智擎 (4162)-玉山-台中券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.8
漲跌
▼2.4
漲幅
-2.49%
成交量
846張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:14:30(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

智擎 (4162)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.1	95.85	2	95.05	93.80	0.1	1,031	0.01%
2024/11/21	1	96.60	1	97.20	96.20	0	1,021	0.00%
2024/11/20	1.1	96.56	0	0.00	96.50	1.1	1,018	0.11%
2024/11/19	3	95.90	1	96.90	96.00	2	1,015	0.20%
2024/11/18	3.1	97.96	2	98.65	96.50	1.1	1,010	0.11%
2024/11/15	1	100.00	4	101.25	99.90	-3	989	-0.30%
2024/11/14	5	103.80	0	0.00	101.50	5	971	0.51%
2024/11/13	0	0.00	3	106.67	106.50	-3	946	-0.32%
2024/11/12	2	100.50	2	103.00	104.00	0	916	0.00%
2024/11/08	2	105.25	5	103.50	103.00	-3	873	-0.34%
2024/11/06	7	104.43	3	107.17	102.50	4	826	0.48%
2024/11/05	4	105.88	8	107.00	106.00	-4	782	-0.51%
2024/11/04	19	102.82	15	100.70	100.00	4	758	0.53%
2024/11/01	5	107.00	22	106.91	105.00	-17	730	-2.33%
2024/10/30	0	0.00	12	101.17	102.00	-12	617	-1.94%
2024/10/29	1	101.00	9	101.06	100.50	-8	604	-1.32%
2024/10/28	10	101.35	20	102.05	102.00	-10	576	-1.73%
2024/10/25	3	98.73	1	98.50	97.40	2	513	0.39%
2024/10/24	3	98.27	9.4	98.74	98.30	-6.4	494	-1.29%
2024/10/23	0.2	93.50	0	0.00	93.70	0.2	424	0.05%
2024/10/22	0	0.00	0	86.60	86.70	0	404	0.00%
2024/10/17	0.2	88.60	0	0.00	88.30	0.2	469	0.04%
2024/10/16	0	0.00	9	89.63	89.40	-9	476	-1.89%
2024/10/15	9	90.28	0	0.00	90.20	9	483	1.86%
2024/10/08	1	93.50	0	0.00	91.10	1	507	0.20%
2024/09/30	0	87.80	0	0.00	89.50	0	550	0.00%
2024/09/26	0.1	87.35	0	0.00	86.60	0.1	576	0.02%
2024/09/24	0	0.00	2	89.00	90.20	-2	612	-0.33%
2024/09/13	0	0.00	5	82.40	82.20	-5	644	-0.78%
2024/09/12	0	0.00	10	82.31	82.20	-10	651	-1.53%
2024/09/09	0	0.00	25	81.98	82.00	-25	666	-3.75%
2024/09/04	0.1	82.50	0	0.00	82.00	0.1	698	0.01%
2024/09/03	0	0.00	1	85.70	85.70	-1	713	-0.14%
2024/08/30	0	0.00	0.7	86.81	87.60	-0.7	726	-0.10%
2024/08/28	0	0.00	0.2	86.64	86.60	-0.2	729	-0.03%
2024/08/27	2	86.85	0	0.00	86.50	2	734	0.27%
2024/08/15	0	84.50	0	0.00	84.50	0	745	0.00%
2024/08/14	1.2	84.07	0	0.00	83.60	1.2	755	0.16%
2024/08/13	0.1	84.40	0	0.00	84.40	0.1	772	0.01%
2024/08/08	0	0.00	4	86.13	85.40	-4	799	-0.50%
2024/08/07	0	0.00	4	86.98	86.70	-4	794	-0.50%
2024/08/05	3.2	84.22	13	83.20	83.00	-9.8	764	-1.28%
2024/08/02	2.1	91.90	1.1	94.11	92.20	1	741	0.13%
2024/07/30	1.1	92.77	0	0.00	93.60	1.1	736	0.15%
2024/07/26	0	0.00	1	94.30	97.60	-1	729	-0.14%
2024/07/23	0	0.00	2	93.40	94.50	-2	720	-0.28%
2024/07/22	2.1	92.11	2	93.20	92.00	0.1	718	0.01%
2024/07/19	6	97.43	12	96.03	94.20	-6	708	-0.85%
2024/07/18	10	98.75	0	0.00	99.40	10	676	1.48%
2024/07/17	0	0.00	1	98.30	98.20	-1	658	-0.15%
2024/07/16	2	97.10	0	0.00	97.00	2	658	0.30%
2024/07/15	0	0.00	2	98.70	98.40	-2	663	-0.30%
2024/07/12	0	0.00	1	96.00	95.60	-1	648	-0.15%
2024/07/11	2.2	95.73	5	95.72	95.20	-2.8	650	-0.43%
2024/07/10	0	0.00	5	96.66	96.60	-5	658	-0.76%
2024/07/09	2	98.65	1	96.80	96.30	1	668	0.15%
2024/07/08	1	98.80	10	100.50	100.50	-9	655	-1.37%
2024/07/05	0.2	97.30	0	0.00	97.50	0.2	625	0.03%
2024/07/04	2	96.00	1	95.90	96.00	1	626	0.16%
2024/07/03	10	98.52	0	0.00	96.70	10	628	1.59%
2024/07/02	3	98.97	0	0.00	97.80	3	623	0.48%
2024/07/01	3	99.63	4.1	100.03	101.00	-1.1	610	-0.18%
2024/06/28	1	96.50	0	0.00	97.50	1	581	0.17%
2024/06/26	1	94.60	2.4	97.30	97.60	-1.4	576	-0.24%
2024/06/21	0	0.00	0	94.60	93.70	0	607	-0.01%
2024/06/20	0	0.00	2	94.50	94.50	-2	635	-0.31%
2024/06/19	0.2	93.80	1	94.80	93.80	-0.8	637	-0.13%
2024/06/18	0	0.00	0	96.60	95.40	0	633	0.00%
2024/06/17	1	95.50	1	96.00	95.50	0	644	0.00%
2024/06/13	0	0.00	6	97.13	96.90	-6	651	-0.92%
2024/06/07	0	0.00	3	93.93	94.50	-3	644	-0.47%
2024/06/06	2	92.50	1	92.20	91.10	1	630	0.16%
2024/06/05	0	0.00	4	92.70	92.90	-4	632	-0.63%
2024/06/04	0	0.00	1	91.00	90.80	-1	647	-0.15%
2024/06/03	2	90.90	0	0.00	90.70	2	693	0.29%
2024/05/31	0	0.00	1	91.00	90.60	-1	729	-0.14%
2024/05/30	2	91.40	0	0.00	90.30	2	737	0.27%
2024/05/29	0	0.00	1	92.10	91.50	-1	747	-0.13%
2024/05/28	0	0.00	2	92.30	92.30	-2	760	-0.26%
2024/05/27	3	91.57	0	0.00	91.70	3	776	0.39%
2024/05/24	2.2	93.02	0	0.00	92.80	2.2	808	0.27%
2024/05/20	2	97.90	4	98.53	96.90	-2	865	-0.23%
2024/05/17	4	97.88	12.3	98.07	97.90	-8.3	872	-0.95%
2024/05/15	0.1	95.00	0	0.00	93.90	0.1	952	0.01%
2024/05/14	2	96.60	7	96.01	94.30	-5	1,043	-0.48%
2024/05/10	1	92.90	0	0.00	93.30	1	1,052	0.10%
2024/05/09	0	0.00	5	93.50	93.30	-5	1,072	-0.47%
2024/05/03	0	0.00	2	95.50	93.80	-2	1,364	-0.15%
2024/04/30	0	0.00	0.1	94.00	93.70	-0.1	1,425	-0.01%
2024/04/29	0	0.00	1	95.20	95.30	-1	1,430	-0.07%
2024/04/26	0.1	92.10	0	0.00	91.50	0.1	1,434	0.01%
2024/04/22	1	88.00	0	0.00	88.00	1	1,512	0.07%
2024/04/19	7	90.31	1	89.00	89.00	6	1,523	0.39%
2024/04/17	2	94.00	2	93.85	92.60	0	1,541	0.00%
2024/04/16	9	92.00	0	0.00	91.00	9	1,557	0.58%
2024/04/15	10	95.29	3	96.00	94.10	7	1,565	0.45%
2024/04/12	12	97.19	0	0.00	97.10	12	1,579	0.76%
2024/04/10	5	99.10	7	99.30	98.80	-2	1,642	-0.12%
2024/04/09	6	97.95	1	98.10	97.60	5	1,722	0.29%
2024/04/08	6	99.58	1	99.70	99.10	5	1,770	0.28%
2024/04/03	11	99.41	0	0.00	99.00	11	1,777	0.62%
2024/04/02	2	99.40	0	0.00	98.90	2	1,780	0.11%
2024/04/01	0	0.00	0.1	100.00	99.60	-0.1	1,805	-0.01%
2024/03/29	0	99.50	0	0.00	99.20	0	1,813	0.00%
2024/03/28	1	99.40	2	100.70	99.40	-1	1,839	-0.05%
2024/03/27	2	98.05	1	100.50	99.70	1	1,828	0.05%
2024/03/26	1	97.20	4	96.80	96.80	-3	1,818	-0.16%
2024/03/25	0	0.00	1	101.00	101.00	-1	1,816	-0.06%
2024/03/21	2	95.80	1	96.00	96.00	1	1,827	0.05%
2024/03/20	3	95.00	1	94.40	95.80	2	1,855	0.11%
2024/03/19	18	96.73	0	0.00	96.80	18	1,864	0.97%
2024/03/18	0	93.50	1	93.30	93.30	-1	1,855	-0.05%
2024/03/15	0	0.00	1	93.90	93.20	-1	1,863	-0.05%
2024/03/14	1	92.50	1	93.20	92.70	0	1,882	0.00%
2024/03/13	6.1	93.43	0	0.00	92.40	6.1	1,896	0.32%
2024/03/12	2	95.90	0	0.00	95.60	2	1,889	0.11%
2024/03/11	1.2	95.59	0	0.00	95.10	1.2	1,904	0.06%
2024/03/08	3.5	96.95	0	0.00	95.10	3.5	1,924	0.18%
2024/03/07	11	96.79	19	97.03	99.30	-8	1,930	-0.41%
2024/03/06	12.5	98.64	0	0.00	98.10	12.5	1,937	0.65%
2024/03/05	2	100.50	0	0.00	100.50	2	1,914	0.10%
2024/03/04	1	101.00	0	0.00	100.50	1	1,924	0.05%
2024/03/01	0	0.00	1.1	103.45	101.50	-1.1	1,939	-0.06%
2024/02/29	2	102.00	1	103.50	103.50	1	1,986	0.05%
2024/02/27	0	104.50	1	104.00	103.00	-1	1,995	-0.05%
2024/02/26	0.1	103.50	2	103.75	104.50	-1.9	1,990	-0.10%
2024/02/23	0	0.00	2	101.50	101.00	-2	1,981	-0.10%
2024/02/22	1	101.50	2	101.50	101.00	-1	2,018	-0.05%
2024/02/21	6	102.33	7	102.29	101.50	-1	2,043	-0.05%
2024/02/20	6	100.75	8	101.19	101.50	-2	2,058	-0.10%
2024/02/19	10.3	102.34	10	102.10	101.50	0.3	2,075	0.01%
2024/02/16	11	104.27	2	102.00	102.00	9	2,096	0.43%
2024/02/15	7	110.43	8	110.88	110.50	-1	2,060	-0.05%
2024/02/05	2	105.25	3.1	106.32	106.50	-1.1	2,024	-0.05%
2024/02/02	5	106.10	7	105.36	105.50	-2	2,216	-0.09%
2024/02/01	1	107.50	3	108.50	107.00	-2	2,281	-0.09%
2024/01/31	3.1	106.02	5	106.50	106.00	-1.9	2,396	-0.08%
2024/01/30	3	106.00	1	105.00	105.00	2	2,702	0.07%
2024/01/29	3	106.83	2	106.00	106.00	1	2,760	0.04%
2024/01/26	11.1	109.36	13.1	111.37	108.50	-2	2,838	-0.07%
2024/01/25	1.1	104.13	6	104.25	105.00	-4.9	2,782	-0.18%
2024/01/24	2	99.05	2	99.90	100.50	0	2,896	0.00%
2024/01/22	2	99.50	0	0.00	100.50	2	3,404	0.06%
2024/01/19	1	98.20	1	98.10	98.50	0	3,625	0.00%
2024/01/18	4	98.43	2	99.00	98.50	2	3,814	0.05%
2024/01/17	8	100.11	3	98.83	98.30	5	4,079	0.12%
2024/01/16	1	103.00	0	0.00	102.50	1	4,486	0.02%
2024/01/15	0	0.00	2	103.75	104.50	-2	4,586	-0.04%
2024/01/11	1	102.00	1	101.50	101.50	0	4,609	0.00%
2024/01/10	3	103.33	0	0.00	102.00	3	4,615	0.06%
2024/01/09	2	105.75	2	105.25	104.50	0	4,602	0.00%
2024/01/05	1	106.50	3	107.17	109.00	-2	4,607	-0.04%
2024/01/04	3	103.50	1	105.00	103.00	2	4,593	0.04%
2024/01/03	4	109.25	10	107.05	106.00	-6	4,625	-0.13%
2024/01/02	0	0.00	3	108.67	110.00	-3	4,583	-0.07%
2023/12/28	7.2	104.01	0	0.00	104.00	7.2	4,524	0.16%
2023/12/27	0	0.00	4	105.75	105.00	-4	4,516	-0.09%
2023/12/26	0	0.00	20	104.00	104.00	-20	4,491	-0.45%
2023/12/25	0	0.00	4	104.00	105.00	-4	4,477	-0.09%
2023/12/21	2	101.50	0	0.00	101.50	2	4,445	0.04%
2023/12/20	1	104.00	1.4	104.23	102.50	-0.4	4,436	-0.01%
2023/12/19	1	102.50	1	103.00	103.50	0	4,422	0.00%
2023/12/18	1	103.50	4	105.00	104.50	-3	4,416	-0.07%
2023/12/15	0	0.00	2	103.00	104.00	-2	4,397	-0.05%
2023/12/14	0	0.00	6	101.33	101.00	-6	4,377	-0.14%
2023/12/13	1	98.70	1	98.90	98.60	0	4,388	0.00%
2023/12/12	2	97.80	0	0.00	97.90	2	4,386	0.05%
2023/12/11	2	99.05	1	100.00	97.80	1	4,378	0.02%
2023/12/08	3	100.17	1	101.50	99.40	2	4,356	0.05%
2023/12/06	3	100.50	0	0.00	100.50	3	4,337	0.07%
2023/12/05	4	101.75	0	0.00	101.50	4	4,321	0.09%
2023/12/01	4	104.25	4	103.75	103.00	0	4,277	0.00%
2023/11/30	2	101.00	4	101.50	100.50	-2	4,229	-0.05%
2023/11/29	8	100.56	2	101.00	101.00	6	4,229	0.14%
2023/11/28	7	101.07	4	101.00	101.50	3	4,258	0.07%
2023/11/27	11	106.36	6	104.17	103.00	5	4,236	0.12%
2023/11/24	20	104.00	11	103.95	104.00	9	4,177	0.22%
2023/11/23	7	104.29	1	103.50	104.00	6	4,154	0.14%
2023/11/22	2	101.50	0	0.00	101.50	2	4,125	0.05%
2023/11/21	10	101.15	7	101.36	101.00	3	4,102	0.07%
2023/11/20	0	0.00	1	104.00	102.00	-1	4,063	-0.02%
2023/11/17	7	102.93	1	103.50	102.50	6	4,038	0.15%
2023/11/16	5	104.70	12	102.54	102.50	-7	4,013	-0.17%
2023/11/15	3	104.67	1	104.50	103.50	2	3,985	0.05%
2023/11/14	3	104.00	3	104.00	103.00	0	3,965	0.00%
2023/11/13	13	105.73	7	106.07	106.50	6	3,934	0.15%
2023/11/10	42	113.19	30	110.80	106.50	12	3,926	0.31%
2023/11/09	7	112.36	3	113.17	111.00	4	3,726	0.11%
2023/11/08	17	110.65	21.2	110.62	112.50	-4.2	3,665	-0.11%
2023/11/07	35	119.97	23.4	118.73	114.00	11.6	3,538	0.33%
2023/11/06	8	113.75	11	114.05	115.50	-3	3,216	-0.09%
2023/11/03	19	113.76	15	114.20	112.00	4	3,144	0.13%
2023/11/02	10	112.70	13	113.58	114.00	-3	3,014	-0.10%
2023/11/01	11	115.23	12	114.83	114.50	-1	2,887	-0.03%
2023/10/31	16	114.81	8	114.63	113.50	8	2,729	0.29%
2023/10/30	37.2	118.81	25.2	116.48	116.00	12.1	2,559	0.47%
2023/10/27	23	111.76	33.2	115.03	118.00	-10.2	2,229	-0.46%
2023/10/26	21	110.64	14	109.64	107.50	7	2,001	0.35%
2023/10/25	21.4	111.49	22.4	111.44	111.50	-1	1,802	-0.06%
2023/10/24	31.6	105.97	40	107.06	110.00	-8.4	1,545	-0.55%
2023/10/23	14	96.41	50	98.23	100.00	-36	1,117	-3.22%
2023/10/20	0	0.00	3	91.93	91.00	-3	1,026	-0.29%
2023/10/19	0	0.00	2	90.00	90.70	-2	1,008	-0.20%
2023/10/18	2	88.50	1.9	89.47	87.30	0.1	1,005	0.01%
2023/10/17	1	90.30	2	90.80	90.30	-1	995	-0.10%
2023/10/16	1	92.00	0	0.00	91.20	1	1,008	0.10%
2023/10/13	6	95.28	2	96.60	92.90	4	1,010	0.40%
2023/10/12	2.1	94.68	0	95.73	95.00	2.1	985	0.21%
2023/10/11	7	96.00	7	95.12	95.20	0	989	0.00%
2023/10/06	2	90.70	17	90.58	90.00	-15	941	-1.59%
2023/10/05	0	0.00	3	88.43	87.70	-3	922	-0.33%
2023/10/04	1	85.50	0	0.00	86.40	1	962	0.10%
2023/10/03	11	87.58	1	88.90	86.80	10	979	1.02%
2023/09/26	1	86.50	0	0.00	86.00	1	1,024	0.10%
2023/09/25	0	0.00	1	88.50	88.00	-1	1,038	-0.10%
2023/09/22	2.1	86.85	0	0.00	86.60	2.1	1,049	0.20%
2023/09/21	2	88.55	0	0.00	87.30	2	1,062	0.19%
2023/09/20	0	0.00	1.2	89.33	89.80	-1.2	1,061	-0.11%
2023/09/19	1	87.30	1	88.80	88.60	0	1,067	0.00%
2023/09/18	7.2	88.99	1	90.06	87.60	6.2	1,060	0.58%
2023/09/15	0	0.00	1	86.00	86.50	-1	1,033	-0.10%
2023/09/13	0	0.00	1	84.40	84.50	-1	1,043	-0.10%
2023/09/11	1	85.30	0	0.00	84.10	1	1,055	0.09%
2023/09/08	0	0.00	1	85.40	85.20	-1	1,058	-0.09%
2023/09/06	0	0.00	4	86.80	87.00	-4	1,063	-0.38%
2023/09/05	0	0.00	1	86.40	86.50	-1	1,063	-0.09%
2023/09/04	1.1	87.97	0	0.00	87.40	1.1	1,065	0.10%
2023/09/01	7	90.06	8	89.56	89.10	-1	1,071	-0.09%
2023/08/31	0	0.00	0	86.50	86.90	0	1,028	0.00%
2023/08/30	0	0.00	1	86.00	85.80	-1	1,029	-0.10%
2023/08/28	0	0.00	0.3	85.12	84.10	-0.3	1,044	-0.03%
2023/08/25	1	85.30	0.2	85.50	86.00	0.8	1,048	0.08%
2023/08/23	1	85.60	0	0.00	85.50	1	1,060	0.09%
2023/08/22	1	86.00	5	86.06	86.30	-4	1,066	-0.38%
2023/08/18	0	0.00	4	85.35	85.40	-4	1,098	-0.36%
2023/08/17	1	86.20	1	86.00	84.90	0	1,109	0.00%
2023/08/16	3	83.83	9	86.00	87.00	-6	1,094	-0.55%
2023/08/15	0	0.00	1	80.30	81.00	-1	1,053	-0.09%
2023/08/14	2	81.50	4	82.08	81.30	-2	1,056	-0.19%
2023/08/11	3	83.30	0	0.00	83.70	3	1,057	0.28%
2023/08/09	0	0.00	1	83.90	84.90	-1	1,090	-0.09%
2023/08/08	6	84.40	0	0.00	83.80	6	1,103	0.54%
2023/08/04	1	82.10	2	83.15	83.40	-1	1,118	-0.09%
2023/08/02	2	82.70	0	0.00	81.90	2	1,133	0.18%
2023/08/01	0	85.10	4	85.35	84.90	-4	1,126	-0.35%
2023/07/31	1	84.80	0	0.00	84.50	1	1,142	0.09%
2023/07/28	0.2	85.61	1	85.30	85.40	-0.8	1,167	-0.07%
2023/07/27	1	86.20	3	86.43	86.20	-2	1,168	-0.17%
2023/07/26	2	85.50	3	85.07	85.00	-1	1,180	-0.08%
2023/07/25	2.3	85.85	2	87.80	87.50	0.3	1,172	0.03%
2023/07/24	0	0.00	1.1	86.18	86.00	-1.1	1,159	-0.09%
2023/07/21	2	87.50	1	87.30	87.10	1	1,167	0.09%
2023/07/20	1	88.70	7	88.86	88.90	-6	1,183	-0.51%
2023/07/19	1	88.70	2	89.60	89.80	-1	1,192	-0.08%
2023/07/18	2	88.35	0	0.00	87.20	2	1,231	0.16%
2023/07/14	2	86.40	2.1	88.59	88.20	-0.1	1,280	0.00%
2023/07/13	4	85.10	0	0.00	85.10	4	1,270	0.31%
2023/07/12	1	86.00	0	0.00	86.00	1	1,273	0.08%
2023/07/11	14	89.71	0.1	90.40	87.80	13.9	1,273	1.09%
2023/07/10	9	92.67	0	0.00	92.00	9	1,244	0.72%
2023/07/07	2	93.95	3	94.00	93.80	-1	1,247	-0.08%
2023/07/05	0	0.00	1	96.40	96.20	-1	1,287	-0.08%
2023/07/04	0	0.00	0.1	94.80	94.70	-0.1	1,310	-0.01%
2023/07/03	1.2	95.74	1.1	97.98	95.30	0.1	1,337	0.01%
2023/06/29	1.1	96.60	0	0.00	96.80	1.1	1,352	0.08%
2023/06/27	2.1	94.37	1	95.00	94.60	1.1	1,428	0.08%
2023/06/20	0	0.00	0.5	94.21	93.20	-0.5	1,549	-0.03%
2023/06/16	1	94.00	1	94.10	94.10	0	1,553	0.00%
2023/06/15	2	92.95	3	93.03	93.20	-1	1,556	-0.06%
2023/06/14	1	95.10	3.1	94.76	93.10	-2.1	1,568	-0.13%
2023/06/13	1	94.30	3	94.30	94.50	-2	1,600	-0.12%
2023/06/12	2	94.25	0	0.00	94.20	2	1,621	0.12%
2023/06/09	1	96.00	0	0.00	95.90	1	1,658	0.06%
2023/06/08	1	96.80	2.8	96.70	95.70	-1.8	1,691	-0.10%
2023/06/07	0.1	96.80	0	0.00	96.50	0.1	1,725	0.01%
2023/06/06	0.5	95.40	0	0.00	94.90	0.5	1,747	0.03%
2023/06/05	1.5	94.40	0	0.00	94.30	1.5	1,801	0.08%
2023/06/02	1	93.90	0	0.00	93.40	1	1,833	0.05%
2023/06/01	1	93.90	0	0.00	93.70	1	1,841	0.05%
2023/05/31	0	0.00	1	92.90	92.90	-1	1,852	-0.05%
2023/05/30	1	92.60	1	93.00	92.60	0	1,861	0.00%
2023/05/29	1	94.10	0	0.00	93.50	1	1,875	0.05%
2023/05/26	2	93.20	0	0.00	93.30	2	1,891	0.11%
2023/05/25	3	94.63	2	95.20	94.20	1	1,902	0.05%
2023/05/24	1	97.30	0	0.00	96.30	1	1,949	0.05%
2023/05/23	0	0.00	3	99.40	99.00	-3	1,943	-0.15%
2023/05/19	3	93.73	0	0.00	93.40	3	2,001	0.15%
2023/05/18	2	94.80	0	0.00	94.80	2	2,024	0.10%
2023/05/17	1.1	96.28	2	94.90	94.60	-0.9	2,047	-0.04%
2023/05/16	1	92.60	1	93.10	93.10	0	2,060	0.00%
2023/05/15	4.1	93.24	3	92.53	92.60	1.1	2,088	0.05%
2023/05/12	1	95.20	0	0.00	94.70	1	2,145	0.05%
2023/05/11	1	96.10	0	0.00	96.70	1	2,279	0.04%
2023/05/09	1.1	97.32	2	99.00	96.90	-0.9	2,461	-0.04%
2023/05/08	2	100.30	0	0.00	99.60	2	2,559	0.08%
2023/05/05	2	103.00	3	102.00	101.50	-1	2,632	-0.04%
2023/05/04	1	102.00	3	102.50	101.50	-2	2,706	-0.07%
2023/05/02	2	99.75	3	100.13	100.50	-1	2,809	-0.04%
2023/04/28	1	98.00	3	98.17	97.90	-2	2,872	-0.07%
2023/04/27	0	0.00	1	96.20	96.00	-1	2,938	-0.03%
2023/04/26	2	96.15	0	95.10	96.00	2	3,085	0.06%
2023/04/25	5	96.76	0	0.00	97.00	5	3,132	0.16%
2023/04/24	6	98.58	1	99.30	98.70	5	3,242	0.15%
2023/04/21	7	99.88	2	99.55	98.20	5	3,315	0.15%
2023/04/20	7	104.93	0	0.00	103.50	7	3,315	0.21%
2023/04/19	1.1	104.59	2	107.25	107.00	-0.9	3,368	-0.03%
2023/04/17	2	105.50	1	106.50	105.00	1	3,534	0.03%
2023/04/14	3	106.33	0	0.00	106.00	3	3,733	0.08%
2023/04/13	0	0.00	4.5	108.33	108.00	-4.5	3,822	-0.12%
2023/04/12	5.1	107.52	4	107.88	107.00	1.1	3,940	0.03%
2023/04/11	2	107.25	3	106.17	106.50	-1	4,052	-0.02%
2023/04/10	6	107.25	2	107.00	107.00	4	4,156	0.10%
2023/04/07	0	0.00	1.5	111.33	111.50	-1.5	4,351	-0.03%
2023/04/06	3	111.17	2	110.75	110.00	1	4,621	0.02%
2023/03/31	1	107.50	2	108.25	108.00	-1	4,746	-0.02%
2023/03/30	1	110.50	1.9	110.29	109.50	-0.9	4,884	-0.02%
2023/03/29	1	110.00	5	111.20	111.00	-4	4,941	-0.08%
2023/03/28	6	110.50	2	107.25	107.00	4	5,010	0.08%
2023/03/27	9	113.44	7	112.72	112.50	2	5,058	0.04%
2023/03/24	2	113.00	6	111.00	113.00	-4	5,137	-0.08%
2023/03/23	2.1	104.57	1.2	104.20	104.00	0.9	5,183	0.02%
2023/03/22	1.3	106.00	3	106.67	105.50	-1.7	5,420	-0.03%
2023/03/20	1.9	105.27	0	0.00	104.50	1.9	5,713	0.03%
2023/03/17	0	104.00	0	0.00	105.00	0	5,849	0.00%
2023/03/16	2.5	105.60	1	104.50	103.00	1.5	6,010	0.02%
2023/03/15	1	108.00	0	0.00	108.50	1	6,188	0.02%
2023/03/14	1	109.00	4	108.38	107.00	-3	6,477	-0.05%
2023/03/13	4.1	103.99	3	104.67	106.50	1.1	6,694	0.02%
2023/03/10	4	106.25	4	105.25	105.50	0	6,961	0.00%
2023/03/09	9.2	108.73	4	109.00	108.00	5.2	7,442	0.07%
2023/03/08	3.6	111.94	3.2	111.47	110.00	0.4	7,646	0.01%
2023/03/07	4.3	115.00	3	113.83	113.00	1.3	7,812	0.02%
2023/03/06	4	115.25	4	115.63	116.00	0	8,038	0.00%
2023/03/03	5	115.40	4	116.38	115.00	1	8,303	0.01%
2023/03/02	2	114.25	1	115.00	115.00	1	8,561	0.01%
2023/03/01	1.3	113.00	0	0.00	113.00	1.3	8,902	0.01%
2023/02/24	4	115.00	1	115.02	114.50	3	9,333	0.03%
2023/02/23	4	115.88	4	116.38	116.50	0	9,673	0.00%
2023/02/22	18	116.44	13.2	115.92	115.50	4.8	9,912	0.05%
2023/02/21	10	118.50	10.1	119.51	118.50	-0.1	10,128	0.00%
2023/02/20	3	120.50	1.2	123.08	119.00	1.8	10,449	0.02%
2023/02/17	6.1	117.87	10.1	119.50	120.50	-4.1	10,652	-0.04%
2023/02/16	4	117.00	3	117.50	118.00	1	11,041	0.01%
2023/02/15	2	115.00	1.1	116.09	115.00	0.9	11,340	0.01%
2023/02/14	1	115.50	2	115.75	116.50	-1	11,330	-0.01%
2023/02/13	8.3	116.00	10	115.55	115.00	-1.7	11,495	-0.01%
2023/02/10	11	120.77	7	121.21	116.50	4	11,668	0.03%
2023/02/09	17.1	123.68	17.3	123.05	121.00	-0.3	11,688	0.00%
2023/02/08	5	120.80	10	122.30	123.00	-5	11,638	-0.04%
2023/02/07	8.1	122.81	7	121.50	121.00	1.1	11,670	0.01%
2023/02/06	8.3	121.98	10	121.80	121.50	-1.7	11,669	-0.01%
2023/02/03	7.9	119.09	6	119.33	119.00	1.9	11,657	0.02%
2023/02/02	3	117.50	7	119.00	119.00	-4	11,675	-0.03%
2023/02/01	5	114.80	6	114.08	114.50	-1	11,803	-0.01%
2023/01/31	12.1	112.63	9	112.67	115.00	3.1	11,910	0.03%
2023/01/30	8.4	114.05	6	116.00	112.00	2.4	11,924	0.02%
2023/01/17	15.1	112.14	13	112.69	112.00	2.1	11,965	0.02%
2023/01/16	17.3	113.19	11	113.95	114.00	6.3	11,956	0.05%
2023/01/13	5	117.20	3	117.00	117.00	2	11,920	0.02%
2023/01/12	9.1	118.00	7	118.64	116.00	2.1	11,956	0.02%
2023/01/11	7	125.36	0	0.00	122.50	7	11,929	0.06%
2023/01/10	2	128.25	2	128.75	128.00	0	11,953	0.00%
2023/01/09	9	126.39	17	128.68	128.50	-8	12,071	-0.07%
2023/01/06	3	126.00	2	126.00	125.50	1	12,121	0.01%
2023/01/05	27	130.83	23.1	128.54	126.00	3.9	12,308	0.03%
2023/01/04	11.3	131.71	11	132.09	131.50	0.3	12,352	0.00%
2023/01/03	4	126.75	4	126.75	128.00	0	12,332	0.00%
2022/12/30	10	125.80	10.5	126.14	125.00	-0.5	12,404	0.00%
2022/12/29	11	122.59	11	124.55	125.00	0	12,503	0.00%
2022/12/28	12	125.04	11	124.32	124.00	1	12,557	0.01%
2022/12/27	14	123.68	14.2	125.65	126.00	-0.2	12,773	0.00%
2022/12/26	25.2	124.25	32	125.14	123.50	-6.8	12,916	-0.05%
2022/12/23	26	120.62	23	119.85	118.50	3	12,901	0.02%
2022/12/22	11	119.28	9	119.44	121.00	2	13,302	0.02%
2022/12/21	8	117.19	8	118.69	116.00	0	13,477	0.00%
2022/12/20	18	116.31	14	117.39	115.00	4	13,872	0.03%
2022/12/19	5	119.60	9	120.06	121.00	-4	14,066	-0.03%
2022/12/16	6.1	120.40	8	119.44	117.50	-1.9	14,567	-0.01%
2022/12/15	32	122.09	29	122.60	121.50	3	14,916	0.02%
2022/12/14	19.1	122.07	23	122.22	125.50	-3.9	15,006	-0.03%
2022/12/13	15.1	125.80	11	127.91	124.00	4.1	14,922	0.03%
2022/12/12	10.2	122.57	10	124.75	126.00	0.2	15,033	0.00%
2022/12/09	11.2	126.56	9	127.28	126.00	2.2	15,054	0.01%
2022/12/08	12.1	129.42	5	129.40	126.50	7.1	15,116	0.05%
2022/12/07	19	136.37	12	134.79	133.00	7	15,242	0.05%
2022/12/06	40.2	144.53	35	141.90	137.50	5.2	15,318	0.03%
2022/12/05	23	143.65	25.1	144.20	146.00	-2.1	15,276	-0.01%
2022/12/02	12.2	143.79	8	142.31	140.50	4.2	15,297	0.03%
2022/12/01	27.5	144.30	40.1	144.61	145.50	-12.7	15,224	-0.08%
2022/11/30	10	136.00	17.5	139.11	139.00	-7.5	15,098	-0.05%
2022/11/29	15	135.00	5	135.00	134.50	10	15,207	0.07%
2022/11/28	24	137.08	32	138.13	137.50	-8	15,301	-0.05%
2022/11/25	17	135.62	9	136.50	133.00	8	15,609	0.05%
2022/11/24	26	137.12	21	138.21	138.50	5	15,786	0.03%
2022/11/23	34	136.97	45.3	137.79	139.00	-11.3	15,790	-0.07%
2022/11/22	33.1	138.57	13.1	138.11	133.00	20	15,724	0.13%
2022/11/21	26.1	137.89	45	139.40	140.00	-18.9	15,677	-0.12%
2022/11/18	8	131.31	8	133.19	132.00	0	16,016	0.00%
2022/11/17	13.1	130.77	8	130.50	129.00	5.1	16,067	0.03%
2022/11/16	32	126.67	40.1	128.32	127.50	-8.1	16,387	-0.05%
2022/11/15	9	123.55	20.1	122.59	122.50	-11.1	16,170	-0.07%
2022/11/14	6	124.83	7.1	124.61	125.50	-1.1	16,146	-0.01%
2022/11/11	55.1	121.33	94.1	120.52	123.50	-39	15,907	-0.25%
2022/11/10	0	0.00	3	112.50	112.50	-3	15,655	-0.02%
2022/11/09	39	105.26	28	103.46	102.50	11	15,721	0.07%
2022/11/08	43	104.48	40	106.25	103.50	3	15,558	0.02%
2022/11/07	2	97.40	7	97.66	98.30	-5	15,366	-0.03%
2022/11/04	15	94.57	16	95.17	95.70	-1	15,294	-0.01%
2022/11/03	6	96.42	0	0.00	96.10	6	15,262	0.04%
2022/11/02	14	98.33	14.5	97.03	98.90	-0.5	15,193	0.00%
2022/11/01	2	96.55	6	96.80	97.20	-4	15,161	-0.03%
2022/10/31	4	93.60	46	95.03	94.80	-42	15,243	-0.28%
2022/10/28	54.1	95.26	10	93.43	90.90	44.1	15,161	0.29%
2022/10/27	5	96.78	3	98.00	98.10	2	15,131	0.01%
2022/10/26	4	93.43	7	94.70	94.10	-3	15,095	-0.02%
2022/10/25	3.2	94.84	3	94.57	94.00	0.2	15,137	0.00%
2022/10/24	4	98.30	8	98.48	96.90	-4	15,097	-0.03%
2022/10/21	65	99.91	63	99.52	97.00	2	15,130	0.01%
2022/10/20	23	102.65	11	100.32	103.00	12	15,319	0.08%
2022/10/19	24	106.40	24	105.88	103.00	0	15,390	0.00%
2022/10/18	44	105.86	44	105.31	106.00	0	15,556	0.00%
2022/10/17	45	104.10	44	101.31	104.50	1	15,629	0.01%
2022/10/14	44	105.85	51	102.87	105.50	-7	15,523	-0.05%
2022/10/13	107	102.44	54	100.74	97.30	53	15,500	0.34%	大買/
2022/10/12	39.1	105.05	38	106.26	107.00	1.1	15,437	0.01%
2022/10/11	35	106.67	36	106.71	106.50	-1	15,317	-0.01%
2022/10/07	43	110.55	40	111.43	111.00	3	15,252	0.02%
2022/10/06	59	110.95	63	108.33	112.00	-4	15,299	-0.03%
2022/10/05	38.4	109.16	40	109.56	108.50	-1.6	15,330	-0.01%
2022/10/04	65	109.87	81	110.87	109.50	-16	15,561	-0.10%
2022/10/03	41.1	113.07	25	113.90	107.50	16.1	15,465	0.10%
2022/09/30	56	116.96	989	113.78	118.00	-933	15,151	-6.16%	大賣/鉅額交易
2022/09/29	71.1	117.33	68	118.22	117.00	3.1	15,015	0.02%
2022/09/28	54.1	121.44	47	121.36	114.00	7.1	14,622	0.05%
2022/09/27	67.7	124.28	66.2	124.15	126.50	1.5	14,448	0.01%
2022/09/26	47.6	127.14	48.3	127.35	128.00	-0.6	14,123	0.00%
2022/09/23	71	132.92	78	133.90	128.50	-7.1	13,976	-0.05%
2022/09/22	51	139.18	62	134.94	141.50	-11	13,628	-0.08%
2022/09/21	57.1	128.22	56	128.78	129.00	1.1	13,306	0.01%
2022/09/20	43	128.20	43.1	128.59	127.50	-0.1	13,189	0.00%
2022/09/19	24.2	131.59	23	127.70	129.00	1.2	13,139	0.01%
2022/09/16	31.2	135.95	52	134.27	136.00	-20.8	13,015	-0.16%
2022/09/15	37	134.31	25	137.58	133.00	12	13,148	0.09%
2022/09/14	84	137.11	78	138.35	136.00	6	13,158	0.05%
2022/09/13	53	140.01	40	137.60	136.00	13	12,977	0.10%
2022/09/12	14	134.43	13	136.77	138.00	1	12,917	0.01%
2022/09/08	57	135.59	65	132.67	137.50	-8	12,752	-0.06%
2022/09/07	44	132.09	49	130.60	132.50	-5	12,521	-0.04%
2022/09/06	59.2	130.04	48.1	132.93	131.00	11.1	12,350	0.09%
2022/09/05	40	136.10	39	136.23	135.50	1	11,997	0.01%
2022/09/02	99	135.69	86	135.01	135.00	13	11,796	0.11%
2022/09/01	54.3	134.39	65.7	133.40	135.00	-11.4	11,582	-0.10%
2022/08/31	47.3	132.70	59.1	132.13	128.00	-11.8	11,057	-0.11%
2022/08/30	61	126.59	96	128.22	127.00	-35	10,604	-0.33%
2022/08/29	61	125.48	56.3	125.45	125.50	4.7	10,338	0.05%
2022/08/26	73	125.58	68.2	126.14	124.50	4.8	10,062	0.05%
2022/08/25	75.6	125.50	36	126.72	126.00	39.6	9,671	0.41%
2022/08/24	7	117.71	20.1	125.45	127.00	-13.1	8,980	-0.15%
2022/08/23	31.4	117.05	24	117.83	115.50	7.4	8,671	0.09%
2022/08/22	1	111.50	11	114.41	115.50	-10	8,082	-0.12%
2022/08/19	9	102.73	10	104.80	105.00	-1	7,963	-0.01%
2022/08/18	17	97.84	17.4	97.66	101.00	-0.4	7,753	-0.01%
2022/08/17	3.1	92.89	4	93.03	93.50	-0.9	7,567	-0.01%
2022/08/16	7	92.39	6.9	91.81	91.70	0.1	7,495	0.00%
2022/08/15	3.1	87.07	6	87.58	87.90	-3	7,420	-0.04%
2022/08/12	0.1	87.40	0.8	86.90	87.50	-0.7	7,396	-0.01%
2022/08/11	4.1	88.05	0	0.00	87.50	4.1	7,401	0.06%
2022/08/10	3	87.07	5	88.42	86.30	-2	7,387	-0.03%
2022/08/09	1	84.10	4	84.40	85.00	-3	7,324	-0.04%
2022/08/08	6.2	81.81	4	81.68	81.60	2.2	7,277	0.03%
2022/08/05	4.3	83.28	3	82.90	83.10	1.3	7,233	0.02%
2022/08/04	5.5	84.60	0.1	84.60	84.60	5.5	7,104	0.08%
2022/08/03	13.3	96.84	7	93.66	94.00	6.3	7,129	0.09%
2022/08/02	15	100.91	13.4	101.67	99.30	1.6	6,986	0.02%
2022/08/01	4	101.50	13.2	101.03	103.00	-9.2	6,882	-0.13%
2022/07/29	7	99.83	8	99.68	99.50	-1	6,779	-0.01%
2022/07/28	3	98.07	5	97.80	98.50	-2	6,726	-0.03%
2022/07/27	25.1	99.42	25	98.59	98.20	0.1	6,671	0.00%
2022/07/26	15	99.46	17	98.53	97.20	-2	6,423	-0.03%
2022/07/25	40	99.10	34	98.12	98.20	6	6,342	0.09%
2022/07/22	6	94.95	26	97.05	96.50	-20	6,095	-0.33%
2022/07/21	2	91.10	3	92.40	92.70	-1	5,955	-0.02%
2022/07/20	29.1	93.61	21	91.26	91.10	8.1	5,939	0.14%
2022/07/19	24	94.76	40	94.30	93.80	-16	5,865	-0.27%
2022/07/18	1	92.00	31	93.03	93.80	-30	5,785	-0.52%
2022/07/15	19	94.82	2	93.35	92.40	17	5,783	0.29%
2022/07/14	27	93.76	28	93.33	94.80	-1	5,722	-0.02%
2022/07/13	46	92.69	61	95.17	94.60	-15	5,583	-0.27%
2022/07/12	27.1	93.76	25.1	94.36	89.60	2	5,517	0.04%
2022/07/11	23.1	92.53	10	89.90	94.90	13.1	5,359	0.24%
2022/07/08	1	87.20	0	0.00	86.30	1	5,259	0.02%
2022/07/07	3	87.67	2.1	87.23	87.20	0.9	5,215	0.02%
2022/07/06	6.1	90.00	7	89.14	89.70	-0.9	5,123	-0.02%
2022/07/05	5	88.04	7	88.46	89.50	-2	5,001	-0.04%
2022/07/04	4	85.43	4.2	85.51	84.60	-0.2	4,889	0.00%
2022/07/01	2.2	88.20	74	87.69	88.90	-71.8	4,828	-1.49%
2022/06/30	34.1	86.57	17	88.34	88.10	17.1	4,743	0.36%
2022/06/29	4	87.53	7	88.44	87.60	-3	4,732	-0.06%
2022/06/28	3	87.13	3	87.20	85.20	0	4,860	0.00%
2022/06/27	3.7	85.51	3	85.23	85.40	0.7	4,885	0.01%
2022/06/24	10.3	87.37	8	87.38	88.70	2.3	4,994	0.05%
2022/06/23	41	86.92	50	87.54	88.80	-9	4,925	-0.18%
2022/06/22	27	84.69	53	85.09	86.10	-26	4,738	-0.55%
2022/06/21	10	81.42	15	82.80	84.00	-5	4,679	-0.11%
2022/06/20	55	82.60	55	81.72	81.50	0	4,778	0.00%
2022/06/17	4	79.08	10.4	80.38	80.00	-6.4	4,725	-0.14%
2022/06/16	0	0.00	4	77.23	76.30	-4	4,721	-0.08%
2022/06/15	0	77.00	2	78.15	76.60	-2	4,789	-0.04%
2022/06/14	0	75.00	0	0.00	74.70	0	4,902	0.00%
2022/06/13	7.4	79.10	2.2	79.10	77.80	5.2	4,958	0.10%
2022/06/10	11.2	78.36	4.1	76.96	77.80	7.1	4,921	0.15%
2022/06/08	0.3	71.50	3	71.43	71.60	-2.7	5,009	-0.05%
2022/06/07	3.1	70.85	0	0.00	71.10	3.1	5,329	0.06%
2022/06/06	0	71.30	0	0.00	71.40	0	5,477	0.00%
2022/06/01	1	72.40	0	0.00	72.40	1	5,669	0.02%
2022/05/31	1	73.80	0	0.00	73.60	1	5,779	0.02%
2022/05/27	1	73.00	1	72.80	72.80	0	6,174	0.00%
2022/05/26	1	73.50	0.1	73.10	72.00	1	6,223	0.02%
2022/05/25	0	0.00	2	74.25	74.40	-2	6,314	-0.03%
2022/05/24	1	75.50	0	0.00	74.30	1	6,402	0.02%
2022/05/20	0.1	75.70	0	0.00	75.60	0.1	6,448	0.00%
2022/05/19	1	75.10	1	75.10	75.70	0	6,463	0.00%
2022/05/18	2	80.20	0	0.00	79.00	2	6,430	0.03%
2022/05/17	0	0.00	2	78.40	78.20	-2	6,413	-0.03%
2022/05/16	1	76.60	1	78.10	77.30	0	6,408	0.00%
2022/05/13	0	0.00	1	77.90	77.30	-1	6,402	-0.02%
2022/05/12	8	78.01	22	77.41	74.80	-14	6,379	-0.22%
2022/05/11	5	79.38	3.1	79.70	79.50	1.9	6,320	0.03%
2022/05/10	4	81.33	5	82.16	80.90	-1	6,274	-0.02%
2022/05/06	2	83.85	1	84.50	84.60	1	6,205	0.02%
2022/05/05	1	86.20	0	0.00	86.80	1	6,167	0.02%
2022/05/04	26	86.30	6	85.32	84.90	20	6,128	0.33%
2022/05/03	10.1	88.99	11	87.09	87.50	-0.9	6,084	-0.01%
2022/04/29	1	88.50	23	88.44	87.70	-22	6,022	-0.37%
2022/04/28	0	0.00	1	83.30	83.30	-1	5,927	-0.02%
2022/04/27	3	81.30	2.1	83.75	84.60	1	5,889	0.02%
2022/04/26	0	0.00	2	85.74	82.00	-2	5,841	-0.03%
2022/04/25	0	0.00	1.1	86.42	85.80	-1.1	5,784	-0.02%
2022/04/22	6	90.03	2	89.90	88.90	4	5,736	0.07%
2022/04/21	2	87.40	2	88.45	88.50	0	5,626	0.00%
2022/04/20	1	84.90	1	85.10	84.80	0	5,557	0.00%
2022/04/19	8	88.41	3.5	88.61	87.10	4.5	5,498	0.08%
2022/04/18	25.1	90.26	9	90.72	89.10	16.1	5,412	0.30%
2022/04/15	34	90.38	5.2	88.85	87.80	28.8	5,216	0.55%
2022/04/14	23	85.02	27	85.41	88.80	-4	4,966	-0.08%
2022/04/13	51	80.58	2	80.50	81.10	49	4,832	1.01%
2022/04/12	2	81.40	2	81.75	81.10	0	4,813	0.00%
2022/04/11	14	82.23	6	79.23	79.40	8	4,768	0.17%
2022/04/08	6	81.32	3	81.47	82.30	3	4,745	0.06%
2022/04/07	1	81.10	2	81.15	80.70	-1	4,824	-0.02%
2022/04/06	1	84.20	4	83.98	84.60	-3	4,806	-0.06%
2022/04/01	20.1	88.71	35	87.21	85.90	-14.9	4,732	-0.32%
2022/03/31	39.2	91.31	33	90.98	89.60	6.2	4,496	0.14%
2022/03/30	14.2	98.79	4	98.85	98.20	10.2	4,203	0.24%
2022/03/29	45.2	100.21	35	100.65	99.80	10.2	4,081	0.25%
2022/03/28	13	97.76	10	94.95	94.60	3	3,854	0.08%
2022/03/25	4	99.52	9	97.48	97.00	-5	3,748	-0.13%
2022/03/24	11.1	100.94	14	99.42	98.10	-2.9	3,661	-0.08%
2022/03/23	19	97.46	25	98.53	99.60	-6	3,503	-0.17%
2022/03/22	3.1	94.21	11	94.27	94.20	-7.9	3,278	-0.24%
2022/03/21	23.1	91.15	14	91.06	91.00	9.1	3,098	0.29%
2022/03/18	14	90.85	16	91.33	93.00	-2	3,007	-0.07%
2022/03/17	7	89.47	12.4	89.82	91.80	-5.4	2,904	-0.19%
2022/03/16	11	84.55	4	84.22	84.50	7	2,733	0.25%
2022/03/15	8	83.56	6	82.53	81.60	2	2,631	0.08%
2022/03/14	4	79.95	5	81.24	81.00	-1	2,527	-0.04%
2022/03/11	11	83.08	6	84.62	81.20	5	2,459	0.20%
2022/03/10	23.4	91.68	15.1	89.79	88.00	8.3	2,301	0.36%
2022/03/09	1.1	85.65	3	86.21	88.10	-1.9	1,984	-0.10%
2022/03/08	2	86.25	6	83.48	80.10	-4	1,852	-0.22%
2022/03/07	12	86.48	5	86.26	85.00	7	1,753	0.40%
2022/03/04	16.7	90.84	16.6	91.01	89.10	0.1	1,673	0.01%
2022/03/03	3	84.97	3.5	89.03	89.50	-0.5	1,559	-0.03%
2022/03/02	8.5	80.38	25	82.10	85.20	-16.5	1,389	-1.19%
2022/03/01	4	77.78	2	78.70	78.00	2	1,175	0.17%
2022/02/25	0	0.00	4	78.93	77.90	-4	1,116	-0.36%
2022/02/24	3	74.67	4.1	74.11	73.60	-1.1	1,005	-0.11%
2022/02/23	3	73.17	3	72.94	73.20	0	912	-0.01%
2022/02/22	1	68.60	1	68.70	69.50	0	857	0.00%
2022/02/21	0.1	70.10	4.1	69.85	70.00	-4	851	-0.46%
2022/02/17	0	0.00	0	68.00	67.00	0	830	0.00%
2022/02/16	2	67.70	0	0.00	67.80	2	827	0.24%
2022/02/11	0.2	66.00	0	0.00	64.60	0.2	799	0.03%
2022/02/10	0	65.33	1	65.30	65.50	-1	796	-0.12%
2022/02/08	0	0.00	0.1	63.80	64.20	-0.1	789	-0.01%
2022/01/14	0	64.20	0	0.00	63.60	0	777	0.00%
2022/01/12	1.1	67.29	1	67.90	67.40	0.1	765	0.01%
2022/01/11	0.2	66.29	1	65.90	66.00	-0.8	754	-0.10%
2022/01/07	0	67.80	0	0.00	66.60	0	742	0.00%
2022/01/04	9	69.68	0	0.00	70.00	9	715	1.26%
2022/01/03	1	70.70	11	70.75	70.30	-10	709	-1.41%
2021/12/30	1	70.61	44	71.25	72.60	-43	686	-6.26%
2021/12/29	1	70.20	1	70.20	71.50	0	559	0.00%
2021/12/24	0	0.00	0.3	63.00	63.40	-0.3	472	-0.06%
2021/12/23	0	62.90	0	0.00	63.40	0	475	0.00%
2021/12/20	0	63.70	0	0.00	63.90	0	479	0.01%
2021/12/15	0	62.80	15	62.90	63.10	-15	472	-3.17%
2021/12/14	30	63.60	0	0.00	63.10	30	475	6.32%
2021/12/13	67	64.89	0	0.00	65.20	67	461	14.50%
2021/12/10	12	62.69	0	0.00	63.20	12	444	2.70%
2021/12/09	80	62.75	0	0.00	62.70	80	441	18.11%
2021/12/08	47	62.85	35	62.84	62.80	12	442	2.71%
2021/12/07	0	0.00	0	62.80	62.60	0	433	0.00%
2021/12/06	0	0.00	1	64.70	63.60	-1	426	-0.23%
2021/12/03	2	63.95	2	64.10	63.80	0	415	0.00%
2021/12/02	1	63.80	28	62.71	63.60	-27	402	-6.70%
2021/12/01	0	0.00	1	59.00	60.40	-1	371	-0.27%
2021/11/30	0	57.00	0	0.00	57.60	0	351	0.01%
2021/11/29	1	56.20	0	0.00	56.50	1	323	0.31%
2021/11/26	15	57.67	0	0.00	57.10	15	313	4.78%
2021/11/25	2	59.00	5	59.00	58.50	-3	307	-0.97%
2021/11/24	1	56.80	0	0.00	56.90	1	293	0.34%
2021/11/23	10	57.50	1	58.00	57.10	9	294	3.06%
2021/11/22	10	57.50	0	0.00	57.60	10	293	3.41%
2021/11/19	0	0.00	1	57.50	57.30	-1	292	-0.34%
2021/11/17	1	56.20	0	0.00	56.30	1	282	0.36%
2021/11/15	0	0.00	2	56.90	56.90	-2	286	-0.70%
2021/11/12	1	57.80	0	0.00	57.00	1	288	0.35%
2021/11/10	0	0.00	1	58.50	58.50	-1	290	-0.34%
2021/11/09	1	57.80	0	0.00	58.20	1	292	0.34%
2021/11/05	2	58.10	0	0.00	58.20	2	298	0.67%
2021/11/04	0	0.00	2	58.90	58.30	-2	299	-0.67%
2021/11/03	2	58.20	0	58.10	58.50	2	306	0.65%
2021/11/01	0	0.00	2	59.40	59.40	-2	322	-0.62%
2021/10/29	0	0.00	1	58.70	58.90	-1	325	-0.31%
2021/10/28	0	0.00	3	59.30	58.50	-3	325	-0.92%
2021/10/25	0	0.00	1	57.80	57.60	-1	327	-0.31%
2021/10/22	10	57.75	0	0.00	57.70	10	332	3.01%
2021/10/21	5	57.30	0	0.00	58.60	5	330	1.51%
2021/10/19	0	0.00	2	58.00	57.70	-2	331	-0.60%
2021/10/15	5	57.60	0	0.00	57.70	5	336	1.49%
2021/10/14	20	57.00	0	0.00	57.80	20	348	5.74%
2021/10/13	15	56.60	0	0.00	56.30	15	347	4.32%
2021/10/07	0	0.00	3	56.00	55.80	-3	347	-0.86%
2021/10/06	0	54.00	0	0.00	53.50	0	353	0.00%
2021/10/05	3	54.50	0	0.00	54.70	3	369	0.82%
2021/10/04	5	55.10	0	0.00	55.00	5	399	1.25%
2021/10/01	0	55.90	0	0.00	55.10	0	401	0.01%
2021/09/30	3	55.60	0	0.00	55.40	3	403	0.74%
2021/09/29	0	54.90	0	0.00	54.50	0	400	0.01%
2021/09/28	0.1	55.60	0	0.00	55.80	0.1	398	0.01%
2021/09/27	4.1	56.49	0	0.00	55.90	4.1	401	1.02%
2021/09/23	3	55.90	0	0.00	55.40	3	407	0.74%
2021/09/22	0	55.00	0	0.00	54.60	0	409	0.00%
2021/09/17	0	56.10	0	0.00	55.50	0	411	0.01%
2021/09/16	0.1	56.81	0	0.00	56.40	0.1	411	0.02%
2021/09/10	0.2	60.00	0	0.00	59.90	0.2	418	0.04%
2021/09/09	1	60.00	16	60.11	60.00	-15	418	-3.58%
2021/09/08	0	0.00	4	59.95	60.00	-4	420	-0.95%
2021/09/03	1	61.80	0	0.00	61.70	1	436	0.23%
2021/09/01	0.1	61.90	0	0.00	62.00	0.1	453	0.01%
2021/08/27	4	61.43	0	0.00	61.50	4	464	0.86%
2021/08/18	3	60.97	3	61.03	61.70	0	546	0.00%
2021/08/17	1	62.80	0	0.00	61.60	1	550	0.18%
2021/08/13	5	63.82	0	0.00	63.90	5	553	0.90%
2021/08/12	2	63.90	0	0.00	63.50	2	559	0.36%
2021/08/11	15.1	64.11	1	63.70	63.30	14.1	572	2.46%
2021/08/06	0	0.00	11	66.35	66.20	-11	607	-1.81%
2021/08/05	0	0.00	6	66.25	66.30	-6	615	-0.97%
2021/08/04	3	64.73	0	0.00	65.10	3	631	0.47%
2021/08/02	0	0.00	1	64.10	63.50	-1	649	-0.15%
2021/07/26	1	63.30	0	0.00	63.40	1	710	0.14%
2021/07/21	3	64.10	0	0.00	64.10	3	770	0.39%
2021/07/20	1	66.50	8	66.70	65.30	-7	772	-0.91%
2021/07/15	1	64.80	0	0.00	65.40	1	796	0.13%
2021/07/13	4	65.52	0	0.00	64.70	4	818	0.49%
2021/07/12	4	67.60	3	68.90	66.00	1	824	0.12%
2021/07/06	1	65.00	0	0.00	65.20	1	1,052	0.09%
2021/07/05	1	64.50	0	0.00	65.00	1	1,103	0.09%
2021/07/01	1	65.10	0	0.00	65.00	1	1,124	0.09%
2021/06/30	2	64.30	4	65.15	65.00	-2	1,131	-0.18%
2021/06/29	23	64.92	0	0.00	64.50	23	1,138	2.02%
2021/06/28	6	65.78	0	0.00	65.20	6	1,147	0.52%
2021/06/25	9	66.09	0	0.00	65.90	9	1,162	0.77%
2021/06/24	4	65.70	0	0.00	65.90	4	1,177	0.34%
2021/06/22	7	65.34	0	0.00	64.90	7	1,215	0.58%
2021/06/10	0	0.00	1	69.40	69.10	-1	1,436	-0.07%
2021/06/09	0	0.00	1	70.00	69.10	-1	1,444	-0.07%
2021/06/02	0	0.00	1	69.80	67.70	-1	1,473	-0.07%
2021/06/01	0	0.00	8	67.70	69.00	-8	1,496	-0.53%
2021/05/31	7	64.37	0	0.00	64.00	7	1,480	0.47%
2021/05/27	0	65.00	4	65.60	66.60	-4	1,542	-0.26%
2021/05/26	0	0.00	6	64.63	65.40	-6	1,606	-0.37%
2021/05/25	0	64.40	0	0.00	63.60	0	1,728	0.00%
2021/05/21	1	64.20	0	0.00	65.00	1	1,940	0.05%
2021/05/20	10	64.03	3	64.50	63.60	7	1,936	0.36%
2021/05/14	4	65.10	5	65.56	64.60	-1	1,906	-0.05%
2021/05/13	2	62.75	0	0.00	63.50	2	1,896	0.11%
2021/05/12	7	66.37	14	63.73	62.10	-7	1,884	-0.37%
2021/05/11	1	66.90	0	0.00	65.10	1	1,858	0.05%
2021/05/07	0	0.00	1	68.50	68.40	-1	1,843	-0.05%
2021/05/05	4	67.25	2	67.00	67.00	2	1,824	0.11%
2021/05/04	2	68.00	2	67.55	67.80	0	1,819	0.00%
2021/05/03	0	0.00	1	72.60	70.30	-1	1,800	-0.06%
2021/04/28	0.2	73.40	0	0.00	72.80	0.2	1,789	0.01%
2021/04/27	1	74.70	0	0.00	74.80	1	1,773	0.06%
2021/04/23	1	70.30	0	0.00	70.50	1	1,753	0.06%
2021/04/22	1	71.00	0	0.00	70.30	1	1,757	0.06%
2021/04/20	1	72.00	1	73.00	73.30	0	1,742	0.00%
2021/04/19	0	0.00	1	72.60	72.30	-1	1,732	-0.06%
2021/04/16	1.1	74.02	0.2	73.80	73.60	0.9	1,718	0.05%
2021/04/15	1.1	74.36	0	0.00	74.30	1.1	1,707	0.06%
2021/04/14	8.3	75.74	0	0.00	74.70	8.3	1,694	0.49%
2021/04/13	6.2	81.48	3	77.63	75.40	3.2	1,655	0.19%
2021/04/12	6	77.70	8	79.03	81.80	-2	1,530	-0.13%
2021/04/09	1	74.40	5	74.76	74.40	-4	1,445	-0.28%
2021/04/08	2	72.20	0	0.00	72.30	2	1,398	0.14%
2021/04/07	0	0.00	1	73.50	72.80	-1	1,397	-0.07%
2021/04/01	1	72.20	0	0.00	72.30	1	1,382	0.07%
2021/03/31	0	0.00	1	72.30	72.30	-1	1,374	-0.07%
2021/03/30	5	72.62	2	72.30	72.30	3	1,362	0.22%
2021/03/29	4.1	74.14	1	73.80	73.80	3.1	1,346	0.23%
2021/03/26	1	73.70	2	74.50	74.30	-1	1,333	-0.07%
2021/03/25	8	74.06	3	73.43	74.30	5	1,327	0.38%
2021/03/24	1.3	75.83	1	76.00	75.50	0.3	1,297	0.02%
2021/03/23	0	72.30	0	0.00	73.00	0	1,230	0.00%
2021/03/22	0	0.00	2	73.00	71.30	-2	1,210	-0.17%
2021/03/19	2	75.15	3	75.07	74.00	-1	1,188	-0.08%
2021/03/18	0	0.00	5	73.62	73.60	-5	1,127	-0.44%
2021/03/17	2	70.05	1	70.60	70.60	1	1,087	0.09%
2021/03/16	2	69.85	1	70.10	70.10	1	1,073	0.09%
2021/03/15	1	70.00	0	0.00	70.10	1	1,071	0.09%
2021/03/12	1	69.60	0	0.00	70.00	1	1,076	0.09%
2021/03/11	1	70.50	0	0.00	70.30	1	1,072	0.09%
2021/03/08	0	0.00	20	70.30	71.40	-20	1,066	-1.88%
2021/03/05	3	68.30	2	68.85	68.60	1	1,052	0.10%
2021/03/04	8	72.21	0	0.00	71.20	8	1,024	0.78%
2021/03/03	0	0.00	1	72.00	71.60	-1	1,021	-0.10%
2021/03/02	2	76.25	16	73.63	71.50	-14	1,005	-1.39%
2021/02/25	14.1	72.97	0.1	73.00	72.80	14	898	1.56%
2021/02/24	8	70.80	7	70.33	69.60	1	771	0.13%
2021/02/22	5	60.90	0	0.00	60.90	5	564	0.89%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/18	1	50.00	0	0.00	50.40	1	560	0.18%
2021/02/04	0	0.00	36	49.04	49.05	-36	553	-6.51%
2021/01/25	1	50.40	0	0.00	50.20	1	540	0.19%
2021/01/22	1.1	48.34	0	0.00	48.70	1.1	534	0.21%
2021/01/21	0	0.00	4	50.10	49.65	-4	531	-0.75%
2021/01/20	0	0.00	5	51.30	50.30	-5	527	-0.95%
2021/01/18	0	0.00	2	53.60	52.70	-2	519	-0.39%
2021/01/15	1	53.00	0	0.00	54.50	1	507	0.20%
2021/01/07	1	55.20	0	0.00	54.90	1	477	0.21%
2021/01/06	1	56.00	0	0.00	55.50	1	479	0.21%
2021/01/05	5	56.62	0	0.00	56.70	5	493	1.01%
2021/01/04	3	57.50	0	0.00	57.90	3	494	0.61%
2020/12/31	3	57.63	0	0.00	57.90	3	487	0.62%
2020/12/30	0	0.00	5	58.50	58.20	-5	483	-1.03%
2020/12/29	6	57.70	1	57.50	58.00	5	475	1.05%
2020/12/25	1	59.30	0	0.00	59.00	1	466	0.21%
2020/12/24	0	0.00	5	60.70	59.70	-5	464	-1.08%
2020/12/23	12	60.83	0	0.00	60.50	12	467	2.57%
2020/12/22	0	0.00	2	61.25	60.30	-2	472	-0.42%
2020/12/21	0	0.00	10	60.10	60.30	-10	471	-2.12%
2020/12/18	11	58.81	0	0.00	58.80	11	476	2.31%
2020/12/17	1	58.80	4	59.30	58.70	-3	481	-0.62%
2020/12/15	0	0.00	0	58.20	58.20	0	483	0.00%
2020/12/11	1	59.50	0	0.00	59.10	1	482	0.21%
2020/12/10	3	60.50	0	0.00	60.60	3	481	0.62%
2020/12/08	0	0.00	28	64.00	63.10	-28	480	-5.83%
2020/12/07	0	0.00	2	61.20	61.10	-2	460	-0.43%
2020/12/04	7	59.67	0	0.00	59.80	7	453	1.54%
2020/12/02	0	0.00	2	61.80	61.00	-2	453	-0.44%
2020/11/27	5	59.72	1	59.50	59.40	4	433	0.92%
2020/11/26	3	58.27	0	0.00	57.90	3	421	0.71%
2020/11/25	0	0.00	2	59.10	59.70	-2	419	-0.48%
2020/11/24	8	56.21	0	0.00	56.20	8	400	2.00%
2020/11/23	2	56.65	0	0.00	57.00	2	411	0.49%
2020/11/20	5	57.50	0	0.00	57.50	5	422	1.18%
2020/11/19	4	58.20	4	58.25	58.60	0	421	0.00%
2020/11/17	4	54.20	0	0.00	53.90	4	415	0.96%
2020/11/10	10	55.35	0	0.00	55.50	10	477	2.09%
2020/11/05	1	56.40	0	0.00	56.60	1	512	0.20%
2020/11/04	1	55.80	0	0.00	55.50	1	517	0.19%
2020/10/30	5	55.40	5	54.54	54.40	0	571	0.00%
2020/10/29	0	0.00	5	54.70	54.90	-5	581	-0.86%
2020/10/28	0	0.00	10	56.50	55.50	-10	595	-1.68%
2020/10/26	5	57.40	0	0.00	56.70	5	612	0.82%
2020/10/23	7	58.27	0	0.00	58.10	7	629	1.11%
2020/10/16	0	0.00	10	60.63	60.50	-10	712	-1.40%
2020/10/15	0	0.00	1	62.00	60.70	-1	737	-0.14%
2020/10/13	2	62.80	2	61.60	62.60	0	859	0.00%
2020/10/12	13	59.58	10	60.10	59.10	3	859	0.35%
2020/10/05	0	0.00	4	62.50	62.30	-4	1,200	-0.33%
2020/09/29	4	61.55	0	0.00	61.00	4	1,395	0.29%
2020/09/28	0	0.00	5	61.00	61.10	-5	1,460	-0.34%
2020/09/25	10	62.90	13	62.81	61.20	-3	1,512	-0.20%
2020/09/24	20	63.76	10	64.11	63.50	10	1,565	0.64%
2020/09/23	6	65.58	15	65.59	64.70	-9	1,726	-0.52%
2020/09/22	5	66.70	5	67.80	66.20	0	1,745	0.00%
2020/09/15	5	68.20	1	68.10	68.20	4	1,990	0.20%
2020/09/14	5	67.70	0	0.00	67.10	5	2,046	0.24%
2020/09/11	10	68.11	14	67.84	67.90	-4	2,215	-0.18%
2020/09/02	5	70.60	0	0.00	71.00	5	2,666	0.19%
2020/08/31	0	0.00	10	70.80	71.80	-10	2,861	-0.35%
2020/08/26	2	69.10	10	70.44	70.40	-8	3,048	-0.26%
2020/08/25	5	68.64	0	0.00	68.60	5	3,210	0.16%
2020/08/24	1	68.30	1	68.70	68.80	0	3,382	0.00%
2020/08/21	5	67.00	0	0.00	68.50	5	3,473	0.14%
2020/08/20	9	66.71	5	69.30	66.10	4	3,583	0.11%
2020/08/19	5	71.60	0	0.00	70.60	5	3,644	0.14%
2020/08/18	3	70.60	6	71.15	69.90	-3	3,638	-0.08%
2020/08/17	6	70.95	0	0.00	70.60	6	3,648	0.16%
2020/08/13	1	69.80	1	71.90	69.90	0	3,658	0.00%
2020/08/12	2	71.50	0	0.00	71.50	2	3,653	0.05%
2020/08/11	0	0.00	1	74.30	73.10	-1	3,649	-0.03%
2020/08/07	2	76.60	0	0.00	76.80	2	3,640	0.05%
2020/08/05	11	76.86	0	0.00	76.90	11	3,618	0.30%
2020/08/03	1	73.80	3	74.33	73.90	-2	3,607	-0.06%
2020/07/29	1	73.60	1	73.00	72.50	0	3,646	0.00%
2020/07/28	1	70.10	0	0.00	70.10	1	3,644	0.03%
2020/07/24	1	75.50	0	0.00	73.80	1	3,620	0.03%
2020/07/23	4	77.38	0	0.00	75.60	4	3,625	0.11%
2020/07/22	1	76.80	6	76.73	77.70	-5	3,622	-0.14%
2020/07/21	5	75.70	1	76.80	75.80	4	3,601	0.11%
2020/07/20	2	71.60	15	72.65	75.50	-13	3,579	-0.36%
2020/07/17	10	77.15	5	76.90	74.10	5	3,535	0.14%
2020/07/16	2	82.65	6	82.83	82.20	-4	3,461	-0.12%
2020/07/15	4	82.45	1	84.10	81.60	3	3,449	0.09%
2020/07/14	1	85.00	1	84.40	82.20	0	3,422	0.00%
2020/07/13	4	88.38	3	88.63	87.20	1	3,386	0.03%
2020/07/10	5	84.62	9	84.87	84.00	-4	3,259	-0.12%
2020/07/09	2	85.00	11	83.96	83.50	-9	3,161	-0.28%
2020/07/08	16	80.77	2	81.45	80.60	14	3,033	0.46%
2020/07/07	5	80.38	1	79.50	79.60	4	2,989	0.13%
2020/07/06	3	83.17	3	83.10	84.00	0	2,934	0.00%
2020/07/03	5	82.26	1	82.00	82.10	4	2,885	0.14%
2020/07/02	16	84.96	13	85.32	83.50	3	2,836	0.11%
2020/07/01	1	79.00	0	0.00	80.60	1	2,680	0.04%
2020/06/30	2	80.85	2	80.15	80.00	0	2,664	0.00%
2020/06/29	1	78.90	1	79.40	80.00	0	2,643	0.00%
2020/06/24	2	79.20	3	77.50	78.20	-1	2,616	-0.04%
2020/06/23	11	81.55	4	81.70	80.10	7	2,602	0.27%
2020/06/22	0	0.00	31	80.52	78.70	-31	2,505	-1.24%
2020/06/19	5	80.18	2	80.30	79.50	3	2,484	0.12%
2020/06/18	7	82.01	43	83.03	82.70	-36	2,440	-1.48%
2020/06/17	4	75.28	6	76.32	78.10	-2	2,272	-0.09%
2020/06/16	7	75.16	6	74.53	74.40	1	2,197	0.05%
2020/06/15	2	71.10	4	73.45	75.60	-2	2,101	-0.10%
2020/06/12	7	68.37	1	68.40	68.80	6	2,036	0.29%
2020/06/11	5	71.14	18	72.23	69.00	-13	2,031	-0.64%
2020/06/10	102	74.27	11	73.57	74.00	91	1,987	4.58%	大買/
2020/06/09	24	77.39	3	75.70	74.80	21	1,958	1.07%
2020/06/08	297	77.13	11	76.62	74.70	286	1,924	14.86%	大買/鉅額交易
2020/06/05	32	77.51	11	77.15	78.10	21	1,865	1.13%
2020/06/04	15	73.65	5	73.84	74.60	10	1,735	0.58%
2020/06/03	5	71.90	3	71.20	70.00	2	1,635	0.12%
2020/06/02	5	72.94	4	72.33	72.00	1	1,589	0.06%
2020/06/01	16	74.23	20	74.30	75.50	-4	1,543	-0.26%
2020/05/29	4	70.88	5	70.46	72.30	-1	1,371	-0.07%
2020/05/28	3	67.90	4	69.30	66.90	-1	1,205	-0.08%
2020/05/27	18	67.60	11	67.91	67.40	7	1,119	0.63%
2020/05/26	38	62.44	17	64.49	63.50	21	1,004	2.09%
2020/05/25	0	0.00	1	58.10	58.70	-1	926	-0.11%
2020/05/22	19	57.89	17	57.12	57.00	2	925	0.22%
2020/05/20	16	56.10	16	55.19	55.10	0	914	0.00%
2020/05/19	0	0.00	1	55.40	55.40	-1	929	-0.11%
2020/05/18	1	54.50	1	54.70	54.70	0	990	0.00%
2020/05/15	0	0.00	1	53.60	52.90	-1	986	-0.10%
2020/05/14	0	0.00	1	54.10	53.30	-1	992	-0.10%
2020/05/11	1	55.00	0	0.00	54.20	1	1,116	0.09%
2020/05/08	0	0.00	1	56.60	54.90	-1	1,111	-0.09%
2020/05/07	2	56.15	0	0.00	56.60	2	1,099	0.18%
2020/05/06	1	58.00	11	54.73	55.20	-10	1,079	-0.93%
2020/05/05	11	53.29	10	54.50	53.90	1	1,044	0.10%
2020/05/04	10	53.15	1	52.90	52.80	9	1,035	0.87%
2020/04/30	1	53.30	0	0.00	52.70	1	1,023	0.10%
2020/04/24	1	50.30	1	49.90	49.40	0	1,019	0.00%
2020/04/22	1	47.50	1	47.20	48.50	0	1,015	0.00%
2020/04/21	0	0.00	1	48.70	48.30	-1	1,014	-0.10%
2020/04/16	2	49.28	2	51.20	50.90	0	987	0.00%
2020/04/14	1	47.75	3	48.07	48.15	-2	961	-0.21%
2020/04/13	1	47.80	0	0.00	47.15	1	954	0.10%
2020/04/10	6	48.07	6	48.91	47.60	0	947	0.00%
2020/04/06	0	0.00	9	44.70	44.70	-9	913	-0.99%
2020/03/31	10	43.29	0	0.00	43.05	10	891	1.12%
2020/03/27	40	45.70	32	44.90	43.85	8	871	0.92%
2020/03/26	0	0.00	1	43.55	43.55	-1	830	-0.12%
2020/03/25	1	39.60	0	0.00	39.60	1	837	0.12%
2020/03/24	0	0.00	20	36.93	37.85	-20	822	-2.43%
2020/03/23	0	0.00	6	34.65	34.45	-6	804	-0.75%
2020/03/20	8	33.80	8	35.45	36.45	0	800	0.00%
2020/03/19	0	0.00	3	33.35	33.30	-3	785	-0.38%
2020/03/18	2	38.85	6	40.08	37.00	-4	764	-0.52%
2020/03/17	1	40.10	8	40.00	39.95	-7	753	-0.93%
2020/03/16	0	0.00	2	46.30	44.35	-2	729	-0.27%
2020/03/13	5	45.45	0	0.00	47.50	5	719	0.70%
2020/03/10	8	56.90	0	0.00	57.60	8	679	1.18%
2020/03/09	1	62.00	0	0.00	59.20	1	668	0.15%
2020/03/05	11	62.07	11	62.05	62.20	0	658	0.00%
2020/02/27	1	61.30	0	0.00	61.20	1	656	0.15%
2020/02/25	0	0.00	1	62.00	61.90	-1	655	-0.15%
2020/02/24	1	65.50	0	0.00	64.00	1	642	0.16%
2020/02/21	20	65.50	0	0.00	65.20	20	634	3.15%
2020/02/20	32	66.50	0	0.00	66.80	32	622	5.14%
2020/02/19	77	66.10	12	65.44	68.50	65	600	10.83%
2020/02/18	0	0.00	6	63.40	63.30	-6	536	-1.12%
2020/02/17	1	63.00	19	62.87	62.60	-18	544	-3.31%
2020/02/13	1	63.00	0	0.00	62.70	1	529	0.19%
2020/02/11	0	0.00	1	54.00	55.00	-1	409	-0.24%
2020/02/07	1	55.20	0	0.00	54.20	1	409	0.24%
2020/02/05	0	0.00	3	55.13	55.20	-3	412	-0.73%
2020/02/03	0	0.00	1	53.80	53.40	-1	413	-0.24%
2020/01/31	0	0.00	1	56.00	55.30	-1	411	-0.24%
2020/01/20	1	62.70	0	0.00	62.20	1	389	0.26%
2020/01/17	0	0.00	4	63.08	63.20	-4	387	-1.03%
2020/01/06	0	0.00	1	66.80	66.80	-1	391	-0.26%
2020/01/03	1	68.40	0	0.00	67.30	1	395	0.25%
2019/12/30	0	0.00	2	67.35	67.40	-2	394	-0.51%
2019/12/10	0	0.00	1	68.70	68.70	-1	493	-0.20%
2019/12/06	0	0.00	1	69.00	68.40	-1	535	-0.19%
2019/12/03	0	0.00	1	70.20	70.30	-1	575	-0.17%
2019/11/29	0	0.00	1	71.00	70.20	-1	587	-0.17%
2019/11/27	1	68.40	0	0.00	68.50	1	601	0.17%
2019/11/22	0	0.00	9	70.64	71.40	-9	680	-1.32%
2019/11/14	1	67.40	1	68.80	67.50	0	769	0.00%
2019/11/12	1	71.60	0	0.00	71.80	1	862	0.12%
2019/11/11	0	0.00	1	74.30	71.70	-1	897	-0.11%
2019/11/06	0	0.00	1	74.40	74.40	-1	926	-0.11%
2019/11/04	4	75.30	4	75.93	75.90	0	967	0.00%
2019/11/01	5	74.00	7	74.63	74.50	-2	968	-0.21%
2019/10/17	1	71.80	0	0.00	72.40	1	1,039	0.10%
2019/10/15	5	72.42	0	0.00	71.90	5	1,058	0.47%
2019/10/08	1	74.00	0	0.00	73.90	1	1,050	0.10%
2019/10/03	1	76.40	0	0.00	76.40	1	1,052	0.10%
2019/10/02	0	0.00	1	77.40	76.70	-1	1,052	-0.10%
2019/09/27	2	80.25	1	80.30	78.10	1	1,049	0.10%
2019/09/26	3	83.33	5	83.66	82.50	-2	1,030	-0.19%
2019/09/23	0	0.00	2	80.35	80.00	-2	1,021	-0.20%
2019/09/17	0	0.00	2	78.95	79.00	-2	1,012	-0.20%
2019/09/11	2	78.25	0	0.00	78.50	2	1,015	0.20%
2019/09/10	4	79.45	5	79.44	79.50	-1	1,005	-0.10%
2019/09/09	5	78.20	2	78.20	78.00	3	978	0.31%
2019/09/04	0	0.00	2	77.20	77.40	-2	965	-0.21%
2019/08/30	1	77.60	0	0.00	77.00	1	957	0.10%
2019/08/29	0	0.00	12	77.25	77.50	-12	940	-1.28%
2019/08/28	10	72.00	0	0.00	72.60	10	880	1.14%
2019/08/26	3	71.20	1	71.80	70.50	2	859	0.23%
2019/08/20	3	76.40	0	0.00	76.70	3	823	0.36%
2019/08/19	1	75.10	1	73.80	75.00	0	802	0.00%
2019/08/16	2	73.30	0	0.00	72.10	2	781	0.26%
2019/08/15	0	0.00	5	66.40	69.50	-5	727	-0.69%
2019/08/14	6	64.73	0	0.00	64.10	6	672	0.89%
2019/08/13	1	68.60	0	0.00	67.90	1	643	0.16%
2019/08/12	0	0.00	9	69.47	69.70	-9	639	-1.41%
2019/08/08	9	70.20	2	69.90	69.90	7	630	1.11%
2019/08/06	3	71.73	0	0.00	71.50	3	608	0.49%
2019/08/05	0	0.00	8	76.10	75.80	-8	594	-1.35%
2019/08/02	1	79.00	0	0.00	78.40	1	589	0.17%
2019/07/30	0	0.00	3	86.50	80.50	-3	569	-0.53%
2019/07/29	42	89.49	0	0.00	89.00	42	528	7.95%
2019/07/26	0	0.00	1	89.60	89.50	-1	525	-0.19%
2019/07/25	1	89.60	1	89.60	89.80	0	524	0.00%
2019/07/24	1	89.40	1	89.50	89.30	0	521	0.00%
2019/07/23	0	0.00	1	89.60	89.80	-1	521	-0.19%
2019/07/22	1	91.30	0	0.00	90.00	1	518	0.19%
2019/07/19	0	0.00	7	91.20	91.10	-7	513	-1.36%
2019/07/18	0	0.00	1	91.80	91.50	-1	505	-0.20%
2019/07/17	38	91.91	0	0.00	91.20	38	492	7.72%
2019/07/12	0	0.00	11	89.58	89.50	-11	485	-2.27%
2019/07/10	0	0.00	3	90.70	90.50	-3	485	-0.62%
2019/07/04	1	91.50	0	0.00	92.60	1	508	0.20%
2019/07/02	8	92.25	0	0.00	91.70	8	546	1.46%
2019/06/28	0	0.00	6	90.20	89.80	-6	530	-1.13%
2019/06/25	8	91.50	1	90.10	90.10	7	527	1.33%
2019/06/20	2	92.20	2	92.35	93.00	0	541	0.00%
2019/06/18	1	89.10	0	0.00	88.90	1	540	0.19%
2019/06/17	0	0.00	10	89.01	89.70	-10	547	-1.82%
2019/06/14	1	92.50	1	91.80	89.00	0	551	0.00%
2019/06/13	4	91.90	5	92.68	92.10	-1	547	-0.18%
2019/06/12	1	95.50	1	95.20	93.40	0	547	0.00%
2019/06/10	1	89.20	0	0.00	89.20	1	550	0.18%
2019/06/06	1	88.20	0	0.00	88.50	1	561	0.18%
2019/05/31	3	90.10	0	0.00	89.00	3	713	0.42%
2019/05/24	20	88.00	0	0.00	87.80	20	795	2.51%
2019/05/23	0	0.00	5	91.50	87.60	-5	797	-0.63%
2019/05/22	0	0.00	1	91.70	91.70	-1	789	-0.13%
2019/05/20	2	92.40	2	91.75	91.80	0	799	0.00%
2019/05/17	0	0.00	2	97.60	94.30	-2	800	-0.25%
2019/05/14	2	91.80	0	0.00	93.80	2	817	0.24%
2019/05/13	31	96.12	12	100.00	96.00	19	813	2.34%
2019/05/10	14	100.50	0	0.00	100.00	14	806	1.74%
2019/05/09	0	0.00	14	102.50	101.00	-14	803	-1.74%
2019/05/07	2	105.00	0	0.00	104.00	2	801	0.25%
2019/05/06	10	104.50	2	106.00	103.50	8	803	1.00%
2019/04/30	3	105.67	0	0.00	106.50	3	806	0.37%
2019/04/26	12	107.50	0	0.00	107.50	12	799	1.50%
2019/04/25	0	0.00	1	108.00	109.00	-1	802	-0.12%
2019/04/24	4	108.00	0	0.00	108.00	4	822	0.49%
2019/04/19	11	108.00	0	0.00	107.00	11	823	1.34%
2019/04/18	0	0.00	11	109.00	107.00	-11	822	-1.34%
2019/04/15	0	111.00	0	0.00	111.50	0	837	0.00%
2019/04/12	11	111.82	0	0.00	109.50	11	843	1.30%
2019/04/11	0	0.00	12	114.49	111.50	-12	841	-1.43%
2019/04/10	3	115.67	0	0.00	114.00	3	831	0.36%
2019/04/09	14	117.11	12	118.50	116.50	2	824	0.24%
2019/03/28	12	106.00	0	0.00	106.50	12	758	1.58%
2019/03/26	0	0.00	5	108.50	107.50	-5	746	-0.67%
2019/03/25	1	109.50	7	109.50	108.00	-6	742	-0.81%
2019/03/21	2	111.50	0	0.00	113.00	2	733	0.27%
2019/03/20	1	111.00	0	0.00	111.50	1	747	0.13%
2019/03/19	18	112.50	1	113.00	112.50	17	740	2.30%
2019/03/18	15	112.43	40	115.00	112.00	-25	738	-3.38%
2019/03/14	2	114.00	2	115.50	113.50	0	735	0.00%
2019/03/13	34	114.51	35	117.89	114.50	-1	730	-0.14%
2019/03/12	3	116.00	0	0.00	117.00	3	717	0.42%
2019/03/11	48	116.19	15	120.37	116.00	33	722	4.57%
2019/03/08	8	116.88	8	118.00	118.50	0	714	0.00%
2019/03/07	4	116.88	8	117.75	116.50	-4	708	-0.56%
2019/03/06	0	0.00	1	110.00	114.00	-1	648	-0.15%
2019/03/05	11	113.64	12	109.50	108.00	-1	603	-0.17%
2019/03/04	0	0.00	7	108.07	108.50	-7	544	-1.29%
2019/02/27	0	103.50	0	0.00	104.00	0	525	0.00%
2019/02/25	2	104.50	2	105.50	103.50	0	529	0.00%
2019/02/21	2	105.25	0	0.00	106.50	2	531	0.38%
2019/02/19	2	105.50	0	0.00	105.00	2	521	0.38%
2019/02/18	1	104.50	0	0.00	105.00	1	512	0.20%
2019/01/29	0	105.00	0	0.00	105.50	0	529	0.00%
2019/01/24	3	104.50	0	0.00	104.50	3	573	0.52%
2019/01/16	10	100.50	0	0.00	102.50	10	619	1.61%
2019/01/15	1	109.00	0	0.00	107.00	1	600	0.17%
2019/01/10	6	113.50	0	0.00	112.00	6	602	1.00%
2019/01/09	11	112.50	1	114.00	113.00	10	605	1.65%
2019/01/08	1	113.50	0	0.00	117.50	1	598	0.17%
2019/01/04	0	0.00	9	115.00	114.00	-9	610	-1.48%
2019/01/03	10	109.50	0	0.00	110.00	10	622	1.61%
2019/01/02	10	109.75	0	0.00	109.50	10	631	1.58%
2018/12/28	0	0.00	14	114.00	113.00	-14	634	-2.21%
2018/12/27	3	112.33	2	113.00	113.00	1	662	0.15%
2018/12/26	2	111.00	2	110.50	110.50	0	685	0.00%
2018/12/24	0	0.00	4	114.00	113.50	-4	694	-0.58%
2018/12/21	8	110.50	8	110.50	110.50	0	705	0.00%
2018/12/20	1	112.50	3	112.17	112.00	-2	708	-0.28%
2018/12/18	0	0.00	7	115.00	115.00	-7	707	-0.99%
2018/12/14	3	118.00	0	0.00	116.00	3	713	0.42%
2018/12/13	0	0.00	5	119.70	118.00	-5	712	-0.70%
2018/12/10	12	111.58	0	0.00	114.00	12	701	1.71%
2018/12/07	2	109.00	1	111.00	115.00	1	707	0.14%
2018/12/06	2	110.00	6	110.50	107.50	-4	701	-0.57%
2018/12/05	8	112.50	2	111.50	112.00	6	699	0.86%
2018/12/04	5	114.50	0	0.00	115.00	5	706	0.71%
2018/11/22	2	104.00	0	0.00	102.50	2	675	0.30%
2018/11/20	0	0.00	2	105.00	105.00	-2	660	-0.30%
2018/11/19	2	105.50	0	0.00	106.00	2	658	0.30%
2018/11/16	7	106.14	0	0.00	105.50	7	664	1.05%
2018/11/15	0	0.00	7	103.29	104.00	-7	665	-1.05%
2018/11/13	7	101.50	0	0.00	105.00	7	674	1.04%
2018/11/12	1	103.00	0	0.00	103.00	1	676	0.15%
2018/11/09	0	0.00	1	106.50	106.50	-1	686	-0.15%
2018/11/08	0	106.00	0	0.00	107.00	0	691	0.00%
2018/11/06	0	0.00	2	105.25	102.00	-2	703	-0.28%
2018/11/02	9	102.72	18	101.50	102.00	-9	673	-1.34%
2018/11/01	13	100.47	75	100.99	100.50	-62	664	-9.34%
2018/10/31	1	103.50	0	0.00	104.50	1	672	0.15%
2018/10/30	3	103.50	3	103.50	103.50	0	670	0.00%
2018/10/29	0	109.00	0	0.00	108.50	0	670	0.00%
2018/10/26	3	114.17	0	0.00	113.00	3	713	0.42%
2018/10/25	1	113.00	0	0.00	112.50	1	711	0.14%
2018/10/24	1	117.50	1	118.50	117.00	0	712	0.00%
2018/10/22	2	120.00	0	0.00	119.50	2	719	0.28%
2018/10/19	2	116.50	2	117.50	119.50	0	731	0.00%
2018/10/18	1	119.50	0	0.00	120.00	1	734	0.14%
2018/10/17	9	121.83	0	0.00	120.50	9	751	1.20%
2018/10/16	1	121.00	0	0.00	121.00	1	762	0.13%
2018/10/15	0	0.00	1	124.50	121.00	-1	768	-0.13%
2018/10/12	1	117.00	1	116.00	117.00	0	770	0.00%
2018/10/11	1	114.00	11	115.09	114.50	-10	817	-1.22%
2018/10/09	1	123.50	1	127.00	126.50	0	818	0.00%
2018/10/08	6	131.17	2	131.00	129.00	4	845	0.47%
2018/10/05	1	132.50	9	132.22	130.50	-8	977	-0.82%
2018/10/04	4	132.00	4	132.50	132.00	0	977	0.00%
2018/10/03	2	129.00	0	0.00	129.50	2	960	0.21%
2018/10/01	2	129.25	0	0.00	129.00	2	976	0.20%
2018/09/28	2	127.00	2	127.00	129.00	0	988	0.00%
2018/09/27	2	125.50	4	126.50	126.00	-2	1,000	-0.20%
2018/09/26	10	124.65	0	0.00	124.50	10	1,004	1.00%
2018/09/21	1	124.50	0	0.00	124.00	1	1,030	0.10%
2018/09/19	1	125.50	0	0.00	125.50	1	1,041	0.10%
2018/09/18	6	126.42	7	127.21	126.00	-1	1,047	-0.10%
2018/09/17	1	129.00	0	0.00	127.00	1	1,065	0.09%
2018/09/14	3	129.83	0	0.00	130.00	3	1,122	0.27%
2018/09/13	6	128.67	4	129.00	129.50	2	1,186	0.17%
2018/09/12	1	124.50	0	0.00	123.00	1	1,184	0.08%
2018/09/11	11	123.50	0	0.00	123.50	11	1,200	0.92%
2018/09/10	33	123.14	0	0.00	123.00	33	1,220	2.70%
2018/09/04	0	0.00	2	132.50	133.00	-2	1,257	-0.16%
2018/09/03	0	0.00	40	134.14	131.50	-40	1,283	-3.12%
2018/08/29	2	133.00	1	133.00	133.50	1	1,357	0.07%
2018/08/27	0	0.00	4	133.00	133.50	-4	1,487	-0.27%
2018/08/23	9	135.00	0	0.00	136.50	9	1,528	0.59%
2018/08/22	48	134.95	0	0.00	134.50	48	1,532	3.13%
2018/08/21	2	135.50	0	0.00	135.50	2	1,534	0.13%
2018/08/20	1	136.00	20	133.50	133.50	-19	1,530	-1.24%
2018/08/17	5	136.40	0	0.00	136.00	5	1,528	0.33%
2018/08/16	5	134.60	5	136.80	137.50	0	1,528	0.00%
2018/08/14	0	0.00	1	135.50	136.00	-1	1,517	-0.07%
2018/08/13	1	131.50	0	0.00	132.50	1	1,507	0.07%
2018/08/10	0	0.00	2	140.50	138.50	-2	1,486	-0.13%
2018/08/09	3	140.67	0	0.00	140.50	3	1,483	0.20%
2018/08/07	5	145.20	11	144.32	143.50	-6	1,500	-0.40%
2018/08/06	3	140.17	1	142.50	142.50	2	1,475	0.14%
2018/08/03	5	141.20	0	0.00	142.00	5	1,467	0.34%
2018/08/02	4	143.50	11	144.32	141.50	-7	1,460	-0.48%
2018/08/01	9	140.39	5	140.50	140.50	4	1,418	0.28%
2018/07/30	4	138.13	0	0.00	135.00	4	1,408	0.28%
2018/07/27	1	138.00	5	139.40	138.50	-4	1,413	-0.28%
2018/07/26	5	139.00	5	140.20	140.00	0	1,433	0.00%
2018/07/25	1	136.50	0	0.00	137.50	1	1,421	0.07%
2018/07/23	1	134.00	1	136.50	131.50	0	1,406	0.00%
2018/07/20	2	137.25	1	137.50	137.00	1	1,400	0.07%
2018/07/19	3	140.50	3	142.00	138.00	0	1,395	0.00%
2018/07/18	1	144.50	0	0.00	141.50	1	1,386	0.07%
2018/07/17	3	147.33	0	0.00	145.50	3	1,345	0.22%
2018/07/16	1	148.50	2	147.00	146.50	-1	1,328	-0.08%
2018/07/13	58	147.69	118	149.08	151.00	-60	1,315	-4.56%	大賣/
2018/07/12	20	142.00	0	0.00	142.00	20	1,184	1.69%
2018/07/11	1	130.00	0	0.00	129.50	1	1,167	0.09%
2018/07/10	4	131.25	3	132.33	132.00	1	1,166	0.09%
2018/07/09	6	133.50	5	133.80	132.00	1	1,172	0.09%
2018/07/06	8	124.88	0	0.00	128.00	8	1,165	0.69%
2018/07/05	4	132.75	0	0.00	128.00	4	1,159	0.35%
2018/07/02	4	143.50	13	141.65	139.50	-9	1,169	-0.77%
2018/06/29	7	144.43	1	143.50	143.50	6	1,194	0.50%
2018/06/28	7	144.36	5	144.50	143.00	2	1,192	0.17%
2018/06/27	50	145.70	19	147.00	143.50	31	1,187	2.61%
2018/06/26	23	146.09	0	0.00	145.00	23	1,198	1.92%
2018/06/25	5	154.00	129	153.53	150.50	-124	1,181	-10.49%	大賣/鉅額交易
2018/06/22	133	148.03	67	148.40	150.00	66	1,131	5.84%	大買/
2018/06/21	2	140.75	0	0.00	139.00	2	1,072	0.19%
2018/06/20	50	139.45	3	139.00	140.00	47	1,075	4.37%
2018/06/19	3	136.00	3	142.17	136.00	0	1,082	0.00%
2018/06/15	3	144.00	0	0.00	143.50	3	1,062	0.28%
2018/06/11	1	149.50	0	0.00	149.50	1	1,056	0.09%
2018/06/08	0	0.00	8	146.69	149.50	-8	1,036	-0.77%
2018/06/07	7	144.79	0	0.00	143.00	7	1,002	0.70%
2018/06/06	3	146.67	0	0.00	146.00	3	991	0.30%
2018/06/05	0	0.00	3	154.50	150.00	-3	969	-0.31%
2018/06/04	5	148.90	8	150.50	150.00	-3	938	-0.32%
2018/06/01	4	135.13	5	137.10	139.00	-1	877	-0.11%
2018/05/31	8	131.56	5	132.60	133.50	3	843	0.36%
2018/05/29	0	0.00	2	127.00	131.50	-2	830	-0.24%
2018/05/24	1	128.00	1	128.50	127.50	0	829	0.00%
2018/05/23	8	128.06	8	128.75	129.50	0	833	0.00%
2018/05/22	2	126.00	2	128.00	126.00	0	851	0.00%
2018/05/21	1	128.00	0	0.00	127.50	1	855	0.12%
2018/05/18	1	128.50	2	129.00	128.50	-1	862	-0.12%
2018/05/16	1	129.00	0	0.00	128.50	1	874	0.11%
2018/05/15	7	131.71	9	133.11	130.00	-2	875	-0.23%
2018/05/14	4	136.00	4	137.50	136.00	0	875	0.00%
2018/05/09	2	137.50	2	139.00	137.50	0	864	0.00%
2018/05/08	2	141.50	2	142.50	139.00	0	863	0.00%
2018/05/07	0	139.50	0	0.00	139.00	0	864	0.00%
2018/05/04	3	140.83	0	0.00	140.00	3	865	0.35%
2018/05/03	2	146.00	6	144.08	146.00	-4	865	-0.46%
2018/05/02	14	139.71	0	0.00	139.50	14	840	1.66%
2018/04/30	5	140.70	4	141.13	141.00	1	843	0.12%
2018/04/27	4	135.38	4	139.50	138.50	0	844	0.00%
2018/04/26	3	138.83	0	0.00	137.50	3	844	0.36%
2018/04/25	0	0.00	3	140.50	141.50	-3	841	-0.36%
2018/04/24	0	0.00	1	146.00	143.00	-1	840	-0.12%
2018/04/23	3	151.00	3	152.50	149.00	0	843	0.00%
2018/04/19	7	151.00	7	152.57	149.50	0	887	0.00%
2018/04/18	3	144.83	1	144.50	147.00	2	865	0.23%
2018/04/17	0	0.00	2	145.75	144.50	-2	865	-0.23%
2018/04/16	3	149.00	3	148.00	148.00	0	862	0.00%
2018/04/13	1	148.50	2	149.50	151.00	-1	873	-0.11%
2018/04/12	7	151.14	4	149.00	149.00	3	871	0.34%
2018/04/10	1	152.00	1	150.00	150.00	0	862	0.00%
2018/04/09	10	150.00	12	151.63	154.00	-2	855	-0.23%
2018/04/03	0	0.00	3	148.50	148.00	-3	832	-0.36%
2018/04/02	3	148.50	3	151.17	148.50	0	828	0.00%
2018/03/31	1	143.00	0	0.00	143.50	1	792	0.13%
2018/03/30	4	142.75	0	0.00	142.50	4	789	0.51%
2018/03/29	0	0.00	4	144.13	144.00	-4	788	-0.51%
2018/03/28	4	139.38	4	139.38	139.00	0	770	0.00%
2018/03/27	3	141.33	0	0.00	139.50	3	769	0.39%
2018/03/23	3	139.50	0	0.00	140.50	3	765	0.39%
2018/03/22	7	146.71	10	145.30	144.00	-3	754	-0.40%
2018/03/20	1	141.50	0	0.00	141.50	1	731	0.14%
2018/03/19	2	144.00	2	145.50	145.00	0	729	0.00%
2018/03/16	1	144.50	1	145.50	144.50	0	731	0.00%
2018/03/09	2	133.50	4	134.50	133.50	-2	783	-0.26%
2018/03/08	5	137.00	5	138.00	134.50	0	801	0.00%
2018/03/07	6	134.50	6	133.00	132.50	0	779	0.00%
2018/03/06	6	129.67	2	129.50	129.00	4	764	0.52%
2018/03/05	1	130.50	3	130.00	128.50	-2	770	-0.26%
2018/03/02	2	128.00	0	0.00	127.50	2	793	0.25%
2018/02/26	3	131.00	3	129.00	128.50	0	807	0.00%
2018/02/23	1	131.00	1	130.00	130.00	0	804	0.00%
2018/02/22	3	126.83	3	128.00	132.00	0	799	0.00%
2018/02/21	1	124.50	0	0.00	123.50	1	782	0.13%
2018/02/12	0	0.00	0.1	123.00	122.50	-0.1	796	-0.01%
2018/02/08	0	0.00	0.1	130.50	129.50	-0.1	777	-0.02%
2018/02/07	3	132.33	2.1	133.43	130.50	1	775	0.12%
2018/02/06	5	128.52	0	0.00	129.00	5	780	0.64%
2018/02/05	3	141.51	3	140.50	142.00	0	762	0.00%
2018/02/02	0.1	146.00	0	0.00	145.50	0.1	776	0.01%
2018/01/31	3	146.50	0	0.00	147.00	3	790	0.38%
2018/01/30	1.1	147.96	5	148.50	147.50	-3.9	788	-0.50%
2018/01/29	2	150.00	0	0.00	150.50	2	787	0.25%
2018/01/26	0	0.00	2	152.00	151.00	-2	790	-0.25%
2018/01/25	2	150.50	0	0.00	150.00	2	794	0.25%
2018/01/24	1	151.00	2	151.00	151.00	-1	803	-0.12%
2018/01/22	2	148.75	8	150.31	149.50	-6	813	-0.74%
2018/01/19	0	0.00	1	153.50	152.00	-1	828	-0.12%
2018/01/17	3	151.17	0	0.00	151.00	3	886	0.34%
2018/01/16	1	156.00	2.1	158.87	154.50	-1.1	949	-0.11%
2018/01/15	2	149.25	0	0.00	151.00	2	908	0.22%
2018/01/12	1	146.50	0	0.00	146.50	1	898	0.11%
2018/01/11	2	146.50	3	146.50	145.50	-1	904	-0.11%
2018/01/09	2	150.50	0	0.00	148.00	2	898	0.22%
2018/01/08	0	0.00	2	150.50	152.50	-2	892	-0.22%
2018/01/05	4	149.63	0	0.00	150.00	4	884	0.45%
2018/01/04	0.1	151.00	0	0.00	151.00	0.1	891	0.01%
2018/01/03	3	153.17	3	155.17	151.50	0	895	0.00%