凱美 (2375)-群益金鼎-古亭券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
69.0
漲跌
▲3.7
漲幅
+5.67%
成交量
2,747張
產業
上市電子零組件類股
550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

凱美 (2375)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	0	0.00	3.1	68.04	69.00	-3.1	2,067	-0.15%
2024/12/16	0.1	66.26	0	0.00	65.30	0.1	2,024	0.01%
2024/12/13	1	69.19	1	68.00	68.80	0	1,985	0.00%
2024/12/12	0.1	70.34	1	72.00	69.50	-0.9	1,940	-0.05%
2024/12/11	1	71.60	0	71.91	71.50	1	1,896	0.05%
2024/12/10	0.2	72.96	1	72.00	71.90	-0.8	1,857	-0.05%
2024/12/09	0.3	76.05	0	0.00	74.40	0.3	1,783	0.01%
2024/12/06	3.2	81.05	1.3	81.49	79.30	1.9	1,660	0.12%
2024/12/05	11	86.89	8.1	85.13	82.40	2.9	1,485	0.20%
2024/12/04	4.3	79.79	6.2	81.70	83.00	-2	862	-0.23%
2024/12/03	2	76.35	4.1	75.82	75.50	-2.1	597	-0.34%
2024/12/02	4	74.33	2.1	74.13	73.80	1.9	385	0.49%
2024/11/29	0	0.00	1.3	65.52	68.30	-1.3	257	-0.50%
2024/11/28	0	61.50	1	63.10	63.40	-1	218	-0.44%
2024/11/27	0.1	62.36	0	0.00	62.00	0.1	216	0.06%
2024/11/26	1	64.00	0	0.00	63.70	1	216	0.46%
2024/11/25	0	0.00	1	64.09	64.20	-1	216	-0.48%
2024/11/21	0	61.50	0	0.00	62.00	0	218	0.01%
2024/11/20	0.1	61.75	0	0.00	61.60	0.1	218	0.04%
2024/11/18	0	62.50	0	0.00	62.40	0	222	0.02%
2024/11/15	1	63.10	0	0.00	62.50	1	226	0.44%
2024/11/14	0.1	63.31	0	0.00	63.00	0.1	231	0.03%
2024/11/13	1	64.69	0	0.00	64.40	1	235	0.43%
2024/11/07	0	0.00	1	66.02	66.70	-1	248	-0.42%
2024/11/06	1	64.40	0	0.00	64.60	1	250	0.40%
2024/11/05	0	0.00	1	63.80	64.00	-1	256	-0.39%
2024/11/04	1	63.51	0	0.00	63.80	1	269	0.38%
2024/11/01	0	63.36	0	0.00	63.90	0	286	0.02%
2024/10/30	0	65.65	2	64.30	64.30	-2	289	-0.68%
2024/10/29	0	66.20	0	0.00	65.90	0	293	0.01%
2024/10/22	0	0.00	0	67.90	67.70	0	333	-0.01%
2024/10/17	0	0.00	0.1	67.80	67.90	-0.1	362	-0.01%
2024/10/04	0	66.20	0	0.00	65.90	0	543	0.00%
2024/09/26	0	0.00	0	68.00	67.50	0	592	-0.01%
2024/09/25	0	0.00	0	67.50	67.20	0	601	0.00%
2024/09/23	0	0.00	0	66.70	66.80	0	611	0.00%
2024/09/20	0	0.00	1	67.30	66.30	-1	618	-0.16%
2024/09/16	0	0.00	0	65.65	66.00	0	714	-0.01%
2024/09/12	0	0.00	0	64.90	64.70	0	724	0.00%
2024/09/11	0.1	63.70	0	0.00	63.60	0.1	731	0.01%
2024/09/10	1	65.68	0	0.00	63.80	1	740	0.14%
2024/09/09	0	65.20	1	65.40	65.60	-1	761	-0.13%
2024/09/04	0.1	66.09	0	0.00	65.40	0.1	787	0.01%
2024/09/03	0	69.52	0	0.00	69.20	0	798	0.01%
2024/09/02	0	0.00	2.1	71.09	70.40	-2.1	818	-0.25%
2024/08/30	1	69.10	5	70.22	69.60	-4	816	-0.49%
2024/08/26	0	0.00	0	68.30	67.80	0	967	0.00%
2024/08/22	1	67.50	0	0.00	67.30	1	1,013	0.10%
2024/08/20	0	0.00	1	68.00	67.50	-1	1,084	-0.09%
2024/08/19	0	0.00	0	67.70	68.10	0	1,087	0.00%
2024/08/16	2	67.10	3	67.33	67.10	-1	1,086	-0.10%
2024/08/15	0	0.00	1	65.10	65.40	-1	1,082	-0.09%
2024/08/14	1	63.50	5	63.82	63.50	-4	1,082	-0.37%
2024/08/13	1	62.10	0	0.00	62.10	1	1,077	0.09%
2024/08/09	4	62.70	0	63.00	61.50	4	1,085	0.37%
2024/08/07	0	0.00	0	60.95	62.50	0	1,080	0.00%
2024/08/06	0.1	57.77	0.1	57.10	58.70	0	1,079	0.00%
2024/08/05	0.1	61.64	0	0.00	61.20	0.1	1,071	0.01%
2024/08/02	7	68.31	4	68.85	67.90	3	1,058	0.28%
2024/08/01	1	69.30	3	69.57	69.70	-2	1,065	-0.19%
2024/07/31	4	69.25	2	70.00	68.20	2	1,077	0.18%
2024/07/30	0	65.60	0	0.00	66.60	0	1,130	0.00%
2024/07/29	0.1	66.57	0	0.00	66.00	0.1	1,127	0.01%
2024/07/26	0	67.40	3.1	67.50	67.60	-3	1,122	-0.27%
2024/07/22	0	69.50	0	0.00	68.70	0	1,120	0.00%
2024/07/19	0.9	71.01	0	0.00	70.50	0.9	1,116	0.08%
2024/07/18	1.1	72.74	0	0.00	73.00	1.1	1,106	0.10%
2024/07/17	2	75.05	1	75.20	74.50	1	1,095	0.09%
2024/07/16	0	0.00	0	77.00	74.10	0	1,072	0.00%
2024/07/15	2	71.70	1	72.00	72.30	1	1,010	0.10%
2024/07/12	0	0.00	0.1	73.60	72.80	-0.1	1,003	-0.01%
2024/07/11	1	74.50	1.1	73.45	74.40	-0.1	989	-0.01%
2024/07/10	0.1	71.80	0	0.00	71.70	0.1	952	0.01%
2024/07/09	0	70.80	0	0.00	71.30	0	951	0.00%
2024/07/05	1	72.80	1	73.98	73.30	0	943	0.00%
2024/07/03	1.1	70.10	0	0.00	70.20	1.1	921	0.11%
2024/07/02	0	68.80	0	0.00	68.50	0	926	0.00%
2024/07/01	1.7	69.76	0	0.00	68.90	1.7	925	0.18%
2024/06/28	1	70.40	0	0.00	70.50	1	922	0.11%
2024/06/27	0	70.70	0	0.00	70.10	0	944	0.00%
2024/06/25	0	71.30	0	0.00	71.50	0	934	0.00%
2024/06/24	0	0.00	1	73.40	72.50	-1	923	-0.11%
2024/06/21	1	74.10	0.1	72.97	74.10	0.9	896	0.10%
2024/06/20	2	70.70	0	0.00	70.50	2	840	0.24%
2024/06/19	0	0.00	4.8	70.89	70.00	-4.8	839	-0.57%
2024/06/18	0	0.00	0.1	71.70	71.20	-0.1	835	-0.01%
2024/06/17	0	0.00	1	72.10	72.00	-1	831	-0.12%
2024/06/14	1	72.29	1	72.88	72.00	0	825	0.00%
2024/06/13	0	0.00	0	70.09	70.70	0	808	0.00%
2024/06/12	0	68.60	0	0.00	69.30	0	805	0.00%
2024/06/11	0	68.90	1	69.90	69.00	-1	804	-0.12%
2024/06/07	0	0.00	0.1	71.07	71.10	-0.1	797	-0.01%
2024/06/06	0	69.39	1	69.40	69.10	-1	779	-0.12%
2024/06/04	2	70.85	0	0.00	70.90	2	754	0.27%
2024/05/31	0	0.00	5	72.02	70.10	-5	730	-0.69%
2024/05/30	1	68.60	0	0.00	68.10	1	627	0.16%
2024/05/29	2	70.60	0	71.30	70.70	2	615	0.32%
2024/05/27	2	69.80	0.1	69.67	69.80	1.9	596	0.33%
2024/05/24	0	0.00	1.1	67.58	67.80	-1.1	559	-0.19%
2024/05/23	1	65.60	0	0.00	65.40	1	526	0.19%
2024/05/20	0	0.00	0	66.30	66.20	0	523	0.00%
2024/05/07	0	64.60	2	65.70	65.40	-2	512	-0.39%
2024/05/06	5	66.80	3	67.40	66.20	2	500	0.40%
2024/05/03	1	65.00	7	67.40	66.10	-6	481	-1.25%
2024/04/25	0	61.90	0	0.00	61.80	0	405	0.01%
2024/04/23	0	0.00	0.1	61.50	61.80	-0.1	430	-0.02%
2024/04/16	0	61.65	0	0.00	61.40	0	431	0.01%
2024/04/10	1	64.00	1	64.30	64.00	0	418	0.00%
2024/04/09	5	63.80	5	63.62	64.20	0	415	0.00%
2024/04/01	0	0.00	1.1	62.71	62.80	-1.1	392	-0.27%
2024/03/29	0	60.60	0	0.00	60.50	0	368	0.00%
2024/03/22	1	59.70	0	0.00	59.90	1	379	0.26%
2024/03/19	1	59.99	2	60.00	59.70	-1	423	-0.23%
2024/03/18	0	59.60	2	60.00	59.90	-2	428	-0.46%
2024/03/15	0.1	60.53	0	0.00	60.40	0.1	430	0.02%
2024/03/13	0	62.70	0	0.00	61.80	0	479	0.00%
2024/03/12	1	63.70	0	0.00	63.90	1	483	0.21%
2024/03/11	0	0.00	2	63.00	62.80	-2	507	-0.39%
2024/03/08	0	63.10	0	0.00	62.90	0	526	0.00%
2024/03/07	2	64.20	0	0.00	63.70	2	540	0.38%
2024/03/06	2	65.45	0	0.00	64.90	2	550	0.36%
2024/03/04	0	65.40	0	0.00	65.40	0	701	0.00%
2024/03/01	0	66.10	0	0.00	65.90	0	739	0.00%
2024/02/29	0	0.00	1	65.61	66.80	-1	797	-0.13%
2024/02/16	0	0.00	0	65.00	65.00	0	922	0.00%
2024/02/05	0	62.80	0	0.00	62.60	0	911	0.00%
2024/02/02	1	64.20	0	0.00	63.80	1	907	0.11%
2024/01/31	0	64.20	1	64.40	64.00	-1	905	-0.11%
2024/01/24	1	65.80	0	66.10	65.70	1	941	0.10%
2024/01/23	1	65.80	0	0.00	65.70	1	940	0.11%
2024/01/19	2	64.10	1	63.90	64.20	1	933	0.11%
2024/01/11	0	65.20	0	0.00	65.10	0	887	0.00%
2024/01/09	1	66.40	0	0.00	66.00	1	892	0.11%
2024/01/08	1	67.70	0	0.00	66.90	1	891	0.11%
2024/01/04	0	68.30	5	68.10	67.60	-5	906	-0.55%
2024/01/03	0	69.20	0	0.00	68.90	0	901	0.00%
2023/12/25	0	70.00	0	0.00	70.00	0	885	0.00%
2023/12/22	2	70.60	0	0.00	70.10	2	883	0.23%
2023/12/21	0.6	70.90	0.5	70.90	70.80	0.1	882	0.01%
2023/12/19	0	70.80	0	0.00	70.70	0	873	0.00%
2023/12/18	0	72.74	0	0.00	72.20	0	867	0.01%
2023/12/14	0	0.00	0	76.20	75.10	0	845	0.00%
2023/12/12	2	74.70	2	74.00	73.80	0	828	0.00%
2023/12/08	0	0.00	1	76.09	76.20	-1	802	-0.13%
2023/12/07	2	74.40	1	74.90	74.10	1	780	0.13%
2023/12/06	0	74.10	2	74.00	74.00	-2	770	-0.26%
2023/11/29	7	77.24	5	77.63	77.80	2	685	0.29%
2023/11/28	0	0.00	0	75.00	75.10	0	625	0.00%
2023/11/24	5	73.12	9	73.16	73.70	-4	518	-0.78%
2023/11/23	0	0.00	0	68.80	68.60	0	399	-0.01%
2023/11/22	0	0.00	1	68.20	68.00	-1	389	-0.26%
2023/11/20	0	0.00	1	67.10	68.00	-1	373	-0.27%
2023/11/17	1	65.20	0	0.00	65.30	1	358	0.28%
2023/11/10	1	64.99	0	0.00	64.50	1	360	0.28%
2023/11/07	0	0.00	2	67.05	66.50	-2	363	-0.56%
2023/11/06	1	65.00	0	64.90	65.80	1	360	0.27%
2023/11/02	0	0.00	2	64.40	64.60	-2	358	-0.56%
2023/10/31	0	62.40	0	0.00	61.60	0	337	0.01%
2023/10/26	0	62.80	0	0.00	62.40	0	345	0.01%
2023/10/20	0	63.70	0	0.00	63.80	0	353	0.01%
2023/10/17	0.1	67.00	0	68.60	67.00	0.1	356	0.03%
2023/10/13	0	0.00	2	69.17	67.90	-2	360	-0.57%
2023/10/11	0	64.50	0	0.00	64.10	0	353	0.01%
2023/10/03	2	66.50	0	0.00	66.50	2	362	0.55%
2023/09/27	0	65.14	3	65.60	65.60	-3	368	-0.81%
2023/09/22	0	0.00	1	66.70	66.90	-1	373	-0.27%
2023/09/18	0	0.00	12	68.93	68.80	-12	373	-3.21%
2023/09/14	0	0.00	0	68.25	68.40	0	365	-0.01%
2023/09/05	0	0.00	0	68.00	67.90	0	367	-0.01%
2023/09/01	7	68.33	4	68.17	66.70	3	346	0.86%
2023/08/31	0	0.00	0	63.00	63.90	0	303	-0.01%
2023/08/30	0	0.00	0	62.80	62.80	0	316	-0.01%
2023/08/14	0	57.90	0	0.00	57.50	0	385	0.01%
2023/08/10	0	59.00	0	0.00	58.60	0	389	0.01%
2023/08/09	0	60.70	0	0.00	60.40	0	385	0.01%
2023/08/07	1	61.70	0	0.00	62.20	1	388	0.26%
2023/08/04	0.4	62.71	0	0.00	62.80	0.4	389	0.11%
2023/07/28	0	0.00	0	65.60	65.50	0	428	0.00%
2023/07/27	0	0.00	1.2	65.04	65.00	-1.2	430	-0.27%
2023/07/26	0	62.70	0.2	63.20	62.60	-0.2	426	-0.05%
2023/07/25	1	63.00	0	0.00	63.10	1	433	0.23%
2023/07/24	0	62.80	0	0.00	62.30	0	439	0.00%
2023/07/21	0	0.00	0	63.30	63.90	0	446	0.00%
2023/07/20	0	63.80	1	64.00	63.90	-1	457	-0.21%
2023/07/17	0	0.00	1.6	65.40	66.10	-1.6	495	-0.32%
2023/07/12	1	67.20	0	0.00	66.50	1	566	0.18%
2023/07/05	1	67.80	0	0.00	67.80	1	784	0.13%
2023/07/03	0	0.00	10	67.90	67.80	-10	797	-1.25%
2023/06/26	0	67.50	0	0.00	67.10	0	894	0.00%
2023/06/19	1	68.10	0	0.00	68.20	1	1,009	0.10%
2023/06/12	0	69.10	0	0.00	68.80	0	1,136	0.00%
2023/06/09	1	70.00	0	0.00	69.60	1	1,158	0.09%
2023/06/08	2	70.10	0	0.00	69.50	2	1,195	0.17%
2023/06/07	0	0.00	2	71.80	71.60	-2	1,245	-0.16%
2023/06/05	0	0.00	0	73.60	73.40	0	1,484	0.00%
2023/06/02	0	0.00	1	72.90	73.00	-1	1,599	-0.06%
2023/06/01	1	70.60	0	0.00	70.90	1	1,713	0.06%
2023/05/25	2	69.20	0	0.00	69.00	2	1,791	0.11%
2023/05/18	0	0.00	0	69.90	70.50	0	2,182	0.00%
2023/05/17	0.2	69.50	0	0.00	69.50	0.2	2,189	0.01%
2023/05/15	0	66.80	0	0.00	67.30	0	2,211	0.00%
2023/05/09	1	68.60	0	0.00	68.30	1	2,218	0.05%
2023/05/05	0	0.00	1	70.89	70.30	-1	2,213	-0.05%
2023/05/02	1	69.00	0	0.00	68.90	1	2,228	0.04%
2023/04/28	0	0.00	0	69.90	69.00	0	2,230	0.00%
2023/04/27	0	67.00	0	0.00	67.90	0	2,222	0.00%
2023/04/26	1	67.40	2	67.30	67.80	-1	2,217	-0.04%
2023/04/25	0	68.80	0	0.00	68.20	0	2,213	0.00%
2023/04/21	0.1	71.49	0	0.00	70.30	0.1	2,198	0.01%
2023/04/20	2.1	73.70	0	0.00	73.20	2.1	2,178	0.09%
2023/04/19	1	76.70	0	0.00	74.70	1	2,174	0.05%
2023/04/18	1	76.50	1	78.40	76.90	0	2,164	0.00%
2023/04/17	2	76.15	1	77.20	77.40	1	2,127	0.05%
2023/04/14	0	0.00	1	78.20	76.80	-1	2,107	-0.05%
2023/04/13	1	77.80	3	78.17	75.50	-2	2,067	-0.10%
2023/04/12	0	0.00	4.1	77.52	77.00	-4.1	2,003	-0.20%
2023/04/11	1	74.60	0	0.00	75.00	1	1,957	0.05%
2023/04/10	3	75.83	5.1	75.29	74.80	-2.1	1,942	-0.11%
2023/04/06	9	73.27	0	0.00	72.80	9	1,874	0.48%
2023/03/31	0	0.00	1	73.80	74.00	-1	1,865	-0.05%
2023/03/30	2	72.50	0	0.00	72.60	2	1,839	0.11%
2023/03/29	0.1	72.60	0	0.00	72.20	0.1	1,828	0.00%
2023/03/28	2.1	74.39	2	75.25	73.30	0.1	1,811	0.01%
2023/03/23	2	78.05	2.1	78.74	79.10	-0.1	1,740	0.00%
2023/03/21	13	76.16	2.1	76.56	75.10	11	1,651	0.66%
2023/03/17	2	75.70	0	0.00	75.00	2	1,615	0.12%
2023/03/16	0.1	74.84	0	0.00	74.50	0.1	1,595	0.01%
2023/03/15	1.2	77.73	1.1	77.03	76.30	0.2	1,580	0.01%
2023/03/14	0.1	75.58	0	0.00	75.30	0.1	1,538	0.00%
2023/03/13	0.1	75.00	0.1	77.20	77.00	0	1,534	0.00%
2023/03/10	4	78.39	6	78.77	78.50	-2	1,502	-0.13%
2023/03/09	14	81.16	4	81.12	80.70	10	1,448	0.69%
2023/03/08	13	81.16	17.1	80.77	80.00	-4.1	1,349	-0.30%
2023/03/07	10.1	75.96	5	75.52	76.80	5.1	1,199	0.42%
2023/03/06	0	0.00	1.1	72.74	76.00	-1.1	1,069	-0.10%
2023/03/03	1	70.40	2	69.27	69.10	-1	931	-0.11%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/22	0	67.60	1	68.40	67.20	-1	837	-0.11%
2023/02/21	1	69.40	1	70.40	69.40	0	817	0.00%
2023/02/20	0.1	69.80	1	70.40	70.40	-1	800	-0.12%
2023/02/17	6	70.45	2	70.70	71.50	4	752	0.53%
2023/02/16	0	0.00	1	69.28	69.30	-1	548	-0.19%
2023/02/15	1	62.10	0	0.00	63.00	1	460	0.22%
2023/02/14	0	0.00	0	63.60	62.60	0	451	-0.01%
2023/02/13	0	60.00	0	0.00	59.00	0	437	0.01%
2023/02/09	0	61.00	0	0.00	60.50	0	446	0.01%
2023/02/06	0	63.50	0	0.00	62.70	0	442	0.00%
2023/02/01	0	0.00	0.1	62.75	63.80	-0.1	426	-0.02%
2023/01/31	0	0.00	1	60.40	60.70	-1	401	-0.26%
2023/01/16	1	57.40	0	0.00	57.50	1	392	0.25%
2023/01/09	0	0.00	0	58.20	58.90	0	379	-0.01%
2023/01/04	0	0.00	19	54.00	54.00	-19	365	-5.20%
2022/12/21	0	56.00	0	0.00	55.70	0	404	0.01%
2022/12/20	0	57.00	0	0.00	55.80	0	407	0.01%
2022/12/19	0.1	58.60	0	58.40	58.00	0	415	0.01%
2022/12/07	0	60.40	0	0.00	59.40	0	440	0.01%
2022/12/05	0	0.00	0.1	62.50	64.50	-0.1	435	-0.02%
2022/12/02	0	0.00	1.2	59.20	60.70	-1.2	427	-0.27%
2022/11/18	1	56.60	0	0.00	56.40	1	552	0.18%
2022/11/16	0	0.00	0	58.10	58.30	0	561	-0.01%
2022/11/14	0	0.00	0.1	57.00	57.20	-0.1	568	-0.01%
2022/11/04	0.4	54.00	0.1	53.70	54.20	0.4	565	0.06%
2022/11/01	0	0.00	1	51.90	51.90	-1	580	-0.17%
2022/10/31	0	0.00	0.1	52.10	51.90	-0.1	585	-0.01%
2022/10/17	0.1	49.25	0	0.00	51.30	0.1	901	0.01%
2022/10/05	0	0.00	0.1	52.90	52.30	-0.1	944	-0.01%
2022/10/04	0	0.00	0.1	51.40	51.70	-0.1	960	-0.01%
2022/09/28	2.1	50.18	2	48.80	48.40	0.1	985	0.01%
2022/09/26	0.1	51.05	0	0.00	50.50	0.1	981	0.01%
2022/09/23	0.1	55.00	0	0.00	54.50	0.1	977	0.01%
2022/09/22	0	55.60	5	55.70	55.70	-5	983	-0.50%
2022/09/21	0	57.40	0	0.00	56.70	0	991	0.00%
2022/09/19	0	58.50	0	0.00	58.60	0	1,008	0.00%
2022/09/16	0.4	59.20	4	61.00	59.00	-3.6	1,014	-0.36%
2022/09/15	5	61.60	0	0.00	61.00	5	1,008	0.50%
2022/09/14	1	60.80	0	0.00	61.00	1	1,003	0.10%
2022/09/13	0.1	64.60	0	0.00	64.00	0.1	997	0.01%
2022/09/12	0	68.20	0	0.00	67.20	0	986	0.00%
2022/08/24	3	60.47	4.4	61.20	62.00	-1.4	946	-0.14%
2022/08/23	0	0.00	2.1	57.39	60.30	-2.1	906	-0.23%
2022/08/22	0	0.00	3.4	57.08	57.00	-3.4	881	-0.38%
2022/08/17	0	0.00	0.1	55.90	56.00	-0.1	872	-0.01%
2022/08/16	0	0.00	0	55.50	55.20	0	865	0.00%
2022/08/12	0	0.00	0.1	54.20	55.10	-0.1	850	-0.01%
2022/08/10	0	0.00	2	52.20	52.20	-2	843	-0.24%
2022/08/09	0	0.00	1	51.50	51.60	-1	846	-0.12%
2022/08/08	0.1	51.10	0	0.00	51.70	0.1	846	0.01%
2022/08/02	2.1	52.70	0	0.00	52.50	2.1	841	0.24%
2022/08/01	3	54.90	0	0.00	54.90	3	836	0.36%
2022/07/27	1	54.50	0	0.00	55.50	1	828	0.12%
2022/07/26	0.1	55.20	0	0.00	54.70	0.1	823	0.01%
2022/07/25	1	56.60	0	0.00	56.30	1	813	0.12%
2022/07/22	0	56.40	0	0.00	55.90	0	813	0.00%
2022/07/19	1	58.10	0	0.00	57.00	1	803	0.12%
2022/07/18	20	57.95	21	58.38	59.00	-1	780	-0.13%
2022/07/15	1	57.50	2.1	56.34	57.50	-1.1	651	-0.17%
2022/07/14	0	0.00	0.1	52.00	52.30	-0.1	586	-0.01%
2022/07/12	0.1	49.90	0	0.00	48.85	0.1	593	0.01%
2022/07/11	2	51.00	0	0.00	50.90	2	599	0.33%
2022/07/08	0	0.00	2	52.65	52.80	-2	597	-0.33%
2022/07/04	0	47.30	1	49.40	49.20	-1	607	-0.16%
2022/07/01	0	0.00	0	49.95	46.15	0	599	0.00%
2022/06/30	2.1	51.78	0.5	49.95	49.95	1.6	588	0.26%
2022/06/29	1.1	52.24	0	0.00	52.30	1.1	582	0.18%
2022/06/21	0	0.00	0.1	57.10	58.20	-0.1	629	-0.02%
2022/06/20	0.1	57.20	0	0.00	54.40	0.1	622	0.01%
2022/06/17	0.1	60.10	0	0.00	59.20	0.1	611	0.01%
2022/06/14	0.1	62.60	0	0.00	63.80	0.1	624	0.01%
2022/06/13	1.1	63.90	0	0.00	63.50	1.1	636	0.16%
2022/06/02	0	68.60	0	0.00	68.30	0	662	0.01%
2022/06/01	0	0.00	1	69.00	68.90	-1	680	-0.15%
2022/05/23	1	65.00	0	0.00	65.00	1	704	0.14%
2022/05/18	0	0.00	0.1	66.50	65.10	-0.1	717	-0.01%
2022/05/17	0	0.00	0.1	63.80	64.80	-0.1	718	-0.01%
2022/05/16	0	0.00	3	62.10	62.30	-3	715	-0.42%
2022/05/11	0.1	61.70	0	0.00	61.60	0.1	713	0.01%
2022/05/09	0.1	63.70	0	0.00	62.80	0.1	722	0.01%
2022/05/05	0	0.00	0.1	67.60	67.20	-0.1	732	-0.01%
2022/04/28	0	0.00	0.1	65.10	64.80	-0.1	776	-0.01%
2022/04/27	0.1	62.10	0	0.00	63.70	0.1	773	0.01%
2022/04/25	0.1	64.00	0	0.00	63.20	0.1	788	0.01%
2022/04/22	0.1	68.00	0	0.00	67.80	0.1	782	0.01%
2022/04/21	0	0.00	5	69.80	69.10	-5	812	-0.62%
2022/04/19	5	68.20	0	0.00	68.10	5	852	0.59%
2022/04/15	0.1	69.60	0	0.00	68.90	0.1	915	0.01%
2022/04/14	1	71.10	2	71.65	71.20	-1	950	-0.11%
2022/04/13	1	71.30	0	0.00	71.90	1	987	0.10%
2022/04/12	2	71.30	0	0.00	70.80	2	1,040	0.19%
2022/04/11	0.1	73.40	0	0.00	72.80	0.1	1,183	0.00%
2022/04/08	0.1	77.90	0	0.00	77.60	0.1	1,248	0.00%
2022/04/07	2	78.10	2	78.10	77.40	0	1,296	0.00%
2022/04/01	1	82.00	0	0.00	81.50	1	1,327	0.08%
2022/03/30	0.1	84.20	0	0.00	83.60	0.1	1,395	0.00%
2022/03/28	0	0.00	1	82.80	84.90	-1	1,456	-0.07%
2022/03/17	0	0.00	0.1	80.30	80.40	-0.1	1,722	0.00%
2022/03/16	1.1	77.53	0	0.00	77.60	1.1	1,795	0.06%
2022/03/15	0	0.00	2	78.80	78.50	-2	1,826	-0.11%
2022/03/08	1	79.50	0	0.00	79.60	1	2,795	0.04%
2022/03/07	0.1	83.20	0	0.00	83.00	0.1	3,173	0.00%
2022/02/25	1	87.50	0	0.00	87.70	1	5,474	0.02%
2022/02/22	1	89.90	0	0.00	90.00	1	5,586	0.02%
2022/02/14	1	90.10	0	0.00	90.10	1	5,714	0.02%
2022/02/10	0.1	93.90	5	93.84	93.80	-4.9	5,726	-0.09%
2022/02/09	0	0.00	2	93.40	93.70	-2	5,730	-0.03%
2022/02/08	1	92.90	0	0.00	92.90	1	5,748	0.02%
2022/01/25	3	88.77	0	0.00	88.30	3	5,798	0.05%
2022/01/24	3	88.23	0	0.00	90.50	3	5,792	0.05%
2022/01/21	1	90.40	0	0.00	90.00	1	5,790	0.02%
2022/01/20	0.1	91.90	8	92.05	92.20	-8	5,810	-0.14%
2022/01/19	1	92.60	1	93.10	92.80	0	5,810	0.00%
2022/01/18	6	95.40	6.1	96.49	94.00	-0.1	5,806	0.00%
2022/01/17	0	0.00	0	94.40	94.70	0	5,779	0.00%
2022/01/14	0.1	91.20	0	0.00	91.60	0.1	5,774	0.00%
2022/01/13	0	0.00	1	92.80	92.60	-1	5,748	-0.02%
2022/01/12	2	94.20	2	93.20	93.10	0	5,739	0.00%
2022/01/11	1.1	95.34	0	0.00	94.70	1.1	5,711	0.02%
2022/01/10	2	98.90	0	0.00	98.00	2	5,675	0.04%
2022/01/07	8	98.41	5	98.24	97.90	3	5,663	0.05%
2022/01/06	5	100.60	1	101.00	100.00	4	5,630	0.07%
2022/01/05	3	103.17	0	0.00	103.00	3	5,605	0.05%
2022/01/04	4	105.38	53.1	105.57	105.50	-49.1	5,555	-0.88%
2022/01/03	53	103.73	19.1	104.03	104.50	34	5,410	0.63%
2021/12/30	3	101.33	2	101.00	101.00	1	5,348	0.02%
2021/12/29	1	99.40	0	0.00	99.10	1	5,319	0.02%
2021/12/28	2	98.65	0	0.00	99.30	2	5,317	0.04%
2021/12/27	3	99.70	2	100.50	99.30	1	5,307	0.02%
2021/12/24	2	97.60	2	97.60	97.60	0	5,285	0.00%
2021/12/23	0	0.00	50	99.34	98.70	-50	5,269	-0.95%
2021/12/22	1	99.80	37	99.13	99.10	-36	5,243	-0.69%
2021/12/21	1	98.00	131	98.78	98.40	-130	5,213	-2.49%	大賣/鉅額交易
2021/12/20	7.1	98.10	92	99.22	97.60	-85	5,189	-1.64%
2021/12/17	3	99.77	0	0.00	99.50	3	5,132	0.06%
2021/12/16	0	0.00	3	100.83	101.00	-3	5,096	-0.06%
2021/12/15	5	100.50	0	0.00	100.50	5	5,079	0.10%
2021/12/14	11	101.91	0	0.00	101.00	11	5,036	0.22%
2021/12/13	1	99.90	1	103.50	103.00	0	5,006	0.00%
2021/12/10	3	101.83	1.5	101.17	101.00	1.5	4,945	0.03%
2021/12/08	8	105.06	2	106.75	105.00	6	4,825	0.12%
2021/12/07	13.6	106.87	5	107.30	105.50	8.6	4,723	0.18%
2021/12/06	7.1	114.85	0	0.00	114.50	7.1	4,378	0.16%
2021/12/03	47	115.51	9	115.67	116.50	38	4,312	0.88%
2021/12/02	7	118.07	33	113.48	113.00	-26	4,177	-0.62%
2021/12/01	99	118.06	7	117.86	117.00	92	3,918	2.35%
2021/11/30	198	119.08	24.1	120.02	117.00	174	3,566	4.88%	大買/鉅額交易
2021/11/29	4	112.50	136	114.36	113.50	-132	3,000	-4.40%	大賣/鉅額交易
2021/11/26	14	115.21	83	113.98	115.50	-69	2,633	-2.62%
2021/11/25	35	112.44	63.1	109.14	111.50	-28.1	1,878	-1.49%
2021/11/24	5	98.16	8.1	100.56	105.00	-3.1	1,479	-0.21%
2021/11/23	2	93.60	1.1	97.48	95.50	1	1,280	0.07%
2021/11/22	1	93.60	0	0.00	93.60	1	1,208	0.08%
2021/11/18	1	92.50	0	0.00	92.00	1	1,203	0.08%
2021/11/17	6	92.67	0.1	92.70	93.40	6	1,196	0.50%
2021/11/15	2	89.95	8	90.38	90.70	-6	1,294	-0.46%
2021/11/12	0.2	87.20	1	87.40	86.50	-0.8	1,288	-0.06%
2021/11/10	1	87.50	0	0.00	87.90	1	1,342	0.07%
2021/11/09	0	0.00	1	88.20	88.20	-1	1,378	-0.07%
2021/11/08	4	85.90	0	0.00	85.50	4	1,378	0.29%
2021/11/05	2	88.10	0	0.00	87.60	2	1,418	0.14%
2021/11/03	0	0.00	3.1	87.63	87.00	-3.1	1,461	-0.21%
2021/11/02	1	83.30	1	83.30	83.00	0	1,481	0.00%
2021/11/01	0	0.00	5	87.40	87.50	-5	1,509	-0.33%
2021/10/29	0	0.00	1	86.30	86.80	-1	1,561	-0.06%
2021/10/28	3	88.50	1	85.90	85.90	2	1,566	0.13%
2021/10/27	1	85.20	0	0.00	85.80	1	1,549	0.06%
2021/10/26	5	85.00	0.1	85.20	85.10	5	1,566	0.32%
2021/10/25	2	84.15	0	0.00	84.40	2	1,579	0.13%
2021/10/22	5	83.20	5	83.80	84.00	0	1,622	0.00%
2021/10/21	2	84.15	0	0.00	83.20	2	1,654	0.12%
2021/10/19	5	82.10	1	81.60	82.50	4	1,701	0.24%
2021/10/18	2	80.50	0	0.00	80.60	2	1,762	0.11%
2021/10/15	1	81.90	0.1	80.80	81.80	1	1,811	0.05%
2021/10/14	1.1	77.21	0	0.00	77.20	1.1	1,833	0.06%
2021/10/13	2	79.25	0	0.00	78.40	2	1,865	0.11%
2021/10/08	1	80.60	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	0.1	80.80	80.90	-0.1	1,941	0.00%
2021/10/06	2	77.35	1	76.90	76.30	1	1,996	0.05%
2021/10/05	5	76.59	0	0.00	80.50	5	2,027	0.25%
2021/10/04	5.1	78.64	0	0.00	78.90	5.1	2,113	0.24%
2021/10/01	0	0.00	1	80.30	80.50	-1	2,170	-0.05%
2021/09/30	1	83.72	0	0.00	84.40	1	2,375	0.04%
2021/09/29	1.1	82.10	6	82.10	82.00	-5	2,625	-0.19%
2021/09/23	0	89.00	5	89.04	89.00	-5	3,473	-0.14%
2021/09/22	0.1	86.90	0	0.00	87.00	0.1	3,665	0.00%
2021/09/17	1	87.50	5	88.04	89.70	-4	3,741	-0.11%
2021/09/16	3.1	88.90	0	0.00	88.50	3.1	3,798	0.08%
2021/09/15	2	89.70	0	0.00	89.40	2	3,852	0.05%
2021/09/08	0.1	91.30	0	0.00	89.90	0.1	4,965	0.00%
2021/09/07	2	92.40	5	94.10	91.80	-3	5,047	-0.06%
2021/09/06	2	94.25	6	95.00	93.30	-4	5,158	-0.08%
2021/09/03	15	96.40	1	96.50	95.40	14	5,294	0.26%
2021/09/02	2	98.55	4	98.70	98.50	-2	5,290	-0.04%
2021/09/01	0	0.00	1	100.00	101.50	-1	5,327	-0.02%
2021/08/26	1	104.50	0	0.00	101.50	1	5,548	0.02%
2021/08/23	2	100.25	2.1	99.10	100.50	-0.1	5,722	0.00%
2021/08/20	9	93.56	20	93.85	96.80	-11	5,777	-0.19%
2021/08/19	12.1	94.54	19	98.77	93.00	-7	5,800	-0.12%
2021/08/18	6	94.50	0	0.00	101.50	6	5,894	0.10%
2021/08/17	1	100.00	0	0.00	96.00	1	6,084	0.02%
2021/08/13	1.1	102.57	37	104.04	103.00	-36	6,185	-0.58%
2021/08/10	2	109.50	11	108.59	108.00	-9	6,365	-0.14%
2021/08/06	0	0.00	3	111.83	111.00	-3	6,647	-0.05%
2021/08/05	1	109.00	2	109.50	111.00	-1	6,751	-0.01%
2021/08/04	2	111.00	1.1	107.02	112.00	1	6,864	0.01%
2021/08/03	0	0.00	1	106.00	105.00	-1	6,915	-0.01%
2021/07/30	0	0.00	1	102.50	102.00	-1	7,220	-0.01%
2021/07/29	1	104.50	1	105.00	105.50	0	7,301	0.00%
2021/07/28	1.1	103.95	1	105.50	104.50	0.1	7,375	0.00%
2021/07/27	1	109.50	2	113.00	109.50	-1	7,484	-0.01%
2021/07/26	11	112.95	0	0.00	113.00	11	7,612	0.14%
2021/07/23	7	112.57	1	115.50	112.00	6	7,663	0.08%
2021/07/22	1	113.50	2	114.75	112.50	-1	7,736	-0.01%
2021/07/21	1	113.00	38	111.34	111.00	-37	7,787	-0.48%
2021/07/20	0.1	111.00	10	110.50	110.00	-10	7,776	-0.13%
2021/07/19	1	114.50	3	114.67	113.50	-2	7,786	-0.03%
2021/07/16	2	113.75	3	114.00	113.50	-1	7,830	-0.01%
2021/07/15	5	114.00	3.8	115.26	114.50	1.2	7,884	0.02%
2021/07/14	0	0.00	6	113.42	114.00	-6	8,022	-0.07%
2021/07/13	5	118.00	2	119.00	114.00	3	8,058	0.04%
2021/07/12	0	0.00	4	117.13	116.50	-4	8,026	-0.05%
2021/07/09	1	116.50	9	114.89	115.00	-8	8,040	-0.10%
2021/07/08	13.1	119.50	4	120.00	119.00	9.1	8,066	0.11%
2021/07/07	12	122.96	8.1	121.95	120.50	4	8,101	0.05%
2021/07/06	12	122.29	16	122.50	121.50	-4	7,972	-0.05%
2021/07/05	10	119.50	12.1	120.17	118.00	-2.1	7,865	-0.03%
2021/07/02	6	115.25	1	113.50	115.50	5	7,760	0.06%
2021/07/01	12.1	118.45	0	0.00	114.00	12.1	8,048	0.15%
2021/06/30	28	117.16	34.1	121.19	123.00	-6.1	8,037	-0.08%
2021/06/29	11	114.27	7	115.71	112.00	4	7,900	0.05%
2021/06/28	2	110.25	1	111.00	112.50	1	7,787	0.01%
2021/06/25	1	114.50	0	0.00	113.00	1	7,774	0.01%
2021/06/24	9	115.11	6	114.50	114.50	3	7,802	0.04%
2021/06/23	4	114.38	7	115.71	115.50	-3	7,897	-0.04%
2021/06/22	4	113.50	1	114.00	112.00	3	7,990	0.04%
2021/06/21	10	115.40	91	114.02	113.50	-81	8,099	-1.00%
2021/06/18	102	121.01	99	119.01	117.00	3	8,071	0.04%	大買/
2021/06/17	100	111.19	12.1	113.34	117.50	88	7,670	1.15%
2021/06/16	7	107.86	1	109.50	107.00	6	7,512	0.08%
2021/06/15	0	0.00	7.1	106.93	108.00	-7.1	7,507	-0.09%
2021/06/11	5	105.20	3	107.83	103.50	2	7,479	0.03%
2021/06/10	2	103.50	0	0.00	104.50	2	7,614	0.03%
2021/06/09	2	104.00	1	105.00	103.00	1	7,802	0.01%
2021/06/08	2	104.25	1	105.00	104.50	1	7,814	0.01%
2021/06/04	0	0.00	20	104.18	105.00	-20	7,874	-0.25%
2021/06/03	1	100.00	1	101.00	104.00	0	7,867	0.00%
2021/06/02	2.1	100.27	0	0.00	100.00	2.1	7,833	0.03%
2021/06/01	2	104.75	0	0.00	105.00	2	7,781	0.03%
2021/05/31	1	105.50	1	107.50	104.50	0	7,760	0.00%
2021/05/28	6	104.58	1	106.50	104.50	5	7,739	0.06%
2021/05/27	1	104.00	0	0.00	104.00	1	7,708	0.01%
2021/05/26	7	106.21	0	0.00	104.50	7	7,654	0.09%
2021/05/25	11	106.41	14.1	106.78	108.00	-3.1	7,623	-0.04%
2021/05/24	0	0.00	2	98.45	98.60	-2	7,669	-0.03%
2021/05/21	12	96.09	11	98.13	95.80	1	8,044	0.01%
2021/05/19	2	94.80	0	0.00	95.40	2	8,409	0.02%
2021/05/18	1	95.90	2	95.65	96.90	-1	8,638	-0.01%
2021/05/17	4	92.03	4	93.58	88.90	0	8,770	0.00%
2021/05/14	11	99.57	2	96.60	93.00	9	8,852	0.10%
2021/05/13	4	92.95	1	92.30	91.60	3	8,935	0.03%
2021/05/12	4.1	92.83	2	95.80	90.90	2.1	9,089	0.02%
2021/05/11	3.1	103.16	48	101.98	101.00	-45	9,090	-0.49%
2021/05/10	6	112.58	1	114.00	110.50	5	9,152	0.05%
2021/05/07	1	112.00	2.1	112.51	113.00	-1.1	9,214	-0.01%
2021/05/06	6.1	103.25	6	103.58	103.00	0.1	9,549	0.00%
2021/05/05	1.1	107.45	0	0.00	102.50	1.1	9,563	0.01%
2021/05/04	6.1	107.01	1	110.00	106.00	5.1	9,851	0.05%
2021/05/03	6.1	116.25	1	118.50	113.50	5.1	10,170	0.05%
2021/04/29	1	126.50	0	0.00	125.00	1	10,099	0.01%
2021/04/28	1	128.00	23.3	127.12	128.50	-22.3	10,166	-0.22%
2021/04/27	2	124.50	0	0.00	126.50	2	10,239	0.02%
2021/04/26	1	125.00	10	123.85	123.50	-9	10,222	-0.09%
2021/04/23	0.1	121.50	2	122.25	122.50	-1.9	10,282	-0.02%
2021/04/22	4.2	120.31	0	0.00	119.50	4.2	10,494	0.04%
2021/04/21	9	125.44	1	123.50	123.50	8	10,620	0.08%
2021/04/20	3	125.83	9	125.67	127.50	-6	10,940	-0.05%
2021/04/19	1	123.00	57	125.25	123.00	-56	10,902	-0.51%
2021/04/16	0	0.00	3	124.83	123.00	-3	10,940	-0.03%
2021/04/15	3	124.17	0	0.00	124.00	3	11,107	0.03%
2021/04/14	12	124.75	15	121.07	125.00	-3	11,202	-0.03%
2021/04/13	3	124.33	4	123.88	122.50	-1	11,300	-0.01%
2021/04/12	7	123.07	1	123.00	121.50	6	11,314	0.05%
2021/04/09	6	126.42	3	128.00	126.00	3	11,401	0.03%
2021/04/08	8	133.50	3	133.33	131.00	5	11,427	0.04%
2021/04/07	35	134.29	14	133.39	133.50	21	11,575	0.18%
2021/04/06	6	127.00	11.1	127.41	129.50	-5.1	11,354	-0.04%
2021/04/01	2	122.50	8	121.31	121.50	-6	11,260	-0.05%
2021/03/31	1	121.00	0	0.00	117.50	1	11,387	0.01%
2021/03/30	6	119.75	0	0.00	118.50	6	11,764	0.05%
2021/03/29	3	116.67	0	0.00	117.00	3	11,926	0.03%
2021/03/26	20	119.80	9	121.06	119.50	11	12,174	0.09%
2021/03/25	5.1	114.61	211.7	117.65	114.00	-206.6	12,118	-1.71%	大賣/鉅額交易
2021/03/24	8.1	123.81	11	123.00	120.00	-3	12,075	-0.02%
2021/03/23	0	0.00	1	132.50	131.00	-1	12,106	-0.01%
2021/03/22	0	0.00	1	130.50	130.50	-1	12,209	-0.01%
2021/03/19	7	132.71	5	134.20	133.00	2	12,296	0.02%
2021/03/18	4	134.13	3	135.67	134.50	1	12,427	0.01%
2021/03/17	3	136.50	9	134.94	134.00	-6	12,481	-0.05%
2021/03/16	14	134.79	7	139.14	134.50	7	12,505	0.06%
2021/03/15	9	133.89	4.1	133.63	134.50	5	12,413	0.04%
2021/03/12	1	128.00	2	131.50	128.00	-1	12,305	-0.01%
2021/03/11	11	128.00	4.1	127.40	131.00	7	12,362	0.06%
2021/03/10	1	119.50	4.1	118.41	121.50	-3.1	12,362	-0.02%
2021/03/09	4.1	111.94	23	115.85	110.50	-18.9	12,470	-0.15%
2021/03/08	4	120.75	1	124.00	117.00	3	12,466	0.02%
2021/03/05	6.1	122.92	12	122.50	122.00	-6	12,619	-0.05%
2021/03/04	3	127.83	1	130.00	127.00	2	12,695	0.02%
2021/03/03	0	0.00	2	124.25	130.00	-2	12,775	-0.02%
2021/03/02	5	129.10	2	131.00	126.00	3	12,890	0.02%
2021/02/26	4	129.50	7	127.57	130.00	-3	13,034	-0.02%
2021/02/25	5	133.60	8	133.63	132.00	-3	13,343	-0.02%
2021/02/24	11.1	131.98	1	129.00	129.00	10.1	13,326	0.08%
2021/02/23	17	139.97	16.4	139.78	137.50	0.6	13,344	0.00%
2021/02/22	6	135.00	4.4	136.72	139.50	1.6	13,052	0.01%
2021/02/19	18	123.56	15.2	125.51	127.50	2.8	13,152	0.02%
2021/02/18	27	121.69	22	120.07	124.00	5	13,244	0.04%
2021/02/17	2	114.50	6	115.75	117.50	-4	13,484	-0.03%
2021/02/05	4	106.88	3	107.17	107.00	1	13,531	0.01%
2021/02/04	16	107.78	18	104.33	104.00	-2	13,967	-0.01%
2021/02/03	15	103.53	15.7	103.95	104.00	-0.7	14,127	0.00%
2021/02/02	1	99.30	4	99.75	100.00	-3	13,906	-0.02%
2021/02/01	4	96.30	44	96.74	96.50	-40	13,833	-0.29%
2021/01/29	13	101.57	5	101.30	98.50	8	13,785	0.06%
2021/01/28	9	104.72	32.1	104.33	101.00	-23.1	13,657	-0.17%
2021/01/27	4	101.00	5.8	101.27	100.50	-1.8	13,700	-0.01%
2021/01/26	34	101.84	41	102.91	99.10	-7	13,769	-0.05%
2021/01/25	1	99.20	27.7	105.88	107.00	-26.7	13,404	-0.20%
2021/01/22	5	98.04	6	98.22	97.60	-1	12,966	-0.01%
2021/01/21	4	96.98	9	97.73	98.00	-5	12,896	-0.04%
2021/01/20	13	95.96	11	94.78	93.80	2	12,789	0.02%
2021/01/19	2	100.05	2	102.00	99.00	0	12,639	0.00%
2021/01/18	1	100.50	3.2	100.28	100.50	-2.2	12,578	-0.02%
2021/01/15	51	103.30	5.1	103.57	101.00	45.9	12,515	0.37%
2021/01/14	18	98.94	26	101.49	102.50	-8	12,336	-0.06%
2021/01/13	9	98.49	16	99.26	100.00	-7	12,264	-0.06%
2021/01/12	8	92.64	4	92.45	93.20	4	12,028	0.03%
2021/01/11	6	95.20	4	96.28	95.60	2	12,396	0.02%
2021/01/08	8.5	97.20	3	98.70	95.20	5.5	12,534	0.04%
2021/01/07	10	97.18	10	97.68	97.50	0	12,342	0.00%
2021/01/06	8.5	98.19	16	97.03	96.00	-7.5	12,234	-0.06%
2021/01/05	10	97.63	3.2	98.19	97.70	6.9	12,030	0.06%
2021/01/04	10	95.86	7.5	96.36	97.50	2.5	11,917	0.02%
2020/12/31	4	91.80	1	91.70	91.60	3	11,758	0.03%
2020/12/30	11	89.40	14	90.11	91.90	-3	11,606	-0.03%
2020/12/29	1	85.20	2	85.80	84.80	-1	11,358	-0.01%
2020/12/28	4	86.25	11	86.33	85.00	-7	11,243	-0.06%
2020/12/25	16	85.72	5.2	85.34	84.80	10.9	11,135	0.10%
2020/12/24	5	84.92	16.7	85.42	86.20	-11.7	10,948	-0.11%
2020/12/23	4	79.08	2	79.05	78.40	2	10,487	0.02%
2020/12/22	25	78.78	32	78.35	77.90	-7	10,269	-0.07%
2020/12/21	5	73.74	1	74.50	75.00	4	9,943	0.04%
2020/12/18	7	75.24	2	73.95	73.70	5	9,853	0.05%
2020/12/17	4	72.58	3.3	74.88	75.20	0.7	9,668	0.01%
2020/12/16	4	71.15	37.2	70.59	72.80	-33.2	9,437	-0.35%
2020/12/15	3	71.30	8	71.24	68.30	-5	9,266	-0.05%
2020/12/14	37	74.52	187	72.35	73.60	-150	9,095	-1.65%	大賣/鉅額交易
2020/12/11	208	72.18	1	69.90	69.70	207	8,808	2.35%	大買/鉅額交易
2020/12/10	1	70.70	11	71.94	70.90	-10	8,667	-0.12%
2020/12/09	18	71.71	10	72.14	72.10	8	8,565	0.09%
2020/12/08	4.3	68.34	4.7	69.53	69.00	-0.4	8,371	0.00%
2020/12/07	44	71.53	1	72.50	70.60	43	8,252	0.52%
2020/12/04	2	70.25	1	69.60	71.60	1	8,135	0.01%
2020/12/03	7	70.90	0.4	69.80	70.10	6.6	8,054	0.08%
2020/12/02	41	68.40	25	68.58	68.80	16	7,885	0.20%
2020/12/01	76	68.24	64.4	68.53	68.50	11.6	7,819	0.15%
2020/11/30	3	67.07	2	67.20	67.00	1	7,659	0.01%
2020/11/27	15	66.71	0	0.00	66.90	15	7,549	0.20%
2020/11/26	3	64.03	28	65.89	66.20	-25	7,437	-0.34%
2020/11/25	58	65.14	1	65.80	63.90	57	7,271	0.78%
2020/11/24	35	65.57	42.3	65.77	65.50	-7.3	7,077	-0.10%
2020/11/23	6	62.42	8.3	62.25	62.60	-2.3	6,734	-0.03%
2020/11/20	65	61.39	6.8	62.09	62.00	58.2	6,608	0.88%
2020/11/19	12	60.47	6	60.32	60.60	6	6,320	0.09%
2020/11/18	15	60.99	13.4	62.31	61.40	1.6	6,176	0.03%
2020/11/17	11	59.56	2	59.20	60.00	9	5,780	0.16%
2020/11/16	8	59.39	36.9	59.24	58.40	-28.9	5,492	-0.53%
2020/11/13	21	55.40	7	55.69	56.10	14	4,947	0.28%
2020/11/12	88	58.04	14.7	56.90	57.00	73.3	4,661	1.57%
2020/11/11	15	51.29	21	52.82	53.30	-6	4,040	-0.15%
2020/11/10	7	50.29	7	50.02	49.75	0	3,616	0.00%
2020/11/09	14	49.77	5.7	49.95	49.35	8.3	3,553	0.23%
2020/11/06	3	50.80	1	49.80	50.00	2	3,499	0.06%
2020/11/05	4	50.06	5	49.91	50.80	-1	3,391	-0.03%
2020/11/04	39	50.56	40	50.04	49.90	-1	3,238	-0.03%
2020/11/03	109	48.47	10.4	48.08	48.60	98.6	2,785	3.54%	大買/
2020/11/02	1	44.35	0	0.00	44.20	1	2,637	0.04%
2020/10/30	7	45.28	5	44.65	44.15	2	2,705	0.07%
2020/10/29	2	44.30	0	0.00	44.35	2	2,751	0.07%
2020/10/28	3	46.18	0	0.00	45.25	3	2,780	0.11%
2020/10/26	3	46.83	0	0.00	46.50	3	2,772	0.11%
2020/10/23	0	0.00	0.2	46.85	46.85	-0.2	2,750	-0.01%
2020/10/22	10	46.30	12	47.34	46.45	-2	2,721	-0.07%
2020/10/21	23	49.62	11	49.99	48.20	12	2,642	0.45%
2020/10/20	17	49.71	15.7	49.34	49.20	1.3	2,518	0.05%
2020/10/19	16	49.24	38	49.30	49.50	-22	2,366	-0.93%
2020/10/16	15	46.11	28	45.28	47.00	-13	1,867	-0.70%
2020/10/14	2	43.65	3	43.23	43.50	-1	1,670	-0.06%
2020/10/13	3	42.55	0	0.00	42.30	3	1,633	0.18%
2020/10/08	5	42.80	0	0.00	42.55	5	1,652	0.30%
2020/10/07	0	0.00	1	43.10	43.10	-1	1,649	-0.06%
2020/10/06	0	0.00	2	42.70	42.35	-2	1,627	-0.12%
2020/10/05	1	41.65	0	0.00	41.40	1	1,592	0.06%
2020/09/30	17	40.96	6	41.58	41.80	11	1,596	0.69%
2020/09/29	14	41.08	4	41.45	41.25	10	1,554	0.64%
2020/09/25	1.2	37.38	0	0.00	37.40	1.2	1,474	0.08%
2020/09/23	1	40.20	0	0.00	40.20	1	1,496	0.07%
2020/09/22	3	41.03	0	0.00	41.00	3	1,502	0.20%
2020/09/21	1	42.00	0	0.00	41.90	1	1,507	0.07%
2020/09/18	0	0.00	0.3	42.40	42.40	-0.3	1,520	-0.02%
2020/09/17	0	0.00	4	42.45	42.55	-4	1,535	-0.26%
2020/09/16	1.6	42.03	0	0.00	42.00	1.6	1,565	0.10%
2020/09/15	0	0.00	3	42.65	42.65	-3	1,591	-0.19%
2020/09/11	0.3	40.40	0	0.00	40.30	0.3	1,604	0.02%
2020/09/10	1	41.45	0.1	41.20	41.20	0.9	1,631	0.06%
2020/09/07	0.3	42.25	0	0.00	42.25	0.3	1,767	0.02%
2020/09/02	0	0.00	0.3	41.80	41.80	-0.3	1,891	-0.02%
2020/09/01	2	41.75	1	41.60	41.60	1	1,998	0.05%
2020/08/31	1	42.10	12	42.24	41.75	-11	2,018	-0.54%
2020/08/28	11	42.20	0	0.00	42.15	11	2,041	0.54%
2020/08/21	1	42.70	2	42.98	42.70	-1	2,166	-0.05%
2020/08/20	3	42.60	1	45.35	42.60	2	2,180	0.09%
2020/08/19	1.8	46.30	1	46.20	46.40	0.8	2,197	0.04%
2020/08/17	5	47.96	3.2	46.67	48.00	1.8	2,258	0.08%
2020/08/05	0	0.00	4	34.60	34.55	-4	2,244	-0.18%
2020/08/03	1	35.35	0	0.00	34.85	1	2,350	0.04%
2020/07/31	1	34.70	1	34.90	34.70	0	2,658	0.00%
2020/07/30	3	34.45	1	34.55	34.45	2	3,078	0.06%
2020/07/29	2	34.55	2	34.20	34.20	0	3,170	0.00%
2020/07/28	1	34.85	5	35.08	34.10	-4	3,170	-0.13%
2020/07/27	2	35.25	4	35.98	35.35	-2	3,244	-0.06%
2020/07/23	0	0.00	11	34.83	35.25	-11	3,158	-0.35%
2020/07/22	0	0.00	1	34.25	34.20	-1	3,161	-0.03%
2020/07/21	1	33.85	2	34.00	33.85	-1	3,201	-0.03%
2020/07/20	1	32.55	0	0.00	32.65	1	3,199	0.03%
2020/07/16	10	33.60	1	33.35	33.15	9	3,262	0.28%
2020/07/15	7	33.34	3	33.05	33.05	4	3,278	0.12%
2020/07/14	1	33.55	9	33.78	33.55	-8	3,318	-0.24%
2020/07/13	3	33.75	1	33.80	33.65	2	3,356	0.06%
2020/07/10	4	34.08	3	33.78	33.65	1	3,500	0.03%
2020/07/09	5	34.87	0	0.00	34.90	5	3,520	0.14%
2020/07/08	2	34.95	0	0.00	35.00	2	3,577	0.06%
2020/07/07	4	35.26	0	0.00	34.80	4	3,663	0.11%
2020/07/06	2	34.90	3	34.70	35.10	-1	3,851	-0.03%
2020/07/03	4	34.63	0	0.00	34.50	4	4,021	0.10%
2020/07/02	4	34.71	0	0.00	34.65	4	4,077	0.10%
2020/07/01	4	34.61	0	0.00	34.55	4	4,086	0.10%
2020/06/30	4	34.53	0	0.00	34.40	4	4,086	0.10%
2020/06/29	4	34.54	1	34.85	34.70	3	4,098	0.07%
2020/06/24	3	35.27	0	0.00	35.15	3	4,099	0.07%
2020/06/23	4	35.49	0	0.00	35.20	4	4,168	0.10%
2020/06/22	4	35.65	1	36.05	35.50	3	4,199	0.07%
2020/06/19	3	36.75	3	36.72	36.20	0	4,242	0.00%
2020/06/18	3	36.48	2	36.50	36.60	1	4,242	0.02%
2020/06/17	6	36.19	5	36.24	36.15	1	4,260	0.02%
2020/06/16	3	36.20	0	0.00	36.35	3	4,302	0.07%
2020/06/15	3	35.90	5	35.50	35.50	-2	4,366	-0.05%
2020/06/12	3	35.15	0	0.00	35.85	3	4,379	0.07%
2020/06/11	4	36.68	0	0.00	36.10	4	4,395	0.09%
2020/06/10	3	37.35	4	37.30	37.30	-1	4,452	-0.02%
2020/06/09	4	37.59	1	37.20	37.20	3	4,513	0.07%
2020/06/08	2	38.03	0	0.00	37.90	2	4,552	0.04%
2020/06/05	3	38.43	0	0.00	38.15	3	4,554	0.07%
2020/06/04	3	38.68	2	38.50	38.70	1	4,538	0.02%
2020/06/03	3	38.13	0	0.00	37.95	3	4,507	0.07%
2020/06/02	3	38.20	0	0.00	37.80	3	4,491	0.07%
2020/06/01	5	38.27	1	37.85	38.40	4	4,457	0.09%
2020/05/29	5	37.36	0	0.00	37.40	5	4,403	0.11%
2020/05/28	1	37.90	1	37.90	37.90	0	4,407	0.00%
2020/05/25	0	0.00	1	36.50	36.50	-1	4,385	-0.02%
2020/05/21	0	0.00	0.2	37.00	37.25	-0.2	4,407	0.00%
2020/05/20	0	0.00	2	37.10	37.10	-2	4,467	-0.04%
2020/05/18	1	36.00	14	35.88	35.70	-13	4,457	-0.29%
2020/05/15	1	36.35	1	37.55	36.50	0	4,478	0.00%
2020/05/14	0	0.00	2	37.95	36.20	-2	4,452	-0.04%
2020/05/12	2	38.50	6	37.97	38.40	-4	4,428	-0.09%
2020/05/11	19	38.25	5	38.29	38.35	14	4,449	0.31%
2020/05/08	3	38.22	2	38.05	37.55	1	4,441	0.02%
2020/05/07	11	39.15	7	40.11	39.20	4	4,380	0.09%
2020/05/06	6	36.56	16	37.30	38.15	-10	4,085	-0.24%
2020/05/05	3	34.57	19	34.91	34.70	-16	3,688	-0.43%
2020/05/04	2	33.50	0	0.00	33.70	2	3,668	0.05%
2020/04/30	3	34.70	12	34.92	34.40	-9	3,742	-0.24%
2020/04/29	10	34.23	2	34.40	34.15	8	3,684	0.22%
2020/04/28	7	34.44	3	34.77	34.30	4	3,696	0.11%
2020/04/27	8	34.43	1	34.30	34.45	7	3,720	0.19%
2020/04/24	2	34.03	0	0.00	33.80	2	3,691	0.05%
2020/04/23	4	33.40	6	33.64	33.45	-2	3,703	-0.05%
2020/04/22	2	32.90	1	33.05	33.20	1	3,718	0.03%
2020/04/21	5	32.97	0.2	32.35	32.35	4.8	3,749	0.13%
2020/04/20	1	33.60	1	34.15	33.90	0	3,767	0.00%
2020/04/17	3	34.20	1	34.85	33.75	2	3,778	0.05%
2020/04/16	11	33.92	1	34.25	34.30	10	3,760	0.27%
2020/04/15	1	34.20	15	34.99	34.20	-14	3,757	-0.37%
2020/04/14	9	33.27	11	33.56	33.55	-2	3,688	-0.05%
2020/04/13	19	33.37	6	33.03	32.65	13	3,813	0.34%
2020/04/10	8	34.49	3	34.80	34.40	5	3,879	0.13%
2020/04/09	2	34.85	5	36.80	33.95	-3	4,140	-0.07%
2020/04/08	3	35.37	14	33.96	35.40	-11	4,011	-0.27%
2020/04/07	10	31.12	7	32.05	32.20	3	4,092	0.07%
2020/03/31	0	0.00	6	30.30	29.70	-6	4,475	-0.13%
2020/03/27	2	30.03	21	31.20	29.65	-19	4,612	-0.41%
2020/03/26	10	29.10	0	0.00	29.50	10	4,598	0.22%
2020/03/25	10	28.30	14	27.45	28.35	-4	4,624	-0.09%
2020/03/24	4	26.04	10	25.93	25.80	-6	4,572	-0.13%
2020/03/23	0	0.00	10	24.73	24.75	-10	4,545	-0.22%
2020/03/20	3	27.15	0	0.00	27.00	3	4,520	0.07%
2020/03/19	0	0.00	1	25.40	25.25	-1	4,478	-0.02%
2020/03/18	1	28.55	1	29.10	28.05	0	4,419	0.00%
2020/03/17	2	29.55	0	0.00	28.60	2	4,403	0.05%
2020/03/16	2	30.35	0	0.00	29.50	2	4,367	0.05%
2020/03/13	5	28.50	0	0.00	28.70	5	4,289	0.12%
2020/03/12	1	31.60	0	0.00	31.65	1	4,241	0.02%
2020/03/11	1	36.40	1	36.15	35.10	0	4,204	0.00%
2020/03/10	2	35.78	3	35.32	36.15	-1	4,195	-0.02%
2020/03/09	0	0.00	2	36.83	35.75	-2	4,197	-0.05%
2020/03/06	1.2	38.11	1	38.35	38.00	0.2	4,227	0.00%
2020/03/05	1	38.75	0	0.00	38.65	1	4,232	0.02%
2020/03/04	1	38.10	1	38.80	38.20	0	4,229	0.00%
2020/03/03	2	39.05	0	0.00	38.70	2	4,237	0.05%
2020/02/27	0.2	38.00	2	37.95	37.80	-1.9	4,210	-0.04%
2020/02/26	1.2	40.49	0	0.00	39.65	1.2	4,164	0.03%
2020/02/25	0	0.00	19	40.51	40.60	-19	4,108	-0.46%
2020/02/24	2	40.63	1	40.40	40.65	1	4,069	0.02%
2020/02/21	2	41.45	4	41.15	41.20	-2	4,045	-0.05%
2020/02/20	5	40.85	1	40.80	40.55	4	3,968	0.10%
2020/02/19	1	40.95	1	40.95	40.90	0	3,956	0.00%
2020/02/18	1	41.20	1	41.45	40.45	0	3,928	0.00%
2020/02/13	2	41.08	0	0.00	40.15	2	4,028	0.05%
2020/02/12	0	0.00	1	40.40	41.10	-1	4,030	-0.02%
2020/02/10	1	38.50	0	0.00	39.25	1	3,950	0.03%
2020/02/07	0	0.00	2	39.80	39.55	-2	4,026	-0.05%
2020/02/06	0	0.00	1	40.30	40.10	-1	4,272	-0.02%
2020/02/05	4	40.16	2	40.05	39.55	2	4,410	0.05%
2020/02/04	1	38.70	2	39.95	39.95	-1	4,497	-0.02%
2020/02/03	1	36.55	0	0.00	36.35	1	4,528	0.02%
2020/01/31	2	38.33	0	0.00	38.15	2	4,551	0.04%
2020/01/30	2.3	39.06	0	0.00	38.95	2.3	4,553	0.05%
2020/01/20	4	43.41	0	0.00	43.25	4	4,499	0.09%
2020/01/17	0	0.00	2	43.80	43.65	-2	4,489	-0.04%
2020/01/16	2	43.63	20	43.35	43.30	-18	4,441	-0.41%
2020/01/15	1	43.15	0	0.00	43.15	1	4,406	0.02%
2020/01/14	1	43.15	7	42.94	43.50	-6	4,341	-0.14%
2020/01/10	13	42.65	0	0.00	42.80	13	4,272	0.30%
2020/01/08	13	42.99	17	42.80	42.25	-4	4,228	-0.09%
2020/01/07	104	44.20	24.6	43.07	43.00	79.4	4,175	1.90%	大買/
2020/01/06	21	46.03	17	46.10	46.10	4	4,113	0.10%
2020/01/03	92	46.81	10	47.47	45.95	82	4,087	2.01%
2020/01/02	43	44.91	28	44.88	45.15	15	3,791	0.40%
2019/12/31	31	45.71	31.3	45.73	45.20	-0.3	3,800	-0.01%
2019/12/30	14	43.86	42.3	43.57	45.25	-28.3	3,615	-0.78%
2019/12/27	43	42.47	3	42.40	42.30	40	3,350	1.19%
2019/12/26	38	42.72	4	42.60	41.95	34	3,385	1.00%
2019/12/25	20	42.50	2	42.60	42.40	18	3,429	0.52%
2019/12/24	17	42.32	9	42.22	42.30	8	3,477	0.23%
2019/12/23	6	41.84	16	41.86	41.60	-10	3,489	-0.29%
2019/12/20	2	41.15	2	41.65	41.30	0	3,475	0.00%
2019/12/17	0	0.00	1	40.45	40.45	-1	3,729	-0.03%
2019/12/16	0	0.00	3	40.68	40.65	-3	3,817	-0.08%
2019/12/12	5	41.04	0	0.00	40.70	5	4,745	0.11%
2019/12/11	1	41.25	0	0.00	41.15	1	4,771	0.02%
2019/12/10	6	41.20	0	0.00	41.10	6	4,792	0.13%
2019/12/09	2	41.40	9	41.53	41.35	-7	4,807	-0.15%
2019/12/06	10	41.16	3	41.00	41.00	7	4,856	0.14%
2019/12/05	1	41.00	0	0.00	40.70	1	4,901	0.02%
2019/12/04	1	40.70	3	40.58	40.60	-2	4,921	-0.04%
2019/12/03	5	40.83	4	40.45	40.35	1	4,939	0.02%
2019/12/02	0	0.00	1	40.40	39.35	-1	4,971	-0.02%
2019/11/27	1	40.55	1	40.75	40.85	0	5,261	0.00%
2019/11/26	1	40.65	0	0.00	40.45	1	5,232	0.02%
2019/11/21	3	39.78	0	0.00	39.90	3	5,209	0.06%
2019/11/19	1	40.15	2	40.15	40.10	-1	5,205	-0.02%
2019/11/18	0	0.00	1.1	40.00	40.00	-1.1	5,211	-0.02%
2019/11/15	0	0.00	1	40.00	39.85	-1	5,212	-0.02%
2019/11/13	11	41.55	2.5	41.10	40.25	8.5	5,175	0.16%
2019/11/12	0.7	39.25	0	0.00	39.25	0.7	5,048	0.01%
2019/11/11	13	38.50	3	38.15	38.15	10	5,037	0.20%
2019/11/07	4	39.80	0	0.00	39.80	4	5,002	0.08%
2019/11/06	9	39.96	9	40.21	40.10	0	4,999	0.00%
2019/11/05	42	42.48	35	40.26	39.40	7	4,923	0.14%
2019/11/04	5	42.69	10	43.16	43.65	-5	4,658	-0.11%
2019/11/01	4	41.54	3	43.50	43.50	1	4,567	0.02%
2019/10/31	2	41.68	3	42.60	42.70	-1	4,403	-0.02%
2019/10/30	4	41.76	4	42.41	42.65	0	4,271	0.00%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/28	0.8	41.90	0	0.00	41.95	0.8	4,166	0.02%
2019/10/25	0	0.00	2	41.90	41.90	-2	4,155	-0.05%
2019/10/24	0.4	41.65	0	0.00	41.65	0.4	4,140	0.01%
2019/10/23	0	0.00	6.7	41.33	41.10	-6.7	4,119	-0.16%
2019/10/22	0	0.00	2	41.15	41.15	-2	4,118	-0.05%
2019/10/21	1	41.35	1	41.25	41.05	0	4,118	0.00%
2019/10/17	5	41.10	0	0.00	41.10	5	4,102	0.12%
2019/10/16	0	0.00	1	40.90	40.85	-1	4,097	-0.02%
2019/10/15	6	41.58	2	41.25	41.25	4	4,088	0.10%
2019/10/14	10	42.40	5	41.00	41.00	5	4,061	0.12%
2019/10/09	9	41.36	15	42.36	42.20	-6	3,952	-0.15%
2019/10/08	1	42.90	0	0.00	42.50	1	3,851	0.03%
2019/10/07	5	43.65	1	43.95	43.70	4	3,832	0.10%
2019/10/04	2	43.53	0.2	44.00	44.00	1.8	3,752	0.05%
2019/10/03	2	42.58	1	43.25	43.85	1	3,681	0.03%
2019/10/02	3	43.65	2	43.15	43.15	1	3,642	0.03%
2019/10/01	0	0.00	5	44.17	44.20	-5	3,580	-0.14%
2019/09/27	10	42.53	15	43.01	43.30	-5	3,443	-0.15%
2019/09/26	3	41.48	10	41.68	42.60	-7	3,334	-0.21%
2019/09/25	1	39.95	3	40.12	40.50	-2	3,213	-0.06%
2019/09/24	2	38.70	1	39.65	40.05	1	3,184	0.03%
2019/09/23	16	39.89	1	39.60	38.20	15	3,078	0.49%
2019/09/20	2	41.50	0	0.00	41.30	2	2,911	0.07%
2019/09/19	5	41.82	3	41.75	41.75	2	2,843	0.07%
2019/09/18	2	43.40	2	45.55	43.00	0	2,751	0.00%
2019/09/17	17	43.73	16	43.82	41.80	1	2,375	0.04%
2019/09/16	2	41.68	11	41.35	41.30	-9	1,806	-0.50%
2019/09/10	2	41.25	0	0.00	41.10	2	1,740	0.11%
2019/09/09	2	42.73	0	0.00	42.45	2	1,667	0.12%
2019/09/06	1	41.35	0	0.00	41.10	1	1,595	0.06%
2019/09/05	0	0.00	2	40.95	41.00	-2	1,552	-0.13%
2019/09/04	0	0.00	2	40.88	41.00	-2	1,506	-0.13%
2019/09/03	18	39.92	15	39.52	40.45	3	1,413	0.21%
2019/09/02	10	37.93	2	38.70	39.25	8	1,259	0.64%
2019/08/30	0	0.00	11	35.63	35.70	-11	1,131	-0.97%
2019/08/27	0	0.00	10	34.19	34.00	-10	1,094	-0.91%
2019/08/26	3	34.20	0	0.00	34.05	3	1,098	0.27%
2019/08/22	1	35.25	2	35.53	35.15	-1	1,100	-0.09%
2019/08/15	1	34.10	1	34.20	34.10	0	1,087	0.00%
2019/08/13	2	34.90	0	0.00	34.95	2	1,084	0.18%
2019/08/08	0	0.00	2	34.28	35.25	-2	1,086	-0.18%
2019/08/06	9	35.56	5	35.35	35.85	4	1,071	0.37%
2019/08/05	1	38.30	6	36.50	36.45	-5	1,069	-0.47%
2019/07/31	1	41.90	0	0.00	42.00	1	1,047	0.10%
2019/07/29	1	42.40	0	0.00	42.30	1	1,083	0.09%
2019/07/26	1	42.30	0	0.00	42.55	1	1,090	0.09%
2019/07/25	1	42.50	2	42.35	42.50	-1	1,088	-0.09%
2019/07/24	1	42.20	0	0.00	42.25	1	1,097	0.09%
2019/07/23	2	41.83	0	0.00	41.90	2	1,123	0.18%
2019/07/22	1	41.10	4	41.20	41.30	-3	1,191	-0.25%
2019/07/19	0	0.00	1	41.30	41.40	-1	1,202	-0.08%
2019/07/18	1	42.20	0	0.00	41.55	1	1,203	0.08%
2019/07/17	3	42.45	0	0.00	42.05	3	1,211	0.25%
2019/07/16	1	43.10	0	0.00	42.85	1	1,233	0.08%
2019/07/12	6	43.12	1	43.60	43.45	5	1,310	0.38%
2019/07/11	8	45.83	1	45.80	45.80	7	1,372	0.51%
2019/07/10	0	0.00	2	45.45	45.40	-2	1,621	-0.12%
2019/07/09	0	0.00	10	45.50	45.00	-10	1,657	-0.60%
2019/07/08	0	0.00	2	46.30	46.10	-2	1,663	-0.12%
2019/07/05	1	45.90	3	46.00	46.10	-2	1,697	-0.12%
2019/07/04	2	45.63	2	45.63	45.50	0	1,710	0.00%
2019/07/02	1	44.80	2	44.75	44.75	-1	1,811	-0.06%
2019/07/01	2	44.40	1	44.45	44.45	1	1,839	0.05%
2019/06/27	1	43.00	0	0.00	43.20	1	1,869	0.05%
2019/06/26	1	42.50	4	42.40	42.45	-3	1,881	-0.16%
2019/06/25	0	0.00	10	42.80	42.50	-10	1,909	-0.52%
2019/06/21	1	42.85	0	0.00	42.90	1	2,048	0.05%
2019/06/20	0	0.00	5	43.53	43.30	-5	2,059	-0.24%
2019/06/19	0	0.00	1	42.60	42.55	-1	2,101	-0.05%
2019/06/10	1	40.20	2	40.68	40.55	-1	2,503	-0.04%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/05	0	0.00	2	41.30	41.05	-2	2,568	-0.08%
2019/06/03	0	0.00	5	41.20	41.60	-5	2,665	-0.19%
2019/05/29	2	40.40	1	40.30	40.50	1	2,910	0.03%
2019/05/17	1	40.70	1	40.70	40.70	0	3,892	0.00%
2019/05/16	0	0.00	1	41.30	41.30	-1	3,995	-0.03%
2019/05/15	0	0.00	1	41.90	42.10	-1	4,266	-0.02%
2019/05/13	1	42.95	0	0.00	40.90	1	4,602	0.02%
2019/05/10	5	43.72	0	0.00	42.80	5	4,644	0.11%
2019/05/09	1	45.45	4	44.84	44.15	-3	4,634	-0.06%
2019/05/08	1	45.20	2	45.58	45.35	-1	4,673	-0.02%
2019/05/07	2	45.88	2	46.25	45.90	0	4,747	0.00%
2019/05/06	1	44.80	0	0.00	44.75	1	4,751	0.02%
2019/04/30	0	0.00	1	46.00	46.15	-1	4,891	-0.02%
2019/04/29	1	45.90	0	0.00	45.75	1	4,919	0.02%
2019/04/26	1	47.70	1	48.35	47.25	0	4,961	0.00%
2019/04/24	1	47.20	1	47.50	47.20	0	5,036	0.00%
2019/04/23	0	0.00	2	47.25	47.25	-2	5,111	-0.04%
2019/04/22	5	48.15	2	48.48	47.80	3	5,340	0.06%
2019/04/19	15	48.01	11	48.22	48.40	4	5,387	0.07%
2019/04/18	12	48.85	1	49.90	47.60	11	5,707	0.19%
2019/04/17	15	49.86	8	49.58	49.35	7	5,719	0.12%
2019/04/16	10	49.42	7	49.54	49.75	3	5,718	0.05%
2019/04/15	12	46.79	12	47.69	47.85	0	5,594	0.00%
2019/04/12	3	46.62	2	46.90	46.70	1	5,672	0.02%
2019/04/11	0	0.00	2	47.95	47.10	-2	5,768	-0.03%
2019/04/10	0	0.00	1	47.05	47.50	-1	5,923	-0.02%
2019/04/09	0	0.00	23	46.84	47.60	-23	6,081	-0.38%
2019/04/03	2	45.93	2	46.10	46.10	0	6,629	0.00%
2019/04/02	0	0.00	11	45.12	45.30	-11	6,827	-0.16%
2019/04/01	6	45.73	3.3	45.36	45.00	2.7	7,167	0.04%
2019/03/29	2	45.75	2	46.15	45.65	0	7,536	0.00%
2019/03/28	0	0.00	1	46.10	45.50	-1	7,721	-0.01%
2019/03/27	9	45.81	94	45.37	45.80	-85	7,865	-1.08%
2019/03/26	6	46.93	3	46.62	46.50	3	7,873	0.04%
2019/03/25	2	47.53	1	48.25	47.65	1	8,009	0.01%
2019/03/22	1	49.50	5	48.95	48.80	-4	8,062	-0.05%
2019/03/21	20	47.85	1	47.95	48.15	19	8,105	0.23%
2019/03/20	0	0.00	1	46.95	47.30	-1	8,230	-0.01%
2019/03/19	1	47.25	1	47.45	47.25	0	8,377	0.00%
2019/03/18	16	48.10	4	48.15	47.95	12	8,491	0.14%
2019/03/15	11	48.34	3	48.57	48.10	8	8,770	0.09%
2019/03/14	32	46.85	38	47.03	46.60	-6	9,044	-0.07%
2019/03/12	2	50.30	0	0.00	49.85	2	9,301	0.02%
2019/03/11	7	50.53	5	50.48	50.20	2	9,448	0.02%
2019/03/08	5	50.00	0	0.00	50.40	5	9,612	0.05%
2019/03/07	1	51.20	1	50.00	50.30	0	9,642	0.00%
2019/03/06	0	0.00	1	51.50	50.80	-1	9,679	-0.01%
2019/03/05	6	50.45	2	50.40	50.10	4	9,708	0.04%
2019/03/04	0	0.00	2	50.90	51.10	-2	9,704	-0.02%
2019/02/27	7	49.15	4	49.05	49.05	3	9,658	0.03%
2019/02/26	0	0.00	13	52.16	51.40	-13	9,577	-0.14%
2019/02/25	1	52.00	2	51.60	51.90	-1	9,563	-0.01%
2019/02/22	34	49.66	23	50.56	51.60	11	9,450	0.12%
2019/02/21	0	0.00	3	47.80	48.50	-3	9,149	-0.03%
2019/02/20	0	0.00	2	47.95	48.00	-2	9,258	-0.02%
2019/02/19	3	47.60	5	47.60	47.60	-2	9,267	-0.02%
2019/02/18	3	48.37	5	48.02	47.60	-2	9,242	-0.02%
2019/02/15	5	46.91	1	46.75	47.05	4	9,163	0.04%
2019/02/14	6	46.73	14	46.81	46.35	-8	9,095	-0.09%
2019/02/13	13	47.50	16	47.12	47.40	-3	9,023	-0.03%
2019/02/12	26	44.98	16	45.35	46.00	10	8,777	0.11%
2019/02/11	8	42.77	26	42.77	43.10	-18	8,609	-0.21%
2019/01/30	0	0.00	4	41.50	41.80	-4	8,577	-0.05%
2019/01/29	41	40.85	1	41.35	41.35	40	8,614	0.46%
2019/01/28	0	0.00	42	41.46	41.10	-42	8,652	-0.49%
2019/01/25	5	40.55	4	41.18	40.85	1	8,874	0.01%
2019/01/24	12	40.15	0	0.00	40.10	12	9,167	0.13%
2019/01/23	4	40.18	0	0.00	40.35	4	9,254	0.04%
2019/01/21	0	0.00	1	41.35	40.60	-1	9,292	-0.01%
2019/01/18	10	40.85	10	40.70	40.70	0	9,306	0.00%
2019/01/17	7	41.16	33	40.63	40.55	-26	9,334	-0.28%
2019/01/16	11	41.16	4	41.08	40.90	7	9,313	0.08%
2019/01/15	14	42.20	13	41.95	41.75	1	9,273	0.01%
2019/01/14	13	41.95	5	41.81	41.75	8	9,265	0.09%
2019/01/11	42	41.89	0	0.00	41.50	42	9,264	0.45%
2019/01/10	2	40.65	5	40.33	40.30	-3	9,125	-0.03%
2019/01/09	18	41.55	8	41.88	40.50	10	9,288	0.11%
2019/01/08	1	39.95	1	40.20	40.30	0	8,992	0.00%
2019/01/07	1	40.20	33	40.09	39.65	-32	8,947	-0.36%
2019/01/04	28	38.69	5	37.55	39.00	23	8,914	0.26%
2019/01/03	42	38.81	38	39.98	38.75	4	8,765	0.05%
2019/01/02	0	0.00	16	39.84	40.00	-16	8,676	-0.18%
2018/12/28	28	39.95	14	40.04	40.10	14	8,611	0.16%
2018/12/27	18	38.73	11	39.05	38.95	7	8,451	0.08%
2018/12/26	45	38.89	60	40.40	37.40	-15	8,289	-0.18%
2018/12/25	6	39.73	13	39.72	39.60	-7	7,869	-0.09%
2018/12/24	112	40.17	20	39.88	39.75	92	7,694	1.20%	大買/
2018/12/22	32	39.81	10	39.45	39.05	22	7,492	0.29%
2018/12/21	19	38.83	17	38.09	40.15	2	7,198	0.03%
2018/12/20	4	36.76	28	36.16	36.50	-24	6,832	-0.35%
2018/12/19	28	35.89	4	36.10	35.80	24	6,640	0.36%
2018/12/18	1	35.20	0	0.00	35.20	1	6,495	0.02%
2018/12/17	3	35.87	4	35.34	35.35	-1	6,442	-0.02%
2018/12/14	6	33.54	5	34.00	34.10	1	6,267	0.02%
2018/12/13	25	34.51	7	35.27	34.50	18	6,221	0.29%
2018/12/12	9	35.71	14	35.72	35.50	-5	6,141	-0.08%
2018/12/11	8	34.84	26	34.85	34.90	-18	6,015	-0.30%
2018/12/10	0	0.00	11	33.07	33.90	-11	5,929	-0.19%
2018/12/07	10	35.92	5	35.72	35.75	5	5,814	0.09%
2018/12/06	5	34.49	3	35.60	34.50	2	5,528	0.04%
2018/12/05	9	36.21	6	34.73	37.80	3	5,190	0.06%
2018/12/04	1	34.15	2	34.58	34.50	-1	4,788	-0.02%
2018/12/03	1	34.30	2	34.20	34.45	-1	4,666	-0.02%
2018/11/29	1	31.30	5	30.96	30.55	-4	4,432	-0.09%
2018/11/28	14	30.62	10	31.05	30.65	4	4,373	0.09%
2018/11/27	1	29.40	0	0.00	30.00	1	4,337	0.02%
2018/11/26	9	29.09	5	28.91	29.20	4	4,311	0.09%
2018/11/23	0	0.00	4	28.25	28.50	-4	4,307	-0.09%
2018/11/22	0	0.00	15	31.33	29.70	-15	4,280	-0.35%
2018/11/21	32	30.75	0	0.00	30.85	32	4,247	0.75%
2018/11/20	5	30.94	1	31.20	30.55	4	4,270	0.09%
2018/11/19	9	31.25	29	31.13	31.40	-20	4,240	-0.47%
2018/11/16	13	30.50	5	29.47	29.55	8	4,139	0.19%
2018/11/15	0	0.00	8	28.50	29.10	-8	4,063	-0.20%
2018/11/14	1	29.15	0	0.00	28.55	1	4,057	0.02%
2018/11/12	1	29.00	1	28.45	28.75	0	4,105	0.00%
2018/11/09	0	0.00	1	29.10	29.60	-1	4,161	-0.02%
2018/11/08	6	29.96	8	29.74	29.35	-2	4,235	-0.05%
2018/11/07	21	29.21	8	28.98	29.20	13	4,211	0.31%
2018/11/06	5	29.96	4	30.04	28.00	1	4,192	0.02%
2018/11/05	1	29.95	0	0.00	30.20	1	4,137	0.02%
2018/11/02	14	31.37	7	31.19	30.30	7	4,132	0.17%
2018/11/01	27	30.00	23	30.55	30.25	4	3,918	0.10%
2018/10/31	6	27.15	8	28.39	28.70	-2	3,601	-0.06%
2018/10/30	4	27.53	0	0.00	26.10	4	3,524	0.11%
2018/10/26	2	28.45	0	0.00	28.35	2	3,631	0.06%
2018/10/25	6	29.06	5	28.95	28.45	1	3,627	0.03%
2018/10/24	3	31.92	3	31.05	31.05	0	3,696	0.00%
2018/10/23	1	33.55	2	32.50	32.50	-1	3,791	-0.03%
2018/10/22	14	34.08	1	33.90	33.90	13	3,923	0.33%
2018/10/19	4	33.35	19	33.38	33.35	-15	3,957	-0.38%
2018/10/18	5	37.18	3	35.72	35.85	2	4,004	0.05%
2018/10/17	5	38.57	14	40.40	37.60	-9	4,006	-0.22%
2018/10/16	2	38.85	0	0.00	39.50	2	3,914	0.05%
2018/10/15	0	0.00	2	35.95	35.95	-2	4,003	-0.05%
2018/10/11	0	0.00	1	36.50	36.50	-1	4,217	-0.02%
2018/10/09	9	41.16	1.1	41.10	40.55	7.9	4,311	0.18%
2018/10/05	0	0.00	2	40.25	39.80	-2	4,552	-0.04%
2018/10/02	1	46.75	0	0.00	45.90	1	5,164	0.02%
2018/10/01	4	45.95	0	0.00	46.35	4	5,295	0.08%
2018/09/28	0	0.00	2	45.55	45.55	-2	5,500	-0.04%
2018/09/27	3	47.93	1	47.05	46.85	2	5,673	0.04%
2018/09/25	1	50.00	0	0.00	49.50	1	6,216	0.02%
2018/09/21	1	50.20	0	0.00	49.80	1	6,582	0.02%
2018/09/19	1	49.70	0	0.00	49.60	1	7,038	0.01%
2018/09/18	0	0.00	6	50.65	50.90	-6	7,235	-0.08%
2018/09/17	1	52.60	0	0.00	52.70	1	7,424	0.01%
2018/09/14	6	52.63	3	52.50	54.20	3	7,648	0.04%
2018/09/13	4	52.05	2	52.80	51.00	2	8,110	0.02%
2018/09/12	6	51.95	6	52.97	51.80	0	8,201	0.00%
2018/09/11	1	55.00	5	54.48	53.70	-4	8,477	-0.05%
2018/09/10	0	0.00	5	53.90	54.10	-5	8,490	-0.06%
2018/09/06	10	60.77	11	61.05	60.10	-1	8,790	-0.01%
2018/09/05	6	62.50	7	61.37	61.20	-1	9,072	-0.01%
2018/09/04	4	63.00	0	0.00	63.10	4	9,300	0.04%
2018/09/03	4	63.98	3	61.23	61.60	1	9,372	0.01%
2018/08/31	1	65.40	1	65.70	65.70	0	9,360	0.00%
2018/08/30	4	65.38	5	65.56	65.80	-1	9,532	-0.01%
2018/08/29	2	65.60	2	66.50	65.20	0	9,778	0.00%
2018/08/28	1	66.30	0	0.00	64.80	1	9,998	0.01%
2018/08/27	8	65.21	10	66.64	66.30	-2	10,141	-0.02%
2018/08/24	1	64.00	6	63.45	62.00	-5	10,131	-0.05%
2018/08/23	7	65.99	5	63.20	63.20	2	10,185	0.02%
2018/08/22	9	70.37	5	70.50	70.50	4	10,158	0.04%
2018/08/21	0	0.00	7	70.36	70.00	-7	10,275	-0.07%
2018/08/20	1	71.40	7	70.40	70.50	-6	10,473	-0.06%
2018/08/17	16	71.73	26	70.73	68.30	-10	10,516	-0.10%
2018/08/16	14	71.96	5	71.74	72.00	9	10,468	0.09%
2018/08/15	1	69.50	4	71.05	70.00	-3	10,396	-0.03%
2018/08/14	0	0.00	5	64.20	67.60	-5	10,349	-0.05%
2018/08/13	19	66.75	13	64.42	63.60	6	10,310	0.06%
2018/08/10	10	70.36	7	69.93	69.80	3	10,282	0.03%
2018/08/09	4	70.73	7	70.97	72.00	-3	10,294	-0.03%
2018/08/08	7	73.37	8	71.71	71.20	-1	10,270	-0.01%
2018/08/07	5	73.58	6	74.33	74.50	-1	10,249	-0.01%
2018/08/06	3	71.57	7	71.47	71.40	-4	10,256	-0.04%
2018/08/03	3	71.47	11	71.88	71.60	-8	10,329	-0.08%
2018/08/02	4	71.08	2	69.85	70.00	2	10,387	0.02%
2018/08/01	15	74.31	5	74.02	73.40	10	10,464	0.10%
2018/07/31	20	73.45	17	74.34	75.60	3	10,441	0.03%
2018/07/30	6	75.12	1	79.00	73.50	5	10,481	0.05%
2018/07/27	10	81.84	7	81.74	80.70	3	10,555	0.03%
2018/07/26	4	78.45	3	79.20	78.90	1	10,405	0.01%
2018/07/25	13	77.59	8	78.31	77.80	5	10,320	0.05%
2018/07/24	2	75.00	1	75.00	76.50	1	10,204	0.01%
2018/07/23	8	73.46	8	73.19	74.50	0	10,145	0.00%
2018/07/20	10	75.93	9	76.41	71.30	1	10,038	0.01%
2018/07/19	5	76.42	6	76.52	76.80	-1	9,970	-0.01%
2018/07/18	24	80.13	25	77.58	75.30	-1	10,006	-0.01%
2018/07/17	3	79.77	22	79.48	78.80	-19	10,089	-0.19%
2018/07/16	10	83.67	3	82.53	82.60	7	9,995	0.07%
2018/07/13	8	87.49	6	87.47	85.10	2	10,005	0.02%
2018/07/12	6	82.13	7	84.00	85.50	-1	9,815	-0.01%
2018/07/11	10	83.03	2.1	83.17	82.20	7.9	9,749	0.08%
2018/07/10	7	80.31	0	0.00	80.40	7	9,659	0.07%
2018/07/09	12	84.38	16	82.03	80.50	-4	9,549	-0.04%
2018/07/06	35	85.93	18	83.77	84.90	17	9,382	0.18%
2018/07/05	17	90.34	31	87.21	86.90	-14	9,159	-0.15%
2018/07/04	21	86.68	22	87.94	91.50	-1	8,991	-0.01%
2018/07/03	4	87.35	3	91.27	86.00	1	8,811	0.01%
2018/07/02	7	88.19	9.2	89.59	90.30	-2.2	8,439	-0.03%
2018/06/29	13.2	85.41	9	84.67	84.40	4.2	8,052	0.05%
2018/06/28	11	80.31	9	80.41	79.00	2	7,692	0.03%
2018/06/27	15	82.79	19	80.85	78.30	-4	7,559	-0.05%
2018/06/26	19	79.69	12	79.88	80.70	7	7,336	0.10%
2018/06/25	11	81.85	40	83.52	80.80	-29	7,119	-0.41%
2018/06/22	69	89.35	83	88.17	83.00	-14	6,874	-0.20%
2018/06/21	5	85.04	3	85.87	88.20	2	6,334	0.03%
2018/06/20	30	82.97	11	81.87	80.20	19	6,221	0.31%
2018/06/15	6	75.27	22	78.23	80.90	-16	5,913	-0.27%
2018/06/14	5	73.26	2	73.75	73.60	3	5,702	0.05%
2018/06/13	33	72.12	27	74.08	74.80	6	5,575	0.11%
2018/06/12	16	71.47	45	71.74	71.80	-29	5,279	-0.55%
2018/06/11	10	65.30	8	65.30	65.30	2	5,043	0.04%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	16	54.95	7	54.54	54.00	9	4,954	0.18%
2018/06/06	14	54.44	7	54.73	54.50	7	4,778	0.15%
2018/06/05	10	53.27	3	53.00	50.30	7	4,523	0.15%
2018/06/04	27	54.32	7	54.74	55.00	20	4,289	0.47%
2018/06/01	3	48.63	6	48.17	50.00	-3	4,140	-0.07%
2018/05/31	16	49.24	12	50.43	47.80	4	4,116	0.10%
2018/05/30	1	48.30	4	49.19	49.25	-3	4,191	-0.07%
2018/05/29	9	50.89	7	50.81	49.85	2	4,321	0.05%
2018/05/28	14	50.72	4	50.60	51.20	10	4,218	0.24%
2018/05/25	2	47.30	2	47.93	47.50	0	4,020	0.00%
2018/05/24	0	0.00	0	46.20	46.45	0	3,952	0.00%
2018/05/23	2	46.88	2	46.40	46.55	0	3,984	0.00%
2018/05/22	1	47.40	4	47.73	47.55	-3	3,972	-0.08%
2018/05/21	3	46.80	0	0.00	46.50	3	3,920	0.08%
2018/05/18	11	46.73	15	46.27	46.70	-4	3,919	-0.10%
2018/05/17	3	44.48	8	44.39	45.50	-5	3,895	-0.13%
2018/05/16	6	46.85	3	46.35	46.20	3	3,863	0.08%
2018/05/15	1	46.90	2	48.15	46.75	-1	3,881	-0.03%
2018/05/11	4	48.15	1	46.20	46.10	3	3,993	0.08%
2018/05/10	13	50.44	12	50.86	49.60	1	3,939	0.03%
2018/05/09	8	50.20	5	50.38	49.35	3	3,876	0.08%
2018/05/08	5	47.91	2	48.28	48.00	3	3,678	0.08%
2018/05/07	6	48.89	6	48.45	47.75	0	3,660	0.00%
2018/05/04	3	48.98	7	49.44	48.50	-4	3,536	-0.11%
2018/05/03	4	46.43	1	46.75	47.00	3	3,376	0.09%
2018/05/02	0	0.00	1	47.20	47.00	-1	3,382	-0.03%
2018/04/30	1	46.10	1	46.65	47.00	0	3,417	0.00%
2018/04/27	0	0.00	1	47.20	46.75	-1	3,430	-0.03%
2018/04/26	1	45.70	3	46.63	45.70	-2	3,439	-0.06%
2018/04/25	5	46.38	1	46.90	46.50	4	3,424	0.12%
2018/04/24	11	48.10	5	48.06	46.40	6	3,384	0.18%
2018/04/23	0	0.00	30.3	50.96	51.40	-30.3	3,266	-0.93%
2018/04/20	4	46.54	1	46.80	46.80	3	3,085	0.10%
2018/04/19	9	48.53	1	47.95	47.00	8	3,282	0.24%
2018/04/18	2	46.43	2	47.15	47.45	0	3,235	0.00%
2018/04/17	5	48.01	9	48.44	46.55	-4	3,251	-0.12%
2018/04/16	22	49.44	20	49.54	50.00	2	3,227	0.06%
2018/04/13	3	46.15	12	46.69	48.00	-9	3,094	-0.29%
2018/04/12	0	0.00	1	44.85	45.00	-1	3,079	-0.03%
2018/04/10	5	45.10	7	44.89	44.65	-2	3,551	-0.06%
2018/04/09	1	42.65	0	0.00	44.00	1	3,640	0.03%
2018/04/03	0	0.00	3	41.75	41.75	-3	3,704	-0.08%
2018/04/02	0	0.00	2	43.75	43.75	-2	3,778	-0.05%
2018/03/31	10	45.70	3	45.00	45.00	7	3,943	0.18%
2018/03/29	0	0.00	1	43.90	43.90	-1	4,272	-0.02%
2018/03/28	0	0.00	1	43.95	43.95	-1	4,452	-0.02%
2018/03/27	0	0.00	1	44.10	44.10	-1	4,782	-0.02%
2018/03/23	0	0.00	1	43.50	43.45	-1	4,918	-0.02%
2018/03/22	0	0.00	4	45.79	45.45	-4	4,958	-0.08%
2018/03/21	0	0.00	3	45.60	45.60	-3	5,050	-0.06%
2018/03/20	2	46.20	1	46.10	45.85	1	5,046	0.02%
2018/03/19	2	45.85	0	0.00	45.85	2	5,036	0.04%
2018/03/16	0	0.00	2	45.70	45.70	-2	5,057	-0.04%
2018/03/15	0	0.00	1	45.70	45.70	-1	5,088	-0.02%
2018/03/14	3	45.90	1	45.45	45.25	2	5,154	0.04%
2018/03/13	0	0.00	2	45.15	45.20	-2	5,169	-0.04%
2018/03/08	1	43.90	1	43.85	43.85	0	5,466	0.00%
2018/03/07	1	45.75	10	45.86	44.10	-9	5,641	-0.16%
2018/03/06	7	46.32	0	0.00	45.15	7	5,784	0.12%
2018/03/05	2	46.50	2	47.15	46.60	0	6,014	0.00%
2018/03/02	5	44.79	9	45.71	45.55	-4	5,903	-0.07%
2018/03/01	1	42.50	1	43.20	43.90	0	5,832	0.00%
2018/02/26	0	0.00	3	42.68	42.50	-3	5,841	-0.05%
2018/02/23	5	43.87	4	43.73	42.75	1	5,826	0.02%
2018/02/12	1	41.00	1	39.80	39.60	0	5,753	0.00%
2018/02/09	5	39.06	1	39.75	40.70	4	5,735	0.07%
2018/02/08	1	41.80	4	42.25	41.50	-3	5,713	-0.05%
2018/02/07	2	44.00	7	43.78	42.00	-5	5,681	-0.09%
2018/02/06	10	43.46	10	44.83	42.50	0	5,625	0.00%
2018/02/05	12	44.03	13	45.82	44.95	-1	5,502	-0.02%
2018/02/02	1	44.90	0	0.00	44.55	1	5,393	0.02%
2018/02/01	14	45.33	8	45.28	45.10	6	5,337	0.11%
2018/01/31	1	41.30	5	41.10	42.85	-4	5,220	-0.08%
2018/01/30	5	42.34	1	42.60	42.00	4	5,205	0.08%
2018/01/29	3	43.42	1	42.75	43.55	2	5,175	0.04%
2018/01/26	4	42.19	8	42.56	41.50	-4	5,121	-0.08%
2018/01/25	0	0.00	25	44.73	43.20	-25	5,055	-0.49%
2018/01/24	7	45.04	6	44.48	44.70	1	5,027	0.02%
2018/01/23	4	47.09	0	0.00	46.15	4	5,046	0.08%
2018/01/22	17	47.99	3	48.68	48.30	14	5,014	0.28%
2018/01/19	5	48.20	8	47.61	47.40	-3	4,964	-0.06%
2018/01/18	7	48.07	0	0.00	47.15	7	4,943	0.14%
2018/01/17	7	48.34	0	0.00	47.80	7	4,916	0.14%
2018/01/16	3	49.02	4	49.06	48.85	-1	4,885	-0.02%
2018/01/15	8	50.78	29.1	52.84	49.00	-21.1	4,841	-0.43%
2018/01/12	1	47.55	9	47.63	48.45	-8	4,616	-0.17%
2018/01/11	4	48.70	24	48.77	47.60	-20	4,581	-0.44%
2018/01/10	4	48.96	1	47.50	47.50	3	4,509	0.07%
2018/01/09	6	50.55	3	50.83	49.70	3	4,423	0.07%
2018/01/08	4	51.80	0	0.00	49.50	4	4,310	0.09%
2018/01/05	13	52.85	14	52.74	53.00	-1	4,216	-0.02%
2018/01/04	10	51.97	21	52.20	54.00	-11	4,052	-0.27%
2018/01/03	6	46.20	6	49.04	49.25	0	3,716	0.00%
2018/01/02	6	43.85	12	44.43	44.80	-6	3,564	-0.17%