技嘉 (2376)-華南永昌-岡山券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
302.5
漲跌
▼7.0
漲幅
-2.26%
成交量
8,967張
產業
上市電腦週邊類股
1808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

技嘉 (2376)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/11	7.1	304.28	4	303.50	302.50	3.1	13,974	0.02%
2024/06/07	8.3	315.06	4	309.50	309.50	4.3	14,489	0.03%
2024/06/06	3	320.67	3	318.50	317.50	0	14,645	0.00%
2024/06/05	9.1	316.21	6	316.92	318.00	3.1	14,971	0.02%
2024/06/04	8.1	318.68	4	316.63	315.00	4.1	15,384	0.03%
2024/06/03	8	325.81	6	325.00	323.50	2	15,524	0.01%
2024/05/31	10	325.80	12	322.96	318.00	-2	15,608	-0.01%
2024/05/30	4	328.25	5	328.50	329.00	-1	15,731	-0.01%
2024/05/29	14	333.64	22	339.52	332.00	-8	16,211	-0.05%
2024/05/28	3.1	324.89	5.4	328.74	330.00	-2.3	16,352	-0.01%
2024/05/27	3	321.83	3	322.67	324.00	0	16,522	0.00%
2024/05/24	13	317.50	12	319.08	319.00	1	16,697	0.01%
2024/05/23	11.3	320.36	5	317.70	317.00	6.3	16,910	0.04%
2024/05/22	7	329.64	3	328.50	328.50	4	17,111	0.02%
2024/05/21	11	329.09	14.5	329.74	330.00	-3.5	17,541	-0.02%
2024/05/20	10	328.04	21	327.55	325.00	-11	17,657	-0.06%
2024/05/17	11	324.09	23.5	323.26	322.50	-12.5	17,899	-0.07%
2024/05/16	2	315.75	7	315.36	314.50	-5	17,937	-0.03%
2024/05/15	17	314.74	13	312.19	311.00	4	18,425	0.02%
2024/05/14	2	313.50	13.1	317.66	320.00	-11.1	18,814	-0.06%
2024/05/13	4	308.88	5	312.70	313.00	-1	19,032	-0.01%
2024/05/10	7	305.86	3	307.00	307.00	4	19,496	0.02%
2024/05/09	10	312.05	4.1	311.44	310.00	5.9	19,704	0.03%
2024/05/08	4	315.87	17	314.68	311.50	-13	19,933	-0.07%
2024/05/07	13	305.77	16.3	304.72	312.00	-3.3	20,004	-0.02%
2024/05/06	1	292.00	1	295.00	292.00	0	19,941	0.00%
2024/05/03	7	291.79	5.2	288.38	286.00	1.8	20,066	0.01%
2024/05/02	12.1	289.13	4	288.63	288.50	8.1	20,359	0.04%
2024/04/30	1	300.00	7.2	300.28	299.00	-6.2	20,433	-0.03%
2024/04/29	1	298.50	6	301.17	301.00	-5	20,774	-0.02%
2024/04/26	13	299.88	6	297.25	295.50	7	21,500	0.03%
2024/04/25	7.2	291.60	5	293.20	290.50	2.2	21,841	0.01%
2024/04/24	10.2	293.55	28	292.05	299.50	-17.9	21,890	-0.08%
2024/04/23	8.3	282.96	3	281.50	281.00	5.3	21,915	0.02%
2024/04/22	4	287.74	2	284.25	282.50	2	21,890	0.01%
2024/04/19	10.1	293.34	10	294.90	292.50	0.1	21,857	0.00%
2024/04/18	12	303.13	5	303.10	302.00	7	21,884	0.03%
2024/04/17	5.1	304.88	3	308.00	308.00	2.1	22,149	0.01%
2024/04/16	8.1	303.24	8	301.94	302.00	0.1	22,111	0.00%
2024/04/15	13.8	306.33	8	304.63	302.00	5.8	22,218	0.03%
2024/04/12	10	319.90	6	323.08	318.00	4	22,071	0.02%
2024/04/11	8.3	320.30	16.1	319.20	320.50	-7.9	22,015	-0.04%
2024/04/10	39	334.28	7	326.76	320.00	32	21,964	0.15%
2024/04/09	10.2	335.73	6	335.32	335.00	4.1	21,664	0.02%
2024/04/08	5.2	332.98	29	332.19	340.00	-23.8	21,721	-0.11%
2024/04/03	16	317.19	16.1	316.82	317.50	-0.1	21,494	0.00%
2024/04/02	4.3	316.18	20	315.63	317.00	-15.8	21,370	-0.07%
2024/04/01	6.1	317.32	8	319.44	318.50	-1.9	21,222	-0.01%
2024/03/29	21	316.60	21.1	318.38	316.00	-0.1	21,146	0.00%
2024/03/28	9	309.94	11	310.95	313.00	-2	20,885	-0.01%
2024/03/27	7	305.50	29	308.14	310.00	-22	20,888	-0.11%
2024/03/26	31.1	305.68	7	305.71	304.50	24.1	20,952	0.12%
2024/03/25	10.3	306.84	6.1	307.12	306.00	4.2	20,978	0.02%
2024/03/22	33.2	300.02	55	303.45	303.00	-21.8	21,011	-0.10%
2024/03/21	75.5	291.81	12.1	291.97	291.00	63.4	20,568	0.31%
2024/03/20	14.1	300.88	6	298.42	295.00	8.1	20,540	0.04%
2024/03/19	17.1	308.93	7	306.79	305.00	10.1	20,591	0.05%
2024/03/18	21.1	310.58	17	306.94	310.50	4.1	20,605	0.02%
2024/03/15	18	315.06	15	313.60	313.00	3	20,670	0.01%
2024/03/14	10	319.90	5	319.30	317.50	5	20,584	0.02%
2024/03/13	42.1	333.75	37	353.08	328.00	5.1	20,968	0.02%
2024/03/12	116.1	358.13	23	355.41	355.00	93.1	20,947	0.44%	大買/
2024/03/11	33	365.20	64	366.09	360.00	-31	21,071	-0.15%
2024/03/08	50.1	361.72	54.2	369.20	358.00	-4	20,879	-0.02%
2024/03/07	30	362.90	10.2	361.38	359.00	19.9	20,680	0.10%
2024/03/06	5	364.90	29	366.40	362.50	-24	20,673	-0.12%
2024/03/05	12.1	360.88	9.1	365.10	361.50	3.1	20,875	0.01%
2024/03/04	56	366.04	25.1	364.94	354.50	30.9	20,978	0.15%
2024/03/01	11.1	358.33	83.1	358.95	361.00	-72	20,553	-0.35%
2024/02/29	4.1	338.48	7	341.50	345.00	-3	20,268	-0.01%
2024/02/27	15	331.67	20	328.30	334.00	-5	20,072	-0.02%
2024/02/26	20.2	333.99	18.2	335.38	335.00	2	20,034	0.01%
2024/02/23	67.2	353.25	30	352.40	342.50	37.2	20,105	0.18%
2024/02/22	19	354.31	9.1	349.94	347.00	10	20,284	0.05%
2024/02/21	15.1	349.16	13.5	349.81	347.50	1.6	19,874	0.01%
2024/02/20	24.2	356.36	21.2	357.18	357.00	3	19,790	0.01%
2024/02/19	25.1	369.42	21.4	369.55	366.50	3.7	19,592	0.02%
2024/02/16	21.1	382.73	22.2	381.65	381.00	-1	19,637	-0.01%
2024/02/15	14	360.04	33.3	367.69	370.50	-19.3	19,260	-0.10%
2024/02/05	26.2	338.73	13.2	340.32	337.00	13	18,948	0.07%
2024/02/02	12.1	331.90	22.1	333.00	333.00	-10	18,947	-0.05%
2024/02/01	22	308.00	23	310.00	313.50	-1	18,987	-0.01%
2024/01/31	26.1	307.48	35	310.00	309.00	-8.9	19,098	-0.05%
2024/01/30	33	305.06	45	304.85	305.00	-12	19,085	-0.06%
2024/01/29	12	291.58	12.1	292.71	295.00	-0.1	19,111	0.00%
2024/01/26	4.1	284.41	6	285.17	284.00	-1.9	19,311	-0.01%
2024/01/25	23	296.52	12	293.00	292.00	11	19,532	0.06%
2024/01/24	18	293.00	19.1	294.68	293.50	-1.1	19,400	-0.01%
2024/01/23	18	291.81	14	291.43	291.00	4	19,559	0.02%
2024/01/22	15	289.66	30	292.88	297.50	-15	19,345	-0.08%
2024/01/19	8.3	265.58	27.3	267.70	270.50	-19	18,793	-0.10%
2024/01/18	2.1	253.10	12	253.17	256.00	-9.9	18,715	-0.05%
2024/01/17	15.1	262.73	159	256.91	257.00	-143.9	18,829	-0.76%	大賣/鉅額交易
2024/01/16	7	261.14	1.1	261.55	261.50	5.9	18,890	0.03%
2024/01/15	14	261.04	0	0.00	260.50	14	19,056	0.07%
2024/01/12	10	261.50	3	263.17	262.00	7	19,319	0.04%
2024/01/11	5.1	259.33	22.4	258.67	263.00	-17.3	19,423	-0.09%
2024/01/10	10.1	248.35	2	248.75	247.50	8.1	19,718	0.04%
2024/01/09	0	0.00	9	252.28	252.00	-9	19,960	-0.05%
2024/01/08	5	242.70	2.1	242.69	241.50	2.9	19,988	0.01%
2024/01/05	9	245.06	4	243.00	243.00	5	20,430	0.02%
2024/01/04	10.1	249.20	7.2	247.93	247.00	2.9	20,781	0.01%
2024/01/03	12	249.29	10	248.65	247.50	2	21,367	0.01%
2024/01/02	15	252.67	17	255.06	255.00	-2	21,383	-0.01%
2023/12/29	5	267.50	2	267.75	266.00	3	21,203	0.01%
2023/12/28	9	265.44	7	265.50	265.50	2	21,225	0.01%
2023/12/27	4	262.88	0	0.00	264.00	4	21,380	0.02%
2023/12/26	8	262.88	12	262.96	264.00	-4	21,804	-0.02%
2023/12/25	3	262.17	14	263.36	263.50	-11	22,253	-0.05%
2023/12/22	24	262.83	17	263.53	259.00	7	22,547	0.03%
2023/12/21	4	258.00	6	260.50	262.00	-2	22,777	-0.01%
2023/12/20	18	261.31	17	263.35	261.50	1	23,024	0.00%
2023/12/19	12	256.54	27	259.81	260.00	-15	23,341	-0.06%
2023/12/18	14	257.28	23	256.70	255.50	-9	23,623	-0.04%
2023/12/15	17.1	258.01	13	254.69	254.00	4.1	24,052	0.02%
2023/12/14	53.1	256.65	83	257.96	257.50	-29.9	24,102	-0.12%
2023/12/13	78	252.87	5	252.20	250.00	73	24,239	0.30%
2023/12/12	98	251.48	3	252.00	250.50	95	24,357	0.39%
2023/12/11	48.2	257.87	15	252.70	251.50	33.2	24,544	0.14%
2023/12/08	57.1	265.91	49	264.39	258.50	8.1	24,567	0.03%
2023/12/07	11	254.77	38	253.49	259.50	-27	24,442	-0.11%
2023/12/06	24	236.77	31	240.00	243.50	-7	24,601	-0.03%
2023/12/05	22	231.52	166	230.73	228.50	-144	24,768	-0.58%	大賣/鉅額交易
2023/12/04	12.1	239.66	5	238.00	236.00	7.1	25,017	0.03%
2023/12/01	34	246.59	23	244.78	246.00	11	25,087	0.04%
2023/11/30	17	246.85	18	248.53	250.00	-1	25,309	0.00%
2023/11/29	2	242.25	24	243.71	243.50	-22	25,290	-0.09%
2023/11/28	2	235.50	9	234.17	235.00	-7	25,443	-0.03%
2023/11/27	8	230.13	10	231.80	230.00	-2	26,463	-0.01%
2023/11/24	9	233.83	11	233.50	232.00	-2	26,978	-0.01%
2023/11/22	30.2	234.96	10	234.85	233.50	20.2	27,809	0.07%
2023/11/21	14	240.64	38	243.26	244.00	-24	27,996	-0.09%
2023/11/20	7.2	232.18	13	232.50	233.00	-5.8	28,514	-0.02%
2023/11/17	5.2	231.62	4	231.50	230.50	1.2	28,784	0.00%
2023/11/16	18	233.69	19	232.21	233.00	-1	29,414	0.00%
2023/11/15	19	231.97	9.2	230.09	228.50	9.8	29,340	0.03%
2023/11/14	14	228.25	14	228.18	229.50	0	29,350	0.00%
2023/11/13	29.1	228.65	26	227.31	225.50	3.1	29,605	0.01%
2023/11/10	29	226.09	36	228.11	230.50	-7	29,695	-0.02%
2023/11/09	43	230.79	36	230.58	231.00	7	29,822	0.02%
2023/11/08	45	226.33	34	224.72	224.50	11	29,683	0.04%
2023/11/07	20	217.15	24.2	219.48	220.50	-4.2	29,783	-0.01%
2023/11/06	47	217.44	34	220.60	220.00	13	30,121	0.04%
2023/11/03	45	227.26	9	228.56	220.50	36	30,274	0.12%
2023/11/02	138	226.84	3	232.83	226.50	135	30,540	0.44%	大買/鉅額交易
2023/11/01	8	219.19	10.1	217.60	221.00	-2.1	30,490	-0.01%
2023/10/31	22.4	226.39	16.2	221.65	217.50	6.2	30,708	0.02%
2023/10/30	12	236.38	14	233.00	232.50	-2	30,679	-0.01%
2023/10/27	10	236.25	9	235.50	235.50	1	30,856	0.00%
2023/10/26	25	233.88	16	233.44	232.00	9	31,051	0.03%
2023/10/25	24	246.15	23	247.28	245.50	1	31,115	0.00%
2023/10/24	4	243.00	7	243.50	247.00	-3	31,257	-0.01%
2023/10/23	15	241.60	16.1	241.63	239.00	-1.1	31,608	0.00%
2023/10/20	8.3	240.17	8	240.13	241.50	0.3	32,203	0.00%
2023/10/19	18.1	244.11	18	243.83	243.00	0.1	32,573	0.00%
2023/10/18	22	252.50	42	246.20	246.00	-20	33,002	-0.06%
2023/10/17	26	264.27	13	264.65	261.50	13	32,569	0.04%
2023/10/16	7	267.29	3	268.33	265.50	4	32,685	0.01%
2023/10/13	48.7	272.88	35	270.51	271.00	13.7	33,080	0.04%
2023/10/12	37	282.73	39	285.94	284.50	-2	32,909	-0.01%
2023/10/11	43	289.96	35	283.31	274.00	8	33,130	0.02%
2023/10/06	9	292.39	17	290.56	289.50	-8	33,267	-0.02%
2023/10/05	23	289.41	20	286.68	288.00	3	33,634	0.01%
2023/10/04	22.5	285.40	27.5	287.55	287.50	-5.1	33,823	-0.01%
2023/10/03	32	291.66	29	291.24	290.00	3	34,036	0.01%
2023/10/02	43.1	293.84	31.6	293.94	290.00	11.5	34,069	0.03%
2023/09/28	35	289.07	25	283.60	281.50	10	33,874	0.03%
2023/09/27	21	278.81	67	281.51	284.50	-46	33,745	-0.14%
2023/09/26	33	278.29	42	280.87	275.50	-9	33,843	-0.03%
2023/09/25	61	275.33	41	276.68	274.50	20	33,822	0.06%
2023/09/22	40	269.60	33.1	274.23	279.00	6.9	33,668	0.02%
2023/09/21	32	264.48	28	267.79	268.50	4	33,359	0.01%
2023/09/20	31	263.79	37	261.89	263.50	-6	33,008	-0.02%
2023/09/19	26	259.02	19	254.39	253.50	7	32,760	0.02%
2023/09/18	19.5	260.52	32	260.11	260.00	-12.5	32,765	-0.04%
2023/09/15	34	276.00	33	272.09	271.50	1	32,493	0.00%
2023/09/14	26	277.44	21	278.02	278.00	5	32,446	0.02%
2023/09/13	12	267.04	8.2	268.28	267.50	3.8	32,186	0.01%
2023/09/12	24.1	273.47	14.4	273.33	270.50	9.6	32,289	0.03%
2023/09/11	61.4	295.09	54.5	286.27	279.50	6.9	32,135	0.02%
2023/09/08	59.1	314.04	27	313.31	307.50	32.1	31,678	0.10%
2023/09/07	36.1	307.72	36	310.17	314.50	0.1	31,645	0.00%
2023/09/06	23.4	311.68	19	312.68	306.50	4.4	31,971	0.01%
2023/09/05	17.4	310.86	17	311.88	311.00	0.4	32,151	0.00%
2023/09/04	11.1	320.01	6.5	320.15	316.00	4.6	31,990	0.01%
2023/09/01	44.2	338.25	31	330.71	323.00	13.2	32,027	0.04%
2023/08/31	37.1	344.59	21	347.12	341.00	16.1	31,778	0.05%
2023/08/30	34.1	364.03	33.1	361.48	354.00	1	31,011	0.00%
2023/08/29	32	353.34	34.1	352.25	354.00	-2.1	31,023	-0.01%
2023/08/28	45.1	343.07	42	345.38	345.00	3.1	30,750	0.01%
2023/08/25	21.5	343.08	13	345.19	342.50	8.5	30,385	0.03%
2023/08/24	38.1	354.75	73.4	358.01	354.00	-35.3	30,075	-0.12%
2023/08/23	33.1	330.87	32	332.83	334.50	1.1	29,494	0.00%
2023/08/22	23.2	328.98	26.6	333.50	335.50	-3.4	30,070	-0.01%
2023/08/21	11.1	312.26	12	312.63	310.50	-1	29,770	0.00%
2023/08/18	26.5	324.59	26	316.33	312.00	0.5	29,911	0.00%
2023/08/17	42	328.67	49	331.53	331.00	-7	29,649	-0.02%
2023/08/16	40	318.74	44	322.04	334.50	-4	29,316	-0.01%
2023/08/15	35.2	313.41	51.1	315.81	316.00	-15.9	29,189	-0.05%
2023/08/14	76.1	291.05	74	289.01	296.00	2.1	29,144	0.01%
2023/08/11	26	301.50	29	302.97	300.50	-3	29,103	-0.01%
2023/08/10	70.2	303.64	50	298.55	296.00	20.2	28,971	0.07%
2023/08/09	16	335.38	33	341.30	328.50	-17	28,392	-0.06%
2023/08/08	43.6	344.81	37	339.84	333.50	6.6	27,833	0.02%
2023/08/07	6	321.83	7.1	330.13	336.50	-1.1	27,317	0.00%
2023/08/04	8	294.25	8	298.31	306.00	0	27,098	0.00%
2023/08/02	11	317.09	15.5	302.97	297.00	-4.5	26,783	-0.02%
2023/08/01	13	319.57	12	316.59	319.00	1	26,423	0.00%
2023/07/31	32.3	333.82	26	316.88	314.00	6.3	26,171	0.02%
2023/07/28	36	341.81	34.1	345.24	347.50	1.9	25,871	0.01%
2023/07/27	58.1	340.08	62	335.49	332.00	-4	25,518	-0.02%
2023/07/26	84.2	340.27	77	337.66	333.00	7.2	25,212	0.03%
2023/07/25	59.2	368.30	37.2	364.44	352.50	22.1	24,586	0.09%
2023/07/24	90	333.33	97	338.60	354.50	-7	23,766	-0.03%
2023/07/21	68	308.97	68.1	313.22	322.50	-0.1	23,010	0.00%
2023/07/20	34.2	301.90	32	303.70	305.00	2.1	22,300	0.01%
2023/07/19	31.1	312.65	30	300.91	298.50	1	22,068	0.00%
2023/07/18	70.1	303.51	85.1	303.95	312.50	-15.1	21,625	-0.07%
2023/07/17	59	297.93	44	295.09	293.50	15	20,944	0.07%
2023/07/14	88	297.70	82.1	296.34	296.00	6	20,668	0.03%
2023/07/13	38	320.33	30	323.57	295.50	8	20,034	0.04%
2023/07/12	26	293.90	37.9	298.08	304.00	-11.9	19,203	-0.06%
2023/07/11	28	277.66	29	279.03	276.50	-1	18,647	-0.01%
2023/07/10	16	268.63	22	271.73	273.50	-6	18,304	-0.03%
2023/07/07	17	260.06	16	259.25	261.00	1	17,909	0.01%
2023/07/06	8	262.69	24	267.25	264.00	-16	17,667	-0.09%
2023/07/05	15.2	263.04	5	265.50	265.00	10.2	17,349	0.06%
2023/07/04	9	255.81	30	263.15	272.50	-21	16,996	-0.12%
2023/07/03	25	252.74	12	248.23	248.00	13	16,641	0.08%
2023/06/30	16	241.03	12	239.42	243.50	4	16,329	0.02%
2023/06/29	11	230.14	1	229.00	233.00	10	16,120	0.06%
2023/06/28	6	232.91	13	233.54	227.00	-7	15,875	-0.04%
2023/06/27	60.1	232.59	60	240.33	233.00	0.1	15,635	0.00%
2023/06/26	12.1	243.75	2	248.50	243.50	10.1	15,298	0.07%
2023/06/21	20	257.80	20	258.65	260.00	0	15,061	0.00%
2023/06/20	14	254.79	15	255.20	256.00	-1	14,909	-0.01%
2023/06/19	9	253.44	6	252.08	252.50	3	14,742	0.02%
2023/06/16	30	257.32	45.1	256.16	254.50	-15.1	14,558	-0.10%
2023/06/15	12	247.21	15	245.73	246.00	-3	14,123	-0.02%
2023/06/14	29	243.66	16	242.06	242.50	13	13,790	0.09%
2023/06/13	16	245.88	14	242.89	245.00	2	13,545	0.01%
2023/06/12	154	251.29	25.1	247.33	243.00	128.9	13,144	0.98%	大買/鉅額交易
2023/06/09	8	229.26	9.2	231.96	240.50	-1.2	12,421	-0.01%
2023/06/08	11	220.23	11	220.05	219.00	0	11,937	0.00%
2023/06/07	4	219.12	8	220.75	224.50	-4	11,744	-0.03%
2023/06/06	3	211.47	1	209.00	209.00	2	11,416	0.02%
2023/06/05	6	204.42	9	207.11	211.50	-3	11,220	-0.03%
2023/06/02	8.2	200.33	24.5	200.60	203.00	-16.3	10,857	-0.15%
2023/06/01	2	189.25	4	188.38	190.50	-2	10,204	-0.02%
2023/05/31	4	187.50	1.3	186.00	186.50	2.7	9,895	0.03%
2023/05/30	9	186.27	6	186.00	184.50	3	9,695	0.03%
2023/05/29	13	185.77	10	184.46	186.00	3	9,462	0.03%
2023/05/26	14.3	187.23	11	186.91	185.00	3.3	9,012	0.04%
2023/05/25	2	179.75	14	179.61	180.00	-12	8,182	-0.15%
2023/05/24	3	164.50	4	163.00	165.00	-1	7,686	-0.01%
2023/05/23	5	160.30	2	161.25	160.00	3	7,391	0.04%
2023/05/22	2	162.25	1	161.00	161.50	1	7,261	0.01%
2023/05/19	2	162.00	16.3	160.97	164.00	-14.3	7,143	-0.20%
2023/05/18	0	0.00	8.2	154.80	159.50	-8.2	6,904	-0.12%
2023/05/17	3	148.83	126	145.30	149.50	-123	6,508	-1.89%	大賣/鉅額交易
2023/05/16	2	143.25	9	143.28	144.50	-7	6,089	-0.11%
2023/05/15	4	138.00	1	135.50	135.50	3	5,715	0.05%
2023/05/11	0	0.00	2	141.25	141.00	-2	5,621	-0.04%
2023/05/10	0	0.00	13	139.00	139.50	-13	5,636	-0.23%
2023/05/09	4	138.25	2	139.50	139.00	2	5,615	0.04%
2023/05/04	0	0.00	4	135.75	136.00	-4	5,687	-0.07%
2023/05/03	1	132.00	0	0.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	2.1	133.00	135.00	-2.1	5,777	-0.04%
2023/04/27	0	0.00	5	131.00	131.50	-5	5,916	-0.08%
2023/04/25	11	130.36	0	0.00	129.00	11	5,983	0.18%
2023/04/24	0	0.00	1	135.00	135.00	-1	5,966	-0.02%
2023/04/20	0	0.00	7	133.00	134.00	-7	6,069	-0.12%
2023/04/19	0	0.00	3	134.00	134.50	-3	6,132	-0.05%
2023/04/18	0	0.00	3	135.50	135.50	-3	6,115	-0.05%
2023/04/14	1	133.00	10	134.50	134.50	-9	6,224	-0.14%
2023/04/13	1	133.00	0	0.00	132.00	1	6,302	0.02%
2023/04/06	1	137.50	18	135.56	138.00	-17	6,239	-0.27%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	2	133.75	133.00	-2	6,240	-0.03%
2023/03/29	2	128.00	39.1	129.49	130.00	-37.1	6,253	-0.59%
2023/03/28	0	0.00	5	128.00	128.00	-5	6,421	-0.08%
2023/03/27	0	0.00	1	127.68	128.00	-1	6,570	-0.02%
2023/03/24	6.1	126.45	4	128.88	129.00	2.1	6,994	0.03%
2023/03/23	0	0.00	12.1	125.45	126.00	-12.1	7,530	-0.16%
2023/03/22	2	124.00	17	123.03	123.50	-15	7,667	-0.20%
2023/03/20	0	0.00	1	120.50	120.00	-1	7,621	-0.01%
2023/03/17	1	118.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	2	120.75	119.50	-2	7,638	-0.03%
2023/03/15	0	0.00	1	121.00	119.00	-1	7,704	-0.01%
2023/03/13	0	0.00	1	118.50	118.50	-1	7,758	-0.01%
2023/03/10	0	0.00	2	119.50	120.00	-2	7,731	-0.03%
2023/03/09	1	120.00	9	118.78	119.00	-8	7,803	-0.10%
2023/03/08	2	116.50	0	0.00	117.00	2	7,802	0.03%
2023/03/06	2	118.25	1	118.50	118.50	1	7,823	0.01%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	10	118.00	0	0.00	120.00	10	8,078	0.12%
2023/02/24	20	122.60	23.1	120.18	119.00	-3.1	8,196	-0.04%
2023/02/23	2	121.00	1	121.50	120.50	1	8,349	0.01%
2023/02/22	0.1	115.50	0	0.00	117.50	0.1	8,626	0.00%
2023/02/20	1	116.50	0	0.00	116.50	1	9,029	0.01%
2023/02/17	1	117.50	0	0.00	117.50	1	9,090	0.01%
2023/02/16	5	120.00	1	121.00	121.00	4	9,203	0.04%
2023/02/14	0	0.00	1	119.00	119.00	-1	9,307	-0.01%
2023/02/10	0	0.00	3	117.50	117.00	-3	9,518	-0.03%
2023/02/09	1	119.00	1	119.00	117.00	0	9,760	0.00%
2023/02/08	4	120.88	1	121.50	120.00	3	9,879	0.03%
2023/02/07	0	0.00	2	118.25	119.50	-2	9,880	-0.02%
2023/02/03	2	115.25	0	0.00	114.50	2	9,695	0.02%
2023/02/02	0	0.00	1	117.00	118.00	-1	9,613	-0.01%
2023/02/01	10	118.00	10	116.50	117.00	0	9,610	0.00%
2023/01/31	2.1	117.09	0	0.00	115.50	2.1	9,642	0.02%
2023/01/30	12	116.33	13	119.50	119.50	-1	9,570	-0.01%
2023/01/13	1	113.50	1	114.00	114.00	0	9,583	0.00%
2023/01/11	0	0.00	1	113.50	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	4	114.00	114.50	-4	10,444	-0.04%
2023/01/09	5	113.00	1	114.00	113.50	4	10,464	0.04%
2023/01/06	0	0.00	2	111.50	112.00	-2	10,450	-0.02%
2023/01/05	1	110.50	1	110.50	110.50	0	10,448	0.00%
2023/01/04	0	0.00	2	112.00	112.00	-2	10,370	-0.02%
2023/01/03	1	108.00	3	110.50	111.00	-2	10,354	-0.02%
2022/12/30	11	108.05	13	106.58	106.50	-2	10,334	-0.02%
2022/12/29	2	107.25	1	108.00	107.50	1	10,358	0.01%
2022/12/28	1	104.50	0	0.00	105.50	1	10,389	0.01%
2022/12/27	10	105.85	10	106.50	106.00	0	10,486	0.00%
2022/12/26	1	106.50	0	0.00	105.00	1	10,496	0.01%
2022/12/23	0	0.00	3	104.50	106.50	-3	10,489	-0.03%
2022/12/22	0	0.00	10	105.70	105.00	-10	10,577	-0.09%
2022/12/21	4	101.38	1	101.00	101.00	3	10,486	0.03%
2022/12/20	4	103.38	3	101.67	100.00	1	10,440	0.01%
2022/12/19	4	104.38	0	0.00	103.00	4	10,318	0.04%
2022/12/16	32	108.42	19	109.03	107.00	13	10,187	0.13%
2022/12/15	22	113.05	43.1	114.57	114.00	-21.1	9,893	-0.21%
2022/12/14	20	106.25	19	106.66	107.00	1	9,425	0.01%
2022/12/13	5	103.50	7	103.21	102.50	-2	9,380	-0.02%
2022/12/09	1	101.50	0	0.00	102.50	1	9,695	0.01%
2022/12/08	3	103.17	2	100.00	102.50	1	9,983	0.01%
2022/12/07	1	101.00	0	0.00	101.00	1	10,046	0.01%
2022/12/06	7	105.14	0	0.00	103.50	7	10,246	0.07%
2022/12/05	3	108.67	0	0.00	108.00	3	10,310	0.03%
2022/12/01	0	0.00	9	111.94	112.50	-9	10,376	-0.09%
2022/11/30	3	108.00	2	111.00	108.00	1	10,259	0.01%
2022/11/29	2	107.25	0	0.00	108.00	2	10,182	0.02%
2022/11/28	3	108.50	5	108.90	108.50	-2	10,151	-0.02%
2022/11/25	4	109.88	10	110.05	107.50	-6	10,102	-0.06%
2022/11/24	1	106.50	0	0.00	107.00	1	9,830	0.01%
2022/11/23	4	106.50	7	105.50	105.50	-3	9,809	-0.03%
2022/11/22	1	108.00	6	106.58	107.00	-5	9,772	-0.05%
2022/11/21	17	109.79	2	109.50	108.00	15	9,725	0.15%
2022/11/18	7	110.36	12.2	111.95	113.00	-5.2	9,512	-0.05%
2022/11/17	1	106.00	5.1	106.10	107.00	-4.1	9,089	-0.05%
2022/11/16	2	104.00	2	104.50	104.00	0	8,886	0.00%
2022/11/15	1	99.00	0	0.00	99.00	1	8,682	0.01%
2022/11/11	3	102.00	2	101.25	101.00	1	8,571	0.01%
2022/11/10	1	101.50	1	101.00	100.50	0	8,519	0.00%
2022/11/09	1	100.50	1	102.00	102.50	0	8,495	0.00%
2022/11/08	2	103.50	3.4	101.12	101.00	-1.4	8,550	-0.02%
2022/11/07	1.1	101.05	8	101.48	102.00	-6.9	8,528	-0.08%
2022/11/04	10	95.70	13	96.67	96.80	-3	8,287	-0.04%
2022/11/03	2	95.00	2.1	93.00	95.10	-0.1	8,107	0.00%
2022/10/31	2	92.90	3	92.57	92.50	-1	8,003	-0.01%
2022/10/28	0	0.00	2	93.20	92.50	-2	8,131	-0.02%
2022/10/27	4	92.40	3	92.57	93.00	1	8,161	0.01%
2022/10/26	2	92.00	4	91.90	91.30	-2	8,133	-0.02%
2022/10/25	4	89.53	3	89.50	90.20	1	8,121	0.01%
2022/10/24	1	91.40	7	91.14	90.00	-6	8,135	-0.07%
2022/10/21	1	89.30	2	89.85	90.30	-1	8,075	-0.01%
2022/10/20	7	89.71	1	89.30	90.00	6	8,092	0.07%
2022/10/19	4	90.30	9	91.47	91.60	-5	8,056	-0.06%
2022/10/18	0	0.00	6	90.13	89.30	-6	7,844	-0.08%
2022/10/17	5	80.42	7	81.29	83.10	-2	7,549	-0.03%
2022/10/13	1	83.50	5	83.30	82.90	-4	7,723	-0.05%
2022/10/12	1	83.00	1	82.60	82.70	0	7,919	0.00%
2022/10/11	3	82.97	1	83.80	82.90	2	7,973	0.03%
2022/10/07	5	86.88	0	0.00	84.80	5	7,914	0.06%
2022/10/06	1	89.00	0	0.00	89.00	1	7,802	0.01%
2022/10/05	1	90.70	0	0.00	90.60	1	7,777	0.01%
2022/10/04	0	0.00	7	90.79	90.70	-7	7,749	-0.09%
2022/10/03	1	87.40	2	88.00	88.40	-1	7,675	-0.01%
2022/09/30	3	87.17	3	88.07	88.30	0	7,713	0.00%
2022/09/29	9	89.86	3	90.40	88.90	6	7,691	0.08%
2022/09/28	2	89.90	32	89.77	88.40	-30	7,664	-0.39%
2022/09/27	3	88.97	1	88.80	89.00	2	7,667	0.03%
2022/09/26	2	90.00	3	89.40	89.20	-1	7,668	-0.01%
2022/09/23	2	93.55	0	0.00	92.20	2	7,904	0.03%
2022/09/22	3	91.60	5.5	92.20	93.00	-2.5	7,956	-0.03%
2022/09/21	4	90.53	0.5	90.30	90.00	3.5	7,830	0.04%
2022/09/20	5	93.96	1	93.20	93.20	4	7,646	0.05%
2022/09/19	6	95.13	2	95.65	95.30	4	7,475	0.05%
2022/09/16	8	95.93	1	96.40	93.70	7	7,292	0.10%
2022/09/15	3	93.20	11	95.25	95.50	-8	7,172	-0.11%
2022/09/14	2	91.55	10	91.59	91.00	-8	6,920	-0.12%
2022/09/13	2	92.95	6	94.90	92.90	-4	6,768	-0.06%
2022/09/12	1	90.20	6	90.53	91.10	-5	6,573	-0.08%
2022/09/08	0	0.00	7	85.63	86.20	-7	6,484	-0.11%
2022/09/07	1	80.40	0	0.00	80.30	1	6,467	0.02%
2022/09/06	3	83.23	0	0.00	81.20	3	6,615	0.05%
2022/09/05	1	83.70	6	83.58	83.50	-5	6,663	-0.08%
2022/09/02	0	0.00	1	85.30	85.10	-1	6,708	-0.01%
2022/09/01	3	84.24	0	0.00	83.90	3	6,762	0.04%
2022/08/31	1	84.60	2	85.45	85.90	-1	6,740	-0.01%
2022/08/30	7	85.20	5	84.84	84.50	2	6,789	0.03%
2022/08/29	1	84.20	5	84.46	84.80	-4	6,829	-0.06%
2022/08/26	0	0.00	6	86.12	87.00	-6	6,799	-0.09%
2022/08/25	5	85.18	1	85.40	85.70	4	6,768	0.06%
2022/08/24	2	83.30	0	0.00	83.50	2	6,749	0.03%
2022/08/23	1	83.50	0	0.00	83.50	1	6,791	0.01%
2022/08/22	1	86.10	3	85.80	85.00	-2	6,893	-0.03%
2022/08/19	5.1	87.48	5	87.30	87.10	0.1	6,903	0.00%
2022/08/18	6	86.37	3	86.07	86.90	3	6,890	0.04%
2022/08/17	6	84.65	1	85.10	85.30	5	6,838	0.07%
2022/08/16	1	84.10	3	83.80	83.60	-2	6,825	-0.03%
2022/08/15	3	84.50	13	83.52	85.20	-10	6,797	-0.15%
2022/08/12	13	82.45	15	82.48	82.80	-2	6,669	-0.03%
2022/08/11	0	0.00	4	80.65	80.30	-4	6,549	-0.06%
2022/08/10	0	79.50	0	0.00	79.30	0	6,543	0.00%
2022/08/09	5	79.36	1	78.70	79.90	4	6,553	0.06%
2022/08/08	2	79.40	0	0.00	79.70	2	6,590	0.03%
2022/08/05	9	80.46	2	80.40	80.60	7	6,588	0.11%
2022/08/04	35	80.58	2	81.20	79.60	33	6,598	0.50%
2022/08/03	9	92.20	56.1	92.29	92.30	-47.1	6,507	-0.72%
2022/08/02	23	91.92	2	92.20	92.20	21	6,427	0.33%
2022/08/01	2	92.35	0	0.00	93.30	2	6,343	0.03%
2022/07/29	4	91.33	7	91.14	91.40	-3	6,304	-0.05%
2022/07/28	9	91.64	2	92.55	90.70	7	6,307	0.11%
2022/07/27	0	0.00	1	89.40	91.00	-1	6,285	-0.02%
2022/07/26	9	90.87	17	90.28	89.80	-8	6,222	-0.13%
2022/07/25	2	93.70	2	94.35	94.00	0	6,130	0.00%
2022/07/22	17	95.88	0	0.00	95.30	17	6,050	0.28%
2022/07/21	1	97.20	4	97.60	97.90	-3	5,927	-0.05%
2022/07/20	1.1	96.24	1	96.20	96.80	0.1	5,880	0.00%
2022/07/19	10	93.75	8	94.09	93.80	2	5,812	0.03%
2022/07/18	10.2	90.19	14	90.86	91.80	-3.8	5,674	-0.07%
2022/07/15	16	86.86	10	87.85	87.40	6	5,653	0.11%
2022/07/14	1.1	85.14	18	86.97	87.40	-16.9	5,744	-0.29%
2022/07/13	15	86.05	9	86.12	86.00	6	5,840	0.10%
2022/07/12	11	83.55	2	84.00	83.40	9	5,872	0.15%
2022/07/11	2	87.30	0	0.00	87.50	2	5,853	0.03%
2022/07/08	1	89.30	3	88.90	89.30	-2	5,914	-0.03%
2022/07/07	1	86.60	4	86.60	86.70	-3	5,950	-0.05%
2022/07/06	3	86.27	0	0.00	86.00	3	6,044	0.05%
2022/07/05	3	84.20	4	85.27	86.20	-1	6,044	-0.02%
2022/07/04	4	82.50	3	82.73	83.40	1	6,076	0.02%
2022/07/01	2.1	80.49	0	0.00	81.50	2.1	6,107	0.03%
2022/06/30	6	89.58	1	89.10	88.70	5	5,859	0.09%
2022/06/29	1	90.70	0	0.00	92.00	1	5,812	0.02%
2022/06/28	0	0.00	2	92.90	93.00	-2	5,798	-0.03%
2022/06/23	15	92.17	10	93.20	92.30	5	5,883	0.08%
2022/06/22	0	0.00	1	92.10	92.10	-1	5,892	-0.02%
2022/06/21	0	0.00	1	97.10	96.50	-1	5,892	-0.02%
2022/06/20	5	95.46	4	94.40	93.90	1	5,958	0.02%
2022/06/17	5	97.00	0	0.00	98.00	5	6,056	0.08%
2022/06/15	22.1	100.95	8	101.25	100.00	14.1	6,163	0.23%
2022/06/14	7	104.29	9.1	102.73	104.00	-2.1	6,154	-0.03%
2022/06/13	4	105.88	1	106.00	106.00	3	6,167	0.05%
2022/06/10	8	109.88	0	0.00	109.50	8	6,272	0.13%
2022/06/08	11	115.41	14	114.39	114.50	-3	6,731	-0.04%
2022/06/07	0	0.00	1	114.00	114.00	-1	6,811	-0.01%
2022/06/02	1	111.50	0	0.00	110.50	1	7,007	0.01%
2022/06/01	1	113.50	0	0.00	112.50	1	7,227	0.01%
2022/05/30	16	111.94	15	112.43	112.50	1	7,376	0.01%
2022/05/27	0	0.00	1	107.50	108.00	-1	7,348	-0.01%
2022/05/26	0	0.00	5	106.50	105.00	-5	7,523	-0.07%
2022/05/25	10	105.30	0	0.00	105.50	10	7,686	0.13%
2022/05/23	4	106.00	1	105.50	105.50	3	7,936	0.04%
2022/05/20	1.1	108.45	0	0.00	107.00	1.1	8,155	0.01%
2022/05/16	1	108.00	0	0.00	107.50	1	8,507	0.01%
2022/05/13	1	108.50	0.3	105.93	108.00	0.7	8,587	0.01%
2022/05/11	2	107.25	0	0.00	106.00	2	8,893	0.02%
2022/05/10	3	108.50	1	110.00	110.00	2	8,902	0.02%
2022/05/09	5	112.10	0	0.00	110.00	5	9,013	0.06%
2022/05/06	0	0.00	3	111.83	111.50	-3	9,231	-0.03%
2022/05/05	2	116.25	2	115.00	114.50	0	9,365	0.00%
2022/05/04	0.1	115.00	6	112.50	115.00	-6	9,416	-0.06%
2022/05/03	0	0.00	1	110.00	111.00	-1	9,440	-0.01%
2022/04/29	7	109.00	1	110.00	108.50	6	9,485	0.06%
2022/04/27	12	106.33	12	106.67	107.50	0	9,616	0.00%
2022/04/26	1	109.50	1	109.00	108.50	0	9,599	0.00%
2022/04/25	1	108.00	1	108.50	107.00	0	9,596	0.00%
2022/04/22	1	113.00	0.1	114.00	111.50	0.9	9,530	0.01%
2022/04/21	1	113.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	2.1	114.71	2	115.50	116.00	0.1	9,565	0.00%
2022/04/19	1	113.50	2	114.00	113.50	-1	9,539	-0.01%
2022/04/18	2	111.50	0	0.00	111.00	2	9,657	0.02%
2022/04/14	1	116.49	1	115.00	114.50	0	10,028	0.00%
2022/04/13	3	115.67	1	116.00	116.00	2	10,073	0.02%
2022/04/12	2	116.50	0	0.00	117.00	2	10,092	0.02%
2022/04/11	3	120.50	2	119.50	119.50	1	10,188	0.01%
2022/04/08	5	121.40	3	122.83	122.50	2	10,174	0.02%
2022/04/07	5	125.20	1	125.50	122.50	4	10,113	0.04%
2022/04/06	1	127.50	1	129.00	127.50	0	10,048	0.00%
2022/04/01	1	127.50	2	129.00	130.50	-1	10,021	-0.01%
2022/03/31	2	130.50	2	130.00	130.00	0	10,067	0.00%
2022/03/30	3.1	129.87	0	0.00	130.00	3.1	10,111	0.03%
2022/03/29	0	131.50	0	0.00	131.00	0	10,208	0.00%
2022/03/25	0	130.00	0	0.00	130.50	0	10,598	0.00%
2022/03/24	0.1	128.50	0	0.00	129.50	0.1	10,745	0.00%
2022/03/23	5.5	128.86	1	130.00	129.00	4.5	10,883	0.04%
2022/03/22	3	127.17	1	126.50	128.50	2	11,334	0.02%
2022/03/21	10	131.60	5	134.00	131.00	5	11,369	0.04%
2022/03/18	1	129.00	4	130.25	130.50	-3	11,535	-0.03%
2022/03/17	1	130.50	3	133.17	130.50	-2	12,011	-0.02%
2022/03/16	3	126.00	3	127.67	127.00	0	12,303	0.00%
2022/03/15	5	127.00	1	126.50	126.00	4	12,771	0.03%
2022/03/14	6	129.50	1	128.50	130.50	5	13,145	0.04%
2022/03/11	18.1	132.23	6	134.08	133.00	12.1	13,092	0.09%
2022/03/10	5	139.70	3	141.67	138.50	2	13,162	0.02%
2022/03/09	18	135.31	6	136.17	136.00	12	13,254	0.09%
2022/03/08	4	136.50	11	137.59	135.50	-7	13,304	-0.05%
2022/03/07	15.1	140.57	0	0.00	139.50	15.1	13,326	0.11%
2022/03/04	1	145.50	3	147.33	148.00	-2	13,289	-0.02%
2022/03/03	4	148.00	0	0.00	148.50	4	13,403	0.03%
2022/03/02	7.1	146.49	2	145.50	146.00	5.1	13,442	0.04%
2022/03/01	5	144.30	10	145.75	145.50	-5	13,445	-0.04%
2022/02/25	5	141.40	23	139.20	140.00	-18	13,345	-0.13%
2022/02/24	7.2	141.93	2	141.50	141.00	5.2	13,363	0.04%
2022/02/23	0	0.00	6	144.00	148.00	-6	13,405	-0.04%
2022/02/22	7	141.86	2	141.00	140.00	5	13,560	0.04%
2022/02/21	4	148.50	1	147.50	147.50	3	13,689	0.02%
2022/02/18	3	149.83	4	151.38	152.50	-1	13,886	-0.01%
2022/02/17	3	153.00	3	153.33	152.50	0	14,252	0.00%
2022/02/16	1	152.00	0	0.00	151.50	1	14,789	0.01%
2022/02/15	3	149.50	3	150.50	149.50	0	15,392	0.00%
2022/02/14	3	144.50	1	146.00	143.50	2	15,733	0.01%
2022/02/11	17	149.91	3	150.00	148.00	14	16,225	0.09%
2022/02/10	4	150.00	2	151.25	150.00	2	16,909	0.01%
2022/02/09	1	153.00	0	0.00	152.50	1	17,851	0.01%
2022/02/08	2	149.75	5	150.40	152.50	-3	18,397	-0.02%
2022/02/07	0	0.00	30	144.08	146.00	-30	18,438	-0.16%
2022/01/26	3	138.33	0	0.00	137.50	3	18,851	0.02%
2022/01/25	3	141.00	1	141.00	142.00	2	19,252	0.01%
2022/01/24	1	137.50	1	138.50	140.00	0	19,863	0.00%
2022/01/21	0	0.00	2	141.75	141.00	-2	20,164	-0.01%
2022/01/20	3	141.83	0	0.00	142.00	3	20,174	0.01%
2022/01/19	0	0.00	2	143.00	143.50	-2	20,165	-0.01%
2022/01/18	3	143.83	0	0.00	143.00	3	20,268	0.01%
2022/01/17	2	138.50	2	139.50	140.50	0	20,318	0.00%
2022/01/14	1	135.50	9	136.56	138.50	-8	20,520	-0.04%
2022/01/12	0	0.00	0.1	142.00	142.00	-0.1	21,156	0.00%
2022/01/11	14	142.32	2.1	143.40	141.00	11.9	21,319	0.06%
2022/01/10	0	0.00	0	143.00	149.00	0	21,764	0.00%
2022/01/07	35	146.89	0	147.12	147.50	35	21,736	0.16%
2022/01/06	3	151.67	5	154.50	154.50	-2	21,802	-0.01%
2022/01/05	1	151.00	0.1	153.61	154.00	0.9	22,262	0.00%
2022/01/04	2.1	153.48	2	155.00	152.50	0.1	23,353	0.00%
2022/01/03	1	156.00	3	156.50	156.50	-2	24,034	-0.01%
2021/12/30	1	153.00	1	153.50	155.50	0	24,047	0.00%
2021/12/29	2	154.25	0.5	154.00	154.00	1.5	24,031	0.01%
2021/12/28	2.1	155.57	0	0.00	156.50	2.1	24,030	0.01%
2021/12/27	3	155.67	111	156.49	155.00	-108	24,009	-0.45%	大賣/鉅額交易
2021/12/24	1	154.50	2	155.75	156.00	-1	23,957	0.00%
2021/12/23	6	155.42	2	156.50	155.00	4	23,949	0.02%
2021/12/22	0	0.00	1	156.99	157.00	-1	23,896	0.00%
2021/12/21	6	151.75	7	154.50	155.00	-1	23,739	0.00%
2021/12/20	6	154.42	2	154.75	153.50	4	23,512	0.02%
2021/12/17	3.1	154.37	10	154.25	154.50	-6.9	23,365	-0.03%
2021/12/16	8	161.19	21.6	161.36	158.00	-13.6	23,232	-0.06%
2021/12/15	2	151.25	5	152.50	152.50	-3	22,701	-0.01%
2021/12/14	122	153.98	2	151.75	151.50	120	22,456	0.53%	大買/鉅額交易
2021/12/13	2	159.00	88	159.87	160.00	-86	22,105	-0.39%
2021/12/10	9	150.17	16	150.28	152.50	-7	21,555	-0.03%
2021/12/09	6	147.42	8.1	146.88	148.00	-2.1	21,107	-0.01%
2021/12/08	3	143.17	20	140.45	142.50	-17	20,581	-0.08%
2021/12/07	7	133.79	2	133.50	132.50	5	20,071	0.02%
2021/12/06	5	134.00	1	135.00	134.50	4	19,908	0.02%
2021/12/03	1	139.50	8	140.44	141.00	-7	19,687	-0.04%
2021/12/02	2	137.50	1	137.00	136.50	1	19,627	0.01%
2021/12/01	6	138.25	13	137.85	139.00	-7	19,526	-0.04%
2021/11/30	3	137.00	2	137.50	136.00	1	19,466	0.01%
2021/11/29	3.1	129.48	4	132.00	132.00	-1	19,444	0.00%
2021/11/26	9	134.83	5	134.60	135.00	4	19,377	0.02%
2021/11/25	5	134.10	1	134.50	134.00	4	19,277	0.02%
2021/11/24	2	134.24	1	134.00	134.00	1	19,241	0.01%
2021/11/23	5	134.10	2	134.75	134.50	3	19,141	0.02%
2021/11/22	6	139.58	4	139.13	138.00	2	18,983	0.01%
2021/11/19	1	142.00	37.1	140.98	141.00	-36.1	18,878	-0.19%
2021/11/18	16	144.72	13	138.96	138.50	3	18,774	0.02%
2021/11/17	18	138.31	10	140.05	143.00	8	18,459	0.04%
2021/11/16	2	138.50	7.1	139.73	140.50	-5.1	18,248	-0.03%
2021/11/15	32	137.81	1	136.00	136.00	31	17,904	0.17%
2021/11/12	26	132.25	12	133.04	135.50	14	17,418	0.08%
2021/11/11	7	137.43	20	138.70	137.00	-13	16,805	-0.08%
2021/11/10	10	137.85	11	138.91	139.00	-1	16,617	-0.01%
2021/11/09	18	137.19	4	137.00	136.50	14	16,104	0.09%
2021/11/08	6	129.25	19.2	131.20	133.50	-13.2	15,262	-0.09%
2021/11/05	5	124.50	9	125.61	124.00	-4	14,409	-0.03%
2021/11/04	7	122.57	20	123.28	121.00	-13	13,781	-0.09%
2021/11/03	8	119.31	10	122.95	123.00	-2	13,598	-0.01%
2021/11/02	10	118.50	15	117.77	118.50	-5	13,020	-0.04%
2021/11/01	20	116.95	21.1	119.14	119.50	-1.1	12,583	-0.01%
2021/10/29	11	111.32	6	111.50	112.50	5	11,904	0.04%
2021/10/28	1	108.00	4	107.13	107.50	-3	11,594	-0.03%
2021/10/27	2	107.75	9	107.33	108.00	-7	11,525	-0.06%
2021/10/26	7	105.64	5	106.20	105.50	2	11,465	0.02%
2021/10/25	20	104.28	2	104.75	104.00	18	11,395	0.16%
2021/10/22	4	105.38	4	105.38	105.00	0	11,377	0.00%
2021/10/21	15	110.60	6	113.50	106.50	9	11,294	0.08%
2021/10/20	0	0.00	2	109.00	110.00	-2	10,860	-0.02%
2021/10/19	9	107.72	12	109.58	110.00	-3	10,784	-0.03%
2021/10/18	11	109.59	11	110.68	107.00	0	10,665	0.00%
2021/10/15	6	105.75	1	106.50	107.00	5	10,137	0.05%
2021/10/14	2	105.25	2	104.75	104.50	0	9,964	0.00%
2021/10/13	7	105.93	14.1	105.36	107.00	-7.1	9,776	-0.07%
2021/10/12	22	104.93	26	104.35	105.00	-4	9,222	-0.04%
2021/10/08	13	97.48	66.3	100.09	100.50	-53.3	8,078	-0.66%
2021/10/07	0	0.00	5.1	91.80	91.80	-5.1	7,290	-0.07%
2021/10/06	2	84.00	1	84.20	83.50	1	7,296	0.01%
2021/10/05	5	83.90	0	0.00	84.90	5	7,486	0.07%
2021/10/04	0	0.00	4	85.70	84.80	-4	7,591	-0.05%
2021/09/30	7	86.09	0	0.00	86.80	7	7,810	0.09%
2021/09/29	6	86.67	1	86.70	86.90	5	7,877	0.06%
2021/09/28	1	90.30	1	90.20	89.70	0	7,928	0.00%
2021/09/27	0.1	91.18	0	0.00	90.50	0.1	7,945	0.00%
2021/09/24	11	92.90	11	94.40	92.10	0	7,949	0.00%
2021/09/23	1	93.00	0	0.00	93.00	1	7,945	0.01%
2021/09/22	0	0.00	1	91.10	91.00	-1	7,995	-0.01%
2021/09/17	1	91.00	0	0.00	91.10	1	8,137	0.01%
2021/09/15	1	89.30	0	0.00	89.00	1	8,329	0.01%
2021/09/13	1	90.80	0	0.00	90.10	1	8,842	0.01%
2021/09/10	0	0.00	10	90.00	90.30	-10	9,126	-0.11%
2021/09/09	0	0.00	1	88.60	89.90	-1	9,546	-0.01%
2021/09/08	15	88.48	4	90.40	87.70	11	9,669	0.11%
2021/09/07	11	91.95	15	93.00	91.30	-4	9,625	-0.04%
2021/09/06	0.1	90.20	32	91.58	90.70	-31.9	9,556	-0.33%
2021/09/03	3	89.00	1	89.30	90.20	2	9,531	0.02%
2021/09/02	21	91.56	2	89.20	88.80	19	9,559	0.20%
2021/09/01	1.1	88.94	4	89.65	91.50	-3	9,567	-0.03%
2021/08/31	10	86.00	0	0.00	87.80	10	9,523	0.11%
2021/08/30	8	85.64	2	85.20	85.30	6	9,551	0.06%
2021/08/27	5	86.30	0	0.00	86.30	5	9,540	0.05%
2021/08/26	33	86.19	4	86.25	86.00	29	9,584	0.30%
2021/08/25	4	86.03	6	86.47	87.20	-2	9,663	-0.02%
2021/08/24	5	87.28	1	86.00	86.20	4	9,735	0.04%
2021/08/23	6	83.22	5	83.04	83.20	1	9,652	0.01%
2021/08/20	9.5	82.03	3	81.67	81.50	6.5	9,748	0.07%
2021/08/19	3	83.57	18	83.57	83.10	-15	9,724	-0.15%
2021/08/18	15	84.37	5	85.84	86.40	10	9,819	0.10%
2021/08/17	44	88.25	2	87.15	85.60	42	10,014	0.42%
2021/08/16	23.1	88.92	5	87.80	88.10	18.1	10,070	0.18%
2021/08/13	1	92.50	0	0.00	92.50	1	10,272	0.01%
2021/08/12	4	92.88	3	92.47	94.60	1	10,641	0.01%
2021/08/11	5	94.10	1	92.30	92.80	4	10,843	0.04%
2021/08/10	5	97.86	0	0.00	97.60	5	11,111	0.04%
2021/08/09	0	0.00	5	99.92	99.10	-5	11,543	-0.04%
2021/08/06	2	97.20	0	0.00	97.90	2	11,848	0.02%
2021/08/05	4	97.40	0	0.00	97.20	4	12,496	0.03%
2021/08/04	0	0.00	1	99.00	99.30	-1	12,478	-0.01%
2021/08/03	2	98.60	0	0.00	98.50	2	12,714	0.02%
2021/08/02	1	99.50	0	0.00	99.50	1	13,015	0.01%
2021/07/30	0.1	100.00	0	0.00	100.00	0.1	13,181	0.00%
2021/07/29	5	98.90	10.1	99.02	98.80	-5.1	13,315	-0.04%
2021/07/28	5	99.52	5	100.34	99.50	0	13,431	0.00%
2021/07/27	18.2	101.69	11	104.45	101.00	7.2	13,611	0.05%
2021/07/26	9	100.38	7	99.94	101.00	2	13,723	0.01%
2021/07/23	4	97.23	6	98.30	97.00	-2	13,571	-0.01%
2021/07/22	4	97.10	0	0.00	97.30	4	13,652	0.03%
2021/07/21	16	97.27	20	96.00	96.10	-4	13,730	-0.03%
2021/07/20	4	99.35	2	99.15	98.90	2	13,774	0.01%
2021/07/19	3.1	100.18	1	100.00	100.00	2.1	13,920	0.02%
2021/07/16	14	97.68	9	98.24	97.80	5	13,929	0.04%
2021/07/15	5	95.61	1	96.00	97.40	4	13,973	0.03%
2021/07/14	7	96.30	0	0.00	95.30	7	14,038	0.05%
2021/07/13	6	98.08	1	97.10	97.20	5	14,178	0.04%
2021/07/12	25	97.54	2	97.45	97.60	23	14,447	0.16%
2021/07/09	6	101.08	15.1	102.00	101.00	-9.1	14,393	-0.06%
2021/07/08	5	106.30	0	0.00	105.50	5	14,472	0.03%
2021/07/07	11	112.09	21	112.50	113.00	-10	14,399	-0.07%
2021/07/06	1	112.50	1	112.50	112.50	0	14,384	0.00%
2021/07/05	5	111.50	1	111.50	111.50	4	14,430	0.03%
2021/07/02	3	107.00	0	0.00	107.00	3	14,340	0.02%
2021/07/01	1	107.00	6	107.00	107.00	-5	14,338	-0.03%
2021/06/30	7	107.00	2	107.50	107.50	5	14,348	0.03%
2021/06/29	0	0.00	5	108.20	106.50	-5	14,334	-0.03%
2021/06/28	13	107.92	4	107.13	110.00	9	14,388	0.06%
2021/06/25	33.1	110.23	10	109.35	108.50	23.1	14,245	0.16%
2021/06/24	9	111.56	10	112.50	112.00	-1	14,121	-0.01%
2021/06/23	34	111.50	19	111.11	110.50	15	14,188	0.11%
2021/06/22	10	114.75	15	117.00	111.00	-5	14,126	-0.04%
2021/06/21	23.1	120.00	6	119.33	118.00	17.1	13,793	0.12%
2021/06/18	25	119.80	24	121.10	125.00	1	13,541	0.01%
2021/06/17	5	115.40	0.1	115.90	116.00	4.9	13,286	0.04%
2021/06/16	14	113.50	15	112.43	112.00	-1	13,203	-0.01%
2021/06/15	12	111.71	13	112.08	112.50	-1	13,380	-0.01%
2021/06/11	2	111.50	3	111.00	111.00	-1	13,419	-0.01%
2021/06/10	3	115.50	10	113.10	114.00	-7	13,623	-0.05%
2021/06/09	16	113.28	9	113.67	113.50	7	13,743	0.05%
2021/06/08	20	110.98	0	0.00	110.50	20	13,739	0.15%
2021/06/07	1	111.50	1	108.00	111.50	0	13,982	0.00%
2021/06/04	0	0.00	2	112.25	112.00	-2	14,326	-0.01%
2021/06/03	2	113.25	2	112.75	114.00	0	14,526	0.00%
2021/06/02	6	112.83	0	0.00	110.00	6	14,698	0.04%
2021/06/01	3.1	115.15	2	113.50	113.50	1.1	14,626	0.01%
2021/05/31	1	108.50	2	109.25	110.00	-1	14,522	-0.01%
2021/05/28	3	108.17	5	107.90	108.00	-2	14,490	-0.01%
2021/05/27	7	105.14	1	105.00	105.00	6	14,401	0.04%
2021/05/26	1	103.00	0	0.00	103.00	1	14,398	0.01%
2021/05/25	4	103.88	7	102.36	106.00	-3	14,306	-0.02%
2021/05/24	3	98.85	0	0.00	99.10	3	14,150	0.02%
2021/05/21	18	100.71	16	98.43	99.60	2	14,500	0.01%
2021/05/20	22	102.00	1	102.00	102.00	21	14,231	0.15%
2021/05/19	3	114.67	1	118.50	113.00	2	13,924	0.01%
2021/05/18	0	0.00	2.1	112.83	115.00	-2.1	13,880	-0.02%
2021/05/17	2	106.50	1	106.99	106.50	1	13,825	0.01%
2021/05/14	1	104.00	9	102.61	100.00	-8	13,398	-0.06%
2021/05/13	11	95.90	11	96.44	97.20	0	13,010	0.00%
2021/05/12	1	104.49	0	0.00	104.00	1	12,347	0.01%
2021/05/11	3	116.83	6	117.33	115.50	-3	12,296	-0.02%
2021/05/10	2	127.25	9	127.89	128.00	-7	12,100	-0.06%
2021/05/07	1	121.00	2	121.25	122.00	-1	11,789	-0.01%
2021/05/06	2	118.50	1	118.50	120.00	1	11,685	0.01%
2021/05/05	3	126.33	1	125.50	123.50	2	11,554	0.02%
2021/05/04	9	125.28	9	127.00	121.50	0	11,406	0.00%
2021/05/03	5	129.00	6	125.93	125.00	-1	11,245	-0.01%
2021/04/29	0	0.00	1	123.00	123.00	-1	11,012	-0.01%
2021/04/28	2	122.25	2	119.25	120.50	0	10,953	0.00%
2021/04/27	2	119.50	2.2	119.95	119.00	-0.2	10,947	0.00%
2021/04/26	0	0.00	1	113.00	117.00	-1	10,762	-0.01%
2021/04/23	0	0.00	2	110.00	111.00	-2	10,613	-0.02%
2021/04/22	1	104.50	3	105.00	104.00	-2	10,485	-0.02%
2021/04/21	1	109.00	10	107.00	106.50	-9	10,433	-0.09%
2021/04/20	1	107.00	0	0.00	108.00	1	10,536	0.01%
2021/04/19	2.4	110.40	2	111.50	110.00	0.4	10,499	0.00%
2021/04/16	8	112.75	7.7	116.15	115.50	0.3	10,319	0.00%
2021/04/15	7	108.57	5.9	107.71	108.00	1.1	10,045	0.01%
2021/04/14	6.2	103.04	28.4	106.25	107.50	-22.2	9,963	-0.22%
2021/04/13	3	103.00	3	103.83	101.50	0	9,837	0.00%
2021/04/12	5	104.80	10	105.20	104.00	-5	9,844	-0.05%
2021/04/09	18	100.78	17	102.21	102.00	1	9,781	0.01%
2021/04/07	1	99.70	3.1	100.81	100.50	-2.1	9,626	-0.02%
2021/04/06	0	0.00	22	98.96	99.60	-22	9,614	-0.23%
2021/04/01	10.2	99.59	13	98.72	98.60	-2.8	9,580	-0.03%
2021/03/31	20	97.93	33.2	99.34	99.80	-13.2	9,513	-0.14%
2021/03/30	3	97.07	3	96.97	96.80	0	9,388	0.00%
2021/03/29	0	97.90	0	0.00	97.50	0	9,386	0.00%
2021/03/26	4	96.40	8	96.69	97.30	-4	9,390	-0.04%
2021/03/25	0	93.60	1.2	94.39	94.80	-1.2	9,360	-0.01%
2021/03/24	2	95.90	1.3	95.88	95.80	0.7	9,397	0.01%
2021/03/23	1	95.80	11	96.55	96.70	-10	9,391	-0.11%
2021/03/22	27	97.16	17	96.79	97.10	10	9,377	0.11%
2021/03/19	5	96.28	2	96.80	96.80	3	9,286	0.03%
2021/03/18	5	97.56	9	96.52	96.20	-4	9,267	-0.04%
2021/03/17	25	94.32	36	94.25	93.70	-11	9,111	-0.12%
2021/03/16	25	93.60	26	94.19	95.50	-1	9,134	-0.01%
2021/03/15	22	95.40	4	95.95	94.70	18	9,070	0.20%
2021/03/12	1	94.40	1	93.10	93.50	0	9,105	0.00%
2021/03/11	2	96.00	18	95.49	95.80	-16	9,014	-0.18%
2021/03/10	3	92.20	13	92.82	92.40	-10	8,729	-0.11%
2021/03/09	8	89.80	10.3	90.45	90.60	-2.3	8,454	-0.03%
2021/03/08	5	87.44	8	88.15	87.40	-3	8,222	-0.04%
2021/03/05	3	83.97	3	84.57	85.40	0	8,024	0.00%
2021/03/04	2	84.90	7	84.99	85.00	-5	8,003	-0.06%
2021/03/03	0	0.00	4	85.50	84.60	-4	8,022	-0.05%
2021/03/02	0	0.00	9	85.50	85.30	-9	7,980	-0.11%
2021/02/26	6	87.32	2	86.55	87.00	4	7,937	0.05%
2021/02/25	17	88.68	14	87.40	88.00	3	7,912	0.04%
2021/02/24	11	89.40	5	88.88	88.20	6	8,013	0.08%
2021/02/23	28	91.60	11	91.45	90.20	17	8,056	0.21%
2021/02/22	42	86.30	44	87.62	87.80	-2	7,612	-0.03%
2021/02/19	26	84.27	36	84.73	85.00	-10	7,414	-0.13%
2021/02/18	34	84.29	11	84.54	85.30	23	7,308	0.31%
2021/02/17	2	84.65	12	84.92	85.10	-10	7,090	-0.14%
2021/02/05	66	79.38	66	78.82	79.10	0	6,712	0.00%
2021/02/04	0.1	78.50	0	0.00	77.00	0.1	6,653	0.00%
2021/02/03	0	0.00	2	78.50	78.70	-2	6,657	-0.03%
2021/01/29	0	0.00	2	80.00	78.90	-2	6,681	-0.03%
2021/01/28	0	0.00	1	81.40	78.90	-1	6,647	-0.02%
2021/01/27	60	81.16	60	79.73	80.20	0	6,585	0.00%
2021/01/26	0	80.10	0	0.00	79.60	0	6,558	0.00%
2021/01/25	4	80.30	2	80.50	80.60	2	6,531	0.03%
2021/01/22	0	0.00	2	78.70	78.60	-2	6,476	-0.03%
2021/01/21	2	75.60	3	75.87	76.10	-1	6,645	-0.02%
2021/01/20	7	77.11	4	76.00	76.00	3	7,126	0.04%
2021/01/15	0	0.00	7	80.01	79.90	-7	6,970	-0.10%
2021/01/14	2	81.05	1	81.00	80.60	1	6,955	0.01%
2021/01/13	1	81.10	2	81.05	81.30	-1	6,921	-0.01%
2021/01/12	0	0.00	1	79.20	79.00	-1	6,807	-0.01%
2021/01/11	0	0.00	2	79.20	79.20	-2	6,749	-0.03%
2021/01/08	0	0.00	7	78.90	79.10	-7	6,695	-0.10%
2021/01/07	7	77.73	6	78.10	78.20	1	6,626	0.02%
2021/01/06	1	77.50	1	79.40	77.80	0	6,613	0.00%
2021/01/05	1	79.20	1	79.60	78.90	0	6,566	0.00%
2021/01/04	0	0.00	1	78.70	78.50	-1	6,500	-0.02%
2020/12/31	2	78.25	0	0.00	77.80	2	6,519	0.03%
2020/12/29	4	78.20	6	77.13	77.30	-2	6,531	-0.03%
2020/12/28	5	77.44	0	0.00	77.60	5	6,546	0.08%
2020/12/24	6	76.55	0	0.00	76.20	6	6,847	0.09%
2020/12/23	1	76.30	0	0.00	76.30	1	6,908	0.01%
2020/12/22	2	77.10	1	77.80	76.60	1	7,019	0.01%
2020/12/21	3	78.47	1	78.50	78.50	2	7,021	0.03%
2020/12/18	4	80.43	4	80.68	80.40	0	6,925	0.00%
2020/12/17	1	79.60	6	80.00	79.60	-5	6,819	-0.07%
2020/12/15	0	0.00	5	78.40	77.60	-5	6,734	-0.07%
2020/12/11	5	76.70	0	0.00	76.90	5	6,681	0.07%
2020/12/10	2	78.00	0	0.00	78.30	2	6,647	0.03%
2020/12/09	8	79.40	0	0.00	80.00	8	6,642	0.12%
2020/12/08	8	82.44	1	83.50	81.80	7	6,544	0.11%
2020/12/04	3	79.90	5	79.64	80.10	-2	6,429	-0.03%
2020/12/03	4	80.68	5	80.40	80.60	-1	6,484	-0.02%
2020/12/02	2	79.10	2	79.00	78.90	0	6,501	0.00%
2020/12/01	7	78.19	2	79.10	78.80	5	6,622	0.08%
2020/11/27	3	78.87	4	79.45	79.50	-1	7,176	-0.01%
2020/11/26	1	78.10	0	0.00	78.40	1	7,174	0.01%
2020/11/25	1	79.20	1	79.10	78.50	0	7,231	0.00%
2020/11/24	4	78.35	2	78.20	78.10	2	7,298	0.03%
2020/11/20	0	0.00	8	78.64	79.50	-8	7,224	-0.11%
2020/11/19	0	0.00	5	75.74	75.60	-5	7,241	-0.07%
2020/11/18	13	75.22	3	75.43	75.10	10	7,279	0.14%
2020/11/17	0	0.00	1	75.00	74.70	-1	7,387	-0.01%
2020/11/16	2	74.10	0	0.00	73.90	2	7,636	0.03%
2020/11/12	0	0.00	1	73.10	73.00	-1	8,477	-0.01%
2020/11/11	2	73.30	1	73.40	73.10	1	8,871	0.01%
2020/11/10	4	72.60	1	73.10	72.60	3	9,046	0.03%
2020/11/06	0	0.00	12	72.75	72.70	-12	9,255	-0.13%
2020/11/05	2	72.40	1	72.50	72.00	1	9,277	0.01%
2020/11/04	1	71.00	1	71.90	71.90	0	9,350	0.00%
2020/11/03	0	0.00	1	72.20	71.60	-1	9,392	-0.01%
2020/11/02	0	0.00	1	70.50	71.70	-1	9,475	-0.01%
2020/10/30	0	0.00	11	71.71	71.80	-11	9,541	-0.12%
2020/10/29	16	70.03	2	70.55	71.30	14	9,498	0.15%
2020/10/28	15	74.15	1	75.60	71.90	14	9,376	0.15%
2020/10/27	0	0.00	1	79.20	79.80	-1	8,963	-0.01%
2020/10/26	1	80.10	7	79.97	79.90	-6	9,037	-0.07%
2020/10/23	0	0.00	12	79.57	79.10	-12	9,172	-0.13%
2020/10/22	0	0.00	6	79.53	78.90	-6	9,317	-0.06%
2020/10/21	18	78.76	2	79.20	78.70	16	9,496	0.17%
2020/10/20	0	0.00	4	79.53	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	2	77.85	77.90	-2	10,231	-0.02%
2020/10/16	0	0.00	1	77.00	76.00	-1	10,291	-0.01%
2020/10/15	4	77.00	23	76.70	77.50	-19	10,417	-0.18%
2020/10/14	26	78.37	2	78.65	79.00	24	10,478	0.23%
2020/10/13	0	0.00	11	77.25	76.50	-11	10,481	-0.10%
2020/10/12	10	76.20	1	77.30	76.00	9	10,497	0.09%
2020/10/08	1	78.00	11	77.82	77.20	-10	10,629	-0.09%
2020/10/06	11	76.19	0	0.00	76.70	11	11,080	0.10%
2020/10/05	0	0.00	1	77.20	77.30	-1	11,190	-0.01%
2020/09/30	0	0.00	2	75.45	75.50	-2	11,254	-0.02%
2020/09/29	7	78.49	0	0.00	76.30	7	11,275	0.06%
2020/09/28	0	0.00	5	79.58	80.60	-5	11,179	-0.04%
2020/09/25	1	75.50	0	0.00	75.40	1	11,178	0.01%
2020/09/24	1	78.80	0	0.00	77.60	1	11,240	0.01%
2020/09/22	0	0.00	1	81.60	80.80	-1	11,511	-0.01%
2020/09/21	1	82.10	1	82.50	82.10	0	11,596	0.00%
2020/09/18	0	0.00	2	82.00	82.30	-2	11,651	-0.02%
2020/09/16	1	81.10	1	82.10	80.90	0	11,997	0.00%
2020/09/14	1	81.00	4	81.70	80.60	-3	12,192	-0.02%
2020/09/09	1	78.50	0	0.00	79.10	1	12,167	0.01%
2020/09/08	1	77.80	0	0.00	77.60	1	12,117	0.01%
2020/09/07	9	80.07	1	78.80	79.10	8	12,086	0.07%
2020/09/04	2	82.35	0	0.00	82.80	2	12,063	0.02%
2020/09/03	5	84.20	6	86.07	85.10	-1	12,021	-0.01%
2020/09/02	18	83.03	0	0.00	82.60	18	11,870	0.15%
2020/09/01	10	85.90	11	86.49	85.70	-1	12,056	-0.01%
2020/08/31	2	86.00	12	86.02	84.90	-10	12,498	-0.08%
2020/08/28	12	86.63	13	87.43	86.20	-1	12,528	-0.01%
2020/08/27	0	0.00	1	89.70	89.70	-1	12,491	-0.01%
2020/08/26	6	88.92	2	88.80	88.30	4	12,498	0.03%
2020/08/25	12	89.13	28	90.72	91.50	-16	12,417	-0.13%
2020/08/24	2	85.60	5	83.88	86.60	-3	12,271	-0.02%
2020/08/21	6	84.67	8	86.16	85.30	-2	12,308	-0.02%
2020/08/20	32	83.04	10	87.25	83.50	22	12,342	0.18%
2020/08/19	9	90.20	2.7	89.53	88.80	6.3	12,143	0.05%
2020/08/18	16	91.29	19.2	91.61	91.40	-3.2	11,859	-0.03%
2020/08/17	10	88.56	4	89.80	86.50	6	11,437	0.05%
2020/08/14	7	83.27	21	85.80	85.50	-14	11,215	-0.12%
2020/08/13	16	82.28	16	83.74	84.00	0	11,144	0.00%
2020/08/12	3	80.43	0	0.00	79.90	3	11,150	0.03%
2020/08/10	6	81.17	1	80.20	80.10	5	11,944	0.04%
2020/08/07	5	82.70	0	0.00	82.40	5	12,239	0.04%
2020/08/06	7	82.93	5	82.40	82.50	2	12,885	0.02%
2020/08/05	0	0.00	1	85.70	85.50	-1	13,069	-0.01%
2020/07/31	2	83.95	0	0.00	84.00	2	13,029	0.02%
2020/07/29	7	85.61	9.5	85.50	83.60	-2.5	12,920	-0.02%
2020/07/27	1	84.60	2	84.75	84.70	-1	12,699	-0.01%
2020/07/24	6	82.53	14	83.54	82.40	-8	12,506	-0.06%
2020/07/23	2	78.40	8	78.33	78.70	-6	12,017	-0.05%
2020/07/22	22	74.78	2	75.35	75.30	20	11,727	0.17%
2020/07/21	3	74.00	1	75.90	74.40	2	11,633	0.02%
2020/07/20	1	72.60	1	72.50	73.90	0	11,496	0.00%
2020/07/17	3	72.97	4	73.63	73.20	-1	11,448	-0.01%
2020/07/16	1	72.50	1	73.40	72.10	0	11,417	0.00%
2020/07/15	3	72.47	3	71.83	72.00	0	11,392	0.00%
2020/07/14	3	73.63	45	73.55	73.70	-42	11,340	-0.37%
2020/07/13	3	76.33	4	73.83	72.10	-1	11,228	-0.01%
2020/07/10	1	73.10	1	71.30	72.00	0	11,055	0.00%
2020/07/09	1	71.00	8	70.71	70.80	-7	11,008	-0.06%
2020/07/08	2	70.90	0	0.00	71.40	2	10,907	0.02%
2020/07/06	1	70.70	17	71.58	71.70	-16	10,716	-0.15%
2020/07/03	2	70.60	8	70.73	70.30	-6	10,669	-0.06%
2020/07/02	0	0.00	3	69.00	69.30	-3	10,545	-0.03%
2020/07/01	7	67.40	13	68.37	68.10	-6	10,512	-0.06%
2020/06/24	2	65.45	0	0.00	65.40	2	10,793	0.02%
2020/06/23	4	66.45	7	65.77	66.90	-3	10,835	-0.03%
2020/06/22	2	65.50	15	64.72	65.10	-13	10,675	-0.12%
2020/06/19	9	63.40	0	0.00	63.00	9	10,546	0.09%
2020/06/18	0	0.00	1	64.60	64.80	-1	10,482	-0.01%
2020/06/17	1	64.00	9	64.50	64.50	-8	10,439	-0.08%
2020/06/16	0	0.00	36	64.03	64.90	-36	10,415	-0.35%
2020/06/15	6	63.50	0	0.00	62.30	6	10,383	0.06%
2020/06/12	0	0.00	4	60.98	63.00	-4	10,376	-0.04%
2020/06/11	13	62.31	12	62.48	61.70	1	10,349	0.01%
2020/06/10	6	63.80	0	0.00	63.60	6	10,243	0.06%
2020/06/09	2	64.00	2	63.50	63.50	0	10,246	0.00%
2020/06/08	29	66.18	6	65.72	64.30	23	10,178	0.23%
2020/06/05	12	66.22	39	68.19	69.10	-27	9,742	-0.28%
2020/06/04	1	62.90	1	63.40	62.90	0	9,343	0.00%
2020/06/03	2	62.10	1	62.20	62.40	1	9,305	0.01%
2020/06/02	0	0.00	1	61.20	61.80	-1	9,274	-0.01%
2020/06/01	1	61.40	0	0.00	61.60	1	9,252	0.01%
2020/05/29	0	0.00	3	61.00	59.00	-3	9,246	-0.03%
2020/05/28	16	59.83	6	60.65	59.60	10	9,175	0.11%
2020/05/27	25	61.83	3	63.90	61.30	22	9,125	0.24%
2020/05/26	2	62.50	3	63.00	63.50	-1	9,047	-0.01%
2020/05/25	7	62.60	0	0.00	63.10	7	9,010	0.08%
2020/05/22	5	61.60	2	62.75	61.40	3	8,966	0.03%
2020/05/21	24	63.27	7	63.51	63.50	17	8,986	0.19%
2020/05/20	14	62.51	11	63.07	62.60	3	9,153	0.03%
2020/05/19	11	63.62	4	63.85	62.60	7	9,248	0.08%
2020/05/18	5	61.58	8	61.79	62.00	-3	9,321	-0.03%
2020/05/15	5	61.70	30	61.46	62.40	-25	9,073	-0.28%
2020/05/14	4	59.80	25	59.54	58.90	-21	8,670	-0.24%
2020/05/13	8	58.29	28	58.71	59.50	-20	8,548	-0.23%
2020/05/12	6	54.60	38	54.03	55.80	-32	8,300	-0.39%
2020/05/11	2	53.35	14	53.14	53.10	-12	8,239	-0.15%
2020/05/08	4	51.88	8	51.93	52.00	-4	8,525	-0.05%
2020/05/07	2	51.10	0	0.00	51.20	2	8,832	0.02%
2020/05/06	11	50.65	1	50.40	50.30	10	8,852	0.11%
2020/05/05	2	51.55	0	0.00	51.10	2	8,853	0.02%
2020/04/30	5	51.80	0	0.00	52.00	5	8,884	0.06%
2020/04/29	3	51.50	2	52.20	51.80	1	8,872	0.01%
2020/04/28	30	52.23	0	0.00	52.20	30	8,850	0.34%
2020/04/27	2	52.50	0	0.00	52.90	2	8,901	0.02%
2020/04/24	2	52.30	0	0.00	52.10	2	8,996	0.02%
2020/04/23	1	52.00	0	0.00	52.40	1	9,098	0.01%
2020/04/22	1	51.00	0	0.00	51.70	1	9,145	0.01%
2020/04/21	0	0.00	3	52.93	52.10	-3	9,078	-0.03%
2020/04/20	3	54.27	1	54.50	54.50	2	9,017	0.02%
2020/04/17	2	54.00	13	53.94	53.20	-11	8,961	-0.12%
2020/04/16	1	54.30	1	54.30	54.00	0	8,864	0.00%
2020/04/15	0	0.00	8	53.44	54.00	-8	8,778	-0.09%
2020/04/14	13	51.93	5	52.60	53.00	8	8,667	0.09%
2020/04/10	1	50.50	0	0.00	50.90	1	8,574	0.01%
2020/04/09	1	50.50	2	51.00	50.50	-1	8,580	-0.01%
2020/04/08	1	51.20	3	51.03	51.20	-2	8,555	-0.02%
2020/04/07	0	0.00	10	53.14	51.70	-10	8,548	-0.12%
2020/04/06	5	51.90	0	0.00	52.40	5	8,511	0.06%
2020/04/01	24	52.48	16	51.99	52.50	8	8,404	0.10%
2020/03/31	0	0.00	9	48.99	51.00	-9	8,180	-0.11%
2020/03/30	3	47.22	0	0.00	46.85	3	7,938	0.04%
2020/03/27	0	0.00	4	47.30	46.85	-4	7,876	-0.05%
2020/03/26	6	43.58	7	44.44	44.20	-1	7,753	-0.01%
2020/03/25	1	41.05	10	43.27	43.60	-9	7,689	-0.12%
2020/03/24	21	39.42	0	0.00	39.65	21	7,664	0.27%
2020/03/23	0	0.00	1	38.55	38.25	-1	7,848	-0.01%
2020/03/20	8	40.63	1	40.50	40.50	7	7,849	0.09%
2020/03/16	2	45.80	0	0.00	43.75	2	7,611	0.03%
2020/03/13	2	43.50	2	44.20	45.00	0	7,560	0.00%
2020/03/12	3	47.80	6	47.50	47.55	-3	7,448	-0.04%
2020/03/11	1	50.00	0	0.00	49.40	1	7,319	0.01%
2020/03/10	2	49.53	0	0.00	49.60	2	7,263	0.03%
2020/03/09	3	50.57	0	0.00	50.10	3	7,117	0.04%
2020/03/04	1	51.80	0	0.00	51.90	1	6,967	0.01%
2020/03/02	0	0.00	4	52.55	52.20	-4	6,841	-0.06%
2020/02/27	2	52.60	1	52.30	52.10	1	6,759	0.01%
2020/02/26	8	53.95	2	54.00	53.90	6	6,686	0.09%
2020/02/25	10	54.40	2	54.50	54.40	8	6,672	0.12%
2020/02/24	3	55.23	0	0.00	55.30	3	6,702	0.04%
2020/02/21	14	55.41	4	55.38	54.90	10	6,633	0.15%
2020/02/20	2	57.20	16	57.36	58.00	-14	6,321	-0.22%
2020/02/19	8	59.33	1	60.20	57.70	7	6,154	0.11%
2020/02/18	1	58.10	0	0.00	58.30	1	6,006	0.02%
2020/02/17	4	58.83	2	58.70	58.70	2	5,922	0.03%
2020/02/14	6	58.85	10	58.56	58.90	-4	5,789	-0.07%
2020/02/13	1	58.40	36	57.89	59.00	-35	5,527	-0.63%
2020/02/12	0	0.00	29	56.72	56.00	-29	5,085	-0.57%
2020/02/11	2	55.15	7	55.26	55.80	-5	4,882	-0.10%
2020/02/10	6	53.88	19	53.84	54.30	-13	4,523	-0.29%
2020/02/07	3	52.03	5	52.34	51.90	-2	4,220	-0.05%
2020/02/06	3	51.83	7	52.19	52.20	-4	4,323	-0.09%
2020/02/05	5	51.42	4	51.68	51.40	1	4,346	0.02%
2020/02/04	4	50.93	0	0.00	50.90	4	4,316	0.09%
2020/02/03	3	50.40	9	50.78	51.10	-6	4,300	-0.14%
2020/01/31	0	0.00	12	51.13	51.20	-12	4,330	-0.28%
2020/01/30	0	0.00	14	50.28	50.80	-14	4,358	-0.32%
2020/01/20	5	52.42	12	52.45	52.20	-7	4,395	-0.16%
2020/01/17	13	51.90	9	51.84	51.90	4	4,311	0.09%
2020/01/16	2	51.35	1	51.50	51.20	1	4,218	0.02%
2020/01/15	0	0.00	1	50.70	50.40	-1	4,204	-0.02%
2020/01/14	0	0.00	10	50.58	50.60	-10	4,289	-0.23%
2020/01/13	0	0.00	10	50.65	50.60	-10	4,324	-0.23%
2020/01/09	0	0.00	7	50.29	50.20	-7	4,397	-0.16%
2020/01/08	12	50.15	4	49.90	50.30	8	4,419	0.18%
2020/01/07	0	0.00	3	49.57	49.60	-3	4,413	-0.07%
2020/01/06	0	0.00	5	50.10	50.00	-5	4,421	-0.11%
2020/01/03	5	50.10	12	50.02	50.20	-7	4,428	-0.16%
2020/01/02	5	50.14	0	0.00	50.00	5	4,433	0.11%
2019/12/31	4	49.80	0	0.00	49.70	4	4,409	0.09%
2019/12/30	15	50.27	0	0.00	50.10	15	4,382	0.34%
2019/12/27	2	50.55	3	50.60	50.50	-1	4,349	-0.02%
2019/12/26	4	50.65	2	50.70	50.70	2	4,383	0.05%
2019/12/25	9	51.01	3	51.17	51.50	6	4,386	0.14%
2019/12/24	12	50.82	4	50.90	50.80	8	4,499	0.18%
2019/12/23	18	51.57	3	51.27	50.90	15	4,519	0.33%
2019/12/20	8	52.28	7	52.34	52.00	1	4,684	0.02%
2019/12/19	3	52.77	13	52.81	52.40	-10	4,869	-0.21%
2019/12/18	25	52.37	40	52.31	52.70	-15	4,889	-0.31%
2019/12/17	1	51.40	5	51.40	51.40	-4	4,738	-0.08%
2019/12/16	12	50.89	45	51.06	51.20	-33	4,757	-0.69%
2019/12/13	3	51.27	7	51.34	51.10	-4	4,738	-0.08%
2019/12/12	0	0.00	3	51.00	50.80	-3	4,715	-0.06%
2019/12/11	16	50.91	0	0.00	50.80	16	4,746	0.34%
2019/12/10	10	50.55	0	0.00	50.90	10	4,764	0.21%
2019/12/09	0	0.00	4	50.70	50.70	-4	4,863	-0.08%
2019/12/06	2	50.70	0	0.00	50.50	2	4,915	0.04%
2019/12/05	1	50.40	0	0.00	50.50	1	5,072	0.02%
2019/12/04	1	50.40	0	0.00	50.40	1	5,144	0.02%
2019/12/03	1	50.90	0	0.00	51.00	1	5,282	0.02%
2019/12/02	4	50.18	0	0.00	50.70	4	5,346	0.07%
2019/11/29	7	50.60	4	50.60	50.30	3	5,368	0.06%
2019/11/28	0	0.00	2	51.00	50.80	-2	5,511	-0.04%
2019/11/27	2	51.40	1	51.40	51.30	1	5,545	0.02%
2019/11/26	3	51.60	11	51.35	51.40	-8	5,572	-0.14%
2019/11/25	5	51.48	0	0.00	51.40	5	5,592	0.09%
2019/11/21	6	51.87	6	51.67	51.80	0	5,816	0.00%
2019/11/20	1	51.00	7	50.86	51.10	-6	5,795	-0.10%
2019/11/19	4	50.43	1	50.90	50.80	3	5,872	0.05%
2019/11/18	0	0.00	14	50.09	50.40	-14	6,032	-0.23%
2019/11/15	9	49.08	5	49.05	49.05	4	6,428	0.06%
2019/11/14	7	49.30	0	0.00	49.40	7	6,653	0.11%
2019/11/13	18	50.66	41	50.66	49.95	-23	6,828	-0.34%
2019/11/12	10	51.10	0	0.00	51.30	10	6,907	0.14%
2019/11/11	0	0.00	2	51.50	51.30	-2	7,085	-0.03%
2019/11/08	11	51.18	12	51.53	51.20	-1	7,213	-0.01%
2019/11/07	6	51.32	1	51.50	51.10	5	7,432	0.07%
2019/11/06	0	0.00	11	52.01	51.90	-11	7,483	-0.15%
2019/11/05	5	52.68	17	52.61	52.60	-12	7,449	-0.16%
2019/11/04	22	51.96	34	51.76	52.30	-12	7,357	-0.16%
2019/11/01	1	50.70	7	51.01	51.20	-6	7,285	-0.08%
2019/10/31	13	51.38	16	51.01	50.90	-3	7,342	-0.04%
2019/10/30	1	50.70	0	0.00	50.70	1	7,389	0.01%
2019/10/29	10	51.40	6	51.70	51.50	4	7,347	0.05%
2019/10/28	2	51.40	7	51.64	51.50	-5	7,324	-0.07%
2019/10/25	0	0.00	7	50.44	50.50	-7	7,221	-0.10%
2019/10/24	7	49.97	6	50.03	50.20	1	7,216	0.01%
2019/10/23	15	50.13	4	50.08	49.80	11	7,276	0.15%
2019/10/22	11	50.16	1	50.00	50.00	10	7,270	0.14%
2019/10/21	5	49.41	0	0.00	49.30	5	7,251	0.07%
2019/10/18	19	49.01	0	0.00	49.00	19	7,237	0.26%
2019/10/17	2	48.95	7	48.84	49.30	-5	7,309	-0.07%
2019/10/16	0	0.00	33	49.25	49.20	-33	7,294	-0.45%
2019/10/15	12	49.50	1	49.35	49.35	11	7,321	0.15%
2019/10/14	0	0.00	10	50.20	49.75	-10	7,402	-0.14%
2019/10/09	4	49.38	3	49.35	49.35	1	7,571	0.01%
2019/10/08	13	49.79	1	49.65	49.70	12	7,693	0.16%
2019/10/07	0	0.00	2	50.25	50.20	-2	7,754	-0.03%
2019/10/04	1	50.70	3	50.77	50.20	-2	7,807	-0.03%
2019/10/03	4	50.15	11	50.01	50.20	-7	7,897	-0.09%
2019/10/02	5	50.28	2	50.10	50.10	3	7,934	0.04%
2019/10/01	26	49.31	2	49.30	49.45	24	7,976	0.30%
2019/09/27	4	49.60	9	49.88	49.65	-5	8,032	-0.06%
2019/09/26	4	51.60	0	0.00	51.10	4	8,010	0.05%
2019/09/25	48	52.29	2	53.90	51.80	46	8,066	0.57%
2019/09/24	20	53.30	61	53.16	53.90	-41	7,979	-0.51%
2019/09/23	2	51.95	16	52.01	52.30	-14	7,952	-0.18%
2019/09/20	27	51.39	21	52.01	51.10	6	8,281	0.07%
2019/09/19	33	51.09	2	50.80	50.90	31	8,405	0.37%
2019/09/18	1	51.50	7	51.11	51.10	-6	8,555	-0.07%
2019/09/17	16	51.64	1	51.40	51.20	15	8,635	0.17%
2019/09/16	5	51.70	1	51.50	51.70	4	8,714	0.05%
2019/09/12	11	52.42	0	0.00	52.70	11	8,734	0.13%
2019/09/11	13	52.56	32	53.38	52.30	-19	8,823	-0.22%
2019/09/10	27	52.74	14	52.98	53.30	13	8,828	0.15%
2019/09/09	37	53.34	55	53.44	53.30	-18	8,780	-0.21%
2019/09/06	35	52.50	46	52.43	52.40	-11	8,627	-0.13%
2019/09/05	34	52.49	24	51.99	52.40	10	8,571	0.12%
2019/09/04	28	50.68	21	50.70	50.70	7	8,444	0.08%
2019/09/03	1	51.10	8	51.16	51.30	-7	8,423	-0.08%
2019/09/02	51	51.22	15	50.90	51.40	36	8,407	0.43%
2019/08/30	10	52.20	0	0.00	52.80	10	8,226	0.12%
2019/08/29	1	52.60	0	0.00	52.60	1	8,179	0.01%
2019/08/28	3	52.70	10	52.80	53.00	-7	8,140	-0.09%
2019/08/27	3	53.23	22	53.41	52.20	-19	8,115	-0.23%
2019/08/26	29	53.18	20	52.87	52.70	9	8,061	0.11%
2019/08/23	3	53.00	7	52.99	53.00	-4	7,872	-0.05%
2019/08/22	4	53.50	11	53.05	53.30	-7	7,829	-0.09%
2019/08/21	34	53.14	61	53.43	53.10	-27	7,731	-0.35%
2019/08/20	88	52.09	80	52.42	52.80	8	7,524	0.11%
2019/08/19	33	50.39	6	50.47	50.80	27	7,070	0.38%
2019/08/16	5	48.55	11	48.49	49.60	-6	6,718	-0.09%
2019/08/14	9	48.83	4	49.08	48.20	5	6,395	0.08%
2019/08/13	1	49.85	3	49.82	49.40	-2	6,243	-0.03%
2019/08/12	32	48.59	18	49.19	49.45	14	6,127	0.23%
2019/08/08	1	47.10	34	47.14	46.80	-33	5,960	-0.55%
2019/08/07	1	46.00	6	46.26	46.20	-5	5,917	-0.08%
2019/08/06	12	45.00	2	46.28	46.50	10	5,914	0.17%
2019/08/05	2	45.58	0	0.00	45.60	2	5,859	0.03%
2019/08/02	24	45.49	4	45.15	45.20	20	5,864	0.34%
2019/08/01	21	46.42	3	45.80	45.55	18	5,812	0.31%
2019/07/31	2	46.80	0	0.00	46.80	2	5,744	0.03%
2019/07/30	20	47.38	0	0.00	47.30	20	5,716	0.35%
2019/07/29	10	48.05	3	48.13	48.30	7	5,732	0.12%
2019/07/26	1	48.85	0	0.00	48.70	1	5,685	0.02%
2019/07/25	1	49.45	4	49.05	48.75	-3	5,664	-0.05%
2019/07/24	40	49.00	2	49.33	48.90	38	5,604	0.68%
2019/07/23	36	49.00	13	48.93	49.00	23	5,588	0.41%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/19	11	48.29	3	48.00	48.20	8	5,577	0.14%
2019/07/18	10	48.00	0	0.00	48.05	10	5,493	0.18%
2019/07/17	1	48.85	0	0.00	48.90	1	5,448	0.02%
2019/07/16	2	50.20	1	48.95	48.80	1	5,380	0.02%
2019/07/15	11	49.94	1	49.90	49.90	10	5,272	0.19%
2019/07/12	4	53.38	20	53.24	53.50	-16	5,095	-0.31%
2019/07/11	6	52.97	42	52.80	52.80	-36	5,063	-0.71%
2019/07/10	0	0.00	1	52.50	52.50	-1	5,002	-0.02%
2019/07/09	11	53.24	4	52.30	52.30	7	4,972	0.14%
2019/07/05	1	55.40	1	54.30	54.70	0	4,867	0.00%
2019/07/04	2	55.80	9	55.16	54.60	-7	4,792	-0.15%
2019/07/03	5	54.20	5	54.32	54.40	0	4,751	0.00%
2019/07/02	2	53.60	2	53.80	54.20	0	4,750	0.00%
2019/07/01	4	53.85	4	53.70	53.80	0	4,823	0.00%
2019/06/28	7	52.64	2	52.10	53.20	5	4,739	0.11%
2019/06/27	2	52.30	20	52.86	53.40	-18	4,581	-0.39%
2019/06/26	1	49.25	8	49.36	50.00	-7	4,170	-0.17%
2019/06/25	0	0.00	28	47.72	47.75	-28	3,984	-0.70%
2019/06/24	6	46.35	0	0.00	46.90	6	3,885	0.15%
2019/06/21	4	47.16	0	0.00	46.40	4	3,819	0.10%
2019/06/20	4	47.59	1	47.75	47.50	3	3,768	0.08%
2019/06/19	7	48.40	18	47.93	48.50	-11	3,870	-0.28%
2019/06/18	7	46.58	8	47.03	47.05	-1	4,005	-0.02%
2019/06/17	2	45.35	0	0.00	44.80	2	3,948	0.05%
2019/06/13	9	44.97	0	0.00	44.55	9	4,114	0.22%
2019/06/12	11	44.32	0	0.00	44.45	11	4,140	0.27%
2019/06/11	4	44.69	2	45.00	44.45	2	4,158	0.05%
2019/06/10	1	45.45	0	0.00	45.20	1	4,144	0.02%
2019/05/31	1	45.05	0	0.00	45.75	1	4,431	0.02%
2019/05/29	5	44.30	0	0.00	44.40	5	4,598	0.11%
2019/05/28	5	45.90	0	0.00	45.35	5	4,723	0.11%
2019/05/23	1	43.95	1	44.00	43.90	0	5,306	0.00%
2019/05/22	1	45.50	0	0.00	44.90	1	5,607	0.02%
2019/05/17	0	0.00	3	44.95	44.90	-3	6,113	-0.05%
2019/05/16	0	0.00	1	45.50	44.95	-1	6,412	-0.02%
2019/05/15	1	46.95	10	47.40	46.80	-9	6,446	-0.14%
2019/05/13	1	46.80	0	0.00	46.50	1	6,653	0.02%
2019/05/09	2	46.93	2	48.50	47.20	0	6,687	0.00%
2019/05/08	0	0.00	1	48.55	48.55	-1	6,683	-0.01%
2019/05/07	2	49.10	2	49.05	49.00	0	6,734	0.00%
2019/05/06	5	48.26	0	0.00	48.05	5	6,786	0.07%
2019/05/03	4	50.03	0	0.00	50.00	4	6,882	0.06%
2019/05/02	4	49.98	0	0.00	50.10	4	6,924	0.06%
2019/04/29	6	49.64	0	0.00	49.60	6	6,982	0.09%
2019/04/26	1	50.90	0	0.00	50.80	1	6,989	0.01%
2019/04/25	0	0.00	1	51.90	51.30	-1	7,103	-0.01%
2019/04/24	1	51.60	0	0.00	52.80	1	7,086	0.01%
2019/04/23	1	51.50	2	51.40	51.20	-1	7,089	-0.01%
2019/04/22	0	0.00	2	51.75	51.10	-2	7,156	-0.03%
2019/04/19	1	51.50	0	0.00	51.50	1	7,234	0.01%
2019/04/18	0	0.00	22	52.10	51.20	-22	7,282	-0.30%
2019/04/16	0	0.00	3	50.87	51.90	-3	7,450	-0.04%
2019/04/15	10	50.20	0	0.00	50.50	10	7,540	0.13%
2019/04/12	2	50.45	1	51.00	49.90	1	7,649	0.01%
2019/04/11	0	0.00	1	50.60	50.80	-1	7,721	-0.01%
2019/04/10	0	0.00	5	51.36	51.00	-5	7,800	-0.06%
2019/04/09	1	52.60	1	52.20	52.30	0	7,968	0.00%
2019/04/08	3	51.60	1	51.60	51.40	2	8,215	0.02%
2019/04/03	2	51.95	5	51.44	51.20	-3	8,665	-0.03%
2019/04/01	0	0.00	1	49.35	49.30	-1	9,380	-0.01%
2019/03/29	2	49.25	0	0.00	49.10	2	9,440	0.02%
2019/03/27	0	0.00	3	48.35	49.00	-3	9,779	-0.03%
2019/03/26	2	49.15	0	0.00	49.30	2	9,742	0.02%
2019/03/22	5	50.62	4	50.75	50.50	1	9,734	0.01%
2019/03/21	1	49.70	11	50.31	50.50	-10	9,659	-0.10%
2019/03/20	0	0.00	2	48.00	48.00	-2	9,503	-0.02%
2019/03/19	2	48.15	1	48.00	48.00	1	9,530	0.01%
2019/03/18	11	47.15	2	47.30	47.40	9	9,614	0.09%
2019/03/15	1	45.85	1	45.95	45.65	0	9,592	0.00%
2019/03/12	3	46.77	5	46.85	46.65	-2	9,668	-0.02%
2019/03/11	2	46.50	1	46.30	46.65	1	9,782	0.01%
2019/03/08	5	46.44	0	0.00	46.35	5	9,850	0.05%
2019/03/07	2	46.85	5	46.98	46.70	-3	9,953	-0.03%
2019/03/06	2	48.43	7	47.77	47.75	-5	10,031	-0.05%
2019/03/05	3	48.23	5	48.01	47.75	-2	10,119	-0.02%
2019/03/04	0	0.00	6	48.65	48.90	-6	10,064	-0.06%
2019/02/27	6	48.43	3	48.35	47.90	3	10,060	0.03%
2019/02/26	5	47.35	16	47.78	47.70	-11	9,914	-0.11%
2019/02/25	1	46.10	1	46.20	46.10	0	9,622	0.00%
2019/02/22	1	45.50	1	45.80	45.60	0	9,614	0.00%
2019/02/21	17	46.39	5	46.22	45.50	12	9,562	0.13%
2019/02/20	3	45.12	6	45.57	46.00	-3	9,284	-0.03%
2019/02/19	5	44.61	2	44.78	44.80	3	9,157	0.03%
2019/02/18	3	44.58	5	44.52	44.65	-2	9,236	-0.02%
2019/02/15	9	43.79	14	43.99	44.00	-5	9,092	-0.05%
2019/02/14	3	42.93	1	42.75	42.95	2	8,790	0.02%
2019/02/13	3	42.13	15	42.28	42.90	-12	8,705	-0.14%
2019/02/12	3	41.72	12	41.77	41.70	-9	8,571	-0.10%
2019/02/11	2	40.45	6	40.46	40.75	-4	8,450	-0.05%
2019/01/30	1	40.20	2	40.30	40.15	-1	8,432	-0.01%
2019/01/28	5	40.34	0	0.00	40.30	5	8,391	0.06%
2019/01/25	13	40.20	2	40.10	40.00	11	8,403	0.13%
2019/01/24	15	40.15	1	40.30	39.95	14	8,410	0.17%
2019/01/21	2	40.33	1	40.30	40.40	1	8,351	0.01%
2019/01/18	1	40.20	1	40.25	39.80	0	8,403	0.00%
2019/01/17	7	40.26	0	0.00	39.85	7	8,447	0.08%
2019/01/16	7	39.79	0	0.00	39.70	7	8,393	0.08%
2019/01/15	0	0.00	3	39.80	39.80	-3	8,382	-0.04%
2019/01/14	4	39.55	0	0.00	38.90	4	8,399	0.05%
2019/01/11	0	0.00	1	39.55	39.50	-1	8,398	-0.01%
2019/01/10	0	0.00	1	39.75	40.15	-1	8,360	-0.01%
2019/01/09	4	40.20	2	40.15	39.80	2	8,352	0.02%
2019/01/08	6	41.19	6	41.03	40.85	0	8,174	0.00%
2019/01/07	16	40.44	0	0.00	41.15	16	8,064	0.20%
2019/01/04	57	38.29	1	38.70	39.20	56	7,973	0.70%
2019/01/03	3	38.57	2	39.18	38.65	1	7,928	0.01%
2019/01/02	5	39.98	1	39.70	39.40	4	7,860	0.05%
2018/12/28	8	40.39	7	40.02	40.20	1	7,801	0.01%
2018/12/27	10	41.65	6	41.96	40.45	4	7,688	0.05%
2018/12/26	13	42.18	4	44.23	41.30	9	7,361	0.12%
2018/12/25	13	43.90	14.2	43.70	44.90	-1.2	6,817	-0.02%
2018/12/24	14	41.23	22	42.56	43.55	-8	6,266	-0.13%
2018/12/22	11	40.04	13	39.92	39.70	-2	5,869	-0.03%
2018/12/21	5	38.92	5	39.68	38.75	0	5,801	0.00%
2018/12/20	0	0.00	1	37.70	37.55	-1	5,515	-0.02%
2018/12/17	0.2	37.90	0	0.00	37.75	0.2	5,397	0.00%
2018/12/14	0	0.00	1	38.00	38.15	-1	5,426	-0.02%
2018/12/13	7	38.76	0	0.00	38.70	7	5,354	0.13%
2018/12/11	10	39.36	0	0.00	39.00	10	5,259	0.19%
2018/12/10	1	40.40	0	0.00	40.80	1	5,168	0.02%
2018/12/07	1	39.65	0	0.00	40.05	1	5,145	0.02%
2018/12/06	1	39.40	6	40.12	39.20	-5	5,147	-0.10%
2018/12/05	1	40.70	2	40.70	40.95	-1	5,118	-0.02%
2018/12/04	3	41.82	1	41.80	41.70	2	5,152	0.04%
2018/12/03	1	39.90	2	40.40	41.10	-1	5,077	-0.02%
2018/11/30	5	39.04	1	39.50	38.85	4	4,964	0.08%
2018/11/29	7	39.76	2	39.93	38.60	5	4,884	0.10%
2018/11/28	1	39.40	15	38.77	39.40	-14	4,733	-0.30%
2018/11/27	2	37.23	1	37.20	37.15	1	4,594	0.02%
2018/11/26	1	37.75	0	0.00	37.90	1	4,559	0.02%
2018/11/22	0	0.00	1	38.20	38.00	-1	4,684	-0.02%
2018/11/21	2	36.90	0	0.00	37.05	2	4,700	0.04%
2018/11/20	9	38.34	0	0.00	38.25	9	4,633	0.19%
2018/11/19	5	38.80	1	39.25	39.20	4	4,569	0.09%
2018/11/16	2	37.85	0	0.00	38.50	2	4,576	0.04%
2018/11/15	0	0.00	2	39.85	38.30	-2	4,481	-0.04%
2018/11/14	2	40.88	1	40.90	40.20	1	4,495	0.02%
2018/11/13	3	39.83	1	40.30	40.40	2	4,610	0.04%
2018/11/12	2	41.60	0	0.00	41.45	2	4,841	0.04%
2018/11/09	0	0.00	2	41.45	41.55	-2	4,917	-0.04%
2018/11/07	1	42.00	1	42.15	42.00	0	5,234	0.00%
2018/11/05	2	41.20	3	41.33	41.50	-1	5,310	-0.02%
2018/11/02	3	43.47	0	0.00	42.05	3	5,347	0.06%
2018/11/01	0	0.00	4	42.35	42.50	-4	5,348	-0.07%
2018/10/31	0	0.00	1	40.30	40.45	-1	5,354	-0.02%
2018/10/30	3	38.63	0	0.00	39.00	3	5,361	0.06%
2018/10/29	1	39.95	0	0.00	39.90	1	5,366	0.02%
2018/10/26	1	39.75	3	39.97	40.20	-2	5,447	-0.04%
2018/10/25	0	0.00	5	38.90	39.00	-5	5,461	-0.09%
2018/10/24	5	38.30	0	0.00	38.45	5	5,452	0.09%
2018/10/18	0	0.00	1	40.90	40.65	-1	6,136	-0.02%
2018/10/17	2	40.85	0	0.00	40.65	2	6,369	0.03%
2018/10/12	2	42.15	0	0.00	42.50	2	6,653	0.03%
2018/10/11	0	0.00	7	41.75	41.70	-7	6,817	-0.10%
2018/10/08	1	46.95	0	0.00	47.60	1	6,735	0.01%
2018/10/05	1	45.80	0	0.00	46.15	1	6,728	0.01%
2018/10/04	1	48.00	0	0.00	47.95	1	6,706	0.01%
2018/10/03	0	0.00	3	48.38	48.15	-3	6,761	-0.04%
2018/10/02	1	49.25	2	49.25	48.80	-1	6,824	-0.01%
2018/10/01	5	48.93	0	0.00	49.20	5	6,911	0.07%
2018/09/27	2	48.10	0	0.00	48.00	2	7,092	0.03%
2018/09/26	1	48.20	0	0.00	48.20	1	7,165	0.01%
2018/09/21	1	48.45	0	0.00	48.60	1	7,166	0.01%
2018/09/20	0	0.00	1	48.65	48.60	-1	7,211	-0.01%
2018/09/19	3	50.02	0	0.00	49.90	3	7,207	0.04%
2018/09/17	1	51.40	2	51.45	51.60	-1	7,234	-0.01%
2018/09/14	0	0.00	2	51.45	51.90	-2	7,293	-0.03%
2018/09/12	2	50.03	1	49.70	49.20	1	7,430	0.01%
2018/09/11	1	49.55	0	0.00	50.10	1	7,486	0.01%
2018/09/10	2	49.10	0	0.00	48.95	2	7,595	0.03%
2018/09/07	1	49.70	0	0.00	49.70	1	7,645	0.01%
2018/09/06	2	52.55	0	0.00	51.70	2	7,630	0.03%
2018/09/05	1	52.50	0	0.00	52.30	1	7,654	0.01%
2018/09/03	0	0.00	1	52.20	52.00	-1	7,880	-0.01%
2018/08/30	1	51.90	5	52.02	51.30	-4	8,074	-0.05%
2018/08/29	4	53.35	1	53.80	53.00	3	8,043	0.04%
2018/08/28	2	53.60	6	53.95	53.70	-4	8,093	-0.05%
2018/08/27	32	52.35	4	52.10	52.80	28	8,079	0.35%
2018/08/23	5	51.58	0	0.00	51.90	5	8,243	0.06%
2018/08/22	1	51.70	0	0.00	51.30	1	8,319	0.01%
2018/08/21	0	0.00	2	52.10	52.00	-2	8,311	-0.02%
2018/08/20	0	0.00	31	49.20	49.00	-31	8,274	-0.37%
2018/08/17	7	51.29	0	0.00	50.30	7	8,296	0.08%
2018/08/16	3	53.17	1	53.40	53.20	2	8,213	0.02%
2018/08/15	2	54.50	7	54.57	54.40	-5	8,285	-0.06%
2018/08/14	1	56.60	1	56.60	56.40	0	8,167	0.00%
2018/08/13	4	54.80	0	0.00	54.80	4	8,390	0.05%
2018/08/10	0	0.00	7	57.86	57.20	-7	8,745	-0.08%
2018/08/09	6	57.37	4	57.35	57.10	2	9,040	0.02%
2018/08/08	3	58.03	2	57.95	57.40	1	9,330	0.01%
2018/08/07	4	57.75	1	57.60	57.60	3	9,430	0.03%
2018/08/06	1	58.00	0	0.00	58.20	1	9,564	0.01%
2018/08/03	1	59.00	0	0.00	58.90	1	9,636	0.01%
2018/08/02	5	59.58	15	59.61	58.80	-10	9,871	-0.10%
2018/08/01	1	62.00	0	0.00	61.40	1	9,899	0.01%
2018/07/31	4	61.23	0	0.00	61.40	4	9,873	0.04%
2018/07/30	3	60.73	0	0.00	60.30	3	9,961	0.03%
2018/07/27	1	63.70	2	62.90	62.70	-1	9,989	-0.01%
2018/07/26	19	63.53	2	64.85	63.40	17	9,945	0.17%
2018/07/25	10	65.91	4	65.95	66.30	6	9,752	0.06%
2018/07/24	2	61.40	11	61.90	62.40	-9	9,346	-0.10%
2018/07/23	1	58.20	0	0.00	57.70	1	9,108	0.01%
2018/07/20	15	59.61	0	0.00	58.00	15	9,078	0.17%
2018/07/19	19	61.96	27	61.08	61.10	-8	8,995	-0.09%
2018/07/18	0	0.00	8	62.75	62.80	-8	8,980	-0.09%
2018/07/17	1	59.10	0	0.00	59.50	1	8,875	0.01%
2018/07/13	2	59.15	1	59.20	59.20	1	9,048	0.01%
2018/07/12	3	59.13	0	0.00	58.20	3	9,086	0.03%
2018/07/11	2	62.75	0	0.00	62.60	2	9,133	0.02%
2018/07/09	1	61.60	1	61.90	61.60	0	9,201	0.00%
2018/07/06	2	64.35	1	65.20	64.20	1	9,259	0.01%
2018/07/05	11	64.76	7	64.36	63.70	4	9,486	0.04%
2018/07/04	3	66.53	4	67.08	67.70	-1	9,449	-0.01%
2018/07/03	1	65.00	1	67.00	65.00	0	9,552	0.00%
2018/07/02	2	67.05	2	66.70	66.30	0	9,586	0.00%
2018/06/29	17	66.39	17	66.65	67.40	0	9,666	0.00%
2018/06/28	2	65.30	0	0.00	65.30	2	9,593	0.02%
2018/06/27	5	68.50	5	68.50	68.20	0	9,591	0.00%
2018/06/26	0	0.00	1	67.00	68.00	-1	9,593	-0.01%
2018/06/25	0	0.00	2	67.05	67.90	-2	9,618	-0.02%
2018/06/22	13	68.32	9	67.72	67.50	4	9,587	0.04%
2018/06/21	10	72.23	3	73.20	71.60	7	9,489	0.07%
2018/06/20	8	73.93	3	73.50	73.60	5	9,533	0.05%
2018/06/19	3	74.43	4	75.90	76.50	-1	9,505	-0.01%
2018/06/15	1	74.30	1	74.90	73.90	0	9,390	0.00%
2018/06/14	3	75.63	5	76.12	75.10	-2	9,317	-0.02%
2018/06/13	3	76.60	3	77.00	76.60	0	9,411	0.00%
2018/06/12	4	76.63	5	76.88	77.20	-1	9,510	-0.01%
2018/06/11	7	77.41	2	76.00	77.50	5	9,498	0.05%
2018/06/08	3	75.20	0	0.00	74.50	3	9,390	0.03%
2018/06/07	1	74.20	0	0.00	74.30	1	9,394	0.01%
2018/06/06	1	76.20	3	76.77	76.40	-2	9,451	-0.02%
2018/06/05	3	76.80	1	76.70	76.20	2	9,464	0.02%
2018/06/04	3	79.40	0	0.00	78.80	3	9,714	0.03%
2018/06/01	0	0.00	2	80.20	79.90	-2	9,873	-0.02%
2018/05/30	1	79.30	0	0.00	78.60	1	9,870	0.01%
2018/05/29	4	81.13	0	0.00	80.80	4	9,810	0.04%
2018/05/28	1	81.80	0	0.00	82.20	1	9,801	0.01%
2018/05/25	7	84.79	2	83.90	83.50	5	9,755	0.05%
2018/05/24	0	0.00	2	86.95	86.40	-2	9,690	-0.02%
2018/05/23	8	88.74	9	88.81	87.50	-1	9,635	-0.01%
2018/05/22	6	87.22	5	85.90	88.80	1	9,591	0.01%
2018/05/21	11	87.41	9	87.58	86.30	2	9,635	0.02%
2018/05/18	7	83.11	16	83.65	85.20	-9	9,483	-0.09%
2018/05/17	13	79.78	6.1	80.31	80.60	6.9	9,237	0.07%
2018/05/16	12	79.20	12	79.28	75.60	0	9,016	0.00%
2018/05/15	4	77.45	18	77.82	79.10	-14	8,824	-0.16%
2018/05/14	3	76.43	9.1	76.08	77.50	-6.1	8,869	-0.07%
2018/05/10	10	75.80	12	75.78	76.00	-2	8,738	-0.02%
2018/05/09	1	71.90	2	72.00	71.90	-1	8,561	-0.01%
2018/05/08	0	0.00	10	70.30	69.60	-10	8,500	-0.12%
2018/05/07	0	0.00	4	71.70	71.60	-4	8,561	-0.05%
2018/05/04	0	0.00	8	68.60	69.30	-8	8,656	-0.09%
2018/05/03	0	0.00	5	67.16	66.30	-5	8,631	-0.06%
2018/04/27	1	64.10	0	0.00	63.90	1	9,098	0.01%
2018/04/26	5	63.50	0	0.00	63.50	5	9,209	0.05%
2018/04/25	1	64.10	0	0.00	64.50	1	9,162	0.01%
2018/04/24	1	63.80	1	65.80	65.90	0	9,217	0.00%
2018/04/20	12	64.69	0	0.00	64.50	12	9,316	0.13%
2018/04/17	1	65.70	3	65.30	65.80	-2	9,534	-0.02%
2018/04/16	1	68.50	0.7	66.80	66.70	0.3	9,561	0.00%
2018/04/13	6	69.72	1	71.40	69.50	5	9,646	0.05%
2018/04/12	9	71.02	7	71.07	71.20	2	9,783	0.02%
2018/04/11	13	71.76	13	72.11	73.20	0	9,756	0.00%
2018/04/10	2	68.35	0	0.00	67.80	2	9,676	0.02%
2018/04/09	1	73.00	2	71.65	70.00	-1	9,651	-0.01%
2018/04/03	2	68.95	5	69.08	68.50	-3	9,496	-0.03%
2018/04/02	2	69.50	12	68.48	67.70	-10	9,481	-0.11%
2018/03/30	3	67.87	0	0.00	66.10	3	9,371	0.03%
2018/03/29	0	0.00	1	67.60	67.90	-1	9,346	-0.01%
2018/03/28	7	68.29	8	67.16	66.80	-1	9,330	-0.01%
2018/03/27	1	67.70	1	68.60	67.60	0	9,274	0.00%
2018/03/23	1	66.70	0	0.00	66.60	1	9,455	0.01%
2018/03/22	1	67.00	2	66.10	66.00	-1	9,397	-0.01%
2018/03/21	3	67.40	0	0.00	66.70	3	9,471	0.03%
2018/03/20	0	0.00	2	67.10	67.20	-2	9,688	-0.02%
2018/03/19	2	67.10	2	67.90	66.90	0	9,804	0.00%
2018/03/16	3	66.57	1	66.50	69.10	2	9,671	0.02%
2018/03/15	1	67.80	1	67.70	67.70	0	9,560	0.00%
2018/03/14	7	66.47	0	0.00	66.30	7	9,556	0.07%
2018/03/12	3	66.80	8	67.08	66.60	-5	9,519	-0.05%
2018/03/09	13	69.56	6	69.43	69.40	7	9,414	0.07%
2018/03/08	15	73.66	20	75.39	72.40	-5	9,334	-0.05%
2018/03/07	4	72.75	8	71.70	72.70	-4	8,991	-0.04%
2018/03/06	0	0.00	1	69.50	69.30	-1	8,905	-0.01%
2018/03/05	16	70.53	7	70.63	69.90	9	8,961	0.10%
2018/03/02	4	68.40	0	0.00	68.10	4	8,984	0.04%
2018/02/23	8	72.63	4	75.13	72.10	4	8,758	0.05%
2018/02/22	9	72.49	2	73.10	72.50	7	8,743	0.08%
2018/02/21	5	73.00	8	73.26	74.10	-3	8,709	-0.03%
2018/02/12	3	68.27	2	68.20	67.40	1	8,591	0.01%
2018/02/09	1	68.90	3	68.20	66.30	-2	8,509	-0.02%
2018/02/08	0	0.00	10	67.36	67.00	-10	8,355	-0.12%
2018/02/07	13	66.71	7	68.47	66.00	6	8,327	0.07%
2018/02/06	3	63.70	2	64.00	64.70	1	8,225	0.01%
2018/02/05	11	69.73	1	70.00	69.00	10	8,162	0.12%
2018/02/02	3	73.73	3	73.73	74.40	0	8,218	0.00%
2018/02/01	3	72.10	2	72.60	71.70	1	8,375	0.01%
2018/01/31	1	71.60	2	72.95	72.70	-1	8,392	-0.01%
2018/01/30	4	72.93	1	73.80	74.20	3	8,342	0.04%
2018/01/29	6	75.37	14	74.85	75.00	-8	8,311	-0.10%
2018/01/26	9	70.87	2	70.40	70.40	7	8,146	0.09%
2018/01/25	3	72.63	0	0.00	72.80	3	8,089	0.04%
2018/01/24	6	70.88	9	71.23	70.30	-3	8,017	-0.04%
2018/01/23	1	67.30	1	69.40	67.00	0	7,896	0.00%
2018/01/22	3	66.80	3	66.77	67.30	0	7,883	0.00%
2018/01/18	2	64.60	4	65.15	64.20	-2	7,966	-0.03%
2018/01/17	1	65.20	1	65.40	65.20	0	8,030	0.00%
2018/01/16	5	65.18	4	64.20	63.00	1	8,226	0.01%
2018/01/15	1	63.20	2	63.60	63.30	-1	8,247	-0.01%
2018/01/12	6	67.37	7	65.90	65.60	-1	8,190	-0.01%
2018/01/11	5	66.60	3	66.90	68.00	2	8,023	0.02%
2018/01/10	0	0.00	1	63.40	61.90	-1	7,768	-0.01%
2018/01/09	0	0.00	5	63.20	61.50	-5	7,634	-0.07%
2018/01/08	2	60.80	3	59.67	61.00	-1	7,466	-0.01%
2018/01/05	1	58.20	3.5	57.99	58.20	-2.5	7,233	-0.03%
2018/01/04	7	57.64	916	57.19	59.20	-909	7,106	-12.79%	大賣/鉅額交易
2018/01/03	1	54.20	4	53.98	55.30	-3	6,888	-0.04%
2018/01/02	3	53.50	0	0.00	52.80	3	6,782	0.04%