凱美 (2375)-凱基-竹科券商分點個股進出

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
69.5
漲跌
▼2.0
漲幅
-2.80%
成交量
2,748張
產業
上市電子零組件類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	1	71.30	81	70.80	69.50	-80	1,940	-4.12%
2024/12/11	2	72.00	2	71.80	71.50	0	1,896	0.00%
2024/12/10	6	74.07	2	73.30	71.90	4	1,857	0.22%
2024/12/09	88.5	76.98	3	75.63	74.40	85.5	1,783	4.79%
2024/12/06	15.5	80.03	3	79.43	79.30	12.5	1,660	0.75%
2024/12/05	31	85.05	24	84.38	82.40	7	1,485	0.47%
2024/12/04	0	0.00	27	80.44	83.00	-27	862	-3.13%
2024/12/03	3.5	75.70	1	75.50	75.50	2.5	597	0.42%
2024/12/02	0	0.00	4	71.63	73.80	-4	385	-1.04%
2024/11/29	2	65.90	3	67.50	68.30	-1	257	-0.39%
2024/11/28	0	0.00	2	62.55	63.40	-2	218	-0.91%
2024/11/15	1	62.90	1	62.50	62.50	0	226	0.00%
2024/11/06	0.2	64.00	0	0.00	64.60	0.2	250	0.08%
2024/10/25	0	0.00	1	67.70	68.10	-1	322	-0.31%
2024/10/24	1	68.40	0	0.00	68.00	1	327	0.31%
2024/10/23	0	0.00	1	67.80	67.90	-1	330	-0.30%
2024/10/18	0	0.00	3	67.80	67.30	-3	351	-0.85%
2024/10/17	0	0.00	8	67.40	67.90	-8	362	-2.21%
2024/10/16	1	67.30	0	0.00	67.30	1	386	0.26%
2024/10/14	0	66.80	0	0.00	66.70	0	458	0.00%
2024/10/08	0	0.00	2	66.10	65.60	-2	524	-0.38%
2024/10/07	1	66.00	0	0.00	66.60	1	534	0.19%
2024/10/04	1	66.60	1	65.90	65.90	0	543	0.00%
2024/10/01	1	66.50	1	67.00	67.00	0	581	0.00%
2024/09/26	0	0.00	1	67.70	67.50	-1	592	-0.17%
2024/09/25	2	67.45	0	0.00	67.20	2	601	0.33%
2024/09/19	0	0.00	1	66.00	66.50	-1	626	-0.16%
2024/09/12	0	0.00	1.2	64.50	64.70	-1.2	724	-0.17%
2024/09/10	0	0.00	1	65.10	63.80	-1	740	-0.14%
2024/09/09	5	65.10	1	65.30	65.60	4	761	0.53%
2024/09/06	1	66.60	0	0.00	66.80	1	768	0.13%
2024/09/02	2	70.85	0	0.00	70.40	2	818	0.24%
2024/08/30	0	0.00	1	69.50	69.60	-1	816	-0.12%
2024/08/26	0	0.00	5	68.00	67.80	-5	967	-0.52%
2024/08/23	0	0.00	1	67.50	68.00	-1	1,001	-0.10%
2024/08/21	1	67.90	0	0.00	67.80	1	1,054	0.09%
2024/08/16	0	0.00	0.6	66.80	67.10	-0.6	1,086	-0.05%
2024/08/15	0	0.00	1	65.20	65.40	-1	1,082	-0.09%
2024/08/14	2	63.85	2	63.85	63.50	0	1,082	0.00%
2024/08/12	8	62.00	0	0.00	61.70	8	1,080	0.74%
2024/08/05	0	0.00	1	61.50	61.20	-1	1,071	-0.09%
2024/08/02	0	0.00	1	68.20	67.90	-1	1,058	-0.09%
2024/07/31	7	68.70	1	68.50	68.20	6	1,077	0.56%
2024/07/17	2	75.50	0	0.00	74.50	2	1,095	0.18%
2024/07/16	9	75.04	4	74.10	74.10	5	1,072	0.47%
2024/07/15	20	72.40	0	0.00	72.30	20	1,010	1.98%
2024/07/11	0	0.00	6	74.12	74.40	-6	989	-0.61%
2024/07/10	0	0.00	0.5	72.00	71.70	-0.5	952	-0.05%
2024/07/05	11	73.31	0.1	73.60	73.30	10.9	943	1.16%
2024/06/26	0	0.00	1	71.40	72.10	-1	938	-0.11%
2024/06/21	3	72.73	0.1	74.00	74.10	2.9	896	0.33%
2024/06/19	0	0.00	1	71.60	70.00	-1	839	-0.12%
2024/06/18	1	72.10	6	71.60	71.20	-5	835	-0.60%
2024/06/17	7	71.91	1	71.90	72.00	6	831	0.72%
2024/06/14	0	0.00	2	72.15	72.00	-2	825	-0.24%
2024/06/13	0	0.00	0.5	70.00	70.70	-0.5	808	-0.06%
2024/06/07	1	71.00	0	0.00	71.10	1	797	0.13%
2024/06/06	1	71.60	4	69.48	69.10	-3	779	-0.38%
2024/06/05	2	71.00	1	70.70	71.00	1	757	0.13%
2024/06/04	2	70.80	0	0.00	70.90	2	754	0.27%
2024/05/31	5	73.22	2	74.30	70.10	3	730	0.41%
2024/05/30	3	69.27	0	0.00	68.10	3	627	0.48%
2024/05/29	3	70.50	0.1	71.00	70.70	2.9	615	0.48%
2024/05/28	1	69.40	0	0.00	69.20	1	589	0.17%
2024/05/27	19	70.29	7.1	69.50	69.80	11.9	596	2.00%
2024/05/24	0	0.00	0	68.00	67.80	0	559	-0.01%
2024/05/23	0	0.00	1	66.20	65.40	-1	526	-0.19%
2024/05/20	4	66.45	4	66.20	66.20	0	523	0.00%
2024/05/17	1	65.80	0	0.00	65.60	1	519	0.19%
2024/05/16	5	66.60	5	65.80	65.80	0	520	0.00%
2024/05/15	1	65.50	1	65.80	65.90	0	519	0.00%
2024/05/14	1	64.90	0	0.00	64.90	1	520	0.19%
2024/05/13	0	0.00	5	64.80	64.80	-5	522	-0.96%
2024/05/08	3	65.53	0	0.00	65.20	3	515	0.58%
2024/05/03	8	67.16	0	0.00	66.10	8	481	1.66%
2024/05/02	0	0.00	0.3	63.20	63.30	-0.3	402	-0.08%
2024/04/30	0	0.00	2	63.30	63.30	-2	402	-0.50%
2024/04/22	1	61.90	0	0.00	61.60	1	434	0.23%
2024/04/19	0	0.00	0.8	61.10	62.00	-0.8	434	-0.18%
2024/04/17	0	0.00	0.1	62.50	63.50	-0.1	435	-0.03%
2024/04/15	0	0.00	1	64.10	63.50	-1	427	-0.23%
2024/04/12	1	65.20	0	0.00	64.60	1	424	0.24%
2024/04/11	1	64.10	1.1	64.42	64.50	-0.1	420	-0.02%
2024/04/09	0	0.00	1.2	64.27	64.20	-1.2	415	-0.28%
2024/04/03	0	0.00	1	61.80	61.70	-1	397	-0.25%
2024/04/02	0	0.00	0.1	62.30	61.90	-0.1	397	-0.02%
2024/04/01	1	63.50	0.1	62.80	62.80	0.9	392	0.22%
2024/03/28	0	0.00	1	60.20	60.00	-1	367	-0.27%
2024/03/27	0.1	59.50	0	0.00	59.70	0.1	368	0.03%
2024/03/26	0.1	60.40	0	0.00	59.50	0.1	373	0.03%
2024/03/25	0.1	60.30	0	0.00	60.60	0.1	374	0.02%
2024/03/22	0.1	59.30	0	0.00	59.90	0.1	379	0.03%
2024/03/21	0.1	59.89	2	59.55	59.60	-1.9	395	-0.48%
2024/03/20	1	60.77	0	0.00	60.10	1	404	0.26%
2024/03/19	0	59.60	0.6	59.72	59.70	-0.6	423	-0.14%
2024/03/18	1.1	59.51	0	0.00	59.90	1.1	428	0.25%
2024/03/15	0.1	60.56	0.1	61.00	60.40	0	430	0.01%
2024/03/14	0	0.00	0.1	62.40	61.30	-0.1	456	-0.01%
2024/03/13	0.1	62.25	1.1	63.24	61.80	-1	479	-0.21%
2024/03/08	0.1	63.22	1	64.00	62.90	-0.9	526	-0.17%
2024/03/07	0.3	63.85	0	0.00	63.70	0.3	540	0.05%
2024/03/06	0.1	65.30	0	0.00	64.90	0.1	550	0.01%
2024/03/04	1	65.80	1	65.50	65.40	0	701	0.00%
2024/02/29	8	66.24	0	0.00	66.80	8	797	1.00%
2024/02/22	0	0.00	1	64.80	64.80	-1	915	-0.11%
2024/02/16	1	64.60	0	0.00	65.00	1	922	0.11%
2024/01/29	0	0.00	1	64.70	64.90	-1	914	-0.11%
2024/01/25	0	0.00	1	64.90	64.80	-1	925	-0.11%
2024/01/17	1	67.00	0	0.00	64.50	1	925	0.11%
2023/12/27	0	0.00	0	70.80	70.30	0	888	0.00%
2023/12/26	0	70.40	0	0.00	70.50	0	886	0.00%
2023/12/18	1	73.20	1	72.20	72.20	0	867	0.00%
2023/12/14	2	75.10	0	0.00	75.10	2	845	0.24%
2023/12/13	0	74.50	0	0.00	74.60	0	829	0.00%
2023/12/11	1	74.80	41	74.74	74.20	-40	830	-4.82%
2023/12/08	3	75.50	0	0.00	76.20	3	802	0.37%
2023/12/06	0	0.00	9	74.07	74.00	-9	770	-1.17%
2023/12/05	40	77.67	0	0.00	74.90	40	748	5.34%
2023/11/30	2	76.50	1	75.70	75.70	1	710	0.14%
2023/11/29	8	76.91	2	78.00	77.80	6	685	0.88%
2023/11/28	7	75.50	0	0.00	75.10	7	625	1.12%
2023/11/27	9	74.28	4.3	73.71	74.40	4.7	585	0.81%
2023/11/24	0.3	73.05	1	74.50	73.70	-0.7	518	-0.14%
2023/11/23	0	0.00	1	69.20	68.60	-1	399	-0.25%
2023/11/22	1	68.20	0	0.00	68.00	1	389	0.26%
2023/11/14	0	0.00	4	63.70	63.70	-4	357	-1.12%
2023/11/02	0	0.00	1	64.20	64.60	-1	358	-0.28%
2023/10/26	0	63.50	0	0.00	62.40	0	345	0.00%
2023/10/13	0	0.00	1	66.10	67.90	-1	360	-0.28%
2023/09/20	0	0.00	1	67.20	66.90	-1	376	-0.27%
2023/09/18	1	69.20	0	0.00	68.80	1	373	0.27%
2023/09/14	0	0.00	4.2	68.19	68.40	-4.2	365	-1.16%
2023/09/11	1	67.40	2	67.50	67.50	-1	365	-0.27%
2023/09/04	0	0.00	1	67.60	66.60	-1	364	-0.27%
2023/09/01	2	67.35	0	0.00	66.70	2	346	0.58%
2023/08/18	0	0.00	1	61.40	61.20	-1	374	-0.27%
2023/07/27	0.2	64.60	0	0.00	65.00	0.2	430	0.05%
2023/07/26	0	0.00	1	63.20	62.60	-1	426	-0.23%
2023/07/18	0	0.00	0	65.20	64.90	0	487	-0.01%
2023/07/17	0	0.00	2.6	65.41	66.10	-2.6	495	-0.52%
2023/07/12	0	0.00	1	66.70	66.50	-1	566	-0.18%
2023/07/11	0	0.00	2	67.00	66.80	-2	603	-0.34%
2023/07/05	1	67.91	0	0.00	67.80	1	784	0.13%
2023/07/04	0	67.60	0	0.00	68.00	0	789	0.00%
2023/06/16	0	0.00	1	69.10	69.00	-1	1,031	-0.10%
2023/06/15	0	0.00	0.1	69.90	69.70	-0.1	1,047	-0.01%
2023/06/14	0.1	69.20	0	0.00	69.00	0.1	1,062	0.00%
2023/06/13	0	69.27	1	69.10	69.40	-1	1,082	-0.09%
2023/06/08	2	70.00	2	69.50	69.50	0	1,195	0.00%
2023/06/06	2	72.35	2	71.10	71.10	0	1,342	0.00%
2023/06/05	1	72.50	2	73.45	73.40	-1	1,484	-0.07%
2023/06/02	2	73.00	0	0.00	73.00	2	1,599	0.13%
2023/05/29	1	69.30	0	0.00	69.90	1	1,776	0.06%
2023/05/26	1	68.20	1	67.80	67.80	0	1,783	0.00%
2023/05/25	4	69.70	0	0.00	69.00	4	1,791	0.22%
2023/05/18	0	0.00	1.6	70.00	70.50	-1.6	2,182	-0.07%
2023/05/17	3	69.23	0	0.00	69.50	3	2,189	0.14%
2023/05/15	0	0.00	1	66.80	67.30	-1	2,211	-0.05%
2023/05/10	0	0.00	0.1	68.30	68.60	-0.1	2,218	-0.01%
2023/05/05	3	70.90	3	70.53	70.30	0	2,213	0.00%
2023/04/28	2	70.05	2	69.80	69.00	0	2,230	0.00%
2023/04/24	1	71.00	0	0.00	71.10	1	2,203	0.05%
2023/04/20	0	0.00	3	74.30	73.20	-3	2,178	-0.14%
2023/04/19	1	76.00	0	0.00	74.70	1	2,174	0.05%
2023/04/18	1	76.70	0	0.00	76.90	1	2,164	0.05%
2023/04/17	1	76.60	0	0.00	77.40	1	2,127	0.05%
2023/04/14	2	77.75	2	77.95	76.80	0	2,107	0.00%
2023/04/13	6	77.23	2	77.60	75.50	4	2,067	0.19%
2023/04/12	0	0.00	2	76.50	77.00	-2	2,003	-0.10%
2023/04/11	1	75.10	1	74.90	75.00	0	1,957	0.00%
2023/04/10	3	75.93	2	75.65	74.80	1	1,942	0.05%
2023/03/31	0	75.00	0	0.00	74.00	0	1,865	0.00%
2023/03/30	1.2	72.40	0	0.00	72.60	1.2	1,839	0.07%
2023/03/29	1.2	72.40	0	0.00	72.20	1.2	1,828	0.07%
2023/03/28	3.2	74.23	3	73.53	73.30	0.2	1,811	0.01%
2023/03/27	0.2	77.60	0	0.00	76.60	0.2	1,782	0.01%
2023/03/24	0.1	78.50	1	78.40	78.10	-0.9	1,767	-0.05%
2023/03/23	4	78.30	0	0.00	79.10	4	1,740	0.23%
2023/03/22	0.1	75.80	0	0.00	75.40	0.1	1,663	0.01%
2023/03/20	1	75.90	6	73.95	76.50	-5	1,626	-0.31%
2023/03/17	0	0.00	21	75.13	75.00	-21	1,615	-1.30%
2023/03/16	7	75.87	0	0.00	74.50	7	1,595	0.44%
2023/03/15	20	77.60	8	78.34	76.30	12	1,580	0.76%
2023/03/14	5.1	76.19	1	75.30	75.30	4.1	1,538	0.27%
2023/03/13	1.1	76.18	1	77.00	77.00	0.1	1,534	0.01%
2023/03/10	5.1	78.08	4	77.25	78.50	1.1	1,502	0.07%
2023/03/09	16.2	81.41	2.3	80.69	80.70	13.9	1,448	0.96%
2023/03/08	6.5	79.68	5	79.86	80.00	1.5	1,349	0.11%
2023/03/07	5	74.98	3	75.80	76.80	2	1,199	0.17%
2023/03/06	1	74.70	2	71.60	76.00	-1	1,069	-0.09%
2023/03/03	3	69.93	6	69.92	69.10	-3	931	-0.32%
2023/03/02	1	65.80	0	0.00	66.10	1	872	0.11%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/24	0	67.20	0	0.00	66.80	0	856	0.00%
2023/02/23	1	67.70	0	0.00	68.10	1	847	0.12%
2023/02/22	3	67.33	4	67.70	67.20	-1	837	-0.12%
2023/02/21	5	69.70	1	69.80	69.40	4	817	0.49%
2023/02/20	4	70.28	3	70.17	70.40	1	800	0.12%
2023/02/17	3	70.90	3	71.07	71.50	0	752	0.00%
2023/02/16	2	66.40	0	0.00	69.30	2	548	0.36%
2023/02/15	2	62.80	0	0.00	63.00	2	460	0.44%
2023/02/14	1	62.30	1	63.00	62.60	0	451	0.00%
2023/02/09	1	61.10	0	0.00	60.50	1	446	0.22%
2023/02/07	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/06	1	63.10	1	62.70	62.70	0	442	0.00%
2023/02/03	0	0.00	2	64.50	63.50	-2	442	-0.45%
2023/02/02	2	63.40	0	0.00	64.70	2	441	0.45%
2023/02/01	0	0.00	0.6	62.30	63.80	-0.6	426	-0.14%
2023/01/31	0	0.00	2	58.90	60.70	-2	401	-0.50%
2023/01/17	0	0.00	0.5	57.50	57.50	-0.5	390	-0.13%
2023/01/16	0	0.00	1.1	57.61	57.50	-1.1	392	-0.27%
2023/01/13	1	60.10	1	58.40	58.20	0	391	0.00%
2023/01/11	0	0.00	1	59.10	59.00	-1	383	-0.26%
2023/01/10	1	58.70	5	58.70	58.60	-4	381	-1.05%
2023/01/09	1	58.50	1	58.30	58.90	0	379	0.00%
2023/01/06	0	0.00	5	56.80	57.30	-5	370	-1.35%
2022/12/23	2	56.10	0	0.00	56.00	2	388	0.51%
2022/12/20	1	57.70	1	55.80	55.80	0	407	0.00%
2022/12/14	1	60.20	1	60.40	60.40	0	422	0.00%
2022/12/12	0.2	61.00	0	0.00	60.50	0.2	423	0.05%
2022/12/07	1	60.40	4	59.90	59.40	-3	440	-0.68%
2022/12/05	1.4	64.39	2	63.50	64.50	-0.6	435	-0.14%
2022/12/02	4	60.63	0	0.00	60.70	4	427	0.94%
2022/12/01	0	59.00	0	0.00	58.50	0	426	0.00%
2022/11/29	0	56.50	0	0.00	56.70	0	443	0.00%
2022/11/25	1	58.70	2	57.80	57.40	-1	501	-0.20%
2022/11/22	1	56.20	1	56.00	56.00	0	540	0.00%
2022/11/18	1	57.60	1	56.40	56.40	0	552	0.00%
2022/11/17	0.3	58.00	0	0.00	57.90	0.3	557	0.05%
2022/11/16	0	0.00	3.2	58.75	58.30	-3.2	561	-0.57%
2022/11/11	0	0.00	1	56.80	55.60	-1	567	-0.18%
2022/11/10	1	55.50	1	55.70	55.10	0	567	0.00%
2022/11/09	1	55.70	0	0.00	55.80	1	568	0.18%
2022/11/07	10	54.85	0	0.00	54.50	10	570	1.75%
2022/11/04	1	52.50	3	53.30	54.20	-2	565	-0.35%
2022/11/03	1	52.60	1	53.20	53.10	0	573	0.00%
2022/11/01	2	51.60	0	0.00	51.90	2	580	0.34%
2022/10/31	1.2	52.22	1	52.00	51.90	0.2	585	0.03%
2022/10/24	0	0.00	1	50.70	50.50	-1	641	-0.16%
2022/10/21	1	50.50	0	0.00	49.95	1	667	0.15%
2022/10/20	1	49.90	1	50.10	50.20	0	696	0.00%
2022/10/05	0	0.00	1	52.30	52.30	-1	944	-0.11%
2022/10/04	1	51.30	1	51.70	51.70	0	960	0.00%
2022/10/03	1	51.50	0	0.00	50.70	1	974	0.10%
2022/09/28	0.2	48.60	0	0.00	48.40	0.2	985	0.02%
2022/09/23	1	55.60	1	54.50	54.50	0	977	0.00%
2022/09/20	1	58.80	1	58.10	58.10	0	1,001	0.00%
2022/09/19	1	58.70	1	58.90	58.60	0	1,008	0.00%
2022/09/16	1.1	59.81	7.2	59.95	59.00	-6.2	1,014	-0.61%
2022/09/15	0	0.00	1	61.10	61.00	-1	1,008	-0.10%
2022/09/14	3	61.27	0	0.00	61.00	3	1,003	0.30%
2022/09/13	3	65.57	0	0.00	64.00	3	997	0.30%
2022/09/12	1.1	68.76	0	0.00	67.20	1.1	986	0.11%
2022/08/30	0	0.00	1	58.70	58.40	-1	970	-0.10%
2022/08/29	0	0.00	8	58.58	58.10	-8	969	-0.82%
2022/08/26	0	0.00	4	61.95	61.40	-4	959	-0.42%
2022/08/25	1	61.70	1	61.50	61.50	0	952	0.00%
2022/08/23	1	57.90	0	0.00	60.30	1	906	0.11%
2022/08/19	0	0.00	2	57.00	57.00	-2	877	-0.23%
2022/08/18	2	56.50	0	0.00	56.50	2	875	0.23%
2022/08/15	0	0.00	1	55.50	55.60	-1	857	-0.12%
2022/08/12	1	54.80	0	0.00	55.10	1	850	0.12%
2022/08/10	1	52.70	1	52.10	52.20	0	843	0.00%
2022/08/05	0	0.00	1	52.20	52.20	-1	847	-0.12%
2022/08/04	1	51.20	1	51.00	51.70	0	847	0.00%
2022/08/01	0	0.00	1	54.80	54.90	-1	836	-0.12%
2022/07/26	1	57.20	0	0.00	54.70	1	823	0.12%
2022/07/25	1	55.30	2	56.35	56.30	-1	813	-0.12%
2022/07/22	2	56.55	4	56.90	55.90	-2	813	-0.25%
2022/07/21	4	56.25	0	0.00	57.20	4	816	0.49%
2022/07/20	7	56.84	1	56.90	55.60	6	807	0.74%
2022/07/19	5	57.84	2	57.30	57.00	3	803	0.37%
2022/07/18	3	57.27	2	57.20	59.00	1	780	0.13%
2022/07/15	2	54.74	0	0.00	57.50	2	651	0.31%
2022/07/13	1	50.20	1	51.00	51.00	0	588	0.00%
2022/07/11	0	0.00	2	51.65	50.90	-2	599	-0.33%
2022/07/05	0	0.00	1	49.45	49.75	-1	613	-0.16%
2022/07/04	1	48.00	0	0.00	49.20	1	607	0.16%
2022/06/29	2	53.90	2	52.40	52.30	0	582	0.00%
2022/06/24	1	56.00	0	0.00	56.00	1	601	0.17%
2022/06/22	0	0.00	0	56.70	55.50	0	633	0.00%
2022/06/21	0	0.00	1	58.00	58.20	-1	629	-0.16%
2022/06/17	0	0.00	1	59.60	59.20	-1	611	-0.16%
2022/06/14	0	0.00	10	63.31	63.80	-10	624	-1.60%
2022/06/13	1	63.90	0	0.00	63.50	1	636	0.16%
2022/06/08	0	0.00	9	67.82	67.70	-9	644	-1.40%
2022/06/07	0	0.00	1	68.30	67.60	-1	646	-0.15%
2022/06/06	1	69.40	0	0.00	69.30	1	645	0.15%
2022/05/31	0	0.00	1	67.60	67.50	-1	676	-0.15%
2022/05/25	0	0.00	1	64.30	64.30	-1	688	-0.15%
2022/05/20	0	0.00	3	65.30	64.80	-3	715	-0.42%
2022/05/18	0	66.10	0	0.00	65.10	0	717	0.00%
2022/05/17	4	64.00	5	63.60	64.80	-1	718	-0.14%
2022/05/12	0	0.00	1	60.90	59.90	-1	718	-0.14%
2022/05/10	1	62.70	2	62.85	63.10	-1	720	-0.14%
2022/05/09	0	0.00	1	63.20	62.80	-1	722	-0.14%
2022/05/05	2	67.90	3	67.20	67.20	-1	732	-0.14%
2022/05/03	0	0.00	3	66.10	66.30	-3	750	-0.40%
2022/04/27	0	0.00	1	63.70	63.70	-1	773	-0.13%
2022/04/25	0	0.00	8	64.55	63.20	-8	788	-1.01%
2022/04/21	1	69.50	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	1	69.10	69.10	-1	823	-0.12%
2022/04/18	0	0.00	2	68.00	67.70	-2	891	-0.22%
2022/04/15	0.7	69.30	1	68.90	68.90	-0.4	915	-0.04%
2022/04/12	0	0.00	1	70.30	70.80	-1	1,040	-0.10%
2022/04/11	2	74.50	1	75.70	72.80	1	1,183	0.08%
2022/04/08	0	0.00	1	77.60	77.60	-1	1,248	-0.08%
2022/03/30	3	84.20	1	84.00	83.60	2	1,395	0.14%
2022/03/28	0	0.00	2	83.70	84.90	-2	1,456	-0.14%
2022/03/24	0	0.00	2	81.70	81.70	-2	1,505	-0.13%
2022/03/23	2	82.40	0	0.00	82.20	2	1,548	0.13%
2022/03/18	0	0.00	0.4	79.50	79.10	-0.4	1,655	-0.02%
2022/03/17	0	0.00	0	80.10	80.40	0	1,722	0.00%
2022/03/16	0	0.00	1	77.60	77.60	-1	1,795	-0.06%
2022/03/15	0.5	79.20	0	78.90	78.50	0.4	1,826	0.02%
2022/03/10	0	0.00	1	82.41	82.30	-1	2,367	-0.04%
2022/03/09	0	80.70	0	0.00	80.60	0	2,518	0.00%
2022/03/03	2.1	90.57	0	0.00	89.20	2.1	4,106	0.05%
2022/03/01	5	89.56	0	0.00	90.30	5	5,273	0.09%
2022/02/25	0	88.80	0	88.00	87.70	0	5,474	0.00%
2022/02/24	0.2	88.00	0	0.00	87.30	0.2	5,554	0.00%
2022/02/23	1	90.10	1	90.11	90.20	0	5,570	0.00%
2022/02/22	1	89.70	0	0.00	90.00	1	5,586	0.02%
2022/02/18	0.4	90.95	0	0.00	92.20	0.4	5,651	0.01%
2022/02/17	1	93.50	0	0.00	91.50	1	5,663	0.02%
2022/02/14	0	0.00	7	90.03	90.10	-7	5,714	-0.12%
2022/02/09	0	0.00	0.1	93.70	93.70	-0.1	5,730	0.00%
2022/02/08	0	0.00	0.1	92.80	92.90	-0.1	5,748	0.00%
2022/02/07	0	0.00	0.1	89.98	91.80	-0.1	5,763	0.00%
2022/01/26	0	0.00	1	88.70	88.20	-1	5,790	-0.02%
2022/01/24	1	88.50	0	90.30	90.50	1	5,792	0.02%
2022/01/21	0	0.00	3	90.83	90.00	-3	5,790	-0.05%
2022/01/19	1	93.68	0	0.00	92.80	1	5,810	0.02%
2022/01/17	0	0.00	1	92.00	94.70	-1	5,779	-0.02%
2022/01/14	1	90.70	1	91.40	91.60	0	5,774	0.00%
2022/01/13	1	92.70	1	92.61	92.60	0	5,748	0.00%
2022/01/12	2	94.50	3	93.10	93.10	-1	5,739	-0.02%
2022/01/11	4	95.95	3	95.33	94.70	1	5,711	0.02%
2022/01/10	2	97.55	2	97.35	98.00	0	5,675	0.00%
2022/01/07	2	100.10	3	98.13	97.90	-1	5,663	-0.02%
2022/01/06	3	101.17	2	100.75	100.00	1	5,630	0.02%
2022/01/05	3.1	103.82	1	105.00	103.00	2.1	5,605	0.04%
2022/01/04	18	105.89	1	106.00	105.50	17	5,555	0.31%
2022/01/03	0	0.00	2.2	104.47	104.50	-2.2	5,410	-0.04%
2021/12/30	2	100.75	4	101.38	101.00	-2	5,348	-0.04%
2021/12/29	0	0.00	1	99.50	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	1	99.60	0	0.00	99.30	1	5,307	0.02%
2021/12/24	1	98.30	2	98.05	97.60	-1	5,285	-0.02%
2021/12/23	2	99.60	0	0.00	98.70	2	5,269	0.04%
2021/12/22	1	99.30	0	0.00	99.10	1	5,243	0.02%
2021/12/21	7.2	98.39	0	0.00	98.40	7.2	5,213	0.14%
2021/12/20	2	98.10	16	98.09	97.60	-14	5,189	-0.27%
2021/12/17	0.1	100.15	0	0.00	99.50	0.1	5,132	0.00%
2021/12/16	2	101.75	8	101.50	101.00	-6	5,096	-0.12%
2021/12/15	1	100.51	0.6	102.00	100.50	0.4	5,079	0.01%
2021/12/13	2.1	103.50	3	101.00	103.00	-0.9	5,006	-0.02%
2021/12/10	5	102.20	3	102.67	101.00	2	4,945	0.04%
2021/12/09	0.1	106.00	2	106.00	106.00	-1.9	4,867	-0.04%
2021/12/08	6	105.83	5	105.30	105.00	1	4,825	0.02%
2021/12/07	18	106.17	5	106.40	105.50	13	4,723	0.28%
2021/12/06	8	114.63	8	114.00	114.50	0	4,378	0.00%
2021/12/03	1	115.49	1	116.00	116.50	0	4,312	0.00%
2021/12/02	14	116.29	6	116.00	113.00	8	4,177	0.19%
2021/12/01	10	117.50	13	117.85	117.00	-3	3,918	-0.08%
2021/11/30	44	118.72	23	119.59	117.00	21	3,566	0.59%
2021/11/29	8	110.94	14	113.07	113.50	-6	3,000	-0.20%
2021/11/26	23	113.11	14.1	113.28	115.50	9	2,633	0.34%
2021/11/25	9	110.22	10	112.75	111.50	-1	1,878	-0.05%
2021/11/24	1	103.50	24.1	103.48	105.00	-23.1	1,479	-1.56%
2021/11/23	3.1	97.25	8	97.14	95.50	-4.9	1,280	-0.38%
2021/11/22	0	0.00	1	93.80	93.60	-1	1,208	-0.08%
2021/11/19	3	92.23	0	0.00	92.40	3	1,201	0.25%
2021/11/18	3	92.80	0	0.00	92.00	3	1,203	0.25%
2021/11/17	14	93.06	12.1	93.36	93.40	1.9	1,196	0.16%
2021/11/16	0	0.00	0.1	89.70	89.60	-0.1	1,227	0.00%
2021/11/15	1	90.10	2.3	90.30	90.70	-1.3	1,294	-0.10%
2021/11/11	0.1	88.00	1	87.00	87.10	-0.9	1,312	-0.07%
2021/11/09	0	0.00	3	88.20	88.20	-3	1,378	-0.22%
2021/11/05	0	0.00	0.1	88.40	87.60	-0.1	1,418	0.00%
2021/11/04	11	89.39	6	87.00	87.00	5	1,454	0.34%
2021/11/03	12	88.53	10.1	87.01	87.00	1.9	1,461	0.13%
2021/11/02	1.2	83.67	0.3	83.72	83.00	0.9	1,481	0.06%
2021/11/01	1	87.40	1	87.50	87.50	0	1,509	0.00%
2021/10/29	1	87.10	0.2	86.70	86.80	0.8	1,561	0.05%
2021/10/28	0	0.00	2	87.00	85.90	-2	1,566	-0.13%
2021/10/27	0.1	84.80	3	85.50	85.80	-2.9	1,549	-0.19%
2021/10/26	0	0.00	2	85.20	85.10	-2	1,566	-0.13%
2021/10/22	2	85.20	2	83.95	84.00	0	1,622	0.00%
2021/10/20	0	0.00	0.1	82.90	82.90	-0.1	1,666	0.00%
2021/10/18	0	81.20	1	81.40	80.60	-1	1,762	-0.05%
2021/10/15	0	0.00	2	80.65	81.80	-2	1,811	-0.11%
2021/10/13	1.2	77.29	1	77.10	78.40	0.2	1,865	0.01%
2021/10/08	1.2	79.78	0	83.70	79.90	1.2	1,912	0.06%
2021/10/07	1	77.50	0	0.00	80.90	1	1,941	0.05%
2021/10/05	0	0.00	1	80.00	80.50	-1	2,027	-0.05%
2021/10/04	0	0.00	1	80.70	78.90	-1	2,113	-0.05%
2021/10/01	1	80.10	5	80.82	80.50	-4	2,170	-0.18%
2021/09/30	3.1	84.39	0	0.00	84.40	3.1	2,375	0.13%
2021/09/29	4	84.18	2.1	82.28	82.00	1.9	2,625	0.07%
2021/09/27	0	0.00	0	89.50	89.80	0	2,900	0.00%
2021/09/24	2.1	89.62	0	90.00	89.10	2.1	3,173	0.07%
2021/09/17	0.1	87.80	1	88.50	89.70	-0.9	3,741	-0.02%
2021/09/15	1.2	89.43	0	0.00	89.40	1.2	3,852	0.03%
2021/09/14	1	92.00	0	0.00	91.40	1	3,980	0.03%
2021/09/13	0	0.00	0	92.00	91.60	0	4,066	0.00%
2021/09/10	0	0.00	0.1	92.80	92.70	-0.1	4,166	0.00%
2021/09/09	2	91.80	0	0.00	91.70	2	4,652	0.04%
2021/09/08	2.1	91.46	2.1	90.60	89.90	0.1	4,965	0.00%
2021/09/07	3	92.63	0	0.00	91.80	3	5,047	0.06%
2021/09/06	1	94.70	0	0.00	93.30	1	5,158	0.02%
2021/09/03	3	95.01	5	95.72	95.40	-2	5,294	-0.04%
2021/09/02	1	99.00	0	0.00	98.50	1	5,290	0.02%
2021/08/26	0.1	101.50	0	0.00	101.50	0.1	5,548	0.00%
2021/08/25	0.1	103.00	0	0.00	104.00	0.1	5,627	0.00%
2021/08/23	1	99.80	1	100.50	100.50	0	5,722	0.00%
2021/08/20	2	94.00	2	95.50	96.80	0	5,777	0.00%
2021/08/19	4	95.48	2	97.10	93.00	2	5,800	0.03%
2021/08/18	0	0.00	1	97.90	101.50	-1	5,894	-0.02%
2021/08/17	1	98.90	1	98.30	96.00	0	6,084	0.00%
2021/08/16	1	101.50	0	0.00	100.00	1	6,124	0.02%
2021/08/13	1	103.00	4.1	103.01	103.00	-3.1	6,185	-0.05%
2021/08/11	0	0.00	0.1	110.50	107.50	-0.1	6,292	0.00%
2021/08/10	1	109.00	1	110.00	108.00	0	6,365	0.00%
2021/08/09	1	107.50	0	0.00	107.00	1	6,461	0.02%
2021/08/06	3	111.17	1	112.00	111.00	2	6,647	0.03%
2021/08/04	0	0.00	2	108.75	112.00	-2	6,864	-0.03%
2021/08/03	0	105.00	0	0.00	105.00	0	6,915	0.00%
2021/07/29	0.1	105.00	0	0.00	105.50	0.1	7,301	0.00%
2021/07/28	1.1	108.20	21	104.31	104.50	-19.9	7,375	-0.27%
2021/07/27	3	111.67	2	113.00	109.50	1	7,484	0.01%
2021/07/26	1	112.48	5	112.50	113.00	-4	7,612	-0.05%
2021/07/23	2	115.00	3	112.33	112.00	-1	7,663	-0.01%
2021/07/22	3	114.00	5	114.20	112.50	-2	7,736	-0.03%
2021/07/21	3	110.83	2	112.00	111.00	1	7,787	0.01%
2021/07/20	6	111.00	3	111.83	110.00	3	7,776	0.04%
2021/07/19	3	114.33	8	114.63	113.50	-5	7,786	-0.06%
2021/07/16	0.1	115.00	1	114.00	113.50	-1	7,830	-0.01%
2021/07/15	10.1	114.35	8	114.50	114.50	2.1	7,884	0.03%
2021/07/14	8.1	114.12	9	113.67	114.00	-0.9	8,022	-0.01%
2021/07/13	3	116.50	10.7	115.05	114.00	-7.7	8,058	-0.10%
2021/07/12	7	116.43	5	116.70	116.50	2	8,026	0.02%
2021/07/09	6	116.00	6.1	115.67	115.00	-0.1	8,040	0.00%
2021/07/08	11	120.77	7	119.64	119.00	4	8,066	0.05%
2021/07/07	45	124.64	45.2	121.78	120.50	-0.2	8,101	0.00%
2021/07/06	22	121.75	31.2	122.27	121.50	-9.2	7,972	-0.12%
2021/07/05	14	120.50	19	119.84	118.00	-5	7,865	-0.06%
2021/07/02	8	114.56	8	114.13	115.50	0	7,760	0.00%
2021/07/01	32.2	116.24	20	114.88	114.00	12.2	8,048	0.15%
2021/06/30	16	119.84	29.9	118.67	123.00	-13.9	8,037	-0.17%
2021/06/29	10	114.75	19	116.42	112.00	-9	7,900	-0.11%
2021/06/28	21	111.71	10	110.40	112.50	11	7,787	0.14%
2021/06/25	5	114.30	2.3	114.89	113.00	2.8	7,774	0.04%
2021/06/24	8	115.19	6	114.92	114.50	2	7,802	0.03%
2021/06/23	8	116.13	7	115.92	115.50	1	7,897	0.01%
2021/06/22	5	114.30	2	112.50	112.00	3	7,990	0.04%
2021/06/21	1	115.00	8	114.44	113.50	-7	8,099	-0.09%
2021/06/18	63.3	118.48	33	117.89	117.00	30.3	8,071	0.37%
2021/06/17	26	112.13	16.1	114.01	117.50	9.9	7,670	0.13%
2021/06/16	4	108.75	12	108.04	107.00	-8	7,512	-0.11%
2021/06/15	3	106.67	12	107.17	108.00	-9	7,507	-0.12%
2021/06/11	18	106.56	15	106.23	103.50	3	7,479	0.04%
2021/06/10	3	104.17	6	103.92	104.50	-3	7,614	-0.04%
2021/06/09	2	105.00	5	103.30	103.00	-3	7,802	-0.04%
2021/06/08	5	104.50	2	104.50	104.50	3	7,814	0.04%
2021/06/07	2	103.00	1	102.50	102.50	1	7,863	0.01%
2021/06/04	5	105.10	7	105.07	105.00	-2	7,874	-0.03%
2021/06/03	2	101.25	6	102.45	104.00	-4	7,867	-0.05%
2021/06/02	25	101.82	16	105.00	100.00	9	7,833	0.11%
2021/06/01	4	104.75	3	104.50	105.00	1	7,781	0.01%
2021/05/31	27	106.56	26	105.58	104.50	1	7,760	0.01%
2021/05/28	3	105.33	3	106.50	104.50	0	7,739	0.00%
2021/05/27	0	0.00	10	104.50	104.00	-10	7,708	-0.13%
2021/05/26	10	105.45	0	0.00	104.50	10	7,654	0.13%
2021/05/25	5	106.20	15	106.87	108.00	-10	7,623	-0.13%
2021/05/24	3	98.50	1	98.60	98.60	2	7,669	0.03%
2021/05/21	14	97.94	81	95.00	95.80	-67	8,044	-0.83%
2021/05/20	5	95.86	2	95.65	93.00	3	8,255	0.04%
2021/05/19	5	96.18	3	95.87	95.40	2	8,409	0.02%
2021/05/18	4	92.98	11	94.45	96.90	-7	8,638	-0.08%
2021/05/17	62	89.07	14	91.78	88.90	48	8,770	0.55%
2021/05/14	18.3	96.01	2	94.65	93.00	16.3	8,852	0.18%
2021/05/13	1	93.00	4	88.15	91.60	-3	8,935	-0.03%
2021/05/12	41	91.51	6	93.23	90.90	35	9,089	0.38%
2021/05/11	9	104.11	9	101.39	101.00	0	9,090	0.00%
2021/05/10	103	114.31	98	111.12	110.50	5	9,152	0.05%	大買/
2021/05/07	1	107.00	11	111.68	113.00	-10	9,214	-0.11%
2021/05/06	4	104.63	2	103.75	103.00	2	9,549	0.02%
2021/05/05	7	106.01	5	105.10	102.50	2	9,563	0.02%
2021/05/04	6	107.17	20	105.60	106.00	-14	9,851	-0.14%
2021/05/03	20	116.75	17	116.15	113.50	3	10,170	0.03%
2021/04/29	5	127.40	5	125.80	125.00	0	10,099	0.00%
2021/04/28	3	127.33	12	126.58	128.50	-9	10,166	-0.09%
2021/04/27	5	126.40	7	126.14	126.50	-2	10,239	-0.02%
2021/04/26	0	0.00	0.1	124.00	123.50	-0.1	10,222	0.00%
2021/04/23	6	121.67	12	122.33	122.50	-6	10,282	-0.06%
2021/04/22	14	120.54	2.1	120.46	119.50	11.9	10,494	0.11%
2021/04/21	15	124.30	31	124.44	123.50	-16	10,620	-0.15%
2021/04/20	31	127.50	15	128.50	127.50	16	10,940	0.15%
2021/04/19	39	125.58	38	125.00	123.00	1	10,902	0.01%
2021/04/16	4	124.00	3	124.17	123.00	1	10,940	0.01%
2021/04/15	8	124.50	6	124.50	124.00	2	11,107	0.02%
2021/04/14	9	120.33	8	121.88	125.00	1	11,202	0.01%
2021/04/13	9	121.44	5.1	125.46	122.50	3.9	11,300	0.03%
2021/04/12	9.1	123.66	2	121.50	121.50	7.1	11,314	0.06%
2021/04/09	21	126.88	8.1	126.31	126.00	12.9	11,401	0.11%
2021/04/08	12	133.25	10	133.80	131.00	2	11,427	0.02%
2021/04/07	32	133.66	9	132.11	133.50	23	11,575	0.20%
2021/04/06	3	127.00	22	127.50	129.50	-19	11,354	-0.17%
2021/04/01	18.1	121.86	54	121.69	121.50	-35.9	11,260	-0.32%
2021/03/31	6	117.75	4	120.25	117.50	2	11,387	0.02%
2021/03/30	2	120.00	4	120.50	118.50	-2	11,764	-0.02%
2021/03/29	19	118.00	3	121.50	117.00	16	11,926	0.13%
2021/03/26	6	119.08	11	119.14	119.50	-5	12,174	-0.04%
2021/03/25	39.2	114.58	1	116.00	114.00	38.2	12,118	0.32%
2021/03/24	17	124.82	13.6	124.73	120.00	3.4	12,075	0.03%
2021/03/23	0	0.00	3	131.00	131.00	-3	12,106	-0.02%
2021/03/22	2	131.25	3.4	130.65	130.50	-1.4	12,209	-0.01%
2021/03/19	1	133.00	3	132.83	133.00	-2	12,296	-0.02%
2021/03/18	4	134.88	4	136.38	134.50	0	12,427	0.00%
2021/03/17	1	136.00	2	136.50	134.00	-1	12,481	-0.01%
2021/03/16	31	136.08	6	136.83	134.50	25	12,505	0.20%
2021/03/15	6	133.83	6	132.92	134.50	0	12,413	0.00%
2021/03/12	4	129.13	7	129.43	128.00	-3	12,305	-0.02%
2021/03/11	3	126.00	3	128.33	131.00	0	12,362	0.00%
2021/03/10	0	115.00	12	119.25	121.50	-12	12,362	-0.10%
2021/03/09	5	112.50	7	114.00	110.50	-2	12,470	-0.02%
2021/03/08	8	120.37	0	0.00	117.00	8	12,466	0.06%
2021/03/05	0	0.00	1.1	125.00	122.00	-1.1	12,619	-0.01%
2021/03/04	1	125.00	2	127.75	127.00	-1	12,695	-0.01%
2021/03/03	4	125.63	15	127.67	130.00	-11	12,775	-0.09%
2021/03/02	8	130.50	6	134.50	126.00	2	12,890	0.02%
2021/02/26	6	125.00	6	129.08	130.00	0	13,034	0.00%
2021/02/25	2	133.50	7.7	134.23	132.00	-5.7	13,343	-0.04%
2021/02/24	18	129.69	7	133.14	129.00	11	13,326	0.08%
2021/02/23	56	139.55	65	138.30	137.50	-9	13,344	-0.07%
2021/02/22	13.2	133.70	47.8	134.57	139.50	-34.6	13,052	-0.27%
2021/02/19	12	125.21	36.7	124.63	127.50	-24.7	13,152	-0.19%
2021/02/18	16.4	120.89	41	121.30	124.00	-24.6	13,244	-0.19%
2021/02/17	29.6	117.43	33	116.14	117.50	-3.4	13,484	-0.03%
2021/02/05	7	106.50	13	106.23	107.00	-6	13,531	-0.04%
2021/02/04	30	106.72	14	105.04	104.00	16	13,967	0.11%
2021/02/03	10.1	104.49	13	105.23	104.00	-2.9	14,127	-0.02%
2021/02/02	2	99.70	5	100.80	100.00	-3	13,906	-0.02%
2021/02/01	8	95.54	5	96.88	96.50	3	13,833	0.02%
2021/01/29	27	99.77	4	100.73	98.50	23	13,785	0.17%
2021/01/28	8	102.58	15	104.90	101.00	-7	13,657	-0.05%
2021/01/27	2	101.00	3	101.33	100.50	-1	13,700	-0.01%
2021/01/26	10.3	102.83	7.2	103.81	99.10	3.1	13,769	0.02%
2021/01/25	5	105.90	37.3	106.04	107.00	-32.3	13,404	-0.24%
2021/01/22	3	97.30	3	97.50	97.60	0	12,966	0.00%
2021/01/21	0	0.00	16	96.46	98.00	-16	12,896	-0.12%
2021/01/20	7	96.36	8.1	94.80	93.80	-1.1	12,789	-0.01%
2021/01/19	2	100.85	3	100.00	99.00	-1	12,639	-0.01%
2021/01/18	26	100.41	10	99.81	100.50	16	12,578	0.13%
2021/01/15	43	100.99	17	102.53	101.00	26	12,515	0.21%
2021/01/14	42	100.23	8	100.95	102.50	34	12,336	0.28%
2021/01/13	9	100.20	29	99.70	100.00	-20	12,264	-0.16%
2021/01/12	19	92.48	1	92.80	93.20	18	12,028	0.15%
2021/01/11	6	95.80	0	0.00	95.60	6	12,396	0.05%
2021/01/08	8	97.80	3	99.17	95.20	5	12,534	0.04%
2021/01/07	5	98.02	4.1	95.37	97.50	0.9	12,342	0.01%
2021/01/06	14	98.79	33	99.82	96.00	-19	12,234	-0.16%
2021/01/05	3	97.53	3	98.70	97.70	0	12,030	0.00%
2021/01/04	12	97.21	12	96.85	97.50	0	11,917	0.00%
2020/12/31	24	92.23	28.2	91.41	91.60	-4.2	11,758	-0.04%
2020/12/30	17	87.06	14	89.49	91.90	3	11,606	0.03%
2020/12/29	7	86.49	7.5	86.22	84.80	-0.5	11,358	0.00%
2020/12/28	1	86.20	1	86.00	85.00	0	11,243	0.00%
2020/12/25	26	85.68	60.3	86.23	84.80	-34.3	11,135	-0.31%
2020/12/24	41.4	86.11	19.7	85.23	86.20	21.6	10,948	0.20%
2020/12/23	3	79.47	2	78.55	78.40	1	10,487	0.01%
2020/12/22	2	78.15	3	79.34	77.90	-1	10,269	-0.01%
2020/12/21	5	73.92	7.4	74.70	75.00	-2.4	9,943	-0.02%
2020/12/18	27	76.24	37.1	74.58	73.70	-10.1	9,853	-0.10%
2020/12/17	40.5	74.47	23	74.63	75.20	17.5	9,668	0.18%
2020/12/16	19	72.26	14	71.30	72.80	5	9,437	0.05%
2020/12/15	13	69.84	0	0.00	68.30	13	9,266	0.14%
2020/12/14	36.2	72.46	47	73.48	73.60	-10.8	9,095	-0.12%
2020/12/11	6	70.10	5.1	68.72	69.70	0.9	8,808	0.01%
2020/12/10	2.3	72.03	2	71.20	70.90	0.3	8,667	0.00%
2020/12/09	19.2	72.06	37	72.03	72.10	-17.8	8,565	-0.21%
2020/12/08	15	68.42	13	69.12	69.00	2	8,371	0.02%
2020/12/07	5	72.76	3	71.10	70.60	2	8,252	0.02%
2020/12/04	1	69.80	9.4	70.33	71.60	-8.4	8,135	-0.10%
2020/12/03	15	69.95	14.1	70.34	70.10	0.9	8,054	0.01%
2020/12/02	0	0.00	5.2	68.73	68.80	-5.2	7,885	-0.07%
2020/12/01	13	69.50	4.8	68.55	68.50	8.3	7,819	0.11%
2020/11/30	2.3	66.92	9.4	66.84	67.00	-7.2	7,659	-0.09%
2020/11/27	7.5	67.06	10	66.72	66.90	-2.5	7,549	-0.03%
2020/11/26	5	65.88	35.5	64.37	66.20	-30.5	7,437	-0.41%
2020/11/25	9	63.93	4	65.53	63.90	5	7,271	0.07%
2020/11/24	9	65.58	11.7	65.73	65.50	-2.7	7,077	-0.04%
2020/11/23	22	62.88	16	62.63	62.60	6	6,734	0.09%
2020/11/20	17	62.05	18	62.17	62.00	-1	6,608	-0.02%
2020/11/19	3	60.30	16.9	60.64	60.60	-13.9	6,320	-0.22%
2020/11/18	19.1	61.04	12	60.81	61.40	7.1	6,176	0.11%
2020/11/17	25	59.68	44	59.62	60.00	-19	5,780	-0.33%
2020/11/16	27	58.59	23.9	59.37	58.40	3.1	5,492	0.06%
2020/11/13	55	56.09	13	55.64	56.10	42	4,947	0.85%
2020/11/12	47	56.22	56.4	57.55	57.00	-9.4	4,661	-0.20%
2020/11/11	17.6	52.50	14	53.23	53.30	3.6	4,040	0.09%
2020/11/10	0	0.00	20	49.30	49.75	-20	3,616	-0.55%
2020/11/09	6	49.78	1	49.50	49.35	5	3,553	0.14%
2020/11/06	3	50.30	4	50.45	50.00	-1	3,499	-0.03%
2020/11/05	8	50.14	3.8	50.09	50.80	4.2	3,391	0.12%
2020/11/04	32	50.82	35	50.02	49.90	-3	3,238	-0.09%
2020/11/03	16	47.02	16	47.29	48.60	0	2,785	0.00%
2020/11/02	0	0.00	10	44.29	44.20	-10	2,637	-0.38%
2020/10/30	1	44.00	0	0.00	44.15	1	2,705	0.04%
2020/10/29	0	0.00	0.1	44.55	44.35	-0.1	2,751	0.00%
2020/10/27	13	46.66	1	46.30	46.70	12	2,770	0.43%
2020/10/26	1	46.50	5	46.65	46.50	-4	2,772	-0.14%
2020/10/23	1	47.15	0	0.00	46.85	1	2,750	0.04%
2020/10/22	7	47.40	7	46.30	46.45	0	2,721	0.00%
2020/10/21	20	50.18	1	50.00	48.20	19	2,642	0.72%
2020/10/20	3	49.20	2	49.83	49.20	1	2,518	0.04%
2020/10/19	12	49.28	4	49.99	49.50	8	2,366	0.34%
2020/10/16	12	44.89	11	44.89	47.00	1	1,867	0.05%
2020/10/15	1	42.75	0	0.00	42.75	1	1,653	0.06%
2020/10/14	0.1	43.30	0	0.00	43.50	0.1	1,670	0.01%
2020/10/08	1	42.80	1	42.70	42.55	0	1,652	0.00%
2020/10/07	13	42.92	10	43.10	43.10	3	1,649	0.18%
2020/10/06	2	42.35	1	43.30	42.35	1	1,627	0.06%
2020/10/05	1	41.30	11	41.51	41.40	-10	1,592	-0.63%
2020/09/30	11	41.26	1	41.80	41.80	10	1,596	0.63%
2020/09/29	1	41.00	2.7	41.42	41.25	-1.7	1,554	-0.11%
2020/09/23	1	40.55	0	0.00	40.20	1	1,496	0.07%
2020/09/17	0	0.00	1	42.45	42.55	-1	1,535	-0.07%
2020/09/16	1	42.35	0	0.00	42.00	1	1,565	0.06%
2020/09/15	1	42.70	0	0.00	42.65	1	1,591	0.06%
2020/08/31	1	42.10	1	42.10	41.75	0	2,018	0.00%
2020/08/28	0	0.00	1	42.40	42.15	-1	2,041	-0.05%
2020/08/26	0.2	42.45	2.2	42.50	42.45	-1.9	2,090	-0.09%
2020/08/25	1	42.10	0	0.00	42.25	1	2,109	0.05%
2020/08/24	1	42.25	0	0.00	42.25	1	2,141	0.05%
2020/08/21	1	42.85	0	0.00	42.70	1	2,166	0.05%
2020/08/18	0.4	46.85	0	0.00	46.85	0.4	2,228	0.02%
2020/08/17	1	46.55	2.7	46.89	48.00	-1.7	2,258	-0.08%
2020/08/05	1	34.50	4	34.71	34.55	-3	2,244	-0.13%
2020/08/04	2	34.50	8	34.44	34.35	-6	2,282	-0.26%
2020/08/03	2	34.98	2	35.25	34.85	0	2,350	0.00%
2020/07/31	0	0.00	11	34.77	34.70	-11	2,658	-0.41%
2020/07/30	2	34.50	5	34.55	34.45	-3	3,078	-0.10%
2020/07/29	1	34.50	4	34.48	34.20	-3	3,170	-0.09%
2020/07/28	6	34.70	0	0.00	34.10	6	3,170	0.19%
2020/07/27	7	35.39	5	35.49	35.35	2	3,244	0.06%
2020/07/24	5	35.12	7	35.80	35.70	-2	3,193	-0.06%
2020/07/23	0	0.00	4	34.89	35.25	-4	3,158	-0.13%
2020/07/22	10	34.30	4	34.21	34.20	6	3,161	0.19%
2020/07/21	0	0.00	9	33.90	33.85	-9	3,201	-0.28%
2020/07/17	1	33.00	0	0.00	32.85	1	3,227	0.03%
2020/07/16	0	0.00	1	33.45	33.15	-1	3,262	-0.03%
2020/07/15	2	33.28	0	0.00	33.05	2	3,278	0.06%
2020/07/14	1	33.55	0	0.00	33.55	1	3,318	0.03%
2020/07/13	1	33.65	0	0.00	33.65	1	3,356	0.03%
2020/07/10	3	34.02	0	0.00	33.65	3	3,500	0.09%
2020/07/09	0	0.00	2	35.00	34.90	-2	3,520	-0.06%
2020/07/08	0	0.00	2	35.00	35.00	-2	3,577	-0.06%
2020/07/07	1	34.85	0	0.00	34.80	1	3,663	0.03%
2020/07/06	0	0.00	3	34.75	35.10	-3	3,851	-0.08%
2020/07/03	0	0.00	2	34.65	34.50	-2	4,021	-0.05%
2020/07/01	0	0.00	2	34.63	34.55	-2	4,086	-0.05%
2020/06/30	0	0.00	1	34.40	34.40	-1	4,086	-0.02%
2020/06/29	0	0.00	1	34.65	34.70	-1	4,098	-0.02%
2020/06/23	2	35.20	0	0.00	35.20	2	4,168	0.05%
2020/06/22	1	35.70	2	35.88	35.50	-1	4,199	-0.02%
2020/06/19	2	36.50	10	36.70	36.20	-8	4,242	-0.19%
2020/06/18	0.5	36.20	0	0.00	36.60	0.5	4,242	0.01%
2020/06/17	0	0.00	10	36.28	36.15	-10	4,260	-0.23%
2020/06/16	0	0.00	10	35.93	36.35	-10	4,302	-0.23%
2020/06/15	0	0.00	6	35.80	35.50	-6	4,366	-0.14%
2020/06/10	10	37.30	5.9	37.43	37.30	4.1	4,452	0.09%
2020/06/09	8	37.68	0	0.00	37.20	8	4,513	0.18%
2020/06/05	4	38.18	0	0.00	38.15	4	4,554	0.09%
2020/06/04	0	0.00	2	38.45	38.70	-2	4,538	-0.04%
2020/06/03	7	38.13	6	38.18	37.95	1	4,507	0.02%
2020/06/01	6	38.26	3	37.97	38.40	3	4,457	0.07%
2020/05/29	2	37.23	4	37.43	37.40	-2	4,403	-0.05%
2020/05/28	8	37.98	18	37.80	37.90	-10	4,407	-0.23%
2020/05/27	3	37.00	0	0.00	36.75	3	4,323	0.07%
2020/05/26	0	0.00	5	36.80	36.65	-5	4,355	-0.11%
2020/05/25	1	35.65	0	0.00	36.50	1	4,385	0.02%
2020/05/22	0	0.00	1	36.85	36.25	-1	4,398	-0.02%
2020/05/21	1	37.25	0	0.00	37.25	1	4,407	0.02%
2020/05/20	10	37.30	2	37.70	37.10	8	4,467	0.18%
2020/05/19	2	36.20	10	36.05	36.75	-8	4,448	-0.18%
2020/05/18	7	36.00	1	36.55	35.70	6	4,457	0.13%
2020/05/15	2	37.20	0	0.00	36.50	2	4,478	0.04%
2020/05/14	7	37.73	2	36.98	36.20	5	4,452	0.11%
2020/05/13	3	38.00	3	38.17	37.90	0	4,433	0.00%
2020/05/12	5	38.24	1	38.45	38.40	4	4,428	0.09%
2020/05/11	7	38.53	6	38.57	38.35	1	4,449	0.02%
2020/05/08	3	38.33	2	38.20	37.55	1	4,441	0.02%
2020/05/07	13	39.31	6	40.03	39.20	7	4,380	0.16%
2020/05/06	23	36.93	27	37.79	38.15	-4	4,085	-0.10%
2020/05/05	0	0.00	1	34.35	34.70	-1	3,688	-0.03%
2020/05/04	1	33.80	0	0.00	33.70	1	3,668	0.03%
2020/04/30	2	34.40	6	34.85	34.40	-4	3,742	-0.11%
2020/04/29	5	34.13	1	34.35	34.15	4	3,684	0.11%
2020/04/28	3	34.62	0	0.00	34.30	3	3,696	0.08%
2020/04/27	1	34.20	13	34.58	34.45	-12	3,720	-0.32%
2020/04/24	18	34.01	2	33.80	33.80	16	3,691	0.43%
2020/04/23	4	33.33	3	33.52	33.45	1	3,703	0.03%
2020/04/22	1	32.80	0.7	33.20	33.20	0.3	3,718	0.01%
2020/04/17	3	34.53	6	34.71	33.75	-3	3,778	-0.08%
2020/04/16	3	33.88	8	34.25	34.30	-5	3,760	-0.13%
2020/04/15	9	34.54	4	35.11	34.20	5	3,757	0.13%
2020/04/14	4	33.23	1	33.35	33.55	3	3,688	0.08%
2020/04/13	5	33.08	0	0.00	32.65	5	3,813	0.13%
2020/04/10	1	34.65	2	34.25	34.40	-1	3,879	-0.03%
2020/04/09	9	35.62	6	36.47	33.95	3	4,140	0.07%
2020/04/08	7	33.95	5	34.24	35.40	2	4,011	0.05%
2020/04/07	2	31.95	3	32.05	32.20	-1	4,092	-0.02%
2020/03/30	0	0.00	10	29.48	29.60	-10	4,518	-0.22%
2020/03/27	0	0.00	1	29.70	29.65	-1	4,612	-0.02%
2020/03/25	2	27.98	2	28.08	28.35	0	4,624	0.00%
2020/03/24	0	0.00	2	25.85	25.80	-2	4,572	-0.04%
2020/03/23	1	24.75	0	0.00	24.75	1	4,545	0.02%
2020/03/20	2	27.10	0	0.00	27.00	2	4,520	0.04%
2020/03/19	3	25.50	1	25.25	25.25	2	4,478	0.04%
2020/03/18	0	0.00	4	29.25	28.05	-4	4,419	-0.09%
2020/03/17	8	29.04	0	0.00	28.60	8	4,403	0.18%
2020/03/16	5	29.88	2	30.20	29.50	3	4,367	0.07%
2020/03/12	1	31.70	11	32.06	31.65	-10	4,241	-0.24%
2020/03/10	0	0.00	6	35.03	36.15	-6	4,195	-0.14%
2020/03/09	3	35.75	0	0.00	35.75	3	4,197	0.07%
2020/03/05	0	0.00	7	38.75	38.65	-7	4,232	-0.17%
2020/03/03	7	38.61	0	0.00	38.70	7	4,237	0.17%
2020/03/02	2	36.70	4	37.48	38.05	-2	4,219	-0.05%
2020/02/27	0	0.00	5	39.00	37.80	-5	4,210	-0.12%
2020/02/26	0	39.70	0	0.00	39.65	0	4,164	0.00%
2020/02/25	1	40.65	0	0.00	40.60	1	4,108	0.02%
2020/02/24	4	40.65	3	40.57	40.65	1	4,069	0.02%
2020/02/21	6	41.51	5	41.52	41.20	1	4,045	0.02%
2020/02/20	2	40.60	0	0.00	40.55	2	3,968	0.05%
2020/02/19	0	0.00	4	40.73	40.90	-4	3,956	-0.10%
2020/02/18	2	40.45	0	0.00	40.45	2	3,928	0.05%
2020/02/17	0	40.30	0	0.00	40.30	0	3,916	0.00%
2020/02/14	0	0.00	10	40.50	40.60	-10	4,036	-0.25%
2020/02/12	0	0.00	2	41.20	41.10	-2	4,030	-0.05%
2020/02/11	15	40.53	2	40.85	40.30	13	3,986	0.33%
2020/02/06	5	40.13	3	40.15	40.10	2	4,272	0.05%
2020/02/05	5	40.07	1	39.95	39.55	4	4,410	0.09%
2020/02/04	3	38.17	5	39.82	39.95	-2	4,497	-0.04%
2020/02/03	2	36.35	5	35.60	36.35	-3	4,528	-0.07%
2020/01/31	3	38.15	2	38.38	38.15	1	4,551	0.02%
2020/01/30	6	39.02	4	39.33	38.95	2	4,553	0.04%
2020/01/20	5	43.25	2	43.40	43.25	3	4,499	0.07%
2020/01/17	2	43.78	20	43.75	43.65	-18	4,489	-0.40%
2020/01/16	1	43.80	1	43.60	43.30	0	4,441	0.00%
2020/01/15	2	43.20	10	43.44	43.15	-8	4,406	-0.18%
2020/01/14	1	42.70	1	43.50	43.50	0	4,341	0.00%
2020/01/13	10	42.35	2	42.55	42.40	8	4,296	0.19%
2020/01/10	7	42.68	1	42.55	42.80	6	4,272	0.14%
2020/01/09	1	43.10	1	42.75	42.95	0	4,251	0.00%
2020/01/08	1	42.50	4	42.21	42.25	-3	4,228	-0.07%
2020/01/07	11	43.22	4	45.08	43.00	7	4,175	0.17%
2020/01/06	1	46.05	10	46.18	46.10	-9	4,113	-0.22%
2020/01/03	7	46.54	108	46.84	45.95	-101	4,087	-2.47%	大賣/鉅額交易
2020/01/02	18	44.90	2	44.98	45.15	16	3,791	0.42%
2019/12/31	10	45.51	33	46.01	45.20	-23	3,800	-0.61%
2019/12/30	9	44.92	14.2	43.94	45.25	-5.2	3,615	-0.14%
2019/12/27	7	42.29	0	0.00	42.30	7	3,350	0.21%
2019/12/26	10	42.58	9	43.26	41.95	1	3,385	0.03%
2019/12/25	2	42.38	7	42.37	42.40	-5	3,429	-0.15%
2019/12/24	1	42.05	2	42.20	42.30	-1	3,477	-0.03%
2019/12/23	7	41.64	5	41.91	41.60	2	3,489	0.06%
2019/12/20	9	40.87	1	40.90	41.30	8	3,475	0.23%
2019/12/18	1	40.30	0	0.00	40.30	1	3,671	0.03%
2019/12/17	0	0.00	3	40.68	40.45	-3	3,729	-0.08%
2019/12/13	2	40.78	0	0.00	40.25	2	4,185	0.05%
2019/12/12	4	41.26	0	0.00	40.70	4	4,745	0.08%
2019/12/11	0	0.00	9	41.35	41.15	-9	4,771	-0.19%
2019/12/09	0	0.00	1.1	41.39	41.35	-1.1	4,807	-0.02%
2019/12/06	0	0.00	10	41.01	41.00	-10	4,856	-0.21%
2019/12/04	0	0.00	1	40.65	40.60	-1	4,921	-0.02%
2019/12/02	1	39.70	0	0.00	39.35	1	4,971	0.02%
2019/11/29	1.4	40.20	1	40.30	40.20	0.4	5,107	0.01%
2019/11/28	1.5	40.47	8	40.42	40.85	-6.5	5,234	-0.12%
2019/11/27	0	0.00	5	40.58	40.85	-5	5,261	-0.10%
2019/11/26	2	40.50	0.8	40.35	40.45	1.2	5,232	0.02%
2019/11/25	1	40.05	0	0.00	40.05	1	5,212	0.02%
2019/11/22	2	40.03	0.4	39.90	39.90	1.6	5,206	0.03%
2019/11/19	1	40.10	1	40.20	40.10	0	5,205	0.00%
2019/11/14	0	0.00	2	40.30	40.10	-2	5,204	-0.04%
2019/11/13	37	41.32	27	40.82	40.25	10	5,175	0.19%
2019/11/12	10	38.65	0	0.00	39.25	10	5,048	0.20%
2019/11/11	6	39.30	0	0.00	38.15	6	5,037	0.12%
2019/11/07	0	0.00	2	39.85	39.80	-2	5,002	-0.04%
2019/11/06	6	40.11	1	40.00	40.10	5	4,999	0.10%
2019/11/05	1	42.50	0	0.00	39.40	1	4,923	0.02%
2019/11/04	5	42.65	0	0.00	43.65	5	4,658	0.11%
2019/11/01	1	41.50	30	41.69	43.50	-29	4,567	-0.63%
2019/10/30	0	0.00	4	42.04	42.65	-4	4,271	-0.09%
2019/10/29	1	41.70	0	0.00	42.50	1	4,199	0.02%
2019/10/28	0	0.00	1	41.70	41.95	-1	4,166	-0.02%
2019/10/23	30	41.35	0	0.00	41.10	30	4,119	0.73%
2019/10/21	0	0.00	1	41.40	41.05	-1	4,118	-0.02%
2019/10/17	1	40.85	0	0.00	41.10	1	4,102	0.02%
2019/10/16	5	40.85	0	0.00	40.85	5	4,097	0.12%
2019/10/14	5	42.95	2	42.15	41.00	3	4,061	0.07%
2019/10/09	22	41.42	3	41.75	42.20	19	3,952	0.48%
2019/10/08	0	0.00	6	42.83	42.50	-6	3,851	-0.16%
2019/10/07	11	43.42	26	43.88	43.70	-15	3,832	-0.39%
2019/10/04	9	43.79	8.2	43.31	44.00	0.8	3,752	0.02%
2019/10/03	0.2	43.85	1	42.35	43.85	-0.8	3,681	-0.02%
2019/10/02	5	43.78	3	43.62	43.15	2	3,642	0.05%
2019/10/01	6	44.01	9	43.92	44.20	-3	3,580	-0.08%
2019/09/27	24	42.46	14	42.61	43.30	10	3,443	0.29%
2019/09/26	11	41.75	0	0.00	42.60	11	3,334	0.33%
2019/09/25	0	0.00	1	39.55	40.50	-1	3,213	-0.03%
2019/09/24	4	39.30	2	40.00	40.05	2	3,184	0.06%
2019/09/23	6	39.76	7	40.19	38.20	-1	3,078	-0.03%
2019/09/19	2	41.55	2	41.80	41.75	0	2,843	0.00%
2019/09/18	94	43.69	100	41.51	43.00	-6	2,751	-0.22%
2019/09/17	9	41.66	10.1	43.49	41.80	-1.1	2,375	-0.05%
2019/09/16	0	0.00	1	41.65	41.30	-1	1,806	-0.06%
2019/09/12	2	41.40	0	0.00	41.50	2	1,786	0.11%
2019/09/11	1	41.10	4	41.35	41.15	-3	1,758	-0.17%
2019/09/10	1	41.00	0	0.00	41.10	1	1,740	0.06%
2019/09/09	0	0.00	3	41.73	42.45	-3	1,667	-0.18%
2019/09/05	2	41.00	5	40.93	41.00	-3	1,552	-0.19%
2019/09/04	2	40.15	19	41.10	41.00	-17	1,506	-1.13%
2019/09/03	51	39.42	32	39.48	40.45	19	1,413	1.34%
2019/09/02	17	37.81	41	38.29	39.25	-24	1,259	-1.91%
2019/08/30	10	35.79	19	35.23	35.70	-9	1,131	-0.80%
2019/08/29	0	0.00	21	34.22	33.95	-21	1,086	-1.93%
2019/08/28	12	34.14	3	34.50	34.10	9	1,091	0.82%
2019/08/27	1	34.10	0	0.00	34.00	1	1,094	0.09%
2019/08/26	0	0.00	4	34.20	34.05	-4	1,098	-0.36%
2019/08/23	1	35.05	0.2	35.15	35.10	0.8	1,098	0.07%
2019/08/20	2	34.85	0	0.00	34.75	2	1,086	0.18%
2019/08/19	7	34.37	1	34.50	34.50	6	1,079	0.56%
2019/08/16	5	33.94	0	0.00	34.00	5	1,087	0.46%
2019/08/14	3	35.27	0	0.00	35.00	3	1,087	0.28%
2019/08/13	2	34.73	0	0.00	34.95	2	1,084	0.18%
2019/08/12	3	35.38	2	35.55	35.55	1	1,088	0.09%
2019/08/08	0	0.00	5	35.25	35.25	-5	1,086	-0.46%
2019/08/07	8	34.44	20	34.20	33.70	-12	1,078	-1.11%
2019/08/06	13	34.48	9	35.93	35.85	4	1,071	0.37%
2019/08/05	25	36.99	3	36.50	36.45	22	1,069	2.06%
2019/08/02	6	40.76	0	0.00	40.45	6	1,025	0.59%
2019/08/01	1	42.15	0	0.00	41.90	1	1,038	0.10%
2019/07/30	5	43.20	4	42.76	42.40	1	1,071	0.09%
2019/07/24	7	42.45	7	42.50	42.25	0	1,097	0.00%
2019/07/23	7	41.87	0	0.00	41.90	7	1,123	0.62%
2019/07/22	2	41.13	0	0.00	41.30	2	1,191	0.17%
2019/07/18	2	41.90	2	42.25	41.55	0	1,203	0.00%
2019/07/15	13	43.63	0	0.00	43.00	13	1,259	1.03%
2019/07/11	3	45.87	4	45.80	45.80	-1	1,372	-0.07%
2019/07/10	2	45.45	1	45.40	45.40	1	1,621	0.06%
2019/07/09	0	0.00	3	45.25	45.00	-3	1,657	-0.18%
2019/07/08	3	46.70	3	47.05	46.10	0	1,663	0.00%
2019/07/04	1	45.45	6.3	45.61	45.50	-5.3	1,710	-0.31%
2019/07/01	5	43.87	2	44.05	44.45	3	1,839	0.16%
2019/06/19	0	0.00	6	42.37	42.55	-6	2,101	-0.29%
2019/06/18	0	0.00	1	43.10	42.10	-1	2,124	-0.05%
2019/06/17	1	42.55	22	42.66	42.75	-21	2,138	-0.98%
2019/06/14	10	42.10	2	42.05	41.95	8	2,160	0.37%
2019/06/12	0	0.00	1	41.60	41.60	-1	2,293	-0.04%
2019/06/11	0	0.00	5	41.20	41.20	-5	2,469	-0.20%
2019/06/06	1	40.15	0	0.00	40.10	1	2,534	0.04%
2019/06/05	5	41.05	0	0.00	41.05	5	2,568	0.19%
2019/06/04	0	0.00	1	42.00	41.60	-1	2,614	-0.04%
2019/06/03	0	0.00	4	41.45	41.60	-4	2,665	-0.15%
2019/05/31	0	0.00	5	41.65	41.65	-5	2,704	-0.18%
2019/05/28	0	0.00	2	40.20	40.10	-2	3,007	-0.07%
2019/05/23	1	40.40	0	0.00	40.40	1	3,597	0.03%
2019/05/22	2	42.00	1	42.15	41.55	1	3,668	0.03%
2019/05/20	3	40.98	0	0.00	40.75	3	3,804	0.08%
2019/05/16	1	41.75	1	42.00	41.30	0	3,995	0.00%
2019/05/13	9	41.33	0	0.00	40.90	9	4,602	0.20%
2019/05/10	4	42.80	1	44.70	42.80	3	4,644	0.06%
2019/05/09	4	44.40	6	45.16	44.15	-2	4,634	-0.04%
2019/05/08	2	45.45	0	0.00	45.35	2	4,673	0.04%
2019/05/07	4	46.03	2	46.18	45.90	2	4,747	0.04%
2019/05/06	3	44.77	8	44.98	44.75	-5	4,751	-0.11%
2019/05/03	2	46.25	4	46.34	46.25	-2	4,785	-0.04%
2019/05/02	2	46.13	0	0.00	46.25	2	4,832	0.04%
2019/04/29	9	46.06	0	0.00	45.75	9	4,919	0.18%
2019/04/26	17	48.18	5	47.43	47.25	12	4,961	0.24%
2019/04/25	2	46.70	0	0.00	46.90	2	4,968	0.04%
2019/04/23	0	0.00	2	47.00	47.25	-2	5,111	-0.04%
2019/04/22	9	48.71	0	0.00	47.80	9	5,340	0.17%
2019/04/19	10	48.07	4	48.19	48.40	6	5,387	0.11%
2019/04/18	37	48.15	9	49.14	47.60	28	5,707	0.49%
2019/04/17	35	49.74	12	49.63	49.35	23	5,719	0.40%
2019/04/16	47	49.81	28	49.69	49.75	19	5,718	0.33%
2019/04/15	4	47.71	2	47.43	47.85	2	5,594	0.04%
2019/04/12	1	47.30	0	0.00	46.70	1	5,672	0.02%
2019/04/11	2	47.25	2	47.70	47.10	0	5,768	0.00%
2019/04/10	3	47.20	6	47.20	47.50	-3	5,923	-0.05%
2019/04/09	8	48.04	0	0.00	47.60	8	6,081	0.13%
2019/04/08	2	46.60	0	0.00	46.70	2	6,436	0.03%
2019/04/03	11	45.70	0	0.00	46.10	11	6,629	0.17%
2019/04/01	1	45.15	0	0.00	45.00	1	7,167	0.01%
2019/03/29	0	0.00	4	45.80	45.65	-4	7,536	-0.05%
2019/03/28	4	45.88	4	45.50	45.50	0	7,721	0.00%
2019/03/27	10	45.77	12	45.73	45.80	-2	7,865	-0.03%
2019/03/26	4	46.68	3	47.25	46.50	1	7,873	0.01%
2019/03/25	1	47.85	0	0.00	47.65	1	8,009	0.01%
2019/03/22	2	48.95	1	48.80	48.80	1	8,062	0.01%
2019/03/20	0	0.00	2	47.35	47.30	-2	8,230	-0.02%
2019/03/19	1	48.15	1	47.45	47.25	0	8,377	0.00%
2019/03/18	3	48.15	1	48.85	47.95	2	8,491	0.02%
2019/03/15	7	48.53	9.5	48.07	48.10	-2.5	8,770	-0.03%
2019/03/14	11	48.28	22	47.12	46.60	-11	9,044	-0.12%
2019/03/12	2	50.65	6	50.08	49.85	-4	9,301	-0.04%
2019/03/11	4	50.75	6	50.30	50.20	-2	9,448	-0.02%
2019/03/08	13	49.84	3	49.45	50.40	10	9,612	0.10%
2019/03/07	0	0.00	2	51.20	50.30	-2	9,642	-0.02%
2019/03/06	4	50.68	2.1	50.99	50.80	1.9	9,679	0.02%
2019/03/05	0	0.00	2	50.60	50.10	-2	9,708	-0.02%
2019/03/04	8	50.43	4	49.73	51.10	4	9,704	0.04%
2019/02/27	53	49.25	16	49.22	49.05	37	9,658	0.38%
2019/02/26	10	52.29	4	51.70	51.40	6	9,577	0.06%
2019/02/25	52	51.86	66	52.15	51.90	-14	9,563	-0.15%
2019/02/22	20	51.25	58	51.59	51.60	-38	9,450	-0.40%
2019/02/21	2	47.80	3	48.25	48.50	-1	9,149	-0.01%
2019/02/20	12	48.21	5	48.20	48.00	7	9,258	0.08%
2019/02/19	5	47.70	12	47.51	47.60	-7	9,267	-0.08%
2019/02/18	4	47.93	7	48.04	47.60	-3	9,242	-0.03%
2019/02/15	4	46.74	6	46.89	47.05	-2	9,163	-0.02%
2019/02/14	10	46.93	14	46.58	46.35	-4	9,095	-0.04%
2019/02/13	60	47.57	43	47.69	47.40	17	9,023	0.19%
2019/02/12	69	46.00	42	45.38	46.00	27	8,777	0.31%
2019/02/11	10	42.92	14	42.93	43.10	-4	8,609	-0.05%
2019/01/30	10	41.40	2	41.35	41.80	8	8,577	0.09%
2019/01/29	0	0.00	8	41.15	41.35	-8	8,614	-0.09%
2019/01/28	5	41.32	7	41.10	41.10	-2	8,652	-0.02%
2019/01/25	18	40.86	15	41.04	40.85	3	8,874	0.03%
2019/01/24	0	0.00	1	40.40	40.10	-1	9,167	-0.01%
2019/01/23	2	40.35	0	0.00	40.35	2	9,254	0.02%
2019/01/22	11	40.46	42	39.84	39.70	-31	9,268	-0.33%
2019/01/21	24	40.90	14	40.69	40.60	10	9,292	0.11%
2019/01/18	22	40.61	4	40.83	40.70	18	9,306	0.19%
2019/01/17	5	41.35	114	40.53	40.55	-109	9,334	-1.17%	大賣/鉅額交易
2019/01/16	69	41.15	124	40.99	40.90	-55	9,313	-0.59%	大賣/
2019/01/15	19	42.14	27	41.86	41.75	-8	9,273	-0.09%
2019/01/14	23	41.72	16	41.73	41.75	7	9,265	0.08%
2019/01/11	30	41.67	9	41.68	41.50	21	9,264	0.23%
2019/01/10	14	40.36	6	40.26	40.30	8	9,125	0.09%
2019/01/09	114	41.36	45	42.38	40.50	69	9,288	0.74%	大買/
2019/01/08	6	39.99	7	40.10	40.30	-1	8,992	-0.01%
2019/01/07	23	39.66	6	39.86	39.65	17	8,947	0.19%
2019/01/04	51	38.37	5	38.78	39.00	46	8,914	0.52%
2019/01/03	11	39.70	19	38.85	38.75	-8	8,765	-0.09%
2019/01/02	19	40.09	60	39.93	40.00	-41	8,676	-0.47%
2018/12/28	16	39.83	12	39.88	40.10	4	8,611	0.05%
2018/12/27	27	38.79	14	38.80	38.95	13	8,451	0.15%
2018/12/26	60	40.02	61	41.14	37.40	-1	8,289	-0.01%
2018/12/25	58	39.73	12	39.70	39.60	46	7,869	0.58%
2018/12/24	18	39.53	35	39.67	39.75	-17	7,694	-0.22%
2018/12/22	45	39.64	72	40.09	39.05	-27	7,492	-0.36%
2018/12/21	53	36.93	31	39.60	40.15	22	7,198	0.31%
2018/12/20	18	36.08	25	36.21	36.50	-7	6,832	-0.10%
2018/12/19	36	35.98	23	36.20	35.80	13	6,640	0.20%
2018/12/18	11	35.06	4	35.29	35.20	7	6,495	0.11%
2018/12/17	15	35.70	5	35.37	35.35	10	6,442	0.16%
2018/12/14	0	0.00	3	33.87	34.10	-3	6,267	-0.05%
2018/12/13	3	34.63	4	34.95	34.50	-1	6,221	-0.02%
2018/12/12	7	35.76	12	35.57	35.50	-5	6,141	-0.08%
2018/12/11	4	35.25	2	34.45	34.90	2	6,015	0.03%
2018/12/10	3	33.87	5	32.95	33.90	-2	5,929	-0.03%
2018/12/07	12	35.83	11	35.74	35.75	1	5,814	0.02%
2018/12/06	8	36.17	10	36.93	34.50	-2	5,528	-0.04%
2018/12/05	17	35.86	19	35.92	37.80	-2	5,190	-0.04%
2018/12/04	19	34.59	16	34.70	34.50	3	4,788	0.06%
2018/12/03	2	34.10	9	34.21	34.45	-7	4,666	-0.15%
2018/11/29	1	31.40	1	30.60	30.55	0	4,432	0.00%
2018/11/28	7	30.49	6	30.66	30.65	1	4,373	0.02%
2018/11/27	5	29.55	1	29.95	30.00	4	4,337	0.09%
2018/11/23	7	29.79	12	28.35	28.50	-5	4,307	-0.12%
2018/11/22	12	30.85	11	29.88	29.70	1	4,280	0.02%
2018/11/21	5	30.31	6	30.66	30.85	-1	4,247	-0.02%
2018/11/20	15	30.90	15	30.76	30.55	0	4,270	0.00%
2018/11/19	15	30.84	7	31.44	31.40	8	4,240	0.19%
2018/11/16	14	29.64	8	29.79	29.55	6	4,139	0.14%
2018/11/15	0	0.00	1	29.15	29.10	-1	4,063	-0.02%
2018/11/14	1	29.00	0	0.00	28.55	1	4,057	0.02%
2018/11/09	3	29.50	0	0.00	29.60	3	4,161	0.07%
2018/11/08	1	30.00	0	0.00	29.35	1	4,235	0.02%
2018/11/07	11	29.12	10	29.31	29.20	1	4,211	0.02%
2018/11/06	3	28.85	11	27.76	28.00	-8	4,192	-0.19%
2018/11/05	2	29.35	2	30.45	30.20	0	4,137	0.00%
2018/11/02	9	31.39	10	30.46	30.30	-1	4,132	-0.02%
2018/11/01	21	30.52	11	30.06	30.25	10	3,918	0.26%
2018/10/31	5	28.40	3	28.08	28.70	2	3,601	0.06%
2018/10/30	1	26.30	1	27.05	26.10	0	3,524	0.00%
2018/10/29	3	28.22	4	27.89	27.75	-1	3,573	-0.03%
2018/10/26	1	29.00	3	29.75	28.35	-2	3,631	-0.06%
2018/10/25	3	28.55	2	29.08	28.45	1	3,627	0.03%
2018/10/24	1	32.00	1	31.30	31.05	0	3,696	0.00%
2018/10/23	0	0.00	10	33.01	32.50	-10	3,791	-0.26%
2018/10/22	0	0.00	4	34.03	33.90	-4	3,923	-0.10%
2018/10/19	4	33.35	15	34.44	33.35	-11	3,957	-0.28%
2018/10/18	10	36.38	5	35.71	35.85	5	4,004	0.12%
2018/10/17	23	40.34	8	41.29	37.60	15	4,006	0.37%
2018/10/16	7	36.90	2	39.50	39.50	5	3,914	0.13%
2018/10/15	7	36.41	8	36.23	35.95	-1	4,003	-0.02%
2018/10/12	2	35.90	1	37.15	36.45	1	4,097	0.02%
2018/10/11	1	36.55	7	36.62	36.50	-6	4,217	-0.14%
2018/10/08	8	40.24	12	39.81	40.80	-4	4,359	-0.09%
2018/10/05	2	41.70	0	0.00	39.80	2	4,552	0.04%
2018/10/04	4	44.36	0	0.00	43.20	4	4,672	0.09%
2018/10/03	1	45.90	0	0.00	44.05	1	4,979	0.02%
2018/10/02	3	46.82	4	46.74	45.90	-1	5,164	-0.02%
2018/09/28	3	46.27	0	0.00	45.55	3	5,500	0.05%
2018/09/27	2	48.35	3	47.30	46.85	-1	5,673	-0.02%
2018/09/26	4	50.00	3	49.22	49.10	1	5,843	0.02%
2018/09/25	5	49.45	4	50.16	49.50	1	6,216	0.02%
2018/09/21	3	49.53	3	49.80	49.80	0	6,582	0.00%
2018/09/20	1	49.60	5	49.10	48.80	-4	6,926	-0.06%
2018/09/19	2	51.75	3	50.52	49.60	-1	7,038	-0.01%
2018/09/18	1	51.60	0	0.00	50.90	1	7,235	0.01%
2018/09/17	2	53.30	7	52.71	52.70	-5	7,424	-0.07%
2018/09/14	21	51.70	19	51.44	54.20	2	7,648	0.03%
2018/09/13	4	52.50	6	52.95	51.00	-2	8,110	-0.02%
2018/09/12	6	52.40	1	52.10	51.80	5	8,201	0.06%
2018/09/11	9	53.92	8	54.55	53.70	1	8,477	0.01%
2018/09/10	6	54.57	9	54.87	54.10	-3	8,490	-0.04%
2018/09/07	1.4	54.74	2	56.10	55.10	-0.6	8,709	-0.01%
2018/09/06	1	61.10	1	61.80	60.10	0	8,790	0.00%
2018/09/05	2	61.95	3	61.90	61.20	-1	9,072	-0.01%
2018/09/04	0	0.00	2	63.05	63.10	-2	9,300	-0.02%
2018/09/03	3	62.97	5	61.50	61.60	-2	9,372	-0.02%
2018/08/31	2	65.30	2	65.40	65.70	0	9,360	0.00%
2018/08/30	1	65.30	11	65.76	65.80	-10	9,532	-0.10%
2018/08/29	1	65.20	5	65.92	65.20	-4	9,778	-0.04%
2018/08/28	16	65.32	13	66.81	64.80	3	9,998	0.03%
2018/08/27	12	64.78	4	66.00	66.30	8	10,141	0.08%
2018/08/24	5	63.88	4	63.15	62.00	1	10,131	0.01%
2018/08/23	5	65.66	8	64.88	63.20	-3	10,185	-0.03%
2018/08/21	0	0.00	56	70.50	70.00	-56	10,275	-0.54%
2018/08/20	57	71.75	1	70.30	70.50	56	10,473	0.53%
2018/08/17	1	72.10	0	0.00	68.30	1	10,516	0.01%
2018/08/16	14	71.89	7	71.34	72.00	7	10,468	0.07%
2018/08/15	2	68.25	5	69.40	70.00	-3	10,396	-0.03%
2018/08/14	0	0.00	5	66.64	67.60	-5	10,349	-0.05%
2018/08/13	9	66.41	9	64.77	63.60	0	10,310	0.00%
2018/08/10	4	70.95	2	70.20	69.80	2	10,282	0.02%
2018/08/09	16	70.76	10	71.39	72.00	6	10,294	0.06%
2018/08/08	4	73.28	2	71.30	71.20	2	10,270	0.02%
2018/08/07	3	72.60	4	73.43	74.50	-1	10,249	-0.01%
2018/08/06	3	71.30	14	71.59	71.40	-11	10,256	-0.11%
2018/08/03	16	71.38	2	71.45	71.60	14	10,329	0.14%
2018/08/02	7	70.00	19	69.95	70.00	-12	10,387	-0.12%
2018/08/01	9	74.58	7	74.83	73.40	2	10,464	0.02%
2018/07/31	21	73.67	23	73.54	75.60	-2	10,441	-0.02%
2018/07/30	8	74.96	8	76.29	73.50	0	10,481	0.00%
2018/07/27	9	82.20	9	81.77	80.70	0	10,555	0.00%
2018/07/26	2	78.95	8	78.71	78.90	-6	10,405	-0.06%
2018/07/25	1	76.50	2	78.25	77.80	-1	10,320	-0.01%
2018/07/24	17	74.24	4	75.30	76.50	13	10,204	0.13%
2018/07/23	11	72.93	5	74.96	74.50	6	10,145	0.06%
2018/07/20	28	72.53	27	76.29	71.30	1	10,038	0.01%
2018/07/19	32	76.73	30	76.27	76.80	2	9,970	0.02%
2018/07/18	22	76.42	25	76.80	75.30	-3	10,006	-0.03%
2018/07/17	18	79.62	18	80.19	78.80	0	10,089	0.00%
2018/07/16	29	83.04	30	83.63	82.60	-1	9,995	-0.01%
2018/07/13	30	85.54	30	86.50	85.10	0	10,005	0.00%
2018/07/12	5	82.32	10	83.00	85.50	-5	9,815	-0.05%
2018/07/11	11	83.16	10	83.40	82.20	1	9,749	0.01%
2018/07/10	70	79.67	86	78.47	80.40	-16	9,659	-0.17%
2018/07/09	14	83.69	6	82.70	80.50	8	9,549	0.08%
2018/07/06	38	85.86	14	85.54	84.90	24	9,382	0.26%
2018/07/05	33	87.51	47	89.11	86.90	-14	9,159	-0.15%
2018/07/04	34	89.60	51	86.90	91.50	-17	8,991	-0.19%
2018/07/03	28	87.95	16	91.52	86.00	12	8,811	0.14%
2018/07/02	15	87.56	40	88.21	90.30	-25	8,439	-0.30%
2018/06/29	38	86.71	12	85.42	84.40	26	8,052	0.32%
2018/06/28	21	79.00	21	79.50	79.00	0	7,692	0.00%
2018/06/27	15	79.87	15	81.83	78.30	0	7,559	0.00%
2018/06/26	16	79.48	11	79.74	80.70	5	7,336	0.07%
2018/06/25	30	83.80	25.1	83.49	80.80	4.9	7,119	0.07%
2018/06/22	41	87.55	46	87.21	83.00	-5	6,874	-0.07%
2018/06/21	4	84.85	6	87.13	88.20	-2	6,334	-0.03%
2018/06/20	21	80.77	17	80.29	80.20	4	6,221	0.06%
2018/06/19	10	88.90	1	88.90	88.90	9	5,951	0.15%
2018/06/15	7	77.71	15	78.09	80.90	-8	5,913	-0.14%
2018/06/14	21	73.20	14	73.78	73.60	7	5,702	0.12%
2018/06/13	18	73.42	44	73.27	74.80	-26	5,575	-0.47%
2018/06/12	49	71.71	18	71.61	71.80	31	5,279	0.59%
2018/06/11	1	65.30	4.1	65.30	65.30	-3.1	5,043	-0.06%
2018/06/08	1	59.40	2.3	59.40	59.40	-1.3	4,965	-0.03%
2018/06/07	50	54.24	45	54.92	54.00	5	4,954	0.10%
2018/06/06	43	54.46	48	53.02	54.50	-5	4,778	-0.10%
2018/06/05	20	52.44	30	55.21	50.30	-10	4,523	-0.22%
2018/06/04	5	52.98	29	52.95	55.00	-24	4,289	-0.56%
2018/06/01	23	50.14	0	0.00	50.00	23	4,140	0.56%
2018/05/31	8	49.71	9	50.16	47.80	-1	4,116	-0.02%
2018/05/30	3	48.67	0	0.00	49.25	3	4,191	0.07%
2018/05/29	5	51.80	16	52.13	49.85	-11	4,321	-0.25%
2018/05/28	27	50.72	31	49.47	51.20	-4	4,218	-0.09%
2018/05/25	0	0.00	2	48.20	47.50	-2	4,020	-0.05%
2018/05/24	3	46.20	0	0.00	46.45	3	3,952	0.08%
2018/05/23	0	0.00	1	46.00	46.55	-1	3,984	-0.03%
2018/05/21	1	46.60	6	46.62	46.50	-5	3,920	-0.13%
2018/05/18	5	46.50	1	46.80	46.70	4	3,919	0.10%
2018/05/17	1	44.60	0	0.00	45.50	1	3,895	0.03%
2018/05/15	4	47.50	0	0.00	46.75	4	3,881	0.10%
2018/05/14	8	47.38	5	47.15	47.95	3	3,950	0.08%
2018/05/11	19	47.65	15	48.05	46.10	4	3,993	0.10%
2018/05/10	8	50.40	12	50.68	49.60	-4	3,939	-0.10%
2018/05/09	1	50.50	8	50.31	49.35	-7	3,876	-0.18%
2018/05/08	2	47.95	5	47.68	48.00	-3	3,678	-0.08%
2018/05/07	9	48.67	7	49.04	47.75	2	3,660	0.05%
2018/05/04	12	49.45	9	49.67	48.50	3	3,536	0.08%
2018/05/03	3	46.15	3	46.35	47.00	0	3,376	0.00%
2018/04/30	1	46.45	0	0.00	47.00	1	3,417	0.03%
2018/04/27	2	47.08	0	0.00	46.75	2	3,430	0.06%
2018/04/26	2	45.40	2	46.50	45.70	0	3,439	0.00%
2018/04/25	22	46.00	20	46.50	46.50	2	3,424	0.06%
2018/04/24	13	47.92	2	49.10	46.40	11	3,384	0.32%
2018/04/23	6	49.37	17	50.26	51.40	-11	3,266	-0.34%
2018/04/20	1	46.45	1	46.40	46.80	0	3,085	0.00%
2018/04/19	10	48.02	5	47.97	47.00	5	3,282	0.15%
2018/04/18	5	47.00	3	47.55	47.45	2	3,235	0.06%
2018/04/17	9	48.41	18	48.55	46.55	-9	3,251	-0.28%
2018/04/16	26	50.14	26	49.39	50.00	0	3,227	0.00%
2018/04/13	7	46.53	5	46.68	48.00	2	3,094	0.06%
2018/04/11	1	44.60	1	44.35	44.55	0	3,228	0.00%
2018/04/10	6	45.02	2	44.98	44.65	4	3,551	0.11%
2018/04/09	1	42.40	2	43.68	44.00	-1	3,640	-0.03%
2018/04/02	0	0.00	3	44.47	43.75	-3	3,778	-0.08%
2018/03/31	0	0.00	4	45.51	45.00	-4	3,943	-0.10%
2018/03/30	2	44.30	0	0.00	45.00	2	4,199	0.05%
2018/03/29	1	44.20	0	0.00	43.90	1	4,272	0.02%
2018/03/28	0	0.00	2	43.80	43.95	-2	4,452	-0.04%
2018/03/27	0	0.00	1	44.20	44.10	-1	4,782	-0.02%
2018/03/26	2	43.05	2	43.05	43.40	0	4,908	0.00%
2018/03/23	21	43.52	0	0.00	43.45	21	4,918	0.43%
2018/03/22	2	46.15	2	46.03	45.45	0	4,958	0.00%
2018/03/21	2	45.45	10	45.50	45.60	-8	5,050	-0.16%
2018/03/20	3	46.12	2	46.48	45.85	1	5,046	0.02%
2018/03/16	1	45.30	2	45.20	45.70	-1	5,057	-0.02%
2018/03/15	3	45.35	0	0.00	45.70	3	5,088	0.06%
2018/03/14	5	45.84	23	45.01	45.25	-18	5,154	-0.35%
2018/03/13	3	45.15	6	45.13	45.20	-3	5,169	-0.06%
2018/03/12	6	44.41	0	0.00	44.10	6	5,186	0.12%
2018/03/09	3	44.15	5	43.94	44.15	-2	5,267	-0.04%
2018/03/08	1	44.10	10	44.10	43.85	-9	5,466	-0.16%
2018/03/07	5	45.12	2	45.55	44.10	3	5,641	0.05%
2018/03/06	22	45.18	22	46.60	45.15	0	5,784	0.00%
2018/03/05	27	46.83	5	46.90	46.60	22	6,014	0.37%
2018/03/02	30	45.33	21	44.55	45.55	9	5,903	0.15%
2018/03/01	6	43.53	5	43.00	43.90	1	5,832	0.02%
2018/02/27	2	43.23	11	43.17	42.90	-9	5,813	-0.15%
2018/02/26	1	42.70	0	0.00	42.50	1	5,841	0.02%
2018/02/23	1	44.00	0	0.00	42.75	1	5,826	0.02%
2018/02/22	11	42.38	10	41.84	41.85	1	5,781	0.02%
2018/02/21	0	0.00	1	41.10	41.20	-1	5,766	-0.02%
2018/02/12	1	39.85	0	0.00	39.60	1	5,753	0.02%
2018/02/09	1	38.90	3	40.03	40.70	-2	5,735	-0.03%
2018/02/08	2	41.50	1	43.00	41.50	1	5,713	0.02%
2018/02/07	5	43.99	1	44.40	42.00	4	5,681	0.07%
2018/02/06	34	44.50	7	43.89	42.50	27	5,625	0.48%
2018/02/05	3	44.93	4	45.44	44.95	-1	5,502	-0.02%
2018/02/02	4	45.16	7	45.31	44.55	-3	5,393	-0.06%
2018/02/01	8	45.08	6	45.32	45.10	2	5,337	0.04%
2018/01/30	3	42.90	3	42.57	42.00	0	5,205	0.00%
2018/01/29	4	42.93	1	44.00	43.55	3	5,175	0.06%
2018/01/26	0	0.00	3	42.65	41.50	-3	5,121	-0.06%
2018/01/25	5	44.67	0	0.00	43.20	5	5,055	0.10%
2018/01/24	1	45.45	6	45.15	44.70	-5	5,027	-0.10%
2018/01/23	3	47.72	1	46.15	46.15	2	5,046	0.04%
2018/01/22	10	47.58	10	47.43	48.30	0	5,014	0.00%
2018/01/19	7	47.51	5	48.65	47.40	2	4,964	0.04%
2018/01/18	2	48.10	0	0.00	47.15	2	4,943	0.04%
2018/01/17	4	47.95	0	0.00	47.80	4	4,916	0.08%
2018/01/16	29	48.86	38	48.88	48.85	-9	4,885	-0.18%
2018/01/15	21	49.44	10	52.77	49.00	11	4,841	0.23%
2018/01/12	1	47.00	2	47.53	48.45	-1	4,616	-0.02%
2018/01/11	4	48.86	1	49.55	47.60	3	4,581	0.07%
2018/01/10	0	0.00	1	47.50	47.50	-1	4,509	-0.02%
2018/01/09	2	50.20	0	0.00	49.70	2	4,423	0.05%
2018/01/08	22	49.65	23	52.90	49.50	-1	4,310	-0.02%
2018/01/05	4	53.60	23	52.73	53.00	-19	4,216	-0.45%
2018/01/04	23	51.75	9	51.69	54.00	14	4,052	0.35%
2018/01/03	3	46.85	63	48.38	49.25	-60	3,716	-1.61%
2018/01/02	20	44.24	6	44.99	44.80	14	3,564	0.39%