智原 (3035)-凱基-竹科券商分點個股進出

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

智原

(3035)

可現股當沖

股價
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459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

智原 (3035)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/20	8	279.63	8	277.63	280.50	0	8,079	0.00%
2024/05/17	2.4	278.67	5	277.90	277.00	-2.6	8,352	-0.03%
2024/05/16	6	278.01	5.5	278.41	278.50	0.5	8,603	0.01%
2024/05/15	8.5	276.41	5	279.30	272.50	3.5	8,787	0.04%
2024/05/14	11	275.68	12	277.58	279.00	-1	9,059	-0.01%
2024/05/13	5.7	273.49	2	272.00	272.00	3.7	9,141	0.04%
2024/05/10	7.1	274.56	3	271.33	273.00	4.1	9,396	0.04%
2024/05/09	7.3	281.28	4	281.13	276.50	3.3	9,548	0.03%
2024/05/08	9.1	282.16	3	282.17	282.00	6.1	9,612	0.06%
2024/05/07	9.6	281.11	7	280.79	281.00	2.6	9,742	0.03%
2024/05/06	8.4	288.06	7	288.00	285.00	1.4	9,809	0.01%
2024/05/03	7.9	291.24	6	290.17	289.00	1.9	9,974	0.02%
2024/05/02	7.7	290.28	2	289.75	288.50	5.7	10,181	0.06%
2024/04/30	6.4	295.95	13	295.08	294.00	-6.7	10,399	-0.06%
2024/04/29	27	301.91	12	301.00	297.50	15	10,499	0.14%
2024/04/26	26.1	290.12	43	293.92	295.50	-16.9	10,648	-0.16%
2024/04/25	17.2	283.74	13	281.85	279.00	4.2	10,729	0.04%
2024/04/24	20	296.15	12	298.41	294.50	8	10,820	0.07%
2024/04/23	15.1	293.00	16.1	293.11	295.00	-1	11,021	-0.01%
2024/04/22	28.2	294.03	17	297.15	290.00	11.2	11,541	0.10%
2024/04/19	18.8	308.76	7.1	310.69	306.00	11.7	11,660	0.10%
2024/04/18	22	318.95	23.5	320.67	322.00	-1.5	12,058	-0.01%
2024/04/17	9.2	316.99	16	315.44	314.00	-6.9	12,758	-0.05%
2024/04/16	19.7	314.01	16	313.66	313.00	3.7	12,920	0.03%
2024/04/15	7.1	314.72	6.1	315.37	312.50	1	13,093	0.01%
2024/04/12	18.9	319.78	13	321.38	323.00	5.8	13,337	0.04%
2024/04/11	10.4	321.21	2	323.50	318.50	8.4	13,637	0.06%
2024/04/10	23.3	330.47	23.1	329.50	329.00	0.2	13,758	0.00%
2024/04/09	17.7	329.78	14.3	336.91	329.00	3.4	14,098	0.02%
2024/04/08	14	340.89	11.3	343.97	338.00	2.7	14,140	0.02%
2024/04/03	11	342.95	11.7	342.00	345.00	-0.7	14,171	0.00%
2024/04/02	9.6	348.33	11	349.68	347.50	-1.4	14,312	-0.01%
2024/04/01	15.2	351.29	9	350.44	349.00	6.2	14,392	0.04%
2024/03/29	7.3	343.78	5.3	344.40	344.00	2	14,472	0.01%
2024/03/28	7.5	338.72	3	338.67	334.50	4.5	14,504	0.03%
2024/03/27	4.1	339.99	2	339.02	338.00	2	14,643	0.01%
2024/03/26	18	343.51	13.1	342.27	339.50	4.9	14,942	0.03%
2024/03/25	10.9	355.31	9	353.72	349.00	1.9	15,108	0.01%
2024/03/22	12	351.71	15.2	350.58	351.50	-3.2	15,234	-0.02%
2024/03/21	5	349.90	4.1	346.28	345.50	0.9	15,435	0.01%
2024/03/20	15.1	348.51	17.1	352.13	347.50	-2	15,647	-0.01%
2024/03/19	13.3	350.58	7	350.29	350.00	6.3	15,930	0.04%
2024/03/18	12.3	356.49	9	357.49	359.00	3.2	16,292	0.02%
2024/03/15	31.2	355.91	27	361.52	354.50	4.2	16,844	0.03%
2024/03/14	48.2	357.55	57	352.61	362.00	-8.9	16,946	-0.05%
2024/03/13	35.4	352.52	22	352.20	345.00	13.4	17,056	0.08%
2024/03/12	11.2	364.65	9	364.06	361.50	2.2	17,194	0.01%
2024/03/11	9.3	364.73	3	366.34	363.00	6.3	17,407	0.04%
2024/03/08	20.6	371.11	8.7	369.75	362.50	11.9	17,626	0.07%
2024/03/07	41	380.57	8	380.38	375.00	33	17,877	0.18%
2024/03/06	26.5	387.74	31	386.95	392.00	-4.5	18,100	-0.02%
2024/03/05	29.7	405.85	27.1	407.17	401.00	2.7	18,356	0.01%
2024/03/04	25	403.76	38.4	408.34	403.00	-13.4	18,934	-0.07%
2024/03/01	37.6	398.49	22	394.69	398.50	15.6	19,232	0.08%
2024/02/29	15.4	387.37	25	384.08	387.00	-9.7	19,198	-0.05%
2024/02/27	23	381.91	19.1	383.72	382.00	3.9	19,253	0.02%
2024/02/26	27.5	380.64	20.1	384.87	380.00	7.5	19,419	0.04%
2024/02/23	32.2	387.01	45.1	386.61	386.00	-12.9	19,620	-0.07%
2024/02/22	55.3	387.49	34.1	386.02	382.00	21.2	19,604	0.11%
2024/02/21	63	386.49	45.5	386.98	380.00	17.5	19,883	0.09%
2024/02/20	48.6	407.90	29.1	413.70	400.00	19.5	19,888	0.10%
2024/02/19	37.8	423.19	20.2	429.96	415.00	17.6	19,708	0.09%
2024/02/16	51.8	445.13	22.1	452.31	441.50	29.7	19,710	0.15%
2024/02/15	35.4	445.18	50.4	449.72	455.00	-15.1	19,626	-0.08%
2024/02/05	25.1	419.50	19	422.53	418.00	6.1	19,452	0.03%
2024/02/02	20	424.00	16.2	426.26	421.00	3.9	19,498	0.02%
2024/02/01	29	413.84	24	419.60	411.00	5	19,353	0.03%
2024/01/31	35	419.17	27	422.54	416.50	8	19,344	0.04%
2024/01/30	32	424.58	30.3	428.96	430.00	1.7	19,350	0.01%
2024/01/29	21	420.86	20	421.00	420.50	1	19,371	0.01%
2024/01/26	43	425.98	25.3	431.60	422.00	17.7	19,472	0.09%
2024/01/25	25	436.52	34	435.59	439.50	-9	19,553	-0.05%
2024/01/24	34.1	428.06	37.3	429.06	429.00	-3.2	19,605	-0.02%
2024/01/23	25.2	438.49	59	443.39	437.00	-33.8	19,739	-0.17%
2024/01/22	55	444.02	60.4	442.68	448.00	-5.4	19,787	-0.03%
2024/01/19	55.1	433.17	44.5	434.45	430.00	10.6	19,771	0.05%
2024/01/18	43.2	423.67	52	424.68	423.50	-8.9	19,624	-0.05%
2024/01/17	61.5	431.63	97.6	431.92	428.00	-36.1	19,804	-0.18%
2024/01/16	107	430.25	69.7	428.27	429.50	37.3	19,718	0.19%	大買/
2024/01/15	24.1	413.47	17.4	422.89	411.50	6.8	19,409	0.03%
2024/01/12	40.3	422.46	40	422.03	421.50	0.3	19,403	0.00%
2024/01/11	62.1	409.36	103.1	407.00	422.50	-41.1	19,203	-0.21%	大賣/
2024/01/10	24	385.06	34.2	378.39	387.00	-10.2	18,815	-0.05%
2024/01/09	16	377.81	11.2	381.39	375.50	4.8	19,198	0.02%
2024/01/08	30.2	380.66	25.4	384.84	377.00	4.8	19,208	0.03%
2024/01/05	50.6	381.41	69	379.39	384.00	-18.4	19,186	-0.10%
2024/01/04	24	368.44	13.2	369.54	372.00	10.8	19,117	0.06%
2024/01/03	26.1	368.95	58	365.59	373.00	-31.9	19,381	-0.16%
2024/01/02	21	357.54	29	358.40	360.00	-8	19,188	-0.04%
2023/12/29	19	356.29	16	355.44	357.00	3	19,396	0.02%
2023/12/28	24	355.87	23	360.91	354.50	1	19,425	0.01%
2023/12/27	12.2	362.04	10	361.50	362.50	2.2	19,385	0.01%
2023/12/26	14	361.04	21	361.12	361.00	-7	19,483	-0.04%
2023/12/25	16	358.00	21.1	358.50	357.00	-5.1	19,539	-0.03%
2023/12/22	18.6	356.80	39.5	357.25	358.00	-20.9	19,741	-0.11%
2023/12/21	32.7	353.23	42	353.98	350.50	-9.3	19,791	-0.05%
2023/12/20	55.1	370.17	21.4	369.66	365.50	33.7	19,736	0.17%
2023/12/19	17.4	370.26	13	368.00	373.50	4.4	19,880	0.02%
2023/12/18	36	367.39	29	370.29	367.00	7	20,079	0.03%
2023/12/15	41	364.89	36.1	366.73	361.00	4.9	20,106	0.02%
2023/12/14	30.1	370.80	97.1	366.89	369.00	-67.1	20,167	-0.33%
2023/12/13	42.2	370.45	27	373.90	368.00	15.2	20,049	0.08%
2023/12/12	100	376.17	84.4	381.60	382.50	15.7	20,136	0.08%
2023/12/11	39	366.33	22	364.75	361.50	17	19,961	0.09%
2023/12/08	28.1	363.23	23.2	367.31	370.00	5	20,159	0.02%
2023/12/07	10.1	358.47	7.3	359.53	357.50	2.8	20,283	0.01%
2023/12/06	12.1	367.47	16.9	366.48	361.50	-4.8	20,444	-0.02%
2023/12/05	41.4	368.38	20.6	369.56	363.50	20.8	20,557	0.10%
2023/12/04	34.2	384.87	28.1	381.50	380.00	6.1	20,635	0.03%
2023/12/01	22.1	387.36	20.2	389.60	391.00	2	20,733	0.01%
2023/11/30	33.2	381.15	44.3	383.76	385.50	-11.1	20,695	-0.05%
2023/11/29	24.1	367.63	43.6	370.82	380.00	-19.5	20,458	-0.10%
2023/11/28	13.1	348.70	26.5	354.57	361.00	-13.4	20,092	-0.07%
2023/11/27	20.1	332.16	18	340.06	331.00	2.1	19,840	0.01%
2023/11/24	6	340.91	18.1	340.09	344.00	-12.1	20,119	-0.06%
2023/11/23	41	335.62	36	335.02	336.00	5	20,142	0.02%
2023/11/22	17	346.80	18	345.51	346.00	-1	20,082	-0.01%
2023/11/21	14.1	346.27	12	344.46	342.50	2.1	20,170	0.01%
2023/11/20	42	354.72	17.7	349.38	345.00	24.4	20,428	0.12%
2023/11/17	20.2	343.03	58	340.44	351.00	-37.8	20,281	-0.19%
2023/11/16	15	320.23	19	319.16	319.50	-4	20,030	-0.02%
2023/11/15	37	331.17	37	326.15	320.50	0	20,265	0.00%
2023/11/14	22	333.18	16	335.41	331.00	6	20,648	0.03%
2023/11/13	26	331.29	22	333.75	334.00	4	21,080	0.02%
2023/11/10	45	329.49	40.2	328.21	323.50	4.8	21,400	0.02%
2023/11/09	11	331.23	14.5	332.43	333.50	-3.5	21,561	-0.02%
2023/11/08	18	330.94	27.5	332.62	335.50	-9.5	21,750	-0.04%
2023/11/07	8	328.12	8	327.00	328.50	0	21,883	0.00%
2023/11/06	24	330.48	33.1	330.21	332.00	-9.1	21,808	-0.04%
2023/11/03	19	323.13	31.1	326.02	322.00	-12.1	21,652	-0.06%
2023/11/02	13.5	318.60	21	318.02	324.00	-7.5	21,438	-0.04%
2023/11/01	47	305.32	37	302.38	302.50	10	21,213	0.05%
2023/10/31	55.2	320.68	27	318.44	302.00	28.2	21,011	0.13%
2023/10/30	17.2	322.81	17	317.35	326.00	0.2	20,706	0.00%
2023/10/27	24.5	312.38	16	311.97	308.50	8.5	20,545	0.04%
2023/10/26	27.3	318.78	35	319.19	318.00	-7.8	20,428	-0.04%
2023/10/25	38.3	330.57	34	330.24	325.00	4.3	20,272	0.02%
2023/10/24	30	337.77	45	336.32	339.50	-15	20,005	-0.07%
2023/10/23	32	333.02	28	338.43	338.50	4	19,784	0.02%
2023/10/20	22.1	335.21	17.2	335.97	334.50	4.9	19,531	0.03%
2023/10/19	49.1	344.31	25.2	345.45	343.00	23.9	19,944	0.12%
2023/10/18	36	352.78	36.1	350.25	351.00	-0.1	20,269	0.00%
2023/10/17	48.8	357.29	67	359.04	352.50	-18.2	20,249	-0.09%
2023/10/16	24.6	348.03	34	345.03	350.00	-9.4	20,262	-0.05%
2023/10/13	18	340.24	19.1	340.53	343.00	-1.1	20,547	-0.01%
2023/10/12	35.3	340.31	66	342.18	345.00	-30.7	20,918	-0.15%
2023/10/11	35	333.01	39.1	335.05	331.00	-4.1	21,100	-0.02%
2023/10/06	21	321.31	27	320.54	323.00	-6	21,221	-0.03%
2023/10/05	18.1	314.86	49.4	316.70	321.00	-31.3	21,269	-0.15%
2023/10/04	15	300.70	13.2	300.95	303.00	1.8	21,347	0.01%
2023/10/03	22.1	308.40	34	306.72	304.00	-11.9	21,588	-0.06%
2023/10/02	16	315.25	15	313.33	312.50	1	21,981	0.00%
2023/09/28	53	307.98	33	309.03	306.00	20	22,153	0.09%
2023/09/27	26.3	302.37	30	303.18	306.00	-3.7	22,691	-0.02%
2023/09/26	42.2	306.47	39	307.77	303.00	3.2	22,997	0.01%
2023/09/25	25.3	309.77	24	309.44	309.50	1.3	23,198	0.01%
2023/09/22	55.1	303.59	14	301.14	304.50	41.1	23,162	0.18%
2023/09/21	42	300.06	29	306.34	298.00	13	23,315	0.06%
2023/09/20	43.1	318.06	44.1	320.05	315.50	-1	23,080	0.00%
2023/09/19	63.1	327.17	23.4	335.06	322.50	39.7	23,122	0.17%
2023/09/18	19	343.18	32	340.49	344.50	-13	23,117	-0.06%
2023/09/15	61.1	351.26	47.1	348.12	338.00	14.1	23,086	0.06%
2023/09/14	18.1	355.45	18.3	355.70	356.50	-0.2	22,723	0.00%
2023/09/13	27.1	336.06	24.4	334.28	348.00	2.7	22,482	0.01%
2023/09/12	49.2	331.01	47.2	334.41	325.50	2.1	22,316	0.01%
2023/09/11	19.1	357.34	16.1	352.26	346.50	3	22,193	0.01%
2023/09/08	31.2	361.07	69	357.84	360.00	-37.8	21,987	-0.17%
2023/09/07	48.1	369.10	35.1	365.19	369.50	13	21,976	0.06%
2023/09/06	44	363.33	65.2	363.07	367.00	-21.2	21,685	-0.10%
2023/09/05	25	346.38	62.1	351.39	357.00	-37	21,301	-0.17%
2023/09/04	40.3	342.64	35	342.17	345.00	5.3	21,044	0.02%
2023/09/01	63.1	346.15	43.1	345.44	335.00	20	20,849	0.10%
2023/08/31	31.1	344.23	28	344.93	345.00	3.1	20,501	0.01%
2023/08/30	55.1	345.52	68.1	349.24	342.00	-13	20,321	-0.06%
2023/08/29	30	336.25	28.1	335.10	335.50	1.9	19,928	0.01%
2023/08/28	22	328.23	20	333.20	335.00	2	19,742	0.01%
2023/08/25	42	337.10	47	336.65	334.00	-5	19,539	-0.03%
2023/08/24	42.2	340.66	32.1	345.62	333.00	10.1	19,248	0.05%
2023/08/23	28.2	334.49	27	337.02	340.50	1.2	19,019	0.01%
2023/08/22	35	344.94	31	345.16	341.00	4	18,776	0.02%
2023/08/21	41	338.65	32.2	339.66	335.50	8.8	18,741	0.05%
2023/08/18	89.1	347.20	70.6	343.07	328.00	18.5	18,462	0.10%
2023/08/17	69.2	352.56	83.5	358.10	357.00	-14.3	17,899	-0.08%
2023/08/16	64.2	337.08	44	336.73	341.00	20.2	17,419	0.12%
2023/08/15	25	323.28	42.4	324.93	334.00	-17.4	17,012	-0.10%
2023/08/14	35	301.77	28	302.71	304.00	7	16,725	0.04%
2023/08/11	36	295.08	40	296.13	293.50	-4	16,465	-0.02%
2023/08/10	23.1	286.86	5.1	280.82	280.00	18	16,235	0.11%
2023/08/09	6	303.17	5	302.90	301.00	1	16,253	0.01%
2023/08/08	10	296.84	2	291.75	295.50	8	16,287	0.05%
2023/08/07	3.7	299.61	5.1	303.57	307.50	-1.4	16,315	-0.01%
2023/08/04	5.1	276.34	2	279.00	281.50	3.1	16,299	0.02%
2023/08/02	9.1	287.19	2.3	291.81	281.00	6.8	16,296	0.04%
2023/08/01	7	320.29	1	318.00	312.00	6	16,305	0.04%
2023/07/31	5.1	308.82	11	324.55	326.00	-5.9	16,364	-0.04%
2023/07/28	28.1	318.96	31.1	319.37	319.50	-3	16,321	-0.02%
2023/07/27	15.1	320.93	14.1	322.95	331.00	0.9	16,358	0.01%
2023/07/26	10	343.80	4.1	341.98	340.00	6	16,321	0.04%
2023/07/25	5.1	378.51	4.1	378.84	377.50	1	16,440	0.01%
2023/07/24	59	386.19	54	383.31	377.50	5	16,601	0.03%
2023/07/21	64.2	361.40	64	364.96	379.50	0.2	16,376	0.00%
2023/07/20	29.2	339.41	25	334.74	345.00	4.2	15,962	0.03%
2023/07/19	49.3	328.63	59.3	330.57	329.00	-9.9	15,782	-0.06%
2023/07/18	56.1	318.68	39.1	319.03	314.00	17	15,305	0.11%
2023/07/17	48.3	317.01	40.2	314.72	319.00	8.1	14,809	0.05%
2023/07/14	20	282.98	58.6	283.39	295.00	-38.6	14,264	-0.27%
2023/07/13	45.2	273.93	42.5	274.24	268.50	2.7	13,808	0.02%
2023/07/12	24.1	260.48	12.1	260.62	260.50	12	13,253	0.09%
2023/07/11	11.3	264.01	19.3	264.01	262.00	-8	13,097	-0.06%
2023/07/10	39.4	252.22	34.2	252.02	253.50	5.2	12,812	0.04%
2023/07/07	48.2	244.65	55	245.55	244.50	-6.8	12,591	-0.05%
2023/07/06	24	257.52	19.4	257.09	253.50	4.6	12,163	0.04%
2023/07/05	55	254.80	45	255.72	255.50	10	11,910	0.08%
2023/07/04	10	234.40	68.4	240.30	250.50	-58.4	11,417	-0.51%
2023/07/03	23.1	221.73	31	225.32	228.00	-7.9	11,054	-0.07%
2023/06/30	28	210.84	23	211.39	211.00	5	10,835	0.05%
2023/06/29	18.3	207.86	21.8	209.57	210.00	-3.5	10,851	-0.03%
2023/06/28	42	202.24	35.1	201.26	201.00	6.9	10,717	0.06%
2023/06/27	54	201.78	51	201.43	198.00	3	11,051	0.03%
2023/06/26	41.3	201.18	48	200.71	202.00	-6.8	11,102	-0.06%
2023/06/21	2	194.25	10	195.40	199.00	-8	11,496	-0.07%
2023/06/20	4.3	197.85	5	198.00	196.00	-0.8	11,548	-0.01%
2023/06/19	9	196.67	21	195.69	196.50	-12	11,706	-0.10%
2023/06/16	13.1	193.09	48	192.83	193.00	-34.9	11,603	-0.30%
2023/06/15	15.4	190.42	12	191.00	190.00	3.4	11,553	0.03%
2023/06/14	23	188.13	33.3	186.72	186.00	-10.3	11,600	-0.09%
2023/06/13	13.3	186.07	26	184.50	187.50	-12.7	11,641	-0.11%
2023/06/12	2	175.00	8	175.94	174.50	-6	11,506	-0.05%
2023/06/09	2	170.25	8.1	172.57	173.50	-6.1	11,537	-0.05%
2023/06/08	11.2	168.28	11.2	167.88	168.50	-0.1	11,624	0.00%
2023/06/07	4	171.50	1	172.00	172.00	3	11,779	0.03%
2023/06/06	5	170.80	4	170.51	170.50	1	12,282	0.01%
2023/06/05	1	173.49	4	173.00	173.00	-3	12,355	-0.02%
2023/06/02	3	173.33	8.5	173.15	172.00	-5.5	12,416	-0.04%
2023/06/01	5.1	171.20	9	171.89	173.00	-3.9	12,476	-0.03%
2023/05/31	2	172.25	3	171.83	171.50	-1	12,750	-0.01%
2023/05/30	22.2	172.23	11	172.32	172.50	11.2	12,802	0.09%
2023/05/29	15	174.30	19.5	174.23	173.50	-4.5	12,820	-0.04%
2023/05/26	17.4	170.97	11	169.27	168.50	6.4	12,907	0.05%
2023/05/25	29.2	172.34	23.2	173.06	170.50	6	13,281	0.05%
2023/05/24	13.1	167.89	5	167.00	167.00	8.1	13,602	0.06%
2023/05/23	5.3	170.62	8	171.31	171.00	-2.7	13,714	-0.02%
2023/05/22	19	169.66	11	169.14	168.50	8	13,833	0.06%
2023/05/19	9	171.56	9.2	169.52	172.00	-0.2	13,863	0.00%
2023/05/18	23	167.52	23	168.22	167.50	0	13,979	0.00%
2023/05/17	9	166.39	11	163.41	166.50	-2	14,073	-0.01%
2023/05/16	22	165.27	18	165.19	162.00	4	14,134	0.03%
2023/05/15	12	164.33	11	163.77	164.50	1	14,162	0.01%
2023/05/12	15	166.97	14	165.00	167.00	1	14,331	0.01%
2023/05/11	23.1	164.62	25	168.14	164.50	-1.9	14,585	-0.01%
2023/05/10	5	168.90	5	169.30	169.50	0	15,086	0.00%
2023/05/09	13.2	167.39	12	167.79	168.00	1.2	15,223	0.01%
2023/05/08	19	171.08	21	171.71	168.50	-2	15,458	-0.01%
2023/05/05	18	169.25	17	169.41	170.00	1	16,178	0.01%
2023/05/04	9	165.94	9	167.44	169.00	0	16,439	0.00%
2023/05/03	15	166.57	11	166.45	166.00	4	16,616	0.02%
2023/05/02	14	166.64	13.2	167.58	170.00	0.8	16,586	0.00%
2023/04/28	17.2	164.06	11	164.73	164.00	6.2	16,619	0.04%
2023/04/27	9	161.06	7	160.65	160.00	2	16,470	0.01%
2023/04/26	19.9	161.20	8	159.38	158.50	11.9	16,309	0.07%
2023/04/25	15.6	171.89	21.3	172.32	171.00	-5.7	15,999	-0.04%
2023/04/24	16.9	178.70	10	179.05	177.00	6.9	15,830	0.04%
2023/04/21	8.2	186.40	7.1	186.11	184.50	1.1	15,754	0.01%
2023/04/20	16.2	188.61	5	189.70	191.00	11.2	15,770	0.07%
2023/04/19	10.3	190.17	5	190.20	188.50	5.3	15,884	0.03%
2023/04/18	8	194.56	11.1	194.01	191.50	-3.1	15,912	-0.02%
2023/04/17	17	194.24	18	193.06	194.50	-1	15,967	-0.01%
2023/04/14	16.1	193.57	11	193.50	194.50	5.1	16,057	0.03%
2023/04/13	9	192.72	14	192.54	192.00	-5	16,143	-0.03%
2023/04/12	10	195.45	8	196.06	196.50	2	16,172	0.01%
2023/04/11	13	197.54	18	197.94	197.50	-5	16,198	-0.03%
2023/04/10	21.1	200.10	17.1	201.79	199.50	4	16,385	0.02%
2023/04/07	30	201.07	25	201.34	200.00	5	16,361	0.03%
2023/04/06	39.1	198.74	36.1	195.86	201.00	3	16,255	0.02%
2023/03/31	25.1	193.94	17	195.56	196.50	8.1	16,126	0.05%
2023/03/30	33.3	192.14	32	191.25	193.00	1.3	16,015	0.01%
2023/03/29	39.4	190.96	31.2	192.18	189.00	8.2	15,899	0.05%
2023/03/28	26.5	200.81	24	197.92	195.50	2.5	15,737	0.02%
2023/03/27	23.2	213.26	17.2	212.01	209.00	5.9	15,297	0.04%
2023/03/24	21.3	209.54	28.1	211.68	215.50	-6.8	15,057	-0.04%
2023/03/23	13	201.12	15	201.57	198.50	-2	14,498	-0.01%
2023/03/22	4	201.13	19	199.13	200.50	-15	14,533	-0.10%
2023/03/21	12	193.46	2.3	192.41	192.00	9.7	14,315	0.07%
2023/03/20	3	194.50	6	196.83	191.00	-3	14,384	-0.02%
2023/03/17	50	193.42	34.2	194.38	194.50	15.8	14,410	0.11%
2023/03/16	34.1	189.14	32	187.53	188.00	2.1	14,186	0.01%
2023/03/15	28	193.50	27.2	191.20	190.50	0.8	14,175	0.01%
2023/03/14	28	187.27	28.6	185.64	187.50	-0.6	14,093	0.00%
2023/03/13	31.2	185.96	33.2	186.55	186.50	-2	14,174	-0.01%
2023/03/10	39	188.05	29	191.17	187.00	10	14,176	0.07%
2023/03/09	30.2	195.84	38.2	196.99	194.00	-8	14,405	-0.06%
2023/03/08	33.1	189.16	31	186.34	191.00	2.1	13,983	0.01%
2023/03/07	30	187.82	41	188.96	187.50	-11	13,967	-0.08%
2023/03/06	35	191.16	12	189.63	189.50	23	13,998	0.16%
2023/03/03	24.1	191.23	39	189.67	188.50	-14.9	14,115	-0.11%
2023/03/02	19.1	186.55	3	186.17	186.00	16.1	14,220	0.11%
2023/03/01	5	184.90	4	184.63	186.00	1	14,266	0.01%
2023/02/24	16	187.91	9	187.17	185.50	7	14,319	0.05%
2023/02/23	28	186.33	37	188.72	188.50	-9	14,153	-0.06%
2023/02/22	53.3	189.52	19.1	184.10	181.00	34.2	14,009	0.24%
2023/02/21	33	199.41	29	196.00	200.50	4	13,748	0.03%
2023/02/20	36	197.99	36.2	197.76	195.00	-0.2	13,831	0.00%
2023/02/17	33.2	196.56	30	197.25	196.50	3.2	14,067	0.02%
2023/02/16	29	198.38	43	195.52	200.50	-14	14,445	-0.10%
2023/02/15	37	192.54	40	191.91	193.00	-3	14,704	-0.02%
2023/02/14	31	192.63	35	196.00	192.00	-4	14,749	-0.03%
2023/02/13	41	193.13	36	192.54	193.50	5	15,074	0.03%
2023/02/10	49.1	195.30	50.1	197.66	193.50	-1	15,370	-0.01%
2023/02/09	47.1	199.00	43	199.93	198.50	4	15,653	0.03%
2023/02/08	47.2	198.14	55.6	199.30	199.00	-8.4	15,573	-0.05%
2023/02/07	29	190.95	24	189.58	191.50	5	15,221	0.03%
2023/02/06	37	190.43	34.3	192.18	190.00	2.7	15,323	0.02%
2023/02/03	62.4	192.60	75	191.69	194.50	-12.6	15,369	-0.08%
2023/02/02	49	180.68	64.1	180.24	184.00	-15.1	14,907	-0.10%
2023/02/01	39.1	172.89	37	173.36	175.50	2.1	15,396	0.01%
2023/01/31	12.3	169.48	12	168.63	169.50	0.3	15,627	0.00%
2023/01/30	39	167.23	38	166.95	168.50	1	16,331	0.01%
2023/01/17	20	159.25	16	159.66	160.00	4	17,101	0.02%
2023/01/16	27	159.57	25.1	159.10	159.50	1.9	17,567	0.01%
2023/01/13	31	160.76	41	160.93	157.50	-10	17,880	-0.06%
2023/01/12	16	160.03	20	160.25	160.00	-4	18,323	-0.02%
2023/01/11	24	160.46	32	159.03	161.00	-8	18,752	-0.04%
2023/01/10	30	159.83	28	158.45	160.00	2	19,182	0.01%
2023/01/09	33	158.06	30	156.48	158.50	3	19,639	0.02%
2023/01/06	31	151.00	33.1	147.65	151.00	-2.1	19,950	-0.01%
2023/01/05	61	147.53	58	149.78	147.00	3	20,375	0.01%
2023/01/04	28	148.73	37	147.09	149.00	-9	20,876	-0.04%
2023/01/03	24	145.98	30	143.88	147.00	-6	21,203	-0.03%
2022/12/30	30.1	144.72	29	146.02	142.50	1.1	21,448	0.01%
2022/12/29	17	144.76	18	144.72	145.50	-1	21,795	0.00%
2022/12/28	47	147.74	21.2	150.02	145.00	25.9	22,145	0.12%
2022/12/27	13	155.00	15	153.00	156.50	-2	22,266	-0.01%
2022/12/26	33	153.94	30	153.88	152.00	3	22,770	0.01%
2022/12/23	3	157.17	2	157.75	159.00	1	23,323	0.00%
2022/12/22	4	159.25	3	159.17	158.00	1	23,747	0.00%
2022/12/21	4	159.50	5	158.90	157.50	-1	24,226	0.00%
2022/12/20	10.1	160.33	14.2	158.16	156.00	-4.1	24,661	-0.02%
2022/12/19	2	163.00	1	164.00	165.00	1	25,021	0.00%
2022/12/16	8	166.06	2.2	166.20	165.00	5.9	25,528	0.02%
2022/12/15	2	171.50	4	171.75	171.50	-2	25,759	-0.01%
2022/12/14	12	170.92	12.2	171.07	173.00	-0.2	25,800	0.00%
2022/12/13	6	164.33	7	165.50	164.00	-1	25,794	0.00%
2022/12/12	13.2	164.12	12	163.96	164.00	1.2	25,943	0.00%
2022/12/09	18	169.50	10	169.15	168.50	8	26,462	0.03%
2022/12/08	15	168.13	21	168.14	167.00	-6	26,667	-0.02%
2022/12/07	11	172.09	10	170.45	170.00	1	26,854	0.00%
2022/12/06	8	176.19	5	175.00	175.50	3	26,928	0.01%
2022/12/05	18	178.56	19	180.63	178.00	-1	27,113	0.00%
2022/12/02	16	177.16	15	177.70	176.50	1	27,347	0.00%
2022/12/01	27	176.76	28.1	178.30	175.50	-1.1	27,536	0.00%
2022/11/30	24	168.29	29	168.81	168.50	-5	27,497	-0.02%
2022/11/29	7.1	165.87	8	165.56	165.50	-1	27,732	0.00%
2022/11/28	5	167.60	4	167.50	168.50	1	28,144	0.00%
2022/11/25	14	170.21	12.1	169.00	167.50	2	28,344	0.01%
2022/11/24	30.1	171.23	27.2	170.62	172.00	2.8	28,350	0.01%
2022/11/23	16.1	164.84	13.5	168.48	163.50	2.6	28,343	0.01%
2022/11/22	24	164.16	20	162.73	166.50	4	28,707	0.01%
2022/11/21	10	166.40	8	164.50	164.00	2	29,182	0.01%
2022/11/18	15	169.53	18	166.86	166.00	-3	29,702	-0.01%
2022/11/17	10.1	166.73	19.5	168.10	170.50	-9.4	29,817	-0.03%
2022/11/16	22	166.20	33	166.30	167.00	-11	30,017	-0.04%
2022/11/15	35	165.86	21.1	166.31	167.00	13.9	30,214	0.05%
2022/11/14	24.1	161.28	24.1	161.76	163.50	0	30,634	0.00%
2022/11/11	20	159.50	43.2	159.83	156.50	-23.2	31,097	-0.07%
2022/11/10	23	150.91	17	150.18	150.50	6	30,971	0.02%
2022/11/09	40	151.40	48	151.78	150.50	-8	31,293	-0.03%
2022/11/08	12.1	151.97	5	147.20	147.00	7.1	31,812	0.02%
2022/11/07	16.1	148.27	130	150.53	149.00	-113.9	32,171	-0.35%	大賣/鉅額交易
2022/11/04	17	143.00	12	143.63	142.50	5	31,967	0.02%
2022/11/03	8	144.44	8	144.38	144.00	0	31,985	0.00%
2022/11/02	28	146.00	18	146.22	145.50	10	32,066	0.03%
2022/11/01	32.1	145.13	42.9	145.07	146.50	-10.8	32,164	-0.03%
2022/10/31	80.1	142.92	39	142.45	142.00	41.1	32,256	0.13%
2022/10/28	108.1	143.16	145	141.45	139.50	-36.9	32,356	-0.11%	大買/大賣/
2022/10/27	73.1	136.51	31	136.61	138.00	42.1	31,865	0.13%
2022/10/26	74.2	134.99	55.1	135.26	133.50	19.1	31,835	0.06%
2022/10/25	86.2	136.22	65	135.05	139.50	21.2	31,506	0.07%
2022/10/24	6	132.26	38	132.25	134.50	-32	31,060	-0.10%
2022/10/21	37	124.12	24	123.58	122.50	13	31,495	0.04%
2022/10/20	17	126.18	24	124.33	127.00	-7	32,320	-0.02%
2022/10/19	42.2	129.34	34	130.29	125.00	8.2	32,200	0.03%
2022/10/18	39.1	130.80	34	131.38	130.50	5.1	32,249	0.02%
2022/10/17	26	129.96	26	129.04	131.50	0	32,783	0.00%
2022/10/14	21	123.55	35	126.09	130.00	-14	33,031	-0.04%
2022/10/13	48	120.80	48	123.20	118.50	0	33,153	0.00%
2022/10/12	22.1	123.00	24	122.46	122.00	-1.9	33,056	-0.01%
2022/10/11	26.2	127.19	21	129.29	127.00	5.2	33,018	0.02%
2022/10/07	45	137.80	39	138.18	136.50	6	32,849	0.02%
2022/10/06	23	137.85	32	137.91	140.00	-9	32,872	-0.03%
2022/10/05	76.1	135.51	66	135.20	133.50	10.1	32,704	0.03%
2022/10/04	21.1	138.07	27	137.98	137.50	-5.9	32,381	-0.02%
2022/10/03	35	135.39	38	135.76	135.50	-3	32,180	-0.01%
2022/09/30	26	133.96	32	128.46	134.00	-6	32,572	-0.02%
2022/09/29	17.2	127.92	17.2	130.53	127.00	0	32,663	0.00%
2022/09/28	26	131.00	32	130.52	127.50	-6	32,739	-0.02%
2022/09/27	33	135.41	26	135.19	134.50	7	32,704	0.02%
2022/09/26	16	139.47	19.6	140.95	136.00	-3.6	32,637	-0.01%
2022/09/23	47.2	148.50	15	151.10	145.50	32.2	32,650	0.10%
2022/09/22	19	153.76	15	149.87	156.00	4	32,479	0.01%
2022/09/21	21	152.38	22	153.00	152.50	-1	32,515	0.00%
2022/09/20	20	152.48	17	154.29	152.00	3	32,776	0.01%
2022/09/19	50	153.51	45	153.47	152.50	5	32,932	0.02%
2022/09/16	38.1	156.21	20.2	155.47	153.50	17.9	33,125	0.05%
2022/09/15	33.2	165.11	10	164.40	161.00	23.2	33,151	0.07%
2022/09/14	41.1	169.38	41	169.43	169.50	0.1	33,183	0.00%
2022/09/13	27	176.04	27	176.17	176.00	0	33,222	0.00%
2022/09/12	24.5	175.88	14	177.00	173.00	10.5	33,278	0.03%
2022/09/08	32.1	175.17	28	175.48	175.50	4.1	33,482	0.01%
2022/09/07	11	174.55	8	176.94	176.00	3	33,488	0.01%
2022/09/06	16	178.84	28	174.98	175.50	-12	33,699	-0.04%
2022/09/05	5	184.70	4	181.63	179.50	1	33,603	0.00%
2022/09/02	29	187.97	29	187.07	188.00	0	33,488	0.00%
2022/09/01	15	182.07	20	184.80	181.00	-5	33,293	-0.02%
2022/08/31	44	188.45	41	188.57	187.00	3	33,223	0.01%
2022/08/30	40.1	189.04	40	190.23	188.50	0.1	33,343	0.00%
2022/08/29	54	188.01	46	184.84	190.00	8	33,178	0.02%
2022/08/26	46.2	197.64	53	198.43	191.00	-6.8	33,079	-0.02%
2022/08/25	58.1	195.23	52.3	193.88	195.00	5.8	32,887	0.02%
2022/08/24	30	187.95	32	190.11	186.00	-2	32,679	-0.01%
2022/08/23	64	188.66	64	186.60	190.50	0	32,474	0.00%
2022/08/22	56	188.63	57	189.79	186.00	-1	32,316	0.00%
2022/08/19	60	192.74	76.2	194.55	189.50	-16.2	32,358	-0.05%
2022/08/18	50.1	181.27	57	182.07	189.00	-6.9	31,931	-0.02%
2022/08/17	38.3	176.45	43	176.01	175.50	-4.7	31,262	-0.02%
2022/08/16	37.1	177.02	45	177.11	175.50	-7.9	31,269	-0.03%
2022/08/15	103.1	176.66	81	176.30	178.00	22	31,286	0.07%	大買/
2022/08/12	42	163.93	66.1	162.83	170.50	-24.1	30,694	-0.08%
2022/08/11	24.1	155.27	28.2	154.97	155.00	-4.1	30,349	-0.01%
2022/08/10	33	150.05	28	151.02	149.00	5	30,681	0.02%
2022/08/09	29.1	154.01	28	154.52	154.50	1.1	30,843	0.00%
2022/08/08	32.1	154.92	29	156.76	154.50	3	31,057	0.01%
2022/08/05	37.1	157.82	58	155.57	159.50	-20.9	31,147	-0.07%
2022/08/04	35.1	146.74	36	148.86	149.00	-0.9	31,240	0.00%
2022/08/03	61	149.48	56	150.48	148.50	5	31,290	0.02%
2022/08/02	66	148.87	53	150.07	151.50	13	31,482	0.04%
2022/08/01	44	153.27	42	154.04	153.00	2	31,442	0.01%
2022/07/29	34	157.24	30	157.00	156.00	4	31,376	0.01%
2022/07/28	78	160.24	77	159.79	155.50	1	31,475	0.00%
2022/07/27	110.1	166.46	80	167.65	163.00	30.1	30,798	0.10%	大買/
2022/07/26	42	177.83	40.1	178.56	177.50	2	29,889	0.01%
2022/07/25	61	181.00	62.3	179.59	181.50	-1.3	29,826	0.00%
2022/07/22	66.1	182.73	63.4	183.60	180.50	2.7	29,766	0.01%
2022/07/21	69.1	170.14	80	170.56	179.00	-10.9	29,265	-0.04%
2022/07/20	62.1	162.06	45.2	162.03	163.00	16.9	28,744	0.06%
2022/07/19	47	155.74	39	157.50	154.00	8	28,522	0.03%
2022/07/18	56.1	159.62	87	160.63	158.00	-31	28,377	-0.11%
2022/07/15	13.1	151.92	18	153.72	152.50	-5	28,062	-0.02%
2022/07/14	87.1	150.50	65	146.31	150.00	22.1	28,107	0.08%
2022/07/13	19.1	151.68	13	147.62	146.50	6.1	27,985	0.02%
2022/07/12	2.1	160.52	9	154.22	150.00	-6.9	28,075	-0.02%
2022/07/11	22	166.20	22	163.14	162.00	0	28,455	0.00%
2022/07/08	98.1	171.05	91	168.02	165.00	7.1	28,630	0.02%
2022/07/07	67.1	163.51	72	164.05	174.00	-5	28,007	-0.02%
2022/07/06	61	163.96	54	169.33	160.50	7	27,834	0.03%
2022/07/05	78	173.00	74	171.09	174.00	4	27,750	0.01%
2022/07/04	58.1	171.65	62	170.87	172.50	-3.9	27,851	-0.01%
2022/07/01	52.1	178.05	45	183.36	172.00	7.1	27,944	0.03%
2022/06/30	68	188.63	64	187.03	191.00	4	27,826	0.01%
2022/06/29	79	193.65	79	189.59	194.50	0	27,816	0.00%
2022/06/28	48.1	190.48	47.1	191.40	190.00	1	27,790	0.00%
2022/06/27	22.2	199.04	25	195.62	198.00	-2.9	28,067	-0.01%
2022/06/24	42.1	188.67	42	188.25	187.50	0.1	28,540	0.00%
2022/06/23	80.1	188.39	79	188.32	190.00	1.1	28,676	0.00%
2022/06/22	34.1	190.47	31	199.37	186.50	3.1	28,328	0.01%
2022/06/21	45	204.97	39	204.14	207.00	6	28,133	0.02%
2022/06/20	37.1	205.35	37	207.72	201.50	0.1	28,206	0.00%
2022/06/17	43	209.40	49.1	211.82	209.00	-6	28,277	-0.02%
2022/06/16	51.1	224.53	42	227.15	214.50	9.1	28,039	0.03%
2022/06/15	34.1	231.09	43	230.67	228.50	-9	28,074	-0.03%
2022/06/14	24	224.15	25	225.40	225.50	-1	28,220	0.00%
2022/06/13	8.1	220.29	13	223.58	226.00	-4.9	28,523	-0.02%
2022/06/10	28	221.93	32	220.53	225.50	-4	29,039	-0.01%
2022/06/09	22	223.68	19	223.08	224.00	3	29,291	0.01%
2022/06/08	52.1	227.47	34	228.78	222.50	18.1	29,488	0.06%
2022/06/07	25.1	227.63	27	227.76	228.50	-2	30,017	-0.01%
2022/06/06	36	229.31	46	226.45	231.50	-10	30,785	-0.03%
2022/06/02	75.1	229.46	125.1	228.53	226.00	-50	31,348	-0.16%	大賣/
2022/06/01	87	243.82	85.2	240.37	238.00	1.8	31,717	0.01%
2022/05/31	69	238.64	39	238.29	240.50	30	31,931	0.09%
2022/05/30	64	240.28	36	238.75	242.00	28	32,963	0.09%
2022/05/27	64	238.36	41	239.21	231.00	23	33,710	0.07%
2022/05/26	29	247.47	25	249.26	238.50	4	34,303	0.01%
2022/05/25	36	253.46	38	252.95	255.00	-2	34,805	-0.01%
2022/05/24	25	253.34	20	254.18	250.00	5	35,532	0.01%
2022/05/23	24.1	267.92	23	266.50	257.50	1.1	36,322	0.00%
2022/05/20	20	269.50	23	269.54	269.50	-3	36,532	-0.01%
2022/05/19	30	265.13	29	264.19	269.50	1	36,484	0.00%
2022/05/18	47	264.27	54	264.39	268.00	-7	36,532	-0.02%
2022/05/17	43	253.64	37	253.09	255.00	6	36,520	0.02%
2022/05/16	31	264.37	32	264.33	252.50	-1	37,163	0.00%
2022/05/13	39	260.05	41	260.49	257.00	-2	37,394	-0.01%
2022/05/12	50	255.69	48	255.09	254.50	2	37,471	0.01%
2022/05/11	52	252.00	52	251.28	257.50	0	37,788	0.00%
2022/05/10	49	243.13	50	244.03	255.00	-1	37,985	0.00%
2022/05/09	29	256.33	20	254.25	246.50	9	38,497	0.02%
2022/05/06	32	274.67	29.2	275.55	272.00	2.9	38,829	0.01%
2022/05/05	28	280.45	36	277.65	286.00	-8	38,763	-0.02%
2022/05/04	8.5	265.22	6	263.83	262.50	2.5	38,558	0.01%
2022/05/03	27	264.59	24	265.15	264.50	3	38,787	0.01%
2022/04/29	27	262.06	25	263.50	260.50	2	38,955	0.01%
2022/04/28	37	257.76	39	254.74	260.00	-2	38,880	-0.01%
2022/04/27	31	244.03	30	242.38	252.50	1	38,898	0.00%
2022/04/26	43.3	246.92	41	248.83	242.50	2.3	38,817	0.01%
2022/04/25	23	250.28	24	253.73	248.50	-1	39,070	0.00%
2022/04/22	22.4	266.09	23	266.46	267.50	-0.6	39,245	0.00%
2022/04/21	18	276.00	14	275.07	275.00	4	39,660	0.01%
2022/04/20	27	271.96	30	271.33	276.50	-3	39,824	-0.01%
2022/04/19	30	273.27	26	274.88	268.50	4	39,943	0.01%
2022/04/18	36	268.17	35	263.23	272.50	1	40,018	0.00%
2022/04/15	48	264.63	42	266.18	265.50	6	40,260	0.01%
2022/04/14	48	283.09	48	284.78	281.50	0	40,341	0.00%
2022/04/13	27	286.56	36	286.88	289.50	-9	40,256	-0.02%
2022/04/12	58	282.41	40	279.75	281.50	18	40,177	0.04%
2022/04/11	56.1	288.24	56.1	292.53	281.00	0	39,911	0.00%
2022/04/08	57	299.94	54	300.45	301.50	3	39,727	0.01%
2022/04/07	52	304.48	45	311.16	296.00	7	39,457	0.02%
2022/04/06	40.1	314.46	44	309.86	317.00	-3.9	39,182	-0.01%
2022/04/01	20	305.38	26.1	301.57	312.00	-6.1	39,128	-0.02%
2022/03/31	32	307.55	36	312.00	305.50	-4	39,374	-0.01%
2022/03/30	55	318.89	56.8	322.82	312.50	-1.8	39,541	0.00%
2022/03/29	50.3	318.08	47.7	317.09	322.50	2.6	39,675	0.01%
2022/03/28	41.2	301.36	42.1	297.45	311.00	-0.9	40,065	0.00%
2022/03/25	17.1	293.28	24.7	295.27	296.00	-7.6	40,418	-0.02%
2022/03/24	25	285.94	25	287.18	287.50	0	40,965	0.00%
2022/03/23	32	292.83	33	287.76	284.00	-1	42,365	0.00%
2022/03/22	18	285.50	23	284.18	282.00	-5	42,972	-0.01%
2022/03/21	19	277.32	18	279.28	274.50	1	43,100	0.00%
2022/03/18	47	273.01	43	273.99	273.00	4	43,130	0.01%
2022/03/17	45.3	275.04	53.2	270.49	275.00	-7.9	42,942	-0.02%
2022/03/16	61	259.85	49.1	263.63	255.00	11.9	42,428	0.03%
2022/03/15	43.4	272.69	45.4	281.89	260.50	-2	42,269	0.00%
2022/03/14	42	288.20	34	290.77	286.00	8	42,126	0.02%
2022/03/11	53	284.67	102	280.67	287.00	-49	41,766	-0.12%	大賣/
2022/03/10	212.8	289.12	169.1	285.26	281.00	43.8	41,630	0.11%	大買/大賣/
2022/03/09	60.1	282.90	57	283.79	275.00	3.1	41,146	0.01%
2022/03/08	95.1	283.23	89.5	286.21	273.50	5.6	40,380	0.01%
2022/03/07	55.2	285.85	54.1	283.03	287.50	1.1	39,594	0.00%
2022/03/04	53.2	299.05	48	296.21	288.00	5.2	39,069	0.01%
2022/03/03	113.1	316.18	94.5	317.68	312.00	18.6	38,732	0.05%	大買/
2022/03/02	46.5	301.34	59	303.27	307.00	-12.5	37,914	-0.03%
2022/03/01	73.2	285.08	71.2	286.69	299.50	2	37,091	0.01%
2022/02/25	26.4	262.86	53.5	267.34	272.50	-27.1	36,252	-0.07%
2022/02/24	77	247.21	69	246.78	248.00	8	35,583	0.02%
2022/02/23	50	245.87	62	246.34	245.00	-12	34,753	-0.03%
2022/02/22	60	239.03	64	237.66	233.50	-4	33,923	-0.01%
2022/02/21	23.3	235.15	17	235.06	239.00	6.3	33,503	0.02%
2022/02/18	38	235.14	38.4	233.22	238.50	-0.4	33,774	0.00%
2022/02/17	50	236.45	34.1	237.47	233.00	16	33,898	0.05%
2022/02/16	56.1	245.38	49.4	244.37	243.00	6.7	33,682	0.02%
2022/02/15	50.1	236.54	49	237.78	232.00	1	33,336	0.00%
2022/02/14	28.1	234.30	20	232.03	231.00	8.1	33,092	0.02%
2022/02/11	45.1	242.32	78.8	244.44	244.00	-33.8	33,159	-0.10%
2022/02/10	45.4	240.62	27.5	238.68	234.00	18	32,875	0.05%
2022/02/09	72.1	232.75	83.2	235.71	236.50	-11.1	32,706	-0.03%
2022/02/08	44	213.45	89	223.78	224.00	-45	32,424	-0.14%
2022/02/07	29	202.62	28	205.30	209.50	1	32,386	0.00%
2022/01/26	17	203.26	18	204.22	199.50	-1	32,810	0.00%
2022/01/25	22	208.82	51	209.18	205.50	-29	33,233	-0.09%
2022/01/24	29	211.76	37	211.11	213.50	-8	33,695	-0.02%
2022/01/21	18	216.08	15	216.23	216.00	3	34,692	0.01%
2022/01/20	19.8	216.09	24	216.98	219.00	-4.2	35,430	-0.01%
2022/01/19	13	211.92	11.5	212.76	215.00	1.5	36,018	0.00%
2022/01/18	22	215.30	34	215.47	209.00	-12	36,701	-0.03%
2022/01/17	26.1	212.00	19	211.66	214.50	7.1	37,392	0.02%
2022/01/14	48.1	208.55	41	203.67	213.00	7.1	37,851	0.02%
2022/01/13	42	197.21	36	196.83	200.50	6	38,128	0.02%
2022/01/12	32.1	201.46	34	200.09	200.50	-1.9	38,678	0.00%
2022/01/11	28	201.59	19	201.16	199.00	9	39,898	0.02%
2022/01/10	45	205.92	48.3	206.69	207.00	-3.3	40,656	-0.01%
2022/01/07	46	210.33	27	208.15	199.00	19	41,496	0.05%
2022/01/06	19	211.42	25.5	211.17	211.00	-6.5	41,693	-0.02%
2022/01/05	20	220.18	19	219.74	218.50	1	42,783	0.00%
2022/01/04	35.1	226.91	12	224.88	221.00	23.1	44,346	0.05%
2022/01/03	24	230.79	20	231.20	226.00	4	44,732	0.01%
2021/12/30	25.5	234.78	24	236.69	239.00	1.5	44,982	0.00%
2021/12/29	13	240.69	7.6	238.41	238.00	5.4	44,942	0.01%
2021/12/28	18	241.27	22	239.84	245.50	-4	45,334	-0.01%
2021/12/27	34.5	248.59	35.8	241.70	238.50	-1.3	45,452	0.00%
2021/12/24	18.1	247.56	20	247.65	249.00	-1.9	45,182	0.00%
2021/12/23	67	246.57	122	248.70	243.00	-55	45,107	-0.12%	大賣/
2021/12/22	123	243.39	65	242.80	243.00	58	44,945	0.13%	大買/
2021/12/21	56	226.56	90.5	230.82	238.50	-34.5	44,416	-0.08%
2021/12/20	50	228.07	47	222.90	217.00	3	43,896	0.01%
2021/12/17	95.5	222.70	78	223.28	225.50	17.5	43,928	0.04%
2021/12/16	36	209.72	108.8	209.60	217.50	-72.8	42,868	-0.17%	大賣/
2021/12/15	64	192.83	44.5	192.92	198.00	19.5	42,239	0.05%
2021/12/14	25	184.48	67	181.22	180.00	-42	42,330	-0.10%
2021/12/13	8	190.38	29.8	192.92	194.00	-21.8	43,128	-0.05%
2021/12/10	20	188.10	24	188.40	187.50	-4	43,465	-0.01%
2021/12/09	29	193.43	23	191.70	188.50	6	44,281	0.01%
2021/12/08	80	188.92	102	190.08	194.50	-22	44,790	-0.05%	大賣/
2021/12/07	12.2	177.75	5	178.50	177.00	7.2	44,992	0.02%
2021/12/06	49	181.74	27	180.11	178.50	22	45,320	0.05%
2021/12/03	11	189.09	33	189.74	190.00	-22	45,555	-0.05%
2021/12/02	16	185.00	12	186.50	184.50	4	45,714	0.01%
2021/12/01	22	184.00	15	183.37	187.00	7	45,984	0.02%
2021/11/30	8	185.88	19.1	187.57	186.00	-11.1	46,512	-0.02%
2021/11/29	14	176.75	9	178.67	183.00	5	47,677	0.01%
2021/11/26	30.1	178.67	28	177.34	182.00	2.1	48,042	0.00%
2021/11/25	16.1	179.44	19	179.24	176.50	-3	47,917	-0.01%
2021/11/24	16	179.06	10	180.30	179.00	6	47,883	0.01%
2021/11/23	39	183.29	22	182.66	184.50	17	48,613	0.03%
2021/11/22	14	188.61	11.2	188.17	190.00	2.8	48,686	0.01%
2021/11/19	24	194.08	103	191.83	190.50	-79	48,565	-0.16%	大賣/
2021/11/18	35	199.19	21.1	198.10	196.00	14	48,409	0.03%
2021/11/17	160	204.17	84	204.30	206.00	76	48,307	0.16%	大買/
2021/11/16	30.2	198.03	22.1	201.80	193.50	8.2	47,897	0.02%
2021/11/15	17	195.76	55	197.59	198.50	-38	47,378	-0.08%
2021/11/12	56.1	197.32	51	198.97	189.00	5.1	47,110	0.01%
2021/11/11	22	190.36	23	191.09	191.00	-1	46,520	0.00%
2021/11/10	17	185.20	42	185.95	194.00	-25	46,153	-0.05%
2021/11/09	20	185.68	25	184.22	181.00	-5	45,662	-0.01%
2021/11/08	20	187.25	18	186.39	181.00	2	45,141	0.00%
2021/11/05	39	188.28	66.3	186.73	197.00	-27.3	44,724	-0.06%
2021/11/04	32	194.09	84	196.89	190.50	-52	44,059	-0.12%
2021/11/03	161	193.21	109	195.53	193.50	52	43,471	0.12%	大買/大賣/
2021/11/02	44	204.32	110	210.63	205.50	-66	43,072	-0.15%	大賣/
2021/11/01	133.1	212.35	82.3	213.76	210.00	50.9	42,405	0.12%	大買/
2021/10/29	41.7	207.37	36.2	204.59	201.00	5.5	41,622	0.01%
2021/10/28	32	190.94	44.3	193.42	196.50	-12.3	40,311	-0.03%
2021/10/27	25	170.80	56	174.45	179.00	-31	39,421	-0.08%
2021/10/26	117	176.01	162	172.51	163.00	-45	38,611	-0.12%	大買/大賣/
2021/10/25	76	170.72	135	171.32	176.00	-59	37,727	-0.16%	大賣/
2021/10/22	150	158.27	155.3	160.46	166.50	-5.3	36,525	-0.01%	大買/大賣/
2021/10/21	28.7	153.90	30.1	154.48	151.50	-1.4	35,522	0.00%
2021/10/20	130.1	150.73	125.2	152.20	153.50	4.9	34,614	0.01%	大買/大賣/
2021/10/19	49	148.93	66.9	149.86	147.50	-17.8	33,683	-0.05%
2021/10/18	57.1	141.46	47.2	142.43	141.00	9.9	32,110	0.03%
2021/10/15	85	134.90	85.1	136.66	143.00	-0.1	31,001	0.00%
2021/10/14	100.1	132.05	84	133.11	130.00	16.1	29,551	0.05%
2021/10/13	157.1	135.30	141.1	135.32	131.50	16	28,779	0.06%	大買/大賣/
2021/10/12	109.1	132.65	58	131.51	133.00	51.1	27,418	0.19%	大買/
2021/10/08	18	123.97	43	128.22	130.00	-25	25,623	-0.10%
2021/10/07	9.1	114.73	83	117.51	118.50	-74	25,160	-0.29%
2021/10/06	15	109.50	15	109.63	108.00	0	25,003	0.00%
2021/10/05	29	107.64	21.5	107.20	112.00	7.5	25,354	0.03%
2021/10/04	16	110.47	23	110.70	109.00	-7	25,273	-0.03%
2021/10/01	35.5	109.14	86.1	110.74	107.50	-50.6	25,585	-0.20%
2021/09/30	56.1	116.46	55	115.00	115.00	1.1	25,583	0.00%
2021/09/29	74.1	115.15	39	114.55	115.00	35.1	25,693	0.14%
2021/09/28	229	119.77	45	117.89	120.50	184	25,254	0.73%	大買/鉅額交易
2021/09/27	45	117.44	38	116.17	114.50	7	24,602	0.03%
2021/09/24	46	118.97	45	118.57	118.00	1	24,250	0.00%
2021/09/23	24	110.40	118.1	113.90	115.50	-94	23,388	-0.40%	大賣/
2021/09/22	82	109.24	53	106.68	106.00	29	23,034	0.13%
2021/09/17	79.1	112.21	78	113.55	114.00	1.1	22,693	0.00%
2021/09/16	100	115.47	81	114.61	112.50	19	22,132	0.09%
2021/09/15	56	111.00	30	111.62	111.50	26	21,085	0.12%
2021/09/14	98	110.17	108	112.70	115.00	-10	20,608	-0.05%	大賣/
2021/09/13	77	111.44	148.1	111.14	109.00	-71.1	19,661	-0.36%	大賣/
2021/09/10	87.1	102.84	92	104.72	110.50	-5	18,802	-0.03%
2021/09/09	134	99.31	147	99.57	100.50	-13	18,216	-0.07%	大買/大賣/
2021/09/08	113	96.86	402	96.97	93.40	-289	17,894	-1.62%	大買/大賣/鉅額交易
2021/09/07	512	104.82	163	98.84	98.30	349	17,543	1.99%	大買/大賣/鉅額交易
2021/09/06	58	112.57	16.1	112.25	109.00	41.9	17,535	0.24%
2021/09/03	43	110.59	37	111.68	110.00	6	17,809	0.03%
2021/09/02	53.1	111.35	50.1	111.65	109.00	3.1	17,265	0.02%
2021/09/01	36.1	105.58	51.2	106.99	109.00	-15.2	15,914	-0.10%
2021/08/31	23	99.07	10.2	100.02	99.20	12.8	15,298	0.08%
2021/08/30	15	104.10	7.2	103.00	103.00	7.8	15,046	0.05%
2021/08/27	68.2	107.21	72.6	104.43	103.50	-4.4	15,000	-0.03%
2021/08/26	12	99.83	22	103.08	104.00	-10	14,197	-0.07%
2021/08/25	2.2	95.48	4	95.25	94.80	-1.8	14,015	-0.01%
2021/08/24	11.1	96.60	6	95.93	94.30	5.1	14,283	0.04%
2021/08/23	54.2	93.74	54	95.65	94.40	0.2	14,264	0.00%
2021/08/20	4.3	89.92	13.6	90.47	90.90	-9.3	14,185	-0.07%
2021/08/19	12	88.79	5	89.40	86.20	7	14,118	0.05%
2021/08/18	2	86.85	8	87.11	89.80	-6	14,353	-0.04%
2021/08/17	12	90.27	9	88.14	86.70	3	14,560	0.02%
2021/08/16	2	91.70	4	92.00	92.40	-2	14,540	-0.01%
2021/08/13	4	93.55	6	92.45	92.10	-2	14,543	-0.01%
2021/08/12	12	96.87	14	96.72	95.40	-2	14,571	-0.01%
2021/08/11	8	96.49	19	98.51	97.10	-11	14,663	-0.08%
2021/08/10	7	97.90	10	99.45	97.30	-3	14,664	-0.02%
2021/08/09	6	99.52	4	98.80	98.80	2	14,657	0.01%
2021/08/06	32	98.47	29	100.06	99.30	3	14,668	0.02%
2021/08/05	15	108.20	14	108.29	106.00	1	14,479	0.01%
2021/08/04	12	111.08	0	0.00	108.50	12	14,651	0.08%
2021/08/03	8	108.69	17	111.79	114.50	-9	14,710	-0.06%
2021/08/02	21	110.93	6	110.42	112.00	15	14,752	0.10%
2021/07/30	5	112.20	16.7	111.58	112.50	-11.7	14,891	-0.08%
2021/07/29	14	106.04	17	106.59	108.00	-3	14,903	-0.02%
2021/07/28	16	106.19	3	107.00	105.00	13	15,093	0.09%
2021/07/27	11	118.64	0.5	121.00	116.50	10.5	15,783	0.07%
2021/07/26	12	121.17	16	120.94	121.50	-4	16,255	-0.02%
2021/07/23	2	113.00	1	112.00	112.50	1	17,371	0.01%
2021/07/22	5	115.00	11	117.45	118.50	-6	18,178	-0.03%
2021/07/21	7	110.93	7	107.86	110.00	0	18,336	0.00%
2021/07/20	3	112.33	54	110.19	111.50	-51	18,661	-0.27%
2021/07/19	2	117.50	3.1	113.92	118.00	-1.1	18,678	-0.01%
2021/07/16	28	108.75	0	0.00	109.00	28	18,767	0.15%
2021/07/15	33	108.71	3	107.17	109.00	30	18,898	0.16%
2021/07/14	8	110.19	37.2	111.08	114.00	-29.2	18,999	-0.15%
2021/07/13	30	112.48	18.1	112.11	111.00	11.9	18,915	0.06%
2021/07/12	20.1	111.49	17.4	111.82	110.50	2.7	18,689	0.01%
2021/07/09	11	105.14	33.1	104.83	106.50	-22.1	18,206	-0.12%
2021/07/08	14	95.98	28.2	95.98	97.10	-14.2	18,020	-0.08%
2021/07/07	13	89.82	46	90.08	91.80	-33	17,495	-0.19%
2021/07/06	61	83.33	70	84.33	83.50	-9	17,327	-0.05%
2021/07/05	7	81.67	12.6	83.63	85.40	-5.7	17,067	-0.03%
2021/07/02	13	76.63	45	77.13	77.70	-32	16,992	-0.19%
2021/07/01	3	74.27	2.3	74.73	74.00	0.7	17,167	0.00%
2021/06/30	10	76.14	19	76.09	76.10	-9	17,153	-0.05%
2021/06/29	27	77.21	24	77.40	75.50	3	17,130	0.02%
2021/06/28	6	75.77	4.1	75.87	76.30	1.9	16,934	0.01%
2021/06/25	9	76.21	5	76.50	75.60	4	16,899	0.02%
2021/06/24	32	77.19	32	77.58	76.70	0	16,852	0.00%
2021/06/23	16	76.85	47	76.93	76.70	-31	16,816	-0.18%
2021/06/22	11	75.22	11	75.06	74.80	0	16,677	0.00%
2021/06/21	72	75.33	69	75.94	75.20	3	16,606	0.02%
2021/06/18	8	77.35	2	76.60	76.30	6	16,489	0.04%
2021/06/17	30	75.80	30	75.95	77.60	0	16,286	0.00%
2021/06/16	39	77.07	24.4	75.76	75.10	14.6	16,105	0.09%
2021/06/15	73.4	77.17	13	77.26	78.10	60.4	15,932	0.38%
2021/06/11	21.3	77.63	49.6	76.69	78.10	-28.3	15,368	-0.18%
2021/06/10	5	72.06	31	71.20	71.00	-26	14,589	-0.18%
2021/06/09	9	70.41	7	71.01	69.80	2	14,417	0.01%
2021/06/08	5	70.74	9	71.08	71.40	-4	14,302	-0.03%
2021/06/07	4	69.83	12	70.53	71.10	-8	14,221	-0.06%
2021/06/04	14	70.26	14	71.34	69.10	0	14,091	0.00%
2021/06/03	39	70.60	52	70.58	70.80	-13	13,914	-0.09%
2021/06/02	15	68.83	21	68.48	69.00	-6	13,719	-0.04%
2021/06/01	51	69.80	94	70.16	69.40	-43	13,598	-0.32%
2021/05/31	43	68.35	45	68.33	68.40	-2	13,283	-0.02%
2021/05/28	18	67.28	7	67.39	67.50	11	13,129	0.08%
2021/05/27	18	66.79	4	66.25	65.60	14	13,009	0.11%
2021/05/26	27.1	66.64	27.8	66.34	66.30	-0.7	12,918	-0.01%
2021/05/25	10.8	66.47	77.2	65.41	67.50	-66.4	12,631	-0.53%
2021/05/24	56	60.86	3	61.43	61.40	53	12,312	0.43%
2021/05/21	36	60.21	23	60.74	59.80	13	12,295	0.11%
2021/05/20	21	59.38	18	59.76	58.80	3	12,298	0.02%
2021/05/19	18	58.62	16.1	58.65	58.20	1.9	12,244	0.02%
2021/05/18	9.1	57.44	11	56.89	58.50	-1.9	12,109	-0.02%
2021/05/17	7.5	55.42	18.2	53.73	53.20	-10.7	12,039	-0.09%
2021/05/14	29	59.11	17	59.40	57.60	12	11,963	0.10%
2021/05/13	15	60.53	13	61.02	59.50	2	11,838	0.02%
2021/05/12	40.1	62.51	56.5	61.15	59.40	-16.4	11,728	-0.14%
2021/05/11	15.1	63.20	18	63.39	63.30	-2.9	11,444	-0.03%
2021/05/10	12	66.81	6	66.92	66.90	6	11,262	0.05%
2021/05/07	34	69.16	27	69.99	68.00	7	11,214	0.06%
2021/05/06	8	66.78	22	67.96	67.00	-14	11,047	-0.13%
2021/05/05	69	68.67	43	68.64	66.50	26	10,896	0.24%
2021/05/04	63	70.42	91.2	70.60	73.80	-28.2	10,606	-0.27%
2021/05/03	45	71.38	29.3	70.57	69.80	15.7	10,416	0.15%
2021/04/29	73	71.69	82	73.56	74.50	-9	10,415	-0.09%
2021/04/28	25	65.36	74.4	66.01	67.80	-49.4	9,319	-0.53%
2021/04/27	34.4	61.17	12	61.43	61.70	22.4	8,510	0.26%
2021/04/26	21	61.32	60	61.88	62.60	-39	8,303	-0.47%
2021/04/23	11	58.16	15	58.11	58.80	-4	7,967	-0.05%
2021/04/22	21	57.19	14	57.95	56.50	7	8,021	0.09%
2021/04/21	38	59.46	24	59.53	58.70	14	7,949	0.18%
2021/04/20	19	59.43	24.6	60.07	61.00	-5.6	7,961	-0.07%
2021/04/19	29	60.05	28	60.04	59.00	1	7,977	0.01%
2021/04/16	21	58.85	52	59.13	59.50	-31	7,882	-0.39%
2021/04/15	14	57.29	29	58.25	59.30	-15	7,719	-0.19%
2021/04/14	119	57.54	52	57.53	56.40	67	7,561	0.89%	大買/
2021/04/13	47	58.53	55	58.98	57.90	-8	7,244	-0.11%
2021/04/12	21	57.81	23	58.44	56.90	-2	6,962	-0.03%
2021/04/09	31	57.93	56	58.78	57.50	-25	6,837	-0.37%
2021/04/08	14	56.59	16	56.91	57.20	-2	6,536	-0.03%
2021/04/07	10	55.17	35	55.86	57.40	-25	6,373	-0.39%
2021/04/06	6	53.45	27	53.47	53.40	-21	6,225	-0.34%
2021/04/01	7	52.56	5	52.92	53.00	2	6,271	0.03%
2021/03/31	13	52.42	9	52.96	52.10	4	6,248	0.06%
2021/03/30	20	51.85	2	52.20	52.40	18	6,224	0.29%
2021/03/29	22	52.21	7	51.84	51.90	15	6,285	0.24%
2021/03/26	1	51.60	6	51.97	52.10	-5	6,383	-0.08%
2021/03/25	2	50.65	1	51.00	50.40	1	6,379	0.02%
2021/03/24	1	50.80	0	0.00	50.70	1	6,395	0.02%
2021/03/23	1	51.30	2	51.10	51.10	-1	6,429	-0.02%
2021/03/22	8	50.75	5	50.88	51.40	3	6,455	0.05%
2021/03/19	5	50.78	6	51.23	51.00	-1	6,639	-0.02%
2021/03/18	2	51.85	11	51.96	51.90	-9	6,650	-0.14%
2021/03/17	3	51.80	13	51.98	51.90	-10	6,711	-0.15%
2021/03/16	2	52.00	4	52.15	51.90	-2	6,770	-0.03%
2021/03/15	14	51.55	2	51.55	51.60	12	6,891	0.17%
2021/03/12	15	50.99	11	51.02	51.00	4	7,027	0.06%
2021/03/11	0	0.00	11	50.85	51.00	-11	7,576	-0.15%
2021/03/10	0	0.00	1	50.10	50.10	-1	8,052	-0.01%
2021/03/09	9	49.18	0	0.00	49.50	9	8,093	0.11%
2021/03/08	4	50.23	2	51.00	49.95	2	8,096	0.02%
2021/03/05	3	49.93	0	0.00	49.95	3	8,098	0.04%
2021/03/04	9	50.99	6	50.87	50.90	3	8,126	0.04%
2021/03/03	6	51.37	8	51.21	51.90	-2	8,098	-0.02%
2021/03/02	21	52.72	7	52.61	52.10	14	8,061	0.17%
2021/02/26	2	53.10	5	53.00	53.00	-3	8,057	-0.04%
2021/02/25	17	53.86	11	53.46	53.40	6	8,060	0.07%
2021/02/24	14	54.38	9	54.13	53.90	5	8,146	0.06%
2021/02/23	10	55.39	3	55.87	55.40	7	8,135	0.09%
2021/02/22	28	56.31	27.1	56.50	57.30	1	8,151	0.01%
2021/02/19	10	54.82	34	54.50	55.90	-24	8,006	-0.30%
2021/02/18	11	53.65	6	53.90	54.00	5	7,934	0.06%
2021/02/17	4	53.15	9	53.61	53.20	-5	7,932	-0.06%
2021/02/05	12.5	52.18	1	52.20	51.80	11.5	7,883	0.15%
2021/02/04	4	53.03	4	53.53	52.20	0	7,859	0.00%
2021/02/03	16	53.36	14	53.48	53.30	2	7,823	0.03%
2021/02/02	7	52.06	9	52.56	52.90	-2	7,771	-0.03%
2021/02/01	6	51.57	3	51.47	51.40	3	7,737	0.04%
2021/01/29	12	53.27	10	53.47	52.20	2	7,685	0.03%
2021/01/28	6	53.73	24	53.40	53.40	-18	7,537	-0.24%
2021/01/27	13	52.31	10	52.66	52.50	3	7,391	0.04%
2021/01/26	25.5	51.91	8	52.73	51.10	17.5	7,215	0.24%
2021/01/25	149.1	57.51	99	54.65	54.10	50.1	7,011	0.71%	大買/
2021/01/22	38	55.84	126.7	55.93	57.90	-88.7	6,417	-1.38%	大賣/
2021/01/21	1	52.30	15	53.38	52.70	-14	5,889	-0.24%
2021/01/20	7	51.13	3	51.23	51.00	4	5,790	0.07%
2021/01/19	18	53.07	11	53.14	53.00	7	5,727	0.12%
2021/01/18	1	52.00	1	52.40	52.40	0	5,755	0.00%
2021/01/15	21	54.02	19	54.23	53.40	2	5,758	0.03%
2021/01/14	0	0.00	2	53.66	54.00	-2	5,626	-0.04%
2021/01/13	3	53.27	16	53.36	54.00	-13	5,539	-0.23%
2021/01/12	24	52.33	23	51.95	52.00	1	5,405	0.02%
2021/01/11	10	50.50	17	50.33	51.60	-7	5,245	-0.13%
2021/01/08	15	49.36	0.1	48.80	48.75	14.9	5,169	0.29%
2021/01/07	7	49.71	7	49.94	49.75	0	5,113	0.00%
2021/01/06	16	49.76	15.1	49.87	49.30	0.9	5,073	0.02%
2021/01/05	5.1	51.10	4	51.10	51.50	1.1	4,950	0.02%
2021/01/04	6	51.38	20	51.48	52.20	-14	4,891	-0.29%
2020/12/31	4	51.05	0	0.00	50.90	4	4,803	0.08%
2020/12/30	1	51.40	2	51.40	51.50	-1	4,777	-0.02%
2020/12/29	16	52.02	15	52.03	51.90	1	4,740	0.02%
2020/12/28	7	50.06	25.1	50.72	51.80	-18.1	4,581	-0.39%
2020/12/25	9	50.76	2	50.80	50.70	7	4,467	0.16%
2020/12/24	10	51.04	4.3	51.52	51.00	5.8	4,432	0.13%
2020/12/23	23	51.03	15	51.16	51.20	8	4,403	0.18%
2020/12/22	18	50.84	24	51.10	49.65	-6	4,331	-0.14%
2020/12/21	13	49.47	3	48.97	49.20	10	4,222	0.24%
2020/12/18	2	49.88	1	50.50	49.95	1	4,176	0.02%
2020/12/17	13	49.95	4	50.01	49.80	9	4,147	0.22%
2020/12/16	8	50.68	5	50.50	50.50	3	4,107	0.07%
2020/12/15	45	51.16	46	50.93	50.40	-1	4,083	-0.02%
2020/12/14	0	0.00	3	50.80	50.50	-3	3,880	-0.08%
2020/12/11	10.1	50.28	17	51.24	49.50	-7	3,852	-0.18%
2020/12/10	20.1	50.56	11	51.10	50.70	9.1	3,835	0.24%
2020/12/09	22.1	51.59	11	52.13	51.70	11.1	3,743	0.30%
2020/12/08	26	53.37	22	53.45	52.70	4	3,599	0.11%
2020/12/07	23	54.87	20	55.11	55.40	3	3,438	0.09%
2020/12/04	14	51.94	45.1	52.70	53.40	-31.1	2,870	-1.08%
2020/12/03	23	49.08	17.3	48.75	48.55	5.7	2,374	0.24%
2020/12/02	21	48.70	6	48.73	48.50	15	2,332	0.64%
2020/12/01	6	47.73	6.1	47.92	48.00	-0.1	2,300	0.00%
2020/11/30	3	47.45	18	48.06	47.95	-15	2,292	-0.65%
2020/11/27	13	47.20	17	47.15	47.05	-4	2,241	-0.18%
2020/11/26	4	46.58	11	46.43	46.60	-7	2,249	-0.31%
2020/11/25	16	46.47	3	46.10	46.05	13	2,250	0.58%
2020/11/24	7	47.18	1	46.85	47.00	6	2,210	0.27%
2020/11/23	7	46.65	16	47.43	47.65	-9	2,171	-0.41%
2020/11/20	6	44.87	15	45.83	46.05	-9	2,028	-0.44%
2020/11/19	12	45.53	2	46.90	45.35	10	1,985	0.50%
2020/11/18	5	45.49	3	45.55	45.50	2	1,872	0.11%
2020/11/17	5	45.26	2	45.75	45.35	3	1,872	0.16%
2020/11/16	17	45.03	4	45.26	45.15	13	1,890	0.69%
2020/11/13	3	43.98	3	44.20	44.35	0	1,879	0.00%
2020/11/12	2	43.83	10	44.03	43.80	-8	1,883	-0.42%
2020/11/11	1	43.60	4	43.74	43.70	-3	1,877	-0.16%
2020/11/10	7	43.78	45	44.01	43.85	-38	1,890	-2.01%
2020/11/09	1	43.30	6	43.61	43.60	-5	1,877	-0.27%
2020/11/06	1	42.55	2	42.65	42.50	-1	1,872	-0.05%
2020/11/05	2	42.38	2	42.25	42.30	0	1,880	0.00%
2020/11/04	5	41.27	5	41.66	41.75	0	1,924	0.00%
2020/11/03	1	41.40	2	41.25	41.25	-1	1,959	-0.05%
2020/11/02	2	41.08	0	0.00	40.80	2	2,007	0.10%
2020/10/30	1	41.90	9	41.70	41.65	-8	2,050	-0.39%
2020/10/29	8	41.71	2	41.90	42.00	6	2,087	0.29%
2020/10/28	2	42.83	0	0.00	42.80	2	2,080	0.10%
2020/10/27	3	43.12	1	43.65	43.40	2	2,133	0.09%
2020/10/26	15	43.67	5	44.01	43.35	10	2,166	0.46%
2020/10/23	16	43.34	21	43.25	44.10	-5	2,143	-0.23%
2020/10/22	24	43.03	1	42.95	43.00	23	2,260	1.02%
2020/10/21	3	43.22	2	43.53	43.05	1	2,425	0.04%
2020/10/20	10	43.57	7.8	43.59	43.05	2.2	2,688	0.08%
2020/10/19	6	43.09	2	43.53	44.15	4	2,701	0.15%
2020/10/16	13	42.97	1	42.90	42.25	12	2,745	0.44%
2020/10/15	1	43.25	3	43.25	43.10	-2	2,879	-0.07%
2020/10/14	2	43.45	2	43.65	43.35	0	2,935	0.00%
2020/10/13	1	43.40	0	0.00	43.25	1	2,988	0.03%
2020/10/12	2	43.63	0	0.00	43.75	2	3,018	0.07%
2020/10/08	24	44.48	0	0.00	44.20	24	3,078	0.78%
2020/10/07	1	45.00	9	44.83	44.95	-8	3,109	-0.26%
2020/10/06	1	44.35	4	44.60	44.50	-3	3,167	-0.09%
2020/10/05	0	0.00	1	44.05	44.05	-1	3,272	-0.03%
2020/09/30	2	43.40	1	43.70	43.85	1	3,455	0.03%
2020/09/29	3	43.40	2	43.90	43.35	1	3,702	0.03%
2020/09/28	1	42.50	11	43.76	44.05	-10	3,909	-0.26%
2020/09/25	5	42.83	5	41.98	42.00	0	4,182	0.00%
2020/09/24	4	43.15	0	0.00	43.00	4	4,699	0.09%
2020/09/23	1	44.40	5	44.80	44.65	-4	5,018	-0.08%
2020/09/22	0	0.00	1.6	44.31	44.30	-1.6	5,186	-0.03%
2020/09/21	3	45.22	0	0.00	44.90	3	5,464	0.05%
2020/09/18	0	0.00	4	45.69	45.65	-4	5,792	-0.07%
2020/09/17	1	45.10	42	45.21	45.40	-41	6,221	-0.66%
2020/09/16	5	45.35	5	45.36	45.05	0	6,332	0.00%
2020/09/15	12	45.51	8	45.37	45.40	4	6,368	0.06%
2020/09/14	43	43.98	1	43.70	44.00	42	6,492	0.65%
2020/09/11	1	42.85	1	42.85	42.90	0	6,519	0.00%
2020/09/10	2	43.40	0	0.00	43.35	2	6,535	0.03%
2020/09/09	2	43.30	1	43.60	43.45	1	6,563	0.02%
2020/09/08	2	43.85	2	44.05	43.85	0	6,580	0.00%
2020/09/07	4	44.10	4	44.14	43.55	0	6,638	0.00%
2020/09/04	1	43.30	7	43.68	43.95	-6	6,670	-0.09%
2020/09/03	7	44.86	2	45.25	44.40	5	6,680	0.07%
2020/09/02	5	44.97	1	45.50	45.10	4	6,696	0.06%
2020/09/01	0	0.00	2	44.55	44.95	-2	6,706	-0.03%
2020/08/31	2	43.75	2	43.80	43.40	0	6,698	0.00%
2020/08/28	1	43.80	1	44.00	43.95	0	6,715	0.00%
2020/08/27	2	44.35	0	0.00	44.20	2	6,759	0.03%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/25	1	44.15	2	44.38	44.40	-1	6,849	-0.01%
2020/08/24	4	43.21	2	43.70	43.40	2	6,875	0.03%
2020/08/21	11	42.87	13.6	43.68	43.50	-2.6	6,903	-0.04%
2020/08/20	10	43.00	8	41.97	42.40	2	6,915	0.03%
2020/08/19	6	45.54	0	0.00	45.20	6	6,871	0.09%
2020/08/18	4	46.39	2	46.53	46.30	2	6,847	0.03%
2020/08/17	2	46.60	3	46.90	47.00	-1	6,914	-0.01%
2020/08/14	2	46.75	12	46.70	47.00	-10	6,979	-0.14%
2020/08/13	10	46.51	2	46.30	46.25	8	6,979	0.11%
2020/08/12	3	46.42	5	46.59	46.60	-2	6,993	-0.03%
2020/08/11	2	47.63	2	47.68	47.30	0	6,969	0.00%
2020/08/10	12	47.90	6	48.20	47.25	6	6,966	0.09%
2020/08/07	3	48.45	3	48.40	48.45	0	6,937	0.00%
2020/08/06	19	48.44	13	48.25	47.70	6	6,923	0.09%
2020/08/05	7	48.56	3	48.85	48.60	4	6,887	0.06%
2020/08/04	1	47.75	6	47.77	47.80	-5	6,835	-0.07%
2020/08/03	4	47.05	2	47.00	47.10	2	6,806	0.03%
2020/07/31	22	46.82	12	46.98	47.05	10	6,820	0.15%
2020/07/30	0	0.00	3	47.67	47.80	-3	6,752	-0.04%
2020/07/29	7	46.22	2	46.63	46.95	5	6,725	0.07%
2020/07/28	16	47.80	27	46.96	46.20	-11	6,658	-0.17%
2020/07/27	36	50.39	10	49.66	49.15	26	6,524	0.40%
2020/07/24	18	53.01	32	54.12	52.10	-14	6,354	-0.22%
2020/07/23	11	52.73	31	52.28	52.90	-20	6,085	-0.33%
2020/07/22	6	52.27	2	52.05	52.50	4	6,034	0.07%
2020/07/21	1	52.30	28	52.32	53.00	-27	6,100	-0.44%
2020/07/20	5	49.40	16.2	49.59	50.80	-11.2	6,105	-0.18%
2020/07/17	9	49.53	9	49.92	48.95	0	6,066	0.00%
2020/07/16	4	50.48	2	50.55	50.10	2	6,051	0.03%
2020/07/15	19	51.32	13	51.08	50.10	6	6,025	0.10%
2020/07/14	4	51.25	5	51.08	51.00	-1	6,004	-0.02%
2020/07/13	4	50.73	10	51.34	51.60	-6	5,971	-0.10%
2020/07/10	17	51.09	15	51.33	50.80	2	5,933	0.03%
2020/07/09	17	53.32	9	53.78	52.60	8	5,837	0.14%
2020/07/08	23	53.22	19	53.26	54.00	4	5,663	0.07%
2020/07/07	31	52.11	27	52.84	51.50	4	5,429	0.07%
2020/07/06	27	54.44	26	55.03	54.00	1	5,261	0.02%
2020/07/03	54	53.49	21	54.23	52.80	33	5,033	0.66%
2020/07/02	8	48.68	78	49.24	51.30	-70	4,544	-1.54%
2020/07/01	6	47.03	25	47.61	47.75	-19	4,233	-0.45%
2020/06/30	67	47.43	9	48.02	46.40	58	4,065	1.43%
2020/06/29	7	46.24	33	46.62	46.50	-26	3,795	-0.69%
2020/06/24	17	44.75	39.6	45.35	44.80	-22.6	3,484	-0.65%
2020/06/23	5	43.29	14	43.17	43.35	-9	3,083	-0.29%
2020/06/22	11	42.85	7	42.59	42.70	4	2,987	0.13%
2020/06/19	7	41.71	2	42.55	41.00	5	2,984	0.17%
2020/06/18	3	41.57	1	41.70	41.80	2	2,809	0.07%
2020/06/17	27	41.73	12	41.67	41.70	15	2,797	0.54%
2020/06/15	7	41.67	7	41.89	41.45	0	2,862	0.00%
2020/06/12	14	41.02	10	41.30	41.65	4	2,889	0.14%
2020/06/11	15	43.45	20	43.22	42.80	-5	2,908	-0.17%
2020/06/10	0	0.00	1	44.45	44.20	-1	2,951	-0.03%
2020/06/09	6	44.38	5	44.55	44.35	1	2,993	0.03%
2020/06/08	4	44.86	3	45.15	44.90	1	3,017	0.03%
2020/06/05	17	44.93	1	44.70	44.90	16	2,992	0.53%
2020/06/04	2	44.73	6	45.16	45.00	-4	3,007	-0.13%
2020/06/03	6	44.66	4	45.08	45.05	2	3,010	0.07%
2020/06/02	9	44.77	0.1	44.40	44.40	8.9	2,974	0.30%
2020/06/01	3	44.83	8	44.97	45.10	-5	2,948	-0.17%
2020/05/29	0	0.00	3	44.22	43.60	-3	2,905	-0.10%
2020/05/28	6	43.94	3	44.52	43.35	3	2,887	0.10%
2020/05/27	0	0.00	3	44.08	43.85	-3	2,902	-0.10%
2020/05/26	1	43.20	7	43.67	43.20	-6	2,910	-0.21%
2020/05/25	2	43.50	22	43.67	43.70	-20	2,915	-0.69%
2020/05/22	17	44.85	35	44.70	43.60	-18	2,934	-0.61%
2020/05/21	5	43.73	7	43.79	43.95	-2	2,875	-0.07%
2020/05/20	0	0.00	3	42.68	42.30	-3	2,828	-0.11%
2020/05/19	4	41.85	0	0.00	41.95	4	2,832	0.14%
2020/05/18	1	40.70	1	41.25	40.50	0	2,819	0.00%
2020/05/15	4	41.81	4	41.84	41.35	0	2,838	0.00%
2020/05/14	3	42.98	0	0.00	42.10	3	2,851	0.11%
2020/05/13	1	42.55	5	43.03	43.70	-4	2,869	-0.14%
2020/05/12	4	42.53	0	0.00	42.40	4	2,915	0.14%
2020/05/11	1	43.70	4	43.33	43.35	-3	2,927	-0.10%
2020/05/08	4	43.26	6	43.85	43.05	-2	2,945	-0.07%
2020/05/07	5	43.58	9	43.68	43.55	-4	2,940	-0.14%
2020/05/06	14	42.88	4	42.68	42.60	10	2,932	0.34%
2020/05/05	7	42.81	1	42.80	42.80	6	2,964	0.20%
2020/05/04	0	0.00	5	42.60	42.60	-5	2,988	-0.17%
2020/04/30	12	43.41	2	43.30	43.35	10	3,014	0.33%
2020/04/29	9	43.09	3	43.02	43.20	6	3,039	0.20%
2020/04/28	5	42.49	9	42.77	42.95	-4	3,127	-0.13%
2020/04/27	8	42.95	17	42.86	42.80	-9	3,171	-0.28%
2020/04/24	47	43.06	23	42.80	42.55	24	3,160	0.76%
2020/04/23	7	44.45	25	45.12	45.30	-18	3,036	-0.59%
2020/04/22	14	41.97	7	42.17	42.65	7	2,927	0.24%
2020/04/21	28	42.48	6	42.52	41.80	22	2,950	0.75%
2020/04/20	4	41.96	9	42.61	43.00	-5	3,053	-0.16%
2020/04/17	6	42.15	21	42.59	42.05	-15	3,103	-0.48%
2020/04/16	5	41.78	3	41.67	41.60	2	3,147	0.06%
2020/04/15	2	40.80	5	41.24	41.80	-3	3,291	-0.09%
2020/04/14	3	40.47	3	40.73	41.00	0	3,368	0.00%
2020/04/13	2	39.63	4	39.89	39.80	-2	3,432	-0.06%
2020/04/10	1	39.85	4	39.91	40.05	-3	3,518	-0.09%
2020/04/09	7	40.88	4	41.11	40.35	3	3,753	0.08%
2020/04/08	15	40.43	8	40.36	41.20	7	3,905	0.18%
2020/04/07	6	38.40	8	38.69	38.80	-2	3,875	-0.05%
2020/04/06	3	37.07	4	37.24	37.45	-1	3,842	-0.03%
2020/04/01	3	36.52	15	36.41	36.65	-12	3,824	-0.31%
2020/03/31	3	36.70	20	36.68	36.30	-17	3,870	-0.44%
2020/03/30	4	35.48	8	35.83	36.70	-4	3,875	-0.10%
2020/03/27	22	36.40	16	36.99	36.20	6	3,858	0.16%
2020/03/26	6	36.53	1	37.15	36.50	5	3,829	0.13%
2020/03/25	3	36.20	48	36.03	36.40	-45	3,837	-1.17%
2020/03/24	0	0.00	10	34.13	34.10	-10	3,804	-0.26%
2020/03/23	0	0.00	3	31.30	32.15	-3	3,791	-0.08%
2020/03/20	2	31.30	11	31.58	32.05	-9	3,796	-0.24%
2020/03/19	35	29.53	27	30.61	29.15	8	3,801	0.21%
2020/03/18	3	32.95	5	32.97	32.35	-2	3,768	-0.05%
2020/03/17	11	32.63	10	31.85	32.95	1	3,806	0.03%
2020/03/16	37	34.63	2	34.25	32.70	35	3,763	0.93%
2020/03/13	39	34.55	0	0.00	34.55	39	3,676	1.06%
2020/03/12	11	38.95	12	39.55	38.35	-1	3,623	-0.03%
2020/03/11	25	43.16	3	43.03	42.35	22	3,576	0.62%
2020/03/10	1	42.60	52	42.32	43.80	-51	3,586	-1.42%
2020/03/09	18	43.48	4	43.90	42.80	14	3,570	0.39%
2020/03/06	1	45.05	1	45.65	45.05	0	3,566	0.00%
2020/03/05	3.4	45.95	1	46.15	45.90	2.4	3,598	0.07%
2020/03/04	1	44.90	2	45.18	45.05	-1	3,633	-0.03%
2020/03/03	2	45.70	0	0.00	45.55	2	3,623	0.06%
2020/03/02	15	45.15	23	45.12	45.00	-8	3,613	-0.22%
2020/02/27	14	44.69	7	45.00	44.05	7	3,588	0.20%
2020/02/26	8	45.81	1	45.90	45.60	7	3,576	0.20%
2020/02/25	0	0.00	8	45.90	46.10	-8	3,569	-0.22%
2020/02/24	7	46.79	6	46.97	46.80	1	3,538	0.03%
2020/02/21	4	47.76	2	48.45	47.65	2	3,525	0.06%
2020/02/20	25	48.36	0	0.00	48.15	25	3,499	0.71%
2020/02/19	3	48.82	12	48.55	48.60	-9	3,494	-0.26%
2020/02/18	3	48.25	4	48.00	48.90	-1	3,514	-0.03%
2020/02/17	5	48.67	0	0.00	48.45	5	3,503	0.14%
2020/02/14	17	49.43	46	49.56	49.50	-29	3,488	-0.83%
2020/02/13	9	49.83	127	50.16	50.00	-118	3,453	-3.42%	大賣/鉅額交易
2020/02/12	2	48.65	11	48.89	49.25	-9	3,412	-0.26%
2020/02/11	1	47.90	6	47.88	48.05	-5	3,445	-0.15%
2020/02/10	25	45.98	2	46.38	46.65	23	3,439	0.67%
2020/02/07	66	47.33	2	47.63	47.15	64	3,447	1.86%
2020/02/06	88	48.14	12	48.35	48.30	76	3,450	2.20%
2020/02/05	15	47.53	0	0.00	47.00	15	3,439	0.44%
2020/02/04	4	47.58	9	47.87	48.00	-5	3,428	-0.15%
2020/02/03	11	46.05	62	46.30	46.60	-51	3,452	-1.48%
2020/01/31	72	49.95	4	51.15	49.45	68	3,488	1.95%
2020/01/30	42	52.61	1	52.70	52.10	41	3,523	1.16%
2020/01/20	4	58.45	0	0.00	57.80	4	3,613	0.11%
2020/01/17	5	59.16	1	59.80	58.80	4	3,640	0.11%
2020/01/16	4	59.40	6	59.48	59.10	-2	3,717	-0.05%
2020/01/15	1	59.00	4	59.38	58.90	-3	3,685	-0.08%
2020/01/14	15	60.31	25	59.71	59.40	-10	3,670	-0.27%
2020/01/13	5	58.56	16	58.77	59.50	-11	3,550	-0.31%
2020/01/10	6	58.28	6	58.45	58.60	0	3,536	0.00%
2020/01/09	24	57.30	34	57.41	58.30	-10	3,463	-0.29%
2020/01/08	16	56.24	10	56.47	55.70	6	3,326	0.18%
2020/01/07	9	56.62	4	57.15	56.10	5	3,239	0.15%
2020/01/06	15	57.67	3	58.40	56.60	12	3,189	0.38%
2020/01/03	12	59.88	18.3	60.61	59.00	-6.3	3,236	-0.19%
2020/01/02	10	59.00	57	59.07	59.20	-47	3,036	-1.55%
2019/12/31	22	56.27	2	56.55	56.30	20	2,891	0.69%
2019/12/30	2	56.70	1	56.90	56.60	1	3,005	0.03%
2019/12/27	4	56.78	1	56.60	56.50	3	3,048	0.10%
2019/12/26	7	56.80	5	57.40	56.70	2	3,070	0.07%
2019/12/25	2	56.10	19	56.28	56.50	-17	3,056	-0.56%
2019/12/24	4	55.33	2	55.50	55.20	2	3,088	0.06%
2019/12/23	7	55.97	3	55.60	55.40	4	3,116	0.13%
2019/12/20	6	56.58	2	57.35	56.50	4	3,169	0.13%
2019/12/19	4	56.10	16	56.58	56.70	-12	3,245	-0.37%
2019/12/18	7	56.61	2	57.00	56.20	5	3,316	0.15%
2019/12/17	5	56.70	7	56.61	56.70	-2	3,756	-0.05%
2019/12/16	9	55.56	10	56.22	56.20	-1	4,080	-0.02%
2019/12/13	19	55.17	5	54.98	55.10	14	4,112	0.34%
2019/12/12	4	56.40	10	56.27	55.80	-6	4,110	-0.15%
2019/12/11	8	54.93	8	54.78	55.00	0	4,047	0.00%
2019/12/10	10	54.29	0	0.00	54.40	10	4,054	0.25%
2019/12/09	0	0.00	1	54.70	54.30	-1	4,101	-0.02%
2019/12/06	3	53.80	23	53.61	53.90	-20	4,137	-0.48%
2019/12/05	1	54.00	6	54.02	54.20	-5	4,223	-0.12%
2019/12/04	7	52.69	6	52.78	52.70	1	4,295	0.02%
2019/12/03	11	53.13	10.9	53.27	53.20	0.1	4,334	0.00%
2019/12/02	12	53.96	3	53.70	53.60	9	4,322	0.21%
2019/11/29	25	55.93	9	56.07	55.50	16	4,310	0.37%
2019/11/28	1	55.70	1	56.30	56.00	0	4,278	0.00%
2019/11/27	9	56.22	3	56.27	56.10	6	4,348	0.14%
2019/11/26	3	56.40	0	0.00	56.50	3	4,448	0.07%
2019/11/25	0	0.00	7	55.77	55.70	-7	4,482	-0.16%
2019/11/22	2	55.00	0	0.00	55.00	2	4,476	0.04%
2019/11/20	2	54.70	21.2	55.03	55.50	-19.2	4,564	-0.42%
2019/11/19	3	55.10	0	0.00	55.10	3	4,634	0.06%
2019/11/18	0	0.00	6	55.25	55.20	-6	4,737	-0.13%
2019/11/15	6	54.77	4	55.10	55.10	2	4,998	0.04%
2019/11/14	5	54.54	2	55.50	54.20	3	5,063	0.06%
2019/11/13	2	55.45	3	55.10	55.40	-1	5,266	-0.02%
2019/11/12	11	54.67	8	54.70	54.90	3	5,298	0.06%
2019/11/11	17	54.61	9	54.26	54.10	8	5,362	0.15%
2019/11/08	48	55.97	11	55.92	55.90	37	5,378	0.69%
2019/11/07	10	57.68	1	58.40	57.40	9	5,381	0.17%
2019/11/05	11	59.26	14	58.74	58.70	-3	5,471	-0.05%
2019/11/04	2	57.80	0	0.00	58.00	2	5,545	0.04%
2019/11/01	7	57.63	1	57.20	57.40	6	5,587	0.11%
2019/10/31	8	58.58	3	59.33	58.00	5	5,631	0.09%
2019/10/30	25	60.07	36	60.50	59.50	-11	5,631	-0.20%
2019/10/29	25	60.63	27	60.10	60.00	-2	5,586	-0.04%
2019/10/28	61	59.68	51	60.21	60.60	10	5,596	0.18%
2019/10/25	10	58.32	10	58.88	58.50	0	5,523	0.00%
2019/10/24	12	58.96	22	58.33	59.00	-10	5,619	-0.18%
2019/10/23	1	56.60	0	0.00	56.80	1	5,903	0.02%
2019/10/22	2.9	56.63	4	56.68	56.70	-1.1	6,112	-0.02%
2019/10/21	1	56.20	1	56.70	56.70	0	6,112	0.00%
2019/10/18	1	56.00	71	56.11	55.60	-70	6,120	-1.14%
2019/10/17	0	0.00	1	56.00	56.20	-1	6,114	-0.02%
2019/10/16	3	55.43	28	55.58	55.20	-25	6,171	-0.41%
2019/10/15	1	55.70	3	55.90	55.70	-2	6,166	-0.03%
2019/10/14	1	55.99	8	56.03	55.80	-7	6,180	-0.11%
2019/10/09	36	55.58	10	55.22	55.20	26	6,182	0.42%
2019/10/08	5	58.90	7	59.16	58.10	-2	6,080	-0.03%
2019/10/07	6	58.83	4	59.18	58.70	2	6,174	0.03%
2019/10/04	17	59.04	8	58.68	58.20	9	6,210	0.14%
2019/10/03	24	57.53	3	57.83	57.50	21	6,118	0.34%
2019/10/02	17	57.95	2	58.55	58.50	15	6,113	0.25%
2019/10/01	14	57.77	14	58.26	58.30	0	6,158	0.00%
2019/09/27	36	58.06	3.7	58.16	57.80	32.3	6,240	0.52%
2019/09/26	18	59.18	12	59.06	59.40	6	6,322	0.09%
2019/09/25	9	59.52	23	59.84	59.60	-14	6,379	-0.22%
2019/09/24	49	59.39	4	60.43	59.20	45	6,395	0.70%
2019/09/23	17	61.24	10	61.40	61.30	7	6,301	0.11%
2019/09/20	61.1	62.31	75.2	63.31	60.80	-14.1	6,224	-0.23%
2019/09/19	3	61.63	48.3	60.67	61.60	-45.3	5,795	-0.78%
2019/09/18	10	57.71	11	58.71	57.50	-1	5,619	-0.02%
2019/09/17	3	57.70	6.4	58.05	58.20	-3.4	5,619	-0.06%
2019/09/16	6	57.45	0	0.00	57.60	6	5,640	0.11%
2019/09/12	6	58.38	0	0.00	58.20	6	5,644	0.11%
2019/09/11	4	58.35	5	58.82	58.70	-1	5,630	-0.02%
2019/09/10	2	58.25	10	58.26	58.00	-8	5,584	-0.14%
2019/09/09	9	58.82	2	60.00	58.00	7	5,544	0.13%
2019/09/06	26	58.50	14	58.78	59.00	12	5,454	0.22%
2019/09/05	4	57.63	4	57.98	58.00	0	5,382	0.00%
2019/09/04	0	0.00	12	57.03	57.10	-12	5,354	-0.22%
2019/09/03	12	57.02	1	57.80	56.50	11	5,439	0.20%
2019/09/02	0	0.00	12	57.28	57.40	-12	5,441	-0.22%
2019/08/30	15	57.15	4	58.00	56.80	11	5,419	0.20%
2019/08/29	10	56.55	33	57.09	57.00	-23	5,340	-0.43%
2019/08/28	15	55.73	11	55.55	55.50	4	5,235	0.08%
2019/08/27	3	54.67	5	54.72	54.30	-2	5,189	-0.04%
2019/08/26	36	54.23	4	55.05	53.90	32	5,174	0.62%
2019/08/23	1	56.20	3	56.90	56.90	-2	5,128	-0.04%
2019/08/22	12	56.80	6	56.72	56.40	6	5,109	0.12%
2019/08/21	12	57.18	8	57.95	57.20	4	5,041	0.08%
2019/08/20	50	58.73	39	59.02	58.10	11	4,947	0.22%
2019/08/19	7	55.31	14	55.61	56.10	-7	4,697	-0.15%
2019/08/16	23	55.10	39	55.37	54.10	-16	4,616	-0.35%
2019/08/15	13	52.10	21	52.54	52.80	-8	4,413	-0.18%
2019/08/14	20	52.86	6	53.30	52.40	14	4,405	0.32%
2019/08/13	10	54.08	0	0.00	53.50	10	4,355	0.23%
2019/08/12	8	55.74	8	56.08	55.30	0	4,337	0.00%
2019/08/08	11	55.04	17.3	55.34	55.70	-6.3	4,286	-0.15%
2019/08/07	11	54.91	6	55.90	54.00	5	4,232	0.12%
2019/08/06	12	54.89	12	55.18	55.00	0	4,193	0.00%
2019/08/05	13	57.00	51	57.69	56.60	-38	4,101	-0.93%
2019/08/02	34	59.66	15	59.71	59.00	19	4,055	0.47%
2019/08/01	11	61.59	4	62.13	61.30	7	4,025	0.17%
2019/07/31	17	62.19	28	61.94	62.90	-11	3,997	-0.28%
2019/07/30	74	62.93	12	61.64	60.40	62	3,974	1.56%
2019/07/29	7	62.46	4.2	63.08	63.40	2.8	3,861	0.07%
2019/07/26	9	62.49	48	62.95	63.50	-39	3,813	-1.02%
2019/07/25	25	62.84	23.3	62.46	61.50	1.7	3,734	0.05%
2019/07/24	3	57.80	43.3	59.44	60.70	-40.3	3,387	-1.19%
2019/07/23	4	55.50	0	0.00	55.20	4	3,258	0.12%
2019/07/22	0	0.00	15	55.29	56.10	-15	3,287	-0.46%
2019/07/19	1	53.60	1	54.30	54.00	0	3,404	0.00%
2019/07/18	24	54.98	7	53.44	53.20	17	3,432	0.50%
2019/07/17	1	55.00	4	55.48	56.00	-3	3,407	-0.09%
2019/07/16	4	55.23	4	55.55	55.40	0	3,466	0.00%
2019/07/15	5	56.38	5	56.86	55.90	0	3,586	0.00%
2019/07/12	7	56.51	4	56.63	56.40	3	3,660	0.08%
2019/07/11	35	56.64	44	56.83	56.80	-9	3,642	-0.25%
2019/07/10	1	53.80	15	54.81	55.30	-14	3,519	-0.40%
2019/07/09	21	53.37	9	53.61	54.00	12	3,451	0.35%
2019/07/08	5	52.84	1	52.80	52.20	4	3,411	0.12%
2019/07/05	4	53.70	29.7	53.98	54.50	-25.7	3,418	-0.75%
2019/07/04	2	53.60	31	53.91	53.70	-29	3,400	-0.85%
2019/07/03	21	52.60	17	53.41	51.10	4	3,368	0.12%
2019/07/02	26	51.91	27	51.50	52.00	-1	3,268	-0.03%
2019/07/01	8	49.30	8	50.37	50.70	0	3,203	0.00%
2019/06/28	4	48.23	2	48.20	48.30	2	3,202	0.06%
2019/06/27	6	48.62	1	48.55	48.60	5	3,217	0.16%
2019/06/26	11	48.52	2	48.58	48.45	9	3,205	0.28%
2019/06/25	25	49.60	27	50.87	48.35	-2	3,182	-0.06%
2019/06/24	5	49.85	38	49.09	49.75	-33	3,017	-1.09%
2019/06/21	6	48.41	13	49.02	47.35	-7	2,962	-0.24%
2019/06/20	0	0.00	2	48.28	48.40	-2	2,927	-0.07%
2019/06/19	1	46.85	5	47.30	47.75	-4	2,928	-0.14%
2019/06/18	1	46.70	5	47.18	46.50	-4	2,944	-0.14%
2019/06/17	1	46.80	1	47.40	46.80	0	2,986	0.00%
2019/06/14	3	47.08	3	47.63	46.85	0	3,038	0.00%
2019/06/13	12	47.08	1	47.90	47.05	11	3,039	0.36%
2019/06/12	3	47.88	2	48.00	48.00	1	3,022	0.03%
2019/06/11	2	48.50	37.7	48.13	48.55	-35.7	3,006	-1.19%
2019/06/10	23	45.59	10	45.00	44.70	13	2,927	0.44%
2019/06/04	6	44.75	0	0.00	43.70	6	2,933	0.20%
2019/06/03	9	44.55	10	44.15	44.45	-1	2,948	-0.03%
2019/05/31	13	44.31	6	44.33	43.90	7	2,969	0.24%
2019/05/29	15	43.55	8	43.53	43.50	7	3,005	0.23%
2019/05/28	0	0.00	4	42.36	42.80	-4	3,041	-0.13%
2019/05/27	2	41.10	1	42.05	41.25	1	3,089	0.03%
2019/05/24	3	41.98	6	41.96	41.75	-3	3,106	-0.10%
2019/05/23	7	43.07	10	43.02	42.35	-3	3,106	-0.10%
2019/05/22	2	44.10	5	44.00	44.15	-3	3,132	-0.10%
2019/05/21	3	42.90	3	43.37	43.15	0	3,483	0.00%
2019/05/20	1	44.60	2	45.40	43.90	-1	3,605	-0.03%
2019/05/17	5	44.71	5	45.01	44.35	0	3,633	0.00%
2019/05/16	4	45.93	0	0.00	45.45	4	3,627	0.11%
2019/05/15	3	46.30	9	46.46	46.65	-6	3,650	-0.16%
2019/05/14	6.1	44.80	4	45.61	45.50	2.1	3,673	0.06%
2019/05/13	10	45.99	6	46.49	45.85	4	3,687	0.11%
2019/05/10	11	46.64	2	46.55	46.90	9	3,692	0.24%
2019/05/09	7	46.96	0	0.00	46.65	7	3,687	0.19%
2019/05/08	6	48.78	12	48.71	48.60	-6	3,657	-0.16%
2019/05/07	4	50.01	1	50.90	49.60	3	3,653	0.08%
2019/05/06	10	49.83	4	50.18	49.95	6	3,669	0.16%
2019/05/03	5	50.60	9	50.78	51.40	-4	3,649	-0.11%
2019/05/02	8.1	50.87	16	51.73	50.70	-7.9	3,654	-0.22%
2019/04/30	3	49.50	11	50.39	50.90	-8	3,629	-0.22%
2019/04/29	14	50.61	15	50.62	49.55	-1	3,696	-0.03%
2019/04/26	27	49.96	15	49.90	50.50	12	3,621	0.33%
2019/04/25	7	50.29	22	50.40	50.60	-15	3,583	-0.42%
2019/04/24	5	48.99	2	49.00	48.60	3	3,463	0.09%
2019/04/23	22	48.13	10	48.00	47.85	12	3,476	0.35%
2019/04/22	10	50.24	9	49.34	49.05	1	3,485	0.03%
2019/04/19	23	49.49	22	49.61	49.80	1	3,458	0.03%
2019/04/18	3	47.88	12	48.26	47.75	-9	3,312	-0.27%
2019/04/17	19	47.37	5	47.49	47.15	14	3,229	0.43%
2019/04/16	9	46.78	14	47.26	47.05	-5	3,235	-0.15%
2019/04/15	0	0.00	7	46.81	47.15	-7	3,240	-0.22%
2019/04/12	4	46.09	4	46.00	45.80	0	3,260	0.00%
2019/04/11	12	47.82	2	47.50	46.65	10	3,285	0.30%
2019/04/10	5	47.17	5	47.50	47.40	0	3,284	0.00%
2019/04/09	34	47.38	6	47.16	46.70	28	3,271	0.86%
2019/04/08	10	46.20	10	46.12	45.85	0	3,231	0.00%
2019/04/03	3	45.70	1	45.95	45.60	2	3,397	0.06%
2019/04/02	9	45.61	22	45.80	45.80	-13	3,448	-0.38%
2019/04/01	3	44.68	2	45.00	44.45	1	3,397	0.03%
2019/03/28	4	44.33	2	44.50	44.20	2	3,423	0.06%
2019/03/27	10	44.24	0	44.00	44.00	10	3,437	0.29%
2019/03/26	7	44.20	3	44.55	44.10	4	3,439	0.12%
2019/03/25	4	44.13	7	44.51	44.10	-3	3,434	-0.09%
2019/03/22	1	46.25	6	46.13	45.80	-5	3,436	-0.15%
2019/03/21	8	45.51	2	45.75	45.80	6	3,419	0.18%
2019/03/20	4	46.51	2	46.83	46.25	2	3,405	0.06%
2019/03/19	5	44.95	12	46.14	46.40	-7	3,401	-0.21%
2019/03/18	2	44.98	3	45.07	44.85	-1	3,357	-0.03%
2019/03/15	0	0.00	1	44.85	44.85	-1	3,355	-0.03%
2019/03/14	9	44.38	0	0.00	44.00	9	3,365	0.27%
2019/03/13	0	0.00	5	44.70	44.65	-5	3,399	-0.15%
2019/03/12	5	43.92	0	0.00	43.80	5	3,412	0.15%
2019/03/11	1	43.75	3	44.38	43.75	-2	3,458	-0.06%
2019/03/08	8	43.57	10	43.62	43.80	-2	3,525	-0.06%
2019/03/07	12	44.12	1	44.70	43.90	11	3,573	0.31%
2019/03/06	3	44.58	1	45.30	44.20	2	3,639	0.05%
2019/03/05	3	44.95	4	45.00	44.85	-1	3,708	-0.03%
2019/03/04	8	45.63	3	44.92	44.90	5	3,854	0.13%
2019/02/27	15	46.27	0	0.00	45.95	15	3,874	0.39%
2019/02/26	6	49.11	4	48.86	48.00	2	3,834	0.05%
2019/02/25	4	48.00	2	48.00	47.85	2	3,907	0.05%
2019/02/22	4	48.26	4	48.74	48.00	0	3,955	0.00%
2019/02/21	2	48.13	3.6	48.20	48.65	-1.6	4,044	-0.04%
2019/02/20	32	49.66	29	49.78	48.30	3	4,041	0.07%
2019/02/19	4	47.60	21	47.87	48.85	-17	3,713	-0.46%
2019/02/18	14	43.50	7	44.01	44.45	7	3,564	0.20%
2019/02/15	4	43.33	1	43.30	43.30	3	3,522	0.09%
2019/02/14	5	43.28	3	43.87	43.70	2	3,512	0.06%
2019/02/13	4	43.23	0	0.00	43.00	4	3,482	0.11%
2019/02/12	12	43.66	2	43.70	43.35	10	3,456	0.29%
2019/02/11	1	43.60	1	43.70	43.70	0	3,445	0.00%
2019/01/30	7	43.21	1	43.00	43.00	6	3,451	0.17%
2019/01/29	7	43.25	2	43.25	43.35	5	3,481	0.14%
2019/01/28	2	44.50	6	44.47	44.40	-4	3,505	-0.11%
2019/01/25	1	44.05	8	44.37	44.10	-7	3,574	-0.20%
2019/01/24	3	43.52	4	43.58	43.65	-1	3,590	-0.03%
2019/01/23	9	43.44	4	43.40	43.15	5	3,634	0.14%
2019/01/22	10	43.60	4	43.93	43.35	6	3,669	0.16%
2019/01/21	8	44.28	7	43.69	44.50	1	3,757	0.03%
2019/01/18	4	42.55	4	42.55	42.20	0	3,761	0.00%
2019/01/17	3	42.85	2	43.10	42.25	1	3,816	0.03%
2019/01/15	3	42.95	1	43.20	43.20	2	3,927	0.05%
2019/01/14	2	42.25	11	42.83	43.30	-9	3,847	-0.23%
2019/01/11	8	41.91	8	42.77	41.75	0	3,839	0.00%
2019/01/10	2	41.65	2	42.05	41.60	0	3,810	0.00%
2019/01/09	0	0.00	1	41.90	42.00	-1	3,830	-0.03%
2019/01/08	0	0.00	3	41.25	41.10	-3	3,839	-0.08%
2019/01/07	4	40.29	3	40.35	40.10	1	3,844	0.03%
2019/01/04	5	39.19	1	39.70	39.10	4	3,894	0.10%
2019/01/03	11	40.92	1	40.95	40.65	10	3,914	0.26%
2019/01/02	4	42.78	3	43.13	42.60	1	3,940	0.03%
2018/12/28	0	0.00	7	42.47	42.30	-7	3,955	-0.18%
2018/12/27	4	41.91	3	41.92	41.40	1	4,015	0.02%
2018/12/26	4	44.74	7	43.96	41.00	-3	4,045	-0.07%
2018/12/25	10	41.47	13	41.88	42.25	-3	3,913	-0.08%
2018/12/24	2	40.40	10	40.75	41.20	-8	3,875	-0.21%
2018/12/22	3	38.83	2	39.15	38.80	1	3,862	0.03%
2018/12/21	5	39.54	4	39.56	39.10	1	3,897	0.03%
2018/12/20	3	39.83	6	39.86	40.30	-3	3,893	-0.08%
2018/12/19	2	39.90	1	40.30	40.15	1	3,897	0.03%
2018/12/18	5	40.60	2	41.30	40.30	3	3,914	0.08%
2018/12/14	3	40.43	0	0.00	40.45	3	4,155	0.07%
2018/12/13	1	41.00	3	41.17	40.60	-2	4,160	-0.05%
2018/12/12	1	41.55	1	41.65	41.50	0	4,166	0.00%
2018/12/11	0	0.00	2	40.18	40.65	-2	4,169	-0.05%
2018/12/10	1	39.00	1	39.65	38.75	0	4,183	0.00%
2018/12/07	3	39.90	3	40.18	39.90	0	4,211	0.00%
2018/12/06	3	39.60	2	39.95	39.50	1	4,326	0.02%
2018/12/05	9	40.64	2	40.35	40.85	7	4,361	0.16%
2018/12/04	7	42.13	2	41.90	41.80	5	4,542	0.11%
2018/12/03	3	42.32	8	42.09	42.00	-5	4,711	-0.11%
2018/11/30	5	40.80	3	41.25	40.90	2	4,696	0.04%
2018/11/29	5.8	41.06	15	41.41	41.00	-9.2	4,804	-0.19%
2018/11/28	24	40.05	46	39.48	40.15	-22	5,009	-0.44%
2018/11/27	38	38.22	11	38.33	39.10	27	5,358	0.50%
2018/11/26	1	37.75	8	37.21	37.00	-7	5,392	-0.13%
2018/11/23	3	35.83	6	36.12	36.00	-3	5,385	-0.06%
2018/11/22	9	37.00	2	37.53	36.10	7	5,414	0.13%
2018/11/21	5	36.13	5	36.27	36.95	0	5,308	0.00%
2018/11/20	4	36.54	1	36.80	36.25	3	5,245	0.06%
2018/11/19	0	0.00	9	37.25	37.25	-9	5,169	-0.17%
2018/11/16	3	33.72	2	33.78	33.90	1	5,164	0.02%
2018/11/15	1	32.20	2	32.98	33.25	-1	5,152	-0.02%
2018/11/14	1	32.40	0	0.00	32.35	1	5,172	0.02%
2018/11/13	10	31.85	10	32.45	32.90	0	5,203	0.00%
2018/11/12	4	33.11	1	33.60	32.60	3	5,232	0.06%
2018/11/09	1	32.70	81	32.65	33.40	-80	5,285	-1.51%
2018/11/08	10	33.74	32	34.25	33.20	-22	5,324	-0.41%
2018/11/07	6	32.29	6	33.29	33.40	0	5,364	0.00%
2018/11/06	2	33.93	1	34.15	32.00	1	5,405	0.02%
2018/11/05	21	33.52	1	33.30	33.70	20	5,394	0.37%
2018/11/02	9	33.67	15	34.03	33.75	-6	5,406	-0.11%
2018/11/01	81	32.84	16	32.36	32.80	65	5,375	1.21%
2018/10/31	3	31.75	26	31.80	32.00	-23	5,331	-0.43%
2018/10/30	16	29.60	9	29.67	30.40	7	5,274	0.13%
2018/10/29	33	30.19	3	30.02	29.60	30	5,226	0.57%
2018/10/26	20	31.22	5	30.00	29.80	15	5,098	0.29%
2018/10/25	15	32.80	5	33.25	32.40	10	5,023	0.20%
2018/10/24	17	37.17	3	38.30	36.00	14	5,014	0.28%
2018/10/23	2	39.40	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	40.80	41.10	-1	4,950	-0.02%
2018/10/19	17	40.09	42	40.31	40.80	-25	4,962	-0.50%
2018/10/18	0	0.00	1	42.15	42.30	-1	4,942	-0.02%
2018/10/17	2	41.83	4.9	42.04	41.65	-2.9	4,936	-0.06%
2018/10/16	5	41.10	1	41.40	41.40	4	4,941	0.08%
2018/10/15	42	40.85	1	40.65	40.65	41	5,011	0.82%
2018/10/11	13	38.76	10	38.81	38.70	3	4,972	0.06%
2018/10/09	6	44.25	3	43.22	43.00	3	4,970	0.06%
2018/10/08	5	45.84	1	45.05	45.70	4	4,961	0.08%
2018/10/05	16	46.13	7	46.61	45.00	9	5,005	0.18%
2018/10/04	11	49.32	2	50.60	48.65	9	4,925	0.18%
2018/10/03	15	51.58	4	51.35	50.50	11	4,879	0.23%
2018/10/02	9	53.72	5	54.50	53.20	4	4,850	0.08%
2018/10/01	1	55.10	1	55.10	55.00	0	4,825	0.00%
2018/09/28	6	54.68	3	54.77	54.50	3	4,841	0.06%
2018/09/27	12	55.43	8	55.64	55.20	4	4,844	0.08%
2018/09/26	2	57.00	0	0.00	56.90	2	4,878	0.04%
2018/09/25	7	57.73	7	57.19	57.90	0	4,866	0.00%
2018/09/21	25	57.76	14	58.51	58.50	11	4,855	0.23%
2018/09/20	21	61.52	1	62.00	60.20	20	4,731	0.42%
2018/09/19	5	67.48	3	67.03	66.80	2	4,615	0.04%
2018/09/18	5	66.74	3	67.10	67.50	2	4,608	0.04%
2018/09/17	2	65.55	4	67.05	67.90	-2	4,587	-0.04%
2018/09/14	4	65.43	2	65.25	65.60	2	4,546	0.04%
2018/09/13	3	64.83	0	0.00	64.30	3	4,525	0.07%
2018/09/12	21	67.08	14	66.44	64.70	7	4,494	0.16%
2018/09/11	8	68.40	3	68.43	68.40	5	4,384	0.11%
2018/09/10	6	67.40	6	68.72	70.50	0	4,312	0.00%
2018/09/07	19	69.49	23	69.48	69.90	-4	4,199	-0.10%
2018/09/06	3	67.70	11	67.93	67.80	-8	3,989	-0.20%
2018/09/05	21	69.50	14	69.12	68.50	7	3,943	0.18%
2018/09/04	24	70.38	15	69.93	67.50	9	3,797	0.24%
2018/09/03	12	72.65	76	73.92	69.50	-64	3,528	-1.81%
2018/08/31	95	70.43	70.8	69.04	71.60	24.2	3,104	0.78%
2018/08/30	6	64.28	15	65.03	65.10	-9	2,952	-0.30%
2018/08/29	7	63.04	15	63.79	64.40	-8	2,955	-0.27%
2018/08/28	6	63.48	16	63.60	62.00	-10	2,993	-0.33%
2018/08/27	6	63.68	7	64.10	63.80	-1	2,992	-0.03%
2018/08/24	9	63.97	5	64.22	64.00	4	3,033	0.13%
2018/08/23	5	63.20	12	63.92	64.20	-7	3,006	-0.23%
2018/08/22	9	63.33	1	63.50	63.00	8	2,979	0.27%
2018/08/21	6	62.35	6	62.83	63.00	0	2,969	0.00%
2018/08/20	3	62.10	8.6	61.95	63.00	-5.6	2,982	-0.19%
2018/08/17	4	61.75	2	61.40	62.00	2	3,034	0.07%
2018/08/16	0	0.00	9	62.34	62.50	-9	3,013	-0.30%
2018/08/15	0	0.00	4	61.00	61.00	-4	2,975	-0.13%
2018/08/14	6	60.67	11	59.25	61.00	-5	2,934	-0.17%
2018/08/13	10	58.00	10	57.70	60.10	0	2,889	0.00%
2018/08/10	0	0.00	1	60.00	60.10	-1	2,842	-0.04%
2018/08/09	2	59.90	0	0.00	59.10	2	2,820	0.07%
2018/08/08	12	60.07	1	60.90	61.50	11	2,780	0.40%
2018/08/07	5	59.84	2	59.10	58.90	3	2,726	0.11%
2018/08/06	7	59.77	5	59.80	59.50	2	2,733	0.07%
2018/08/03	10	59.13	0	0.00	58.90	10	2,777	0.36%
2018/08/02	5	59.94	0	0.00	59.90	5	2,774	0.18%
2018/08/01	2	60.20	2	60.80	60.70	0	2,802	0.00%
2018/07/31	12	60.18	3	60.23	60.00	9	2,849	0.32%
2018/07/30	15	62.21	1	61.30	61.80	14	2,872	0.49%
2018/07/27	0	0.00	1	65.40	65.00	-1	2,852	-0.04%
2018/07/26	13	64.90	1	64.90	64.20	12	2,901	0.41%
2018/07/25	15	65.77	10	66.95	65.00	5	3,045	0.16%
2018/07/24	4	66.15	7	66.46	66.10	-3	3,197	-0.09%
2018/07/23	0	0.00	6	66.33	66.70	-6	3,327	-0.18%
2018/07/20	0	0.00	9	66.67	67.30	-9	3,361	-0.27%
2018/07/19	13	64.74	2	65.40	65.00	11	3,421	0.32%
2018/07/18	6	66.20	1	65.30	66.40	5	3,464	0.14%
2018/07/17	1	66.70	10	67.21	66.50	-9	3,454	-0.26%
2018/07/16	14	66.41	7	67.41	66.90	7	3,442	0.20%
2018/07/13	4	66.40	14.4	66.72	67.10	-10.4	3,460	-0.30%
2018/07/12	4	62.90	5.5	63.56	64.10	-1.5	3,410	-0.04%
2018/07/11	4	63.23	3	63.90	63.40	1	3,414	0.03%
2018/07/10	0	0.00	5.2	62.77	63.40	-5.2	3,429	-0.15%
2018/07/09	0	0.00	3	60.80	61.00	-3	3,434	-0.09%
2018/07/06	7	63.10	10	62.71	61.60	-3	3,455	-0.09%
2018/07/05	20	62.69	20	62.92	62.70	0	3,588	0.00%
2018/07/04	1	62.50	4	62.78	62.90	-3	3,656	-0.08%
2018/07/03	1	61.10	0	0.00	60.10	1	3,597	0.03%
2018/06/29	2	60.15	2	59.80	59.80	0	3,624	0.00%
2018/06/27	1	61.20	0	0.00	61.00	1	3,620	0.03%
2018/06/22	3	61.50	3	61.30	61.10	0	3,733	0.00%
2018/06/21	0	0.00	2	61.60	62.40	-2	3,779	-0.05%
2018/06/20	3	60.20	1	60.60	60.40	2	3,866	0.05%
2018/06/19	4	61.68	3	62.10	61.10	1	3,938	0.03%
2018/06/15	6	62.48	4	62.05	62.70	2	4,054	0.05%
2018/06/13	4	62.43	4	62.43	62.00	0	4,232	0.00%
2018/06/12	3	61.87	1	61.80	61.60	2	4,273	0.05%
2018/06/11	3	62.43	7	62.57	62.50	-4	4,307	-0.09%
2018/06/08	10	64.25	0	0.00	63.50	10	4,410	0.23%
2018/06/07	1	64.80	3	64.83	64.20	-2	4,605	-0.04%
2018/06/06	3	64.33	1	65.00	64.00	2	4,744	0.04%
2018/06/05	9	66.01	13	65.95	64.60	-4	4,821	-0.08%
2018/06/04	5	64.06	2	63.40	63.30	3	4,947	0.06%
2018/06/01	4	64.10	23	63.37	64.30	-19	5,148	-0.37%
2018/05/31	3	62.60	3	62.40	63.40	0	5,726	0.00%
2018/05/30	5	62.36	1	62.70	62.30	4	6,196	0.06%
2018/05/29	5	64.12	3	63.70	63.80	2	6,348	0.03%
2018/05/28	8	64.70	1	64.30	64.00	7	6,402	0.11%
2018/05/25	3	64.03	5	64.76	66.10	-2	6,506	-0.03%
2018/05/24	1	62.00	0	0.00	63.00	1	6,547	0.02%
2018/05/23	3	61.74	0.2	61.20	61.20	2.8	6,644	0.04%
2018/05/22	0	0.00	4	62.48	62.80	-4	6,739	-0.06%
2018/05/18	5	62.76	3	62.93	62.50	2	7,111	0.03%
2018/05/17	1	65.10	1	65.60	64.50	0	7,297	0.00%
2018/05/16	1	65.60	0	0.00	66.00	1	7,551	0.01%
2018/05/15	1	66.00	4	66.90	65.90	-3	7,680	-0.04%
2018/05/14	0	0.00	2	67.00	66.50	-2	7,920	-0.03%
2018/05/11	22	66.59	8	67.50	65.50	14	8,085	0.17%
2018/05/10	3	67.20	1	67.20	67.50	2	8,198	0.02%
2018/05/09	2	66.00	5	66.32	66.30	-3	8,402	-0.04%
2018/05/08	5	66.74	6	67.03	67.40	-1	8,699	-0.01%
2018/05/07	15	68.71	24	68.99	68.10	-9	8,877	-0.10%
2018/05/04	6	67.22	4.1	68.33	66.50	1.9	9,589	0.02%
2018/05/03	1	68.40	5.1	67.33	68.40	-4.1	10,151	-0.04%
2018/05/02	51	67.00	31	67.68	66.60	20	10,875	0.18%
2018/04/30	5	65.18	47	67.01	67.00	-42	11,082	-0.38%
2018/04/27	62	58.14	14	57.71	62.00	48	10,952	0.44%
2018/04/26	5	60.00	4	60.55	59.70	1	10,891	0.01%
2018/04/25	69	60.34	100	60.94	60.00	-31	10,922	-0.28%
2018/04/24	19	65.17	4	67.48	65.10	15	10,906	0.14%
2018/04/23	2	66.50	0	0.00	67.00	2	10,954	0.02%
2018/04/20	9	67.64	1	67.30	67.10	8	11,109	0.07%
2018/04/19	1	66.40	4.6	68.21	68.80	-3.6	11,216	-0.03%
2018/04/18	5	65.00	1	65.20	65.20	4	11,206	0.04%
2018/04/17	2	66.80	6	66.47	66.40	-4	11,212	-0.04%
2018/04/16	2	67.50	0	0.00	66.80	2	11,251	0.02%
2018/04/13	5	65.02	1	65.40	65.00	4	11,315	0.04%
2018/04/12	2	65.85	0	0.00	66.00	2	11,398	0.02%
2018/04/11	29.1	66.54	39	67.43	65.70	-9.9	11,398	-0.09%
2018/04/10	20	71.24	9	72.02	70.00	11	11,276	0.10%
2018/04/09	5	70.22	6	70.28	70.20	-1	11,241	-0.01%
2018/04/03	3	69.57	1	69.90	70.10	2	11,266	0.02%
2018/04/02	11	69.96	0	0.00	70.00	11	11,248	0.10%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	1	70.00	69.70	-1	11,285	-0.01%
2018/03/29	31	69.95	2	69.65	69.40	29	11,386	0.25%
2018/03/28	7	69.41	32	69.53	69.30	-25	11,411	-0.22%
2018/03/27	3	71.40	2	71.05	70.90	1	11,389	0.01%
2018/03/26	5	70.30	6	70.37	69.50	-1	11,401	-0.01%
2018/03/23	13	69.70	0	0.00	71.00	13	11,432	0.11%
2018/03/22	8	72.18	6.1	73.00	72.00	1.9	11,569	0.02%
2018/03/21	5	73.90	3	74.87	73.50	2	11,517	0.02%
2018/03/20	3	74.03	2	74.70	74.00	1	11,444	0.01%
2018/03/19	6	73.42	14	74.24	73.80	-8	11,444	-0.07%
2018/03/16	6	71.83	0	0.00	71.70	6	11,405	0.05%
2018/03/15	4	72.88	1	72.00	73.00	3	11,464	0.03%
2018/03/14	26	72.65	25	72.02	72.60	1	11,486	0.01%
2018/03/13	21	72.12	29	71.63	73.20	-8	11,526	-0.07%
2018/03/12	34	69.49	26	71.00	69.10	8	11,502	0.07%
2018/03/09	4	72.28	11	71.75	71.00	-7	11,640	-0.06%
2018/03/08	39	74.89	35	74.82	74.60	4	11,780	0.03%
2018/03/07	22	76.80	22	76.78	73.80	0	11,676	0.00%
2018/03/06	68	78.37	51	78.59	77.50	17	11,716	0.15%
2018/03/05	9	73.47	36	74.51	75.40	-27	11,460	-0.24%
2018/03/02	9	68.26	9	68.33	68.60	0	11,349	0.00%
2018/03/01	5	66.70	1	66.60	66.70	4	11,392	0.04%
2018/02/27	4	67.13	5	67.48	67.90	-1	11,572	-0.01%
2018/02/26	14	66.77	1.1	66.86	66.20	12.9	11,445	0.11%
2018/02/23	4	70.35	8	69.46	68.60	-4	11,346	-0.04%
2018/02/22	12	68.88	19.6	69.21	68.80	-7.6	11,322	-0.07%
2018/02/21	18	71.40	30	70.20	71.10	-12	11,333	-0.11%
2018/02/12	23	66.91	18	66.64	66.20	5	11,211	0.04%
2018/02/09	51	64.80	64	68.31	68.20	-13	11,239	-0.12%
2018/02/08	26	68.81	5	70.46	69.10	21	11,150	0.19%
2018/02/07	5	72.00	7.6	73.96	74.90	-2.6	10,986	-0.02%
2018/02/06	33	68.21	12	67.58	68.10	21	10,953	0.19%
2018/02/05	23	73.84	19	74.59	74.00	4	10,852	0.04%
2018/02/02	21	78.30	30	78.94	78.10	-9	10,763	-0.08%
2018/02/01	35	79.95	27	80.82	77.90	8	10,709	0.07%
2018/01/31	42	80.14	64.3	79.56	81.80	-22.3	10,660	-0.21%
2018/01/30	16	81.16	11	81.00	79.80	5	10,623	0.05%
2018/01/29	55	80.78	62.2	80.60	82.80	-7.2	10,536	-0.07%
2018/01/26	58	74.61	97.8	74.14	75.90	-39.8	9,824	-0.41%
2018/01/25	104	70.62	82	70.87	69.00	22	9,269	0.24%	大買/
2018/01/24	6	65.67	28.2	65.53	68.30	-22.2	8,504	-0.26%
2018/01/23	6	62.05	0	62.00	62.10	6	8,168	0.07%
2018/01/22	0	0.00	2	63.45	63.50	-2	8,143	-0.02%
2018/01/19	35	62.00	34	63.19	61.70	1	8,102	0.01%
2018/01/18	30	63.51	48	64.05	63.50	-18	8,028	-0.22%
2018/01/17	11	63.40	14.4	63.83	62.70	-3.4	7,988	-0.04%
2018/01/16	34	63.17	46	62.25	63.50	-12	7,915	-0.15%
2018/01/15	13	59.63	18	59.95	60.80	-5	7,863	-0.06%
2018/01/12	2	56.65	3	56.33	57.20	-1	7,865	-0.01%
2018/01/11	8	55.11	5	54.88	54.70	3	7,853	0.04%
2018/01/10	14	56.40	7	57.06	56.00	7	7,798	0.09%
2018/01/09	14	60.33	3	59.10	58.30	11	7,737	0.14%
2018/01/08	21	58.30	23	59.29	60.00	-2	7,653	-0.03%
2018/01/05	11	59.26	5	59.50	58.50	6	7,547	0.08%
2018/01/04	0	0.00	2	59.80	59.70	-2	7,531	-0.03%
2018/01/03	18	59.00	23	59.77	60.30	-5	7,503	-0.07%
2018/01/02	5	56.68	16.4	56.35	57.30	-11.4	7,443	-0.15%