020/12/25	5	46.00	4	46.49	46.40	1	5,712	0.02%
2020/12/24	0	0.00	5	46.75	46.75	-5	5,641	-0.09%
2020/12/23	26	46.14	30	45.97	46.20	-4	5,543	-0.07%
2020/12/22	6	45.78	18	45.96	44.90	-12	5,383	-0.22%
2020/12/21	6	44.62	3	44.27	45.05	3	5,259	0.06%
2020/12/18	3	45.18	0	0.00	44.75	3	5,182	0.06%
2020/12/17	6	45.04	11	45.00	45.00	-5	5,165	-0.10%
2020/12/16	2.6	45.44	3	45.67	45.30	-0.4	5,161	-0.01%
2020/12/15	47.4	45.38	6.1	45.59	45.15	41.2	5,109	0.81%
2020/12/14	0	0.00	1	47.60	47.40	-1	4,874	-0.02%
2020/12/11	2	47.05	20	47.08	46.95	-18	4,843	-0.37%
2020/12/10	1	48.50	7	48.02	48.25	-6	4,790	-0.13%
2020/12/09	19	50.85	4	51.20	51.00	15	4,654	0.32%
2020/12/08	3	49.87	6	49.87	50.20	-3	4,480	-0.07%
2020/12/07	19	51.07	11	51.14	50.80	8	4,324	0.18%
2020/12/04	2	48.70	16	48.91	48.75	-14	3,916	-0.36%
2020/12/03	12	47.49	18	47.99	47.50	-6	3,684	-0.16%
2020/12/02	5	45.68	2	46.08	46.45	3	3,307	0.09%
2020/12/01	0	0.00	5	44.72	45.50	-5	3,232	-0.15%
2020/11/30	1	45.45	4	45.15	45.20	-3	3,333	-0.09%
2020/11/27	9	46.50	10	46.59	45.75	-1	3,579	-0.03%
2020/11/26	2	44.10	2	44.00	44.35	0	3,259	0.00%
2020/11/24	1	44.00	1	44.70	43.90	0	3,200	0.00%
2020/11/23	3	44.90	15	44.78	44.80	-12	3,145	-0.38%
2020/11/20	3	43.65	7	43.06	43.70	-4	2,993	-0.13%
2020/11/17	1	42.50	0	0.00	42.35	1	2,936	0.03%
2020/11/16	4	41.95	7.4	41.96	42.05	-3.4	2,982	-0.11%
2020/11/13	5	41.91	5	41.83	41.90	0	3,028	0.00%
2020/11/12	29	42.91	17	42.70	42.55	12	3,059	0.39%
2020/11/11	10	42.76	0	0.00	42.80	10	3,120	0.32%
2020/11/10	3	42.68	2	42.63	42.50	1	3,138	0.03%
2020/11/09	3	42.28	0	0.00	42.35	3	3,181	0.09%
2020/11/06	1	41.80	0	0.00	41.90	1	3,206	0.03%
2020/11/05	3	41.80	0	0.00	41.80	3	3,263	0.09%
2020/11/04	0	0.00	6	41.69	41.70	-6	3,371	-0.18%
2020/11/02	7	40.97	0	0.00	40.90	7	3,436	0.20%
2020/10/29	1	41.70	4	41.21	42.20	-3	3,572	-0.08%
2020/10/28	2	42.80	6	42.25	42.10	-4	3,609	-0.11%
2020/10/27	3	43.60	0	0.00	43.85	3	3,619	0.08%
2020/10/26	3	44.25	1	43.90	43.90	2	3,690	0.05%
2020/10/22	4	43.56	11	44.28	43.50	-7	3,787	-0.18%
2020/10/21	5	45.50	0	0.00	45.60	5	3,744	0.13%
2020/10/19	1	45.55	1	45.65	45.65	0	3,768	0.00%
2020/10/15	0	0.00	3	46.20	46.10	-3	3,764	-0.08%
2020/10/14	11	46.72	10	46.67	46.50	1	3,768	0.03%
2020/10/13	2	46.15	32	45.63	45.85	-30	3,693	-0.81%
2020/10/12	21	46.79	22	45.49	45.50	-1	3,642	-0.03%
2020/10/08	6	44.92	8	45.03	45.15	-2	3,536	-0.06%
2020/10/07	8	44.62	8	44.54	44.55	0	3,507	0.00%
2020/10/06	3	43.53	3	43.90	44.10	0	3,465	0.00%
2020/10/05	1	42.85	2	41.90	42.80	-1	3,508	-0.03%
2020/09/28	4	41.53	0	0.00	41.70	4	4,303	0.09%
2020/09/24	15	42.55	3	42.28	42.05	12	4,396	0.27%
2020/09/23	0	0.00	5	43.60	43.75	-5	4,394	-0.11%
2020/09/22	1	43.95	0	0.00	44.00	1	4,399	0.02%
2020/09/21	11	45.63	5	45.31	45.05	6	4,359	0.14%
2020/09/18	1	45.40	4	45.20	45.20	-3	4,321	-0.07%
2020/09/17	2	45.60	2	45.25	45.25	0	4,319	0.00%
2020/09/16	2	45.65	0	0.00	45.30	2	4,300	0.05%
2020/09/15	1	45.40	1	45.40	45.00	0	4,317	0.00%
2020/09/14	1	44.45	2	44.05	44.80	-1	4,231	-0.02%
2020/09/11	1	43.10	0	0.00	43.10	1	4,186	0.02%
2020/09/10	0	0.00	5	43.95	43.95	-5	4,162	-0.12%
2020/09/09	1	44.40	0	0.00	44.35	1	4,145	0.02%
2020/09/08	6	44.86	1	44.80	44.75	5	4,132	0.12%
2020/09/07	8	45.50	20	44.80	44.75	-12	4,107	-0.29%
2020/09/03	2	46.15	4	45.54	45.50	-2	4,036	-0.05%
2020/09/02	26	46.57	43	46.38	46.60	-17	3,899	-0.44%
2020/09/01	0	0.00	6	42.75	43.20	-6	3,618	-0.17%
2020/08/27	2	43.40	0	0.00	43.15	2	3,720	0.05%
2020/08/25	6	43.75	0	0.00	43.80	6	3,756	0.16%
2020/08/24	4	43.35	9	42.89	42.85	-5	3,777	-0.13%
2020/08/21	6	42.88	4	42.70	43.05	2	3,855	0.05%
2020/08/20	8	42.21	8	42.68	42.55	0	3,846	0.00%
2020/08/19	54	44.42	19	44.07	44.00	35	3,804	0.92%
2020/08/18	10	45.93	4	46.58	45.65	6	3,761	0.16%
2020/08/17	11	46.49	1	46.60	46.65	10	3,716	0.27%
2020/08/14	4	45.48	0	0.00	45.60	4	3,649	0.11%
2020/08/13	4	46.30	1	46.70	45.95	3	3,628	0.08%
2020/08/12	14	45.36	18	45.36	45.15	-4	3,551	-0.11%
2020/08/11	4	45.13	2	45.28	44.95	2	3,516	0.06%
2020/08/10	1	47.85	11	47.40	47.30	-10	3,459	-0.29%
2020/08/07	3	47.10	3	47.10	47.10	0	3,354	0.00%
2020/08/06	1	46.15	22	47.06	46.00	-21	3,321	-0.63%
2020/08/05	0	0.00	7	46.93	47.00	-7	3,283	-0.21%
2020/08/04	17	47.46	39	47.82	47.00	-22	3,286	-0.67%
2020/08/03	4	46.00	1	46.35	46.40	3	3,226	0.09%
2020/07/31	19	45.94	6	46.05	46.30	13	3,255	0.40%
2020/07/30	31	45.29	2	45.25	46.00	29	3,211	0.90%
2020/07/29	0	0.00	1	44.25	44.95	-1	3,135	-0.03%
2020/07/28	1	44.85	3	44.40	42.70	-2	3,103	-0.06%
2020/07/27	13	43.33	2	43.68	44.00	11	3,047	0.36%
2020/07/24	1	42.95	3	43.67	42.70	-2	3,010	-0.07%
2020/07/23	2	44.05	2	44.35	44.20	0	2,999	0.00%
2020/07/22	2	44.28	7	43.80	44.60	-5	2,977	-0.17%
2020/07/21	0	0.00	1	43.20	43.20	-1	2,941	-0.03%
2020/07/17	1	43.00	2	43.05	43.00	-1	2,887	-0.03%
2020/07/16	5	42.16	0	0.00	42.30	5	2,866	0.17%
2020/07/15	23	42.35	0	0.00	41.70	23	2,861	0.80%
2020/07/14	7	43.54	2	43.70	43.30	5	2,902	0.17%
2020/07/13	1	43.55	30	43.75	43.80	-29	2,906	-1.00%
2020/07/10	19	43.67	7	43.94	43.70	12	2,895	0.41%
2020/07/09	27	46.55	13	48.37	45.55	14	2,814	0.50%
2020/07/08	45	47.86	54	47.99	47.45	-9	2,649	-0.34%
2020/07/07	0	0.00	18	44.47	45.35	-18	2,235	-0.81%
2020/07/06	2	40.75	1	40.55	41.25	1	2,022	0.05%
2020/07/03	4	40.96	35	40.97	40.85	-31	1,990	-1.56%
2020/07/02	2	40.35	3	40.30	40.40	-1	1,919	-0.05%
2020/06/23	2	38.30	0	0.00	38.35	2	1,914	0.10%
2020/06/22	3	39.72	2	39.38	38.70	1	1,906	0.05%
2020/06/12	0	0.00	1	37.80	38.00	-1	1,895	-0.05%
2020/06/11	1	39.15	5	39.14	38.20	-4	1,906	-0.21%
2020/06/10	2	39.20	10	39.24	39.35	-8	1,906	-0.42%
2020/06/09	2	39.63	2	39.70	39.40	0	1,938	0.00%
2020/06/08	3	39.95	2	40.28	39.55	1	1,954	0.05%
2020/06/05	3	39.95	0	0.00	40.10	3	1,936	0.15%
2020/06/04	0	0.00	1	39.20	38.95	-1	1,896	-0.05%
2020/05/29	10	39.10	0	0.00	39.05	10	1,963	0.51%
2020/05/28	3	38.97	0	0.00	38.95	3	1,932	0.16%
2020/05/22	4	37.00	0	0.00	37.30	4	1,799	0.22%
2020/05/21	0	0.00	0.2	37.00	36.95	-0.2	1,780	-0.01%
2020/05/12	1	38.70	1	38.00	38.15	0	1,772	0.00%
2020/05/11	1	38.95	152	38.52	38.30	-151	1,763	-8.56%	大賣/鉅額交易
2020/05/08	1	39.45	2	39.13	39.15	-1	1,720	-0.06%
2020/05/07	1	38.30	3	38.25	39.15	-2	1,648	-0.12%
2020/05/06	1	37.75	1	37.85	37.40	0	1,566	0.00%
2020/05/04	0	0.00	1	36.40	36.25	-1	1,529	-0.07%
2020/04/30	0	0.00	10	37.62	37.70	-10	1,516	-0.66%
2020/04/29	0	0.00	1	37.20	37.30	-1	1,523	-0.07%
2020/04/28	10	37.32	0	0.00	36.85	10	1,526	0.65%
2020/04/27	0	0.00	10.3	36.61	36.95	-10.3	1,557	-0.66%
2020/04/23	1	35.85	5	35.77	36.00	-4	1,565	-0.26%
2020/04/22	10	35.75	0	0.00	35.60	10	1,564	0.64%
2020/04/21	5	35.54	10	35.60	35.15	-5	1,563	-0.32%
2020/04/20	0	0.00	3	36.72	36.80	-3	1,551	-0.19%
2020/04/17	3	38.40	5	37.62	37.25	-2	1,546	-0.13%
2020/04/16	10	35.40	0	0.00	36.90	10	1,458	0.69%
2020/04/15	0	0.00	0.1	35.70	35.60	-0.1	1,428	0.00%
2020/04/10	0	0.00	1	34.10	34.00	-1	1,392	-0.07%
2020/04/09	2	34.20	2	35.20	34.15	0	1,431	0.00%
2020/04/08	1	34.85	0	0.00	34.95	1	1,466	0.07%
2020/04/07	1	34.35	1	34.20	34.35	0	1,448	0.00%
2020/04/06	0.1	33.65	0	0.00	33.65	0.1	1,434	0.00%
2020/03/31	8	31.40	0	0.00	31.10	8	1,399	0.57%
2020/03/30	0	0.00	13	30.47	31.05	-13	1,403	-0.93%
2020/03/23	15	28.55	0	0.00	28.10	15	1,423	1.05%
2020/03/18	0	0.00	1	30.75	30.20	-1	1,403	-0.07%
2020/03/17	1	30.65	101	30.22	30.20	-100	1,399	-7.15%	大賣/
2020/03/13	11	34.58	1	34.70	35.00	10	1,369	0.73%
2020/03/12	0	0.00	1	38.85	38.20	-1	1,354	-0.07%
2020/03/11	0	0.00	3	41.80	41.40	-3	1,335	-0.22%
2020/03/09	5	45.12	6	45.19	43.40	-1	1,310	-0.07%
2020/03/06	8	42.81	3	42.95	42.90	5	1,193	0.42%
2020/02/25	1	42.15	1	42.95	42.90	0	1,527	0.00%
2020/02/24	0	0.00	58	42.50	42.80	-58	1,530	-3.79%
2020/02/20	7	44.13	0	0.00	44.10	7	1,556	0.45%
2020/02/19	0	0.00	1	41.50	42.20	-1	1,519	-0.07%
2020/02/18	2	41.03	0	0.00	41.05	2	1,516	0.13%
2020/02/05	15	41.80	0	0.00	41.65	15	1,598	0.94%
2020/01/30	1	43.05	5	41.40	41.45	-4	1,790	-0.22%
2020/01/20	6	45.85	1	45.90	45.85	5	1,782	0.28%
2020/01/15	0	0.00	1	46.20	46.10	-1	1,805	-0.06%
2020/01/07	0	0.00	2	46.40	46.25	-2	1,999	-0.10%
2020/01/03	6	47.85	1	47.20	47.20	5	2,008	0.25%
2020/01/02	0	0.00	14	47.56	48.40	-14	1,967	-0.71%
2019/12/31	2	47.05	0	0.00	46.75	2	1,935	0.10%
2019/12/30	1	47.10	0	0.00	47.10	1	1,936	0.05%
2019/12/27	11	47.55	2	47.53	47.55	9	1,933	0.47%
2019/12/25	5	47.05	0	0.00	47.00	5	1,941	0.26%
2019/12/24	0	0.00	1	47.30	47.00	-1	1,937	-0.05%
2019/12/23	29	46.33	1	46.35	46.55	28	1,898	1.48%
2019/12/20	3	46.57	10	46.50	46.60	-7	1,898	-0.37%
2019/12/19	3	46.55	0	0.00	46.50	3	1,906	0.16%
2019/12/17	0.7	46.85	0	0.00	46.85	0.7	1,952	0.04%
2019/12/16	29	46.80	0.2	46.80	46.80	28.8	1,961	1.47%
2019/12/11	5	46.62	0	0.00	46.60	5	1,972	0.25%
2019/12/10	2	46.90	4.3	46.91	47.00	-2.3	1,987	-0.11%
2019/12/09	0	0.00	24	47.65	47.30	-24	2,025	-1.18%
2019/12/06	1	47.50	0	0.00	47.10	1	2,110	0.05%
2019/12/05	2	46.98	0	0.00	46.70	2	2,159	0.09%
2019/12/04	1	46.30	0	0.00	46.35	1	2,182	0.05%
2019/12/03	6	46.65	3	46.45	46.65	3	2,211	0.14%
2019/12/02	0	0.00	12	47.15	46.40	-12	2,217	-0.54%
2019/11/29	35	49.81	6.3	49.48	48.35	28.7	2,186	1.31%
2019/11/27	0	0.00	5	47.70	47.50	-5	2,020	-0.25%
2019/11/26	2	47.75	0	0.00	47.25	2	2,061	0.10%
2019/11/25	44	47.75	34	47.76	47.70	10	2,041	0.49%
2019/11/19	0	0.00	2	47.78	47.45	-2	2,202	-0.09%
2019/11/18	111	47.84	0.8	48.00	47.95	110.2	2,206	4.99%	大買/鉅額交易
2019/11/15	0.1	47.45	0	0.00	47.45	0.1	2,238	0.00%
2019/11/14	0	0.00	2	47.00	46.75	-2	2,228	-0.09%
2019/11/13	0	0.00	5	46.90	46.65	-5	2,240	-0.22%
2019/11/11	0	0.00	6	47.09	46.30	-6	2,258	-0.27%
2019/11/08	0.4	47.05	2	46.90	47.05	-1.6	2,247	-0.07%
2019/11/05	0	0.00	2	47.20	47.20	-2	2,238	-0.09%
2019/11/04	0	0.00	10	47.25	47.15	-10	2,240	-0.45%
2019/11/01	5	46.70	5	46.80	46.70	0	2,238	0.00%
2019/10/31	0	0.00	3	46.85	46.50	-3	2,265	-0.13%
2019/10/30	1	47.05	5	47.05	47.50	-4	2,249	-0.18%
2019/10/29	16	47.69	8	47.74	47.25	8	2,313	0.35%
2019/10/28	14	48.40	17	48.46	48.35	-3	2,408	-0.12%
2019/10/25	1	50.30	2	49.85	49.85	-1	2,298	-0.04%
2019/10/24	2	49.68	2	49.55	49.60	0	2,285	0.00%
2019/10/23	3	49.07	0	0.00	49.15	3	2,286	0.13%
2019/10/22	3	49.42	1	49.60	49.40	2	2,297	0.09%
2019/10/18	3	49.40	2	49.58	48.85	1	2,296	0.04%
2019/10/17	1	50.30	2	50.40	50.40	-1	2,276	-0.04%
2019/10/16	13	50.60	2	50.75	50.30	11	2,269	0.48%
2019/10/15	45	50.92	18	51.14	51.10	27	2,248	1.20%
2019/10/14	10	50.30	0	0.00	50.40	10	2,197	0.46%
2019/10/09	22	49.69	0	0.00	49.60	22	2,173	1.01%
2019/10/07	0	0.00	10	50.80	50.00	-10	2,207	-0.45%
2019/10/04	1	50.70	12	50.66	50.40	-11	2,244	-0.49%
2019/10/03	1	49.40	0	0.00	50.10	1	2,228	0.04%
2019/09/26	0	0.00	10	50.20	49.95	-10	2,269	-0.44%
2019/09/23	11	51.16	6	50.90	50.80	5	2,285	0.22%
2019/09/20	0	0.00	4	51.10	51.00	-4	2,277	-0.18%
2019/09/19	0	0.00	21.6	49.82	50.40	-21.6	2,242	-0.96%
2019/09/17	0	0.00	1	50.50	50.50	-1	2,209	-0.05%
2019/09/16	1	50.40	0	0.00	50.40	1	2,237	0.04%
2019/09/12	1	52.10	0	0.00	51.40	1	2,244	0.04%
2019/09/11	4	51.73	32	51.89	51.80	-28	2,229	-1.26%
2019/09/10	2	51.50	2	51.55	51.30	0	2,204	0.00%
2019/09/09	2	53.55	32	53.53	52.80	-30	2,163	-1.39%
2019/09/06	63	52.39	4	52.90	51.80	59	2,061	2.86%
2019/09/05	31	52.19	0	0.00	51.80	31	1,994	1.55%
2019/09/03	0	0.00	2	50.80	50.80	-2	1,935	-0.10%
2019/09/02	22	50.95	1	51.20	51.50	21	1,913	1.10%
2019/08/30	7	52.07	6	51.17	50.90	1	1,883	0.05%
2019/08/29	0	0.00	1	51.00	51.30	-1	1,798	-0.06%
2019/08/27	6	50.53	2	50.35	49.95	4	1,732	0.23%
2019/08/26	41	50.12	3	50.30	49.90	38	1,703	2.23%
2019/08/23	2	50.60	10	50.79	50.80	-8	1,647	-0.49%
2019/08/22	2	48.90	0	0.00	49.30	2	1,548	0.13%
2019/08/21	3	49.50	16	49.73	49.30	-13	1,529	-0.85%
2019/08/20	48	49.41	6	49.30	49.50	42	1,515	2.77%
2019/08/19	27	48.20	0	0.00	47.90	27	1,449	1.86%
2019/08/16	6	47.35	4	47.09	47.50	2	1,457	0.14%
2019/08/15	1	46.70	5	46.65	46.20	-4	1,443	-0.28%
2019/08/14	11	46.75	2	47.00	46.95	9	1,443	0.62%
2019/08/13	0	0.00	17	45.86	45.80	-17	1,430	-1.19%
2019/08/12	20	46.53	0	0.00	46.30	20	1,429	1.40%
2019/08/08	6	47.63	0	0.00	48.30	6	1,416	0.42%
2019/08/07	0	0.00	5	47.85	47.00	-5	1,402	-0.36%
2019/08/06	5	47.30	0	0.00	47.80	5	1,405	0.36%
2019/08/02	5	47.81	19	47.80	47.30	-14	1,407	-0.99%
2019/08/01	1	49.30	0	0.00	49.45	1	1,378	0.07%
2019/07/31	13	50.59	4	50.50	49.70	9	1,375	0.65%
2019/07/30	19	53.21	10	52.80	52.00	9	1,298	0.69%
2019/07/29	4	51.30	0	0.00	51.80	4	1,175	0.34%
2019/07/26	1	50.90	0	0.00	51.30	1	1,160	0.09%
2019/07/25	0	0.00	5	51.66	51.90	-5	1,136	-0.44%
2019/07/24	5	51.70	2	51.10	51.70	3	1,129	0.27%
2019/07/23	1	50.60	3	50.40	50.40	-2	1,132	-0.18%
2019/07/19	2	51.20	0	0.00	51.20	2	1,111	0.18%
2019/07/17	1	49.50	0	0.00	49.55	1	1,067	0.09%
2019/07/16	1	50.00	0	0.00	49.95	1	1,086	0.09%
2019/07/12	0	0.00	2	50.10	50.10	-2	1,104	-0.18%
2019/07/11	3	49.92	5	50.25	50.30	-2	1,112	-0.18%
2019/07/10	4	49.43	0	0.00	49.60	4	1,085	0.37%
2019/07/09	1	47.70	0	0.00	47.20	1	1,049	0.10%
2019/07/04	1	48.30	0	0.00	48.50	1	1,129	0.09%
2019/06/26	0	0.00	1	45.65	45.65	-1	1,172	-0.09%
2019/06/25	1	45.50	0	0.00	45.45	1	1,212	0.08%
2019/06/12	2	44.38	0	0.00	44.35	2	1,849	0.11%
2019/05/09	0	0.00	1	47.65	47.15	-1	2,493	-0.04%
2019/05/06	1	48.10	0	0.00	48.00	1	2,520	0.04%
2019/05/02	0	0.00	1	49.35	49.25	-1	2,559	-0.04%
2019/04/30	1	48.55	2	48.33	49.00	-1	2,609	-0.04%
2019/04/29	4	49.93	2	48.15	48.10	2	2,845	0.07%
2019/04/26	10	50.80	0	0.00	50.80	10	2,894	0.35%
2019/04/25	5	51.30	1	51.80	51.40	4	2,978	0.13%
2019/04/24	5	51.30	0	0.00	51.20	5	3,042	0.16%
2019/04/22	0	0.00	5	52.20	52.70	-5	3,037	-0.16%
2019/04/19	0	0.00	2	50.65	50.80	-2	3,017	-0.07%
2019/04/18	1	50.00	0	0.00	50.40	1	3,009	0.03%
2019/04/17	0	0.00	6	51.67	51.40	-6	3,023	-0.20%
2019/04/16	8	50.48	3	51.17	51.00	5	3,014	0.17%
2019/04/15	0	0.00	1	51.30	51.00	-1	2,996	-0.03%
2019/04/12	8	51.20	0	0.00	50.90	8	2,998	0.27%
2019/04/11	0	0.00	3	53.20	52.30	-3	2,988	-0.10%
2019/04/10	0	0.00	2	55.20	54.00	-2	2,958	-0.07%
2019/04/09	2	53.15	0	0.00	53.90	2	2,891	0.07%
2019/04/03	0	0.00	3	52.23	52.70	-3	2,836	-0.11%
2019/03/29	2	51.90	2	51.90	51.80	0	2,776	0.00%
2019/03/28	0	0.00	1	52.60	51.40	-1	2,767	-0.04%
2019/03/27	3	51.40	1	51.90	51.90	2	2,734	0.07%
2019/03/26	2	51.90	0	0.00	52.00	2	2,714	0.07%
2019/03/25	1	51.00	0	0.00	51.00	1	2,657	0.04%
2019/03/22	5	54.44	0	0.00	52.50	5	2,627	0.19%
2019/03/21	4	53.78	2	53.50	53.60	2	2,509	0.08%
2019/03/20	5	51.70	14	52.29	53.00	-9	2,412	-0.37%
2019/03/19	14	51.66	18	51.83	51.90	-4	2,367	-0.17%
2019/03/18	0	0.00	2	48.33	49.20	-2	2,145	-0.09%
2019/03/15	0	0.00	1	49.00	48.25	-1	2,131	-0.05%
2019/03/12	4	48.55	0	0.00	48.10	4	2,173	0.18%
2019/03/08	0	0.00	2	46.68	46.90	-2	2,208	-0.09%
2019/03/07	0	0.00	1	48.10	47.40	-1	2,266	-0.04%
2019/03/06	0	0.00	3	48.27	48.10	-3	2,397	-0.13%
2019/03/05	1	48.55	5	48.30	48.30	-4	2,490	-0.16%
2019/02/27	11	47.36	7	47.35	47.35	4	2,509	0.16%
2019/02/26	3	48.25	0	0.00	48.10	3	2,515	0.12%
2019/02/22	8	49.84	5	49.26	48.45	3	2,497	0.12%
2019/02/21	13	49.58	6	48.65	49.80	7	2,425	0.29%
2019/02/20	0	0.00	1	47.25	47.60	-1	2,324	-0.04%
2019/02/19	4	47.15	0	0.00	46.80	4	2,312	0.17%
2019/02/18	1	47.10	0	0.00	46.60	1	2,297	0.04%
2019/02/15	3	48.58	0	0.00	47.35	3	2,274	0.13%
2019/02/14	0	0.00	1	48.00	48.35	-1	2,210	-0.05%
2019/02/12	1	46.70	0	0.00	47.45	1	2,079	0.05%
2019/01/25	1	48.10	0	0.00	47.50	1	2,017	0.05%
2019/01/24	1	47.80	1	48.05	47.50	0	1,998	0.00%
2019/01/22	1	47.00	0	0.00	47.50	1	1,954	0.05%
2019/01/21	13	48.91	15	48.94	48.15	-2	1,914	-0.10%
2019/01/18	6	45.68	2	46.40	46.80	4	1,678	0.24%
2019/01/17	0	0.00	12	46.31	44.00	-12	1,608	-0.75%
2019/01/16	10	45.20	0	0.00	45.20	10	1,529	0.65%
2019/01/11	2	42.30	0	0.00	41.75	2	1,492	0.13%
2018/12/12	3	43.73	1	43.95	42.90	2	1,618	0.12%
2018/12/03	2	48.95	1	48.50	48.45	1	1,569	0.06%
2018/11/29	3	48.10	5	48.03	49.20	-2	1,471	-0.14%
2018/11/28	2	45.23	2	45.20	45.40	0	1,334	0.00%
2018/11/23	0	0.00	1	39.10	38.25	-1	1,185	-0.08%
2018/11/22	0	0.00	2	40.20	39.25	-2	1,166	-0.17%
2018/11/20	1	38.15	0	0.00	37.90	1	1,124	0.09%
2018/11/15	0	0.00	2	35.95	36.10	-2	1,137	-0.18%
2018/11/07	0	0.00	1	37.90	37.90	-1	1,267	-0.08%
2018/11/05	3	38.43	0	0.00	38.30	3	1,284	0.23%
2018/10/29	4	34.05	0	0.00	34.60	4	1,243	0.32%
2018/10/24	0	0.00	6	36.45	36.25	-6	1,284	-0.47%
2018/10/18	2	36.20	0	0.00	37.00	2	1,297	0.15%
2018/10/17	0	0.00	1	36.70	36.10	-1	1,286	-0.08%
2018/10/15	0	0.00	1	35.75	35.75	-1	1,276	-0.08%
2018/10/11	0	0.00	21	34.50	34.50	-21	1,246	-1.68%
2018/10/08	3	39.70	0	0.00	40.10	3	1,222	0.25%
2018/10/05	0	0.00	3	39.15	39.30	-3	1,232	-0.24%
2018/10/04	2	41.80	2	41.45	41.20	0	1,220	0.00%
2018/09/28	2	44.25	0	0.00	44.35	2	1,220	0.16%
2018/09/21	10	43.74	0	0.00	44.20	10	1,243	0.80%
2018/09/20	12	43.85	1	44.50	43.80	11	1,259	0.87%
2018/09/18	1	43.30	1	43.90	43.40	0	1,254	0.00%
2018/09/12	1	46.15	0	0.00	44.35	1	1,221	0.08%
2018/09/10	0	0.00	3	49.70	47.20	-3	1,207	-0.25%
2018/09/06	0	0.00	2	51.40	51.50	-2	1,225	-0.16%
2018/09/04	1	53.80	0	0.00	54.70	1	1,316	0.08%
2018/08/30	0	0.00	2	54.75	54.60	-2	1,445	-0.14%
2018/08/29	0	0.00	5	54.32	54.40	-5	1,501	-0.33%
2018/08/28	0	0.00	1	54.30	54.80	-1	1,568	-0.06%
2018/08/24	4	52.40	0	0.00	52.40	4	1,617	0.25%
2018/08/23	3	51.80	0	0.00	52.00	3	1,705	0.18%
2018/08/22	1	51.80	0	0.00	51.50	1	1,742	0.06%
2018/08/10	0	0.00	6	62.25	62.50	-6	1,825	-0.33%
2018/08/09	3	62.70	3	62.40	62.40	0	1,855	0.00%
2018/08/06	1	62.70	2	62.75	62.90	-1	1,973	-0.05%
2018/08/03	0	0.00	1	62.80	63.30	-1	2,012	-0.05%
2018/08/02	0	0.00	2	64.40	62.30	-2	2,034	-0.10%
2018/08/01	1	62.50	1	64.00	64.00	0	2,059	0.00%
2018/07/30	5	63.90	2	63.00	63.00	3	2,067	0.15%
2018/07/20	1	61.10	0	0.00	61.20	1	2,191	0.05%
2018/07/18	0	0.00	2	60.70	61.00	-2	2,270	-0.09%
2018/07/11	1	60.40	0	0.00	59.90	1	2,429	0.04%
2018/07/06	2	60.30	1	60.30	60.60	1	2,477	0.04%
2018/07/05	0	0.00	1	60.00	59.50	-1	2,490	-0.04%
2018/07/04	1	60.30	0	0.00	59.40	1	2,503	0.04%
2018/06/27	0	0.00	1	62.10	61.30	-1	2,515	-0.04%
2018/06/26	2	62.35	0	0.00	61.80	2	2,525	0.08%
2018/06/20	2	64.85	0	0.00	64.50	2	2,572	0.08%
2018/06/19	1	65.40	0	0.00	65.00	1	2,600	0.04%
2018/06/15	0	0.00	3	67.50	66.90	-3	2,621	-0.11%
2018/06/14	0	0.00	4	69.70	68.50	-4	2,611	-0.15%
2018/06/13	1	71.50	0	0.00	69.10	1	2,624	0.04%
2018/06/12	2	72.70	2	72.50	70.70	0	2,696	0.00%
2018/06/11	1	69.90	0	0.00	71.00	1	2,816	0.04%
2018/06/08	1	70.30	1	69.00	69.00	0	2,833	0.00%
2018/06/06	0	0.00	5	67.60	68.50	-5	2,878	-0.17%
2018/06/05	1	68.80	0	0.00	67.70	1	2,852	0.04%
2018/05/31	4	66.75	0	0.00	66.60	4	2,799	0.14%
2018/05/30	0	0.00	1	64.00	65.20	-1	2,739	-0.04%
2018/05/29	1	64.40	0	0.00	65.20	1	2,724	0.04%
2018/05/28	5	62.40	0	0.00	64.00	5	2,688	0.19%
2018/05/24	1	61.30	0	0.00	60.30	1	2,943	0.03%
2018/05/18	0	0.00	1	59.40	59.50	-1	3,116	-0.03%
2018/05/16	1	61.70	0	0.00	61.90	1	3,175	0.03%
2018/05/15	0	0.00	2	59.30	58.90	-2	3,205	-0.06%
2018/05/14	0	0.00	6	60.33	60.20	-6	3,291	-0.18%
2018/05/11	0	0.00	1	59.50	59.30	-1	3,337	-0.03%
2018/05/09	2	58.10	1	57.30	56.90	1	3,412	0.03%
2018/05/08	3	58.10	0	0.00	58.10	3	3,484	0.09%
2018/05/04	1	55.20	2	55.20	55.30	-1	4,058	-0.02%
2018/05/03	1	56.10	0	0.00	56.10	1	4,106	0.02%
2018/05/02	1	55.50	1	54.10	54.10	0	4,069	0.00%
2018/04/30	1	56.00	0	0.00	55.20	1	4,046	0.02%
2018/04/26	0	0.00	1	55.60	55.60	-1	4,058	-0.02%
2018/04/25	1	57.50	1	58.20	58.00	0	4,114	0.00%
2018/04/23	1	58.60	0	0.00	57.00	1	4,040	0.02%
2018/04/18	1	64.10	20	64.40	63.90	-19	3,956	-0.48%
2018/04/13	0	0.00	1	67.00	67.00	-1	3,916	-0.03%
2018/04/11	0	0.00	5	68.90	69.00	-5	3,939	-0.13%
2018/04/03	1	68.50	0	0.00	69.30	1	4,036	0.02%
2018/04/02	3	70.00	9	70.10	69.60	-6	4,060	-0.15%
2018/03/31	9	72.10	0	0.00	71.40	9	4,047	0.22%
2018/03/27	5	71.90	2	71.90	71.90	3	4,091	0.07%
2018/03/26	1	72.20	0	0.00	71.30	1	4,127	0.02%
2018/03/23	1	72.30	0	0.00	72.00	1	4,123	0.02%
2018/03/21	0	0.00	2	75.55	74.50	-2	4,083	-0.05%
2018/03/19	0	0.00	2	74.80	75.40	-2	4,087	-0.05%
2018/03/16	2	75.50	10	77.30	75.10	-8	4,081	-0.20%
2018/03/15	2	74.40	5	75.90	76.70	-3	3,974	-0.08%
2018/03/14	5	74.60	5	74.00	72.90	0	3,800	0.00%
2018/03/13	0	0.00	4	73.70	74.00	-4	3,780	-0.11%
2018/03/12	7	73.10	6	73.15	72.90	1	3,782	0.03%
2018/03/09	0	0.00	4	69.85	71.00	-4	3,731	-0.11%
2018/03/08	0	0.00	1	70.10	70.10	-1	3,757	-0.03%
2018/03/07	10	71.40	0	0.00	69.80	10	3,746	0.27%
2018/03/01	25	73.04	0	0.00	73.50	25	3,786	0.66%
2018/02/27	1	74.80	3	76.03	73.00	-2	3,792	-0.05%
2018/02/26	9	76.03	1	74.30	74.30	8	3,813	0.21%
2018/02/22	2	72.00	3	72.67	72.00	-1	3,588	-0.03%
2018/02/21	1	71.00	0	0.00	70.90	1	3,585	0.03%
2018/02/07	1	70.60	0	0.00	70.00	1	3,452	0.03%
2018/02/06	0	0.00	9	67.89	67.40	-9	3,403	-0.26%
2018/02/05	1	73.10	2	70.65	73.70	-1	3,340	-0.03%
2018/01/31	0	0.00	2	74.90	76.10	-2	3,304	-0.06%
2018/01/30	5	77.78	12	77.10	75.30	-7	3,489	-0.20%
2018/01/29	15	74.86	19	75.14	75.70	-4	3,226	-0.12%
2018/01/26	12	69.45	1	68.60	68.90	11	3,025	0.36%
2018/01/23	0	0.00	1	65.80	65.80	-1	3,186	-0.03%
2018/01/19	3	69.50	2	70.10	67.20	1	3,328	0.03%
2018/01/12	1	65.50	1	66.00	65.90	0	3,677	0.00%
2018/01/09	0	0.00	2	65.10	65.00	-2	4,237	-0.05%
2018/01/08	0	0.00	2	66.50	65.00	-2	4,420	-0.05%
2018/01/05	3	67.43	4	67.88	67.40	-1	4,639	-0.02%
2018/01/04	11	68.21	4	68.00	67.70	7	4,687	0.15%
2018/01/03	1	65.50	10	64.82	64.50	-9	4,610	-0.20%
2018/01/02	0	0.00	1	64.00	64.10	-1	4,629	-0.02%