智原 (3035)-大昌券商分點個股進出

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

智原

(3035)

可現股當沖

股價
297.5
漲跌
▲2.0
漲幅
+0.68%
成交量
9,166張
產業
上市半導體類股
1460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

智原 (3035)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	5.1	301.35	7.1	299.92	297.50	-2	10,499	-0.02%
2024/04/26	18.5	291.70	14.6	293.05	295.50	3.9	10,648	0.04%
2024/04/25	15.9	285.07	15	282.20	279.00	0.9	10,729	0.01%
2024/04/24	14	295.96	10	296.85	294.50	4	10,820	0.04%
2024/04/23	9	291.89	10	292.10	295.00	-1	11,021	-0.01%
2024/04/22	5.5	296.82	3	299.17	290.00	2.5	11,541	0.02%
2024/04/19	6.4	312.19	7	306.86	306.00	-0.6	11,660	-0.01%
2024/04/18	8	320.38	13.1	321.41	322.00	-5.1	12,058	-0.04%
2024/04/17	14	317.21	3.6	317.75	314.00	10.4	12,758	0.08%
2024/04/16	8.1	310.33	7.3	311.27	313.00	0.8	12,920	0.01%
2024/04/15	8.1	315.63	9.1	314.00	312.50	-1	13,093	-0.01%
2024/04/12	11.1	319.82	4.3	320.01	323.00	6.9	13,337	0.05%
2024/04/11	9.3	323.40	10.1	322.37	318.50	-0.8	13,637	-0.01%
2024/04/10	4.1	329.38	4	329.75	329.00	0.1	13,758	0.00%
2024/04/09	4.6	331.75	2.2	332.77	329.00	2.5	14,098	0.02%
2024/04/08	10.1	338.42	11	342.91	338.00	-0.9	14,140	-0.01%
2024/04/03	6	340.50	8	343.45	345.00	-2	14,171	-0.01%
2024/04/02	3.1	349.32	2	348.75	347.50	1.1	14,312	0.01%
2024/04/01	4.2	351.26	4.3	350.80	349.00	-0.1	14,392	0.00%
2024/03/29	2.5	344.60	1.1	341.55	344.00	1.4	14,472	0.01%
2024/03/28	2.1	337.67	5	337.60	334.50	-2.9	14,504	-0.02%
2024/03/27	2.1	340.74	0	0.00	338.00	2.1	14,643	0.01%
2024/03/26	4	342.00	0	0.00	339.50	4	14,942	0.03%
2024/03/25	1	353.18	9	352.00	349.00	-8	15,108	-0.05%
2024/03/22	0.1	351.63	0	0.00	351.50	0.1	15,234	0.00%
2024/03/21	4.2	347.63	3	347.67	345.50	1.2	15,435	0.01%
2024/03/20	3	351.67	3.1	352.21	347.50	-0.1	15,647	0.00%
2024/03/19	9.4	350.22	9	350.67	350.00	0.4	15,930	0.00%
2024/03/18	2.1	355.54	1	351.50	359.00	1.1	16,292	0.01%
2024/03/15	6.1	358.93	5.3	359.06	354.50	0.8	16,844	0.00%
2024/03/14	15.3	356.46	23.2	356.85	362.00	-7.9	16,946	-0.05%
2024/03/13	13.2	349.62	9.4	352.06	345.00	3.8	17,056	0.02%
2024/03/12	2.2	366.34	5	363.40	361.50	-2.8	17,194	-0.02%
2024/03/11	7.1	363.42	2	365.50	363.00	5.1	17,407	0.03%
2024/03/08	11.2	373.92	14.2	369.27	362.50	-3	17,626	-0.02%
2024/03/07	9.6	386.74	8.2	382.11	375.00	1.5	17,877	0.01%
2024/03/06	16.6	387.78	25.2	387.51	392.00	-8.6	18,100	-0.05%
2024/03/05	14.2	408.68	6.2	410.37	401.00	8	18,356	0.04%
2024/03/04	7.4	405.98	21.4	406.61	403.00	-13.9	18,934	-0.07%
2024/03/01	15.3	398.47	27.2	399.26	398.50	-11.9	19,232	-0.06%
2024/02/29	7.1	387.29	6	389.08	387.00	1.1	19,198	0.01%
2024/02/27	21.1	385.17	26	380.50	382.00	-4.9	19,253	-0.03%
2024/02/26	7.1	380.94	1	383.00	380.00	6.1	19,419	0.03%
2024/02/23	4.2	388.52	2.1	387.62	386.00	2.1	19,620	0.01%
2024/02/22	8.2	384.32	9.1	388.59	382.00	-0.9	19,604	0.00%
2024/02/21	37.6	386.74	17.1	384.25	380.00	20.5	19,883	0.10%
2024/02/20	31.3	405.36	12	409.45	400.00	19.3	19,888	0.10%
2024/02/19	35.6	423.27	28.1	426.55	415.00	7.5	19,708	0.04%
2024/02/16	20.2	448.05	9.2	443.73	441.50	11.1	19,710	0.06%
2024/02/15	29.5	451.91	31	445.84	455.00	-1.5	19,626	-0.01%
2024/02/05	9	420.22	11	419.23	418.00	-2	19,452	-0.01%
2024/02/02	22.1	424.68	26.2	426.76	421.00	-4.1	19,498	-0.02%
2024/02/01	20.3	419.37	10	417.97	411.00	10.2	19,353	0.05%
2024/01/31	21	420.31	8	420.13	416.50	13	19,344	0.07%
2024/01/30	3	425.00	10.5	426.05	430.00	-7.5	19,350	-0.04%
2024/01/29	16.3	421.23	5	421.60	420.50	11.3	19,371	0.06%
2024/01/26	13.1	428.03	5.1	428.76	422.00	8	19,472	0.04%
2024/01/25	34	432.32	36	437.32	439.50	-2	19,553	-0.01%
2024/01/24	8.2	428.27	9	429.16	429.00	-0.8	19,605	0.00%
2024/01/23	8.1	440.79	10.3	441.69	437.00	-2.2	19,739	-0.01%
2024/01/22	21	443.31	26	444.56	448.00	-5	19,787	-0.03%
2024/01/19	12	434.50	13.1	436.52	430.00	-1.1	19,771	-0.01%
2024/01/18	14.1	425.77	6.1	424.24	423.50	8.1	19,624	0.04%
2024/01/17	47.2	430.95	54.7	431.81	428.00	-7.6	19,804	-0.04%
2024/01/16	56.2	428.16	52.2	429.02	429.50	4	19,718	0.02%
2024/01/15	10.3	420.08	6.2	417.84	411.50	4.2	19,409	0.02%
2024/01/12	37.1	422.78	39.2	423.22	421.50	-2	19,403	-0.01%
2024/01/11	56.1	401.42	74.4	412.89	422.50	-18.4	19,203	-0.10%
2024/01/10	27	379.28	32	380.89	387.00	-5	18,815	-0.03%
2024/01/09	55	380.28	48	380.38	375.50	7	19,198	0.04%
2024/01/08	31.2	384.43	32.1	383.13	377.00	-0.9	19,208	0.00%
2024/01/05	26.5	379.79	30.2	379.35	384.00	-3.7	19,186	-0.02%
2024/01/04	61.2	368.69	63.5	371.34	372.00	-2.3	19,117	-0.01%
2024/01/03	50	369.05	58.1	371.92	373.00	-8.1	19,381	-0.04%
2024/01/02	11	355.27	8	356.31	360.00	3	19,188	0.02%
2023/12/29	5.5	354.05	7	355.50	357.00	-1.5	19,396	-0.01%
2023/12/28	8.1	357.70	7	357.64	354.50	1.1	19,425	0.01%
2023/12/27	4.1	360.46	7	361.79	362.50	-2.9	19,385	-0.01%
2023/12/26	37	361.04	40	361.30	361.00	-3	19,483	-0.02%
2023/12/25	10	356.65	11	357.68	357.00	-1	19,539	-0.01%
2023/12/22	9	357.06	14	357.50	358.00	-5	19,741	-0.03%
2023/12/21	24.5	353.63	15.1	352.21	350.50	9.4	19,791	0.05%
2023/12/20	22.4	370.03	13	369.62	365.50	9.4	19,736	0.05%
2023/12/19	33	371.26	41.1	372.11	373.50	-8.1	19,880	-0.04%
2023/12/18	33	367.42	32	369.33	367.00	1	20,079	0.00%
2023/12/15	11.3	369.85	10	369.35	361.00	1.3	20,106	0.01%
2023/12/14	9	371.00	9	371.39	369.00	0	20,167	0.00%
2023/12/13	33.6	373.22	31	372.48	368.00	2.6	20,049	0.01%
2023/12/12	16.2	379.31	32.1	378.95	382.50	-15.9	20,136	-0.08%
2023/12/11	17.4	365.59	12	367.21	361.50	5.4	19,961	0.03%
2023/12/08	35.1	364.83	34	366.16	370.00	1.1	20,159	0.01%
2023/12/07	19	359.84	18	360.67	357.50	1	20,283	0.00%
2023/12/06	24.1	367.56	18.2	368.16	361.50	5.9	20,444	0.03%
2023/12/05	21.1	370.55	16	369.31	363.50	5.1	20,557	0.02%
2023/12/04	35.1	384.97	19	384.39	380.00	16.1	20,635	0.08%
2023/12/01	35	386.36	39.1	387.49	391.00	-4.1	20,733	-0.02%
2023/11/30	31	379.95	35.1	381.27	385.50	-4.1	20,695	-0.02%
2023/11/29	37.1	364.48	73.5	364.59	380.00	-36.4	20,458	-0.18%
2023/11/28	24	350.40	18.3	353.82	361.00	5.7	20,092	0.03%
2023/11/27	18.2	336.46	18	337.03	331.00	0.2	19,840	0.00%
2023/11/24	8	341.13	14.3	341.17	344.00	-6.3	20,119	-0.03%
2023/11/23	25.2	338.14	14	334.36	336.00	11.2	20,142	0.06%
2023/11/22	18.2	346.69	9	349.56	346.00	9.2	20,082	0.05%
2023/11/21	22	342.66	22	345.11	342.50	0	20,170	0.00%
2023/11/20	49.1	353.37	31	352.66	345.00	18	20,428	0.09%
2023/11/17	19	340.00	34.8	339.63	351.00	-15.8	20,281	-0.08%
2023/11/16	17.1	318.56	17.1	319.09	319.50	0	20,030	0.00%
2023/11/15	28.1	330.13	20.1	331.88	320.50	8	20,265	0.04%
2023/11/14	21	333.93	19	335.37	331.00	2	20,648	0.01%
2023/11/13	12	333.17	18.3	333.39	334.00	-6.3	21,080	-0.03%
2023/11/10	22	328.68	13	330.04	323.50	9	21,400	0.04%
2023/11/09	11	331.27	10	330.95	333.50	1	21,561	0.00%
2023/11/08	9	328.22	19	330.89	335.50	-10	21,750	-0.05%
2023/11/07	19	327.29	17	327.17	328.50	2	21,883	0.01%
2023/11/06	13.1	330.23	14	330.57	332.00	-0.9	21,808	0.00%
2023/11/03	22	324.98	23.1	325.39	322.00	-1.1	21,652	0.00%
2023/11/02	31	317.71	32.2	318.39	324.00	-1.2	21,438	-0.01%
2023/11/01	22.2	302.74	23	303.00	302.50	-0.9	21,213	0.00%
2023/10/31	50.3	318.91	36.1	317.89	302.00	14.1	21,011	0.07%
2023/10/30	23	318.09	32	319.09	326.00	-9	20,706	-0.04%
2023/10/27	25	313.78	24	311.81	308.50	1	20,545	0.01%
2023/10/26	20	319.00	21	319.74	318.00	-1	20,428	-0.01%
2023/10/25	31.1	329.97	22	331.16	325.00	9.1	20,272	0.04%
2023/10/24	19.1	337.63	16	338.09	339.50	3.1	20,005	0.02%
2023/10/23	29	334.95	29	336.88	338.50	0	19,784	0.00%
2023/10/20	16.4	334.47	19.1	335.30	334.50	-2.7	19,531	-0.01%
2023/10/19	29.1	343.20	28	342.82	343.00	1.1	19,944	0.01%
2023/10/18	53	351.61	64.2	352.22	351.00	-11.2	20,269	-0.06%
2023/10/17	48	359.44	39.2	358.10	352.50	8.9	20,249	0.04%
2023/10/16	33.2	344.41	37.1	345.03	350.00	-3.9	20,262	-0.02%
2023/10/13	27.2	338.66	20	338.80	343.00	7.2	20,547	0.03%
2023/10/12	36	341.25	45	340.10	345.00	-9	20,918	-0.04%
2023/10/11	25	337.90	35.1	336.81	331.00	-10.1	21,100	-0.05%
2023/10/06	12	319.04	13	321.69	323.00	-1	21,221	0.00%
2023/10/05	21.1	317.65	34	313.94	321.00	-13	21,269	-0.06%
2023/10/04	4.1	300.98	4	301.87	303.00	0.1	21,347	0.00%
2023/10/03	28.1	306.25	14	306.32	304.00	14.1	21,588	0.07%
2023/10/02	8	313.50	9.1	315.72	312.50	-1.1	21,981	0.00%
2023/09/28	18	309.06	20	307.58	306.00	-2	22,153	-0.01%
2023/09/27	17.1	301.96	16	302.28	306.00	1.1	22,691	0.00%
2023/09/26	12.2	309.79	12.1	309.19	303.00	0.1	22,997	0.00%
2023/09/25	18.1	311.26	26	311.21	309.50	-7.9	23,198	-0.03%
2023/09/22	18.1	302.11	21	302.24	304.50	-2.9	23,162	-0.01%
2023/09/21	40.4	301.73	32	300.28	298.00	8.4	23,315	0.04%
2023/09/20	13	318.88	17.1	320.05	315.50	-4.1	23,080	-0.02%
2023/09/19	18	326.83	15.2	332.53	322.50	2.8	23,122	0.01%
2023/09/18	145	343.32	144	340.26	344.50	1	23,117	0.00%	大買/大賣/
2023/09/15	217.4	356.72	199.4	354.00	338.00	18	23,086	0.08%	大買/大賣/
2023/09/14	13	354.65	22.1	355.98	356.50	-9.1	22,723	-0.04%
2023/09/13	50.1	335.06	55	336.58	348.00	-4.9	22,482	-0.02%
2023/09/12	38.2	342.80	29.1	345.15	325.50	9.2	22,316	0.04%
2023/09/11	21.5	353.42	17.1	355.00	346.50	4.4	22,193	0.02%
2023/09/08	16	361.78	17.1	361.42	360.00	-1.1	21,987	-0.01%
2023/09/07	13.1	366.30	14	365.15	369.50	-0.9	21,976	0.00%
2023/09/06	40.1	360.77	46	363.03	367.00	-6	21,685	-0.03%
2023/09/05	24	348.08	31	350.28	357.00	-7	21,301	-0.03%
2023/09/04	20	341.28	29.3	342.55	345.00	-9.3	21,044	-0.04%
2023/09/01	26.3	349.20	24.3	347.14	335.00	2	20,849	0.01%
2023/08/31	24	344.73	13	344.62	345.00	11	20,501	0.05%
2023/08/30	55.3	344.84	60.1	345.13	342.00	-4.8	20,321	-0.02%
2023/08/29	25.1	337.26	19.1	337.59	335.50	6.1	19,928	0.03%
2023/08/28	22.1	332.66	25	333.08	335.00	-2.9	19,742	-0.01%
2023/08/25	35	337.60	38.1	339.48	334.00	-3.1	19,539	-0.02%
2023/08/24	29.3	343.93	17.1	337.81	333.00	12.2	19,248	0.06%
2023/08/23	23.1	338.83	24.2	339.37	340.50	-1.1	19,019	-0.01%
2023/08/22	15.3	345.39	15.3	345.35	341.00	0	18,776	0.00%
2023/08/21	64	339.05	67.1	338.95	335.50	-3.1	18,741	-0.02%
2023/08/18	26.3	346.38	19.4	345.94	328.00	6.9	18,462	0.04%
2023/08/17	21.1	353.40	16.1	355.06	357.00	5	17,899	0.03%
2023/08/16	17.2	335.55	40.1	333.36	341.00	-22.9	17,419	-0.13%
2023/08/15	7	322.21	16.1	326.01	334.00	-9.1	17,012	-0.05%
2023/08/14	24	301.35	33	300.92	304.00	-9	16,725	-0.05%
2023/08/11	19.1	293.67	22.4	294.51	293.50	-3.3	16,465	-0.02%
2023/08/10	9.2	280.66	5.4	282.81	280.00	3.8	16,235	0.02%
2023/08/09	4	301.25	6	303.50	301.00	-2	16,253	-0.01%
2023/08/08	5.2	290.53	2.1	295.52	295.50	3.1	16,287	0.02%
2023/08/07	31.1	303.70	3.3	298.28	307.50	27.8	16,315	0.17%
2023/08/04	2	274.50	0.1	285.00	281.50	1.9	16,299	0.01%
2023/08/02	7.3	285.30	4	281.00	281.00	3.3	16,296	0.02%
2023/08/01	2	312.00	2	314.50	312.00	0	16,305	0.00%
2023/07/31	4.2	308.14	10.1	315.79	326.00	-5.9	16,364	-0.04%
2023/07/28	3.1	314.37	8.1	319.91	319.50	-5	16,321	-0.03%
2023/07/27	13.6	319.68	1.3	325.15	331.00	12.3	16,358	0.08%
2023/07/26	2	345.50	7.2	340.00	340.00	-5.2	16,321	-0.03%
2023/07/25	4	386.88	6	378.17	377.50	-2	16,440	-0.01%
2023/07/24	28	385.16	26	386.25	377.50	2	16,601	0.01%
2023/07/21	38	357.54	42.2	360.65	379.50	-4.2	16,376	-0.03%
2023/07/20	25	337.26	19	335.37	345.00	6	15,962	0.04%
2023/07/19	28	329.50	31.1	329.58	329.00	-3.1	15,782	-0.02%
2023/07/18	59	318.42	76	313.89	314.00	-17	15,305	-0.11%
2023/07/17	46	316.73	68.1	315.89	319.00	-22.1	14,809	-0.15%
2023/07/14	48	285.89	39	288.18	295.00	9	14,264	0.06%
2023/07/13	61.1	274.33	72	274.90	268.50	-11	13,808	-0.08%
2023/07/12	14	260.82	17	260.47	260.50	-3	13,253	-0.02%
2023/07/11	56	263.18	47	263.46	262.00	9	13,097	0.07%
2023/07/10	26.1	251.77	53	250.87	253.50	-26.9	12,812	-0.21%
2023/07/07	44	245.82	21	243.79	244.50	23	12,591	0.18%
2023/07/06	43	256.81	40	255.95	253.50	3	12,163	0.02%
2023/07/05	42.5	256.32	42	254.81	255.50	0.5	11,910	0.00%
2023/07/04	43	242.27	38.2	244.21	250.50	4.8	11,417	0.04%
2023/07/03	32.3	223.07	32	223.39	228.00	0.3	11,054	0.00%
2023/06/30	2	209.25	6	212.17	211.00	-4	10,835	-0.04%
2023/06/29	31.2	209.20	35	211.36	210.00	-3.8	10,851	-0.03%
2023/06/28	18.1	202.65	27	203.80	201.00	-8.9	10,717	-0.08%
2023/06/27	16	202.97	19.4	200.48	198.00	-3.4	11,051	-0.03%
2023/06/26	21.4	202.89	20.2	203.54	202.00	1.2	11,102	0.01%
2023/06/21	5.4	192.92	2.2	197.45	199.00	3.2	11,496	0.03%
2023/06/20	8.1	199.04	11.3	197.96	196.00	-3.2	11,548	-0.03%
2023/06/19	33.5	197.23	26.3	196.90	196.50	7.2	11,706	0.06%
2023/06/16	33.8	192.37	53.1	193.65	193.00	-19.3	11,603	-0.17%
2023/06/15	27.3	190.37	50.1	190.58	190.00	-22.9	11,553	-0.20%
2023/06/14	12	187.63	7.2	187.51	186.00	4.8	11,600	0.04%
2023/06/13	11.2	184.48	39	185.49	187.50	-27.8	11,641	-0.24%
2023/06/12	5.4	175.75	5	175.70	174.50	0.4	11,506	0.00%
2023/06/09	6.2	173.34	10	170.90	173.50	-3.9	11,537	-0.03%
2023/06/08	8	168.31	9.3	168.63	168.50	-1.3	11,624	-0.01%
2023/06/07	1	172.00	0	0.00	172.00	1	11,779	0.01%
2023/06/06	0	0.00	2	171.50	170.50	-2	12,282	-0.02%
2023/06/05	1	173.50	1.3	173.00	173.00	-0.3	12,355	0.00%
2023/06/02	2	174.75	7	172.64	172.00	-5	12,416	-0.04%
2023/06/01	4	172.25	12	171.42	173.00	-8	12,476	-0.06%
2023/05/31	4	171.75	3.1	172.03	171.50	0.9	12,750	0.01%
2023/05/30	10	171.95	1	171.00	172.50	9	12,802	0.07%
2023/05/29	39.1	174.48	38	174.67	173.50	1.1	12,820	0.01%
2023/05/26	13	172.08	12	172.13	168.50	1	12,907	0.01%
2023/05/25	23.1	173.28	16	173.78	170.50	7.1	13,281	0.05%
2023/05/24	6	167.17	1	167.50	167.00	5	13,602	0.04%
2023/05/23	21.1	171.57	31.2	171.41	171.00	-10.1	13,714	-0.07%
2023/05/22	20	170.35	10.3	170.74	168.50	9.7	13,833	0.07%
2023/05/19	12.1	171.34	5	169.71	172.00	7.1	13,863	0.05%
2023/05/18	4	167.38	6	167.00	167.50	-2	13,979	-0.01%
2023/05/17	2	165.75	9	165.56	166.50	-7	14,073	-0.05%
2023/05/16	5	163.00	4	165.00	162.00	1	14,134	0.01%
2023/05/15	5	164.00	2	163.25	164.50	3	14,162	0.02%
2023/05/12	5	165.70	5	166.10	167.00	0	14,331	0.00%
2023/05/11	10	167.30	4	167.38	164.50	6	14,585	0.04%
2023/05/10	3	168.50	13	168.92	169.50	-10	15,086	-0.07%
2023/05/09	12	166.88	13	167.69	168.00	-1	15,223	-0.01%
2023/05/08	2	172.00	2	173.50	168.50	0	15,458	0.00%
2023/05/05	10.1	169.21	14	168.86	170.00	-3.9	16,178	-0.02%
2023/05/04	2.1	167.53	2	167.25	169.00	0.1	16,439	0.00%
2023/05/03	10	166.65	9	166.50	166.00	1	16,616	0.01%
2023/05/02	33.1	165.82	33	167.44	170.00	0.1	16,586	0.00%
2023/04/28	25	164.20	17	165.21	164.00	8	16,619	0.05%
2023/04/27	11.1	160.30	10	160.95	160.00	1.1	16,470	0.01%
2023/04/26	47.2	160.29	40	159.48	158.50	7.2	16,309	0.04%
2023/04/25	40	172.05	35	171.66	171.00	5	15,999	0.03%
2023/04/24	49	180.20	39	179.76	177.00	10	15,830	0.06%
2023/04/21	24	186.04	36	185.93	184.50	-12	15,754	-0.08%
2023/04/20	19	189.21	9	189.61	191.00	10	15,770	0.06%
2023/04/19	6	190.33	2	191.00	188.50	4	15,884	0.03%
2023/04/18	16	193.69	15	195.03	191.50	1	15,912	0.01%
2023/04/17	3	192.83	3	193.67	194.50	0	15,967	0.00%
2023/04/14	4	193.88	5	194.10	194.50	-1	16,057	-0.01%
2023/04/13	10	192.60	5.1	192.51	192.00	5	16,143	0.03%
2023/04/12	13.2	195.45	4.1	196.86	196.50	9.1	16,172	0.06%
2023/04/11	5	197.10	4	197.25	197.50	1	16,198	0.01%
2023/04/10	13	200.65	7	200.93	199.50	6	16,385	0.04%
2023/04/07	13	201.65	13.2	201.61	200.00	-0.2	16,361	0.00%
2023/04/06	21.2	197.02	34.1	197.19	201.00	-12.9	16,255	-0.08%
2023/03/31	21	194.69	17	193.03	196.50	4	16,126	0.02%
2023/03/30	4	192.13	4	192.00	193.00	0	16,015	0.00%
2023/03/29	28.1	192.34	23.1	190.23	189.00	5	15,899	0.03%
2023/03/28	34.3	197.78	29	197.14	195.50	5.3	15,737	0.03%
2023/03/27	17	213.38	15	212.17	209.00	2	15,297	0.01%
2023/03/24	63.1	210.38	36.1	213.33	215.50	27.1	15,057	0.18%
2023/03/23	23.1	200.97	21.6	200.10	198.50	1.5	14,498	0.01%
2023/03/22	19.2	198.79	62.1	197.49	200.50	-42.9	14,533	-0.30%
2023/03/21	16	193.16	15	193.13	192.00	1	14,315	0.01%
2023/03/20	19.1	195.32	14.1	194.44	191.00	5	14,384	0.03%
2023/03/17	27	193.41	30	194.08	194.50	-3	14,410	-0.02%
2023/03/16	21	187.26	19	187.45	188.00	2	14,186	0.01%
2023/03/15	12	192.08	11.3	191.84	190.50	0.7	14,175	0.01%
2023/03/14	7	185.50	5	186.60	187.50	2	14,093	0.01%
2023/03/13	1	185.50	3	185.17	186.50	-2	14,174	-0.01%
2023/03/10	13.3	190.45	11.2	189.85	187.00	2.1	14,176	0.01%
2023/03/09	40	197.59	42.2	196.39	194.00	-2.2	14,405	-0.02%
2023/03/08	10.1	186.74	6	188.67	191.00	4.1	13,983	0.03%
2023/03/07	15	188.53	7	187.86	187.50	8	13,967	0.06%
2023/03/06	21	191.33	16	191.75	189.50	5	13,998	0.04%
2023/03/03	8.2	190.12	10.2	190.81	188.50	-2	14,115	-0.01%
2023/03/02	8	186.19	8	186.75	186.00	0	14,220	0.00%
2023/03/01	9	185.67	8	185.44	186.00	1	14,266	0.01%
2023/02/24	23	189.00	22	189.07	185.50	1	14,319	0.01%
2023/02/23	22.1	186.97	36	187.50	188.50	-13.9	14,153	-0.10%
2023/02/22	33.7	187.27	21	183.60	181.00	12.7	14,009	0.09%
2023/02/21	9	196.39	14	198.39	200.50	-5	13,748	-0.04%
2023/02/20	17	198.68	12	197.79	195.00	5	13,831	0.04%
2023/02/17	10	197.30	8	197.50	196.50	2	14,067	0.01%
2023/02/16	13	195.27	22	197.27	200.50	-9	14,445	-0.06%
2023/02/15	36.1	192.19	38	191.54	193.00	-1.9	14,704	-0.01%
2023/02/14	11.1	195.71	7.1	195.01	192.00	4	14,749	0.03%
2023/02/13	14	193.60	19	193.53	193.50	-5	15,074	-0.03%
2023/02/10	17.2	195.57	28	194.36	193.50	-10.8	15,370	-0.07%
2023/02/09	20.1	199.51	30	199.99	198.50	-9.9	15,653	-0.06%
2023/02/08	36	199.08	32.1	200.55	199.00	4	15,573	0.03%
2023/02/07	21	189.50	21	189.88	191.50	0	15,221	0.00%
2023/02/06	19.2	193.15	26.2	191.50	190.00	-7.1	15,323	-0.05%
2023/02/03	58	190.98	56.5	193.10	194.50	1.5	15,369	0.01%
2023/02/02	12.5	180.56	24.9	181.31	184.00	-12.4	14,907	-0.08%
2023/02/01	7.1	176.26	16	174.47	175.50	-8.9	15,396	-0.06%
2023/01/31	5.1	167.92	9	168.67	169.50	-3.9	15,627	-0.02%
2023/01/30	17.2	166.75	7	167.57	168.50	10.2	16,331	0.06%
2023/01/17	1	159.00	7	158.64	160.00	-6	17,101	-0.04%
2023/01/16	13	159.46	17	158.53	159.50	-4	17,567	-0.02%
2023/01/13	5	158.30	3	158.83	157.50	2	17,880	0.01%
2023/01/12	4	160.75	4.1	159.89	160.00	-0.1	18,323	0.00%
2023/01/11	10	160.25	21	159.57	161.00	-11	18,752	-0.06%
2023/01/10	27	158.78	29	159.43	160.00	-2	19,182	-0.01%
2023/01/09	25.2	157.56	14	157.29	158.50	11.2	19,639	0.06%
2023/01/06	15.1	149.81	27	149.83	151.00	-11.9	19,950	-0.06%
2023/01/05	12	149.88	11	148.36	147.00	1	20,375	0.00%
2023/01/04	12	146.21	25	147.40	149.00	-13	20,876	-0.06%
2023/01/03	8	143.00	16	146.03	147.00	-8	21,203	-0.04%
2022/12/30	20	145.45	17	143.53	142.50	3	21,448	0.01%
2022/12/29	12	144.13	8	144.75	145.50	4	21,795	0.02%
2022/12/28	31	148.16	17	146.68	145.00	14	22,145	0.06%
2022/12/27	11	153.50	10	153.95	156.50	1	22,266	0.00%
2022/12/26	14	152.96	6	152.75	152.00	8	22,770	0.04%
2022/12/23	3	157.33	3	158.67	159.00	0	23,323	0.00%
2022/12/22	3	158.50	2	161.00	158.00	1	23,747	0.00%
2022/12/21	7	159.00	7	158.79	157.50	0	24,226	0.00%
2022/12/20	20	161.88	18	161.61	156.00	2	24,661	0.01%
2022/12/19	4	162.00	9	163.78	165.00	-5	25,021	-0.02%
2022/12/16	14	166.18	9	166.28	165.00	5	25,528	0.02%
2022/12/15	7	171.29	15	171.03	171.50	-8	25,759	-0.03%
2022/12/14	32.1	169.76	31.1	171.71	173.00	1	25,800	0.00%
2022/12/13	3	166.67	1	164.00	164.00	2	25,794	0.01%
2022/12/12	7	163.64	14	164.43	164.00	-7	25,943	-0.03%
2022/12/09	9.1	171.51	8	169.13	168.50	1.1	26,462	0.00%
2022/12/08	5	168.70	3	168.83	167.00	2	26,667	0.01%
2022/12/07	6	171.42	5	169.30	170.00	1	26,854	0.00%
2022/12/06	5	176.50	6.1	176.43	175.50	-1.1	26,928	0.00%
2022/12/05	22.1	181.81	26	178.52	178.00	-3.9	27,113	-0.01%
2022/12/02	3.1	177.03	4	177.38	176.50	-0.9	27,347	0.00%
2022/12/01	76.1	176.96	48.1	177.37	175.50	28	27,536	0.10%
2022/11/30	12.2	167.80	15	168.00	168.50	-2.8	27,497	-0.01%
2022/11/29	12	166.50	11	166.23	165.50	1	27,732	0.00%
2022/11/28	10.3	166.11	14.1	167.89	168.50	-3.8	28,144	-0.01%
2022/11/25	11.1	169.99	8	171.13	167.50	3.1	28,344	0.01%
2022/11/24	56.1	171.59	54.7	171.81	172.00	1.4	28,350	0.01%
2022/11/23	12.3	168.00	7	164.93	163.50	5.3	28,343	0.02%
2022/11/22	18.3	164.01	32	162.84	166.50	-13.7	28,707	-0.05%
2022/11/21	5.5	166.63	10	167.00	164.00	-4.5	29,182	-0.02%
2022/11/18	32.3	169.28	39.6	170.95	166.00	-7.3	29,702	-0.02%
2022/11/17	58.2	169.20	30.1	167.16	170.50	28.1	29,817	0.09%
2022/11/16	15	166.57	26	166.62	167.00	-11	30,017	-0.04%
2022/11/15	40.3	165.39	48	165.97	167.00	-7.7	30,214	-0.03%
2022/11/14	56.3	161.20	50.1	162.20	163.50	6.2	30,634	0.02%
2022/11/11	50.2	159.35	51.1	159.30	156.50	-0.9	31,097	0.00%
2022/11/10	26.1	150.25	25	150.36	150.50	1.1	30,971	0.00%
2022/11/09	56.1	150.69	60	151.88	150.50	-3.9	31,293	-0.01%
2022/11/08	52	150.92	66	149.64	147.00	-14	31,812	-0.04%
2022/11/07	34.1	149.02	60	148.24	149.00	-25.9	32,171	-0.08%
2022/11/04	13	142.12	20	142.88	142.50	-7	31,967	-0.02%
2022/11/03	44	144.27	32	144.72	144.00	12	31,985	0.04%
2022/11/02	85	146.08	55	145.95	145.50	30	32,066	0.09%
2022/11/01	35.1	144.70	36	145.68	146.50	-0.9	32,164	0.00%
2022/10/31	38	143.01	50.1	142.87	142.00	-12.1	32,256	-0.04%
2022/10/28	112.1	142.34	103	142.32	139.50	9.1	32,356	0.03%	大買/大賣/
2022/10/27	132.1	137.81	146	136.43	138.00	-13.9	31,865	-0.04%	大買/大賣/
2022/10/26	208	134.67	178	135.75	133.50	30	31,835	0.09%	大買/大賣/
2022/10/25	190	133.24	191	134.92	139.50	-1	31,506	0.00%	大買/大賣/
2022/10/24	11	133.64	24	133.81	134.50	-13	31,060	-0.04%
2022/10/21	55	124.21	54	124.31	122.50	1	31,495	0.00%
2022/10/20	65	124.32	82	124.96	127.00	-17	32,320	-0.05%
2022/10/19	100	129.81	90	129.36	125.00	10	32,200	0.03%
2022/10/18	92	129.54	94	129.55	130.50	-2	32,249	-0.01%
2022/10/17	86	128.91	79	127.86	131.50	7	32,783	0.02%
2022/10/14	24	124.44	35	126.86	130.00	-11	33,031	-0.03%
2022/10/13	200	122.40	189	123.03	118.50	11	33,153	0.03%	大買/大賣/
2022/10/12	75	122.35	80	122.12	122.00	-5	33,056	-0.02%
2022/10/11	87	128.60	86	129.60	127.00	1	33,018	0.00%
2022/10/07	35	137.11	31	137.53	136.50	4	32,849	0.01%
2022/10/06	98	138.20	103	137.64	140.00	-5	32,872	-0.02%	大賣/
2022/10/05	102.1	138.82	123	138.14	133.50	-21	32,704	-0.06%	大買/大賣/
2022/10/04	39	138.46	40	138.18	137.50	-1	32,381	0.00%
2022/10/03	212.1	137.02	207	133.97	135.50	5.1	32,180	0.02%	大買/大賣/
2022/09/30	60.2	131.69	54	132.16	134.00	6.2	32,572	0.02%
2022/09/29	49	130.56	41	128.48	127.00	8	32,663	0.02%
2022/09/28	128	132.17	125	133.65	127.50	3	32,739	0.01%	大買/大賣/
2022/09/27	37	134.49	30	135.38	134.50	7	32,704	0.02%
2022/09/26	153	140.27	163	142.64	136.00	-10	32,637	-0.03%	大買/大賣/
2022/09/23	46.1	151.47	37	146.92	145.50	9.1	32,650	0.03%
2022/09/22	42.1	151.24	33.3	152.00	156.00	8.8	32,479	0.03%
2022/09/21	37.1	151.92	26	152.62	152.50	11.1	32,515	0.03%
2022/09/20	29	152.57	22	152.70	152.00	7	32,776	0.02%
2022/09/19	34	154.21	26	153.37	152.50	8	32,932	0.02%
2022/09/16	68.1	155.96	61	155.28	153.50	7.1	33,125	0.02%
2022/09/15	34.3	163.85	29	162.67	161.00	5.3	33,151	0.02%
2022/09/14	25.4	169.34	30	169.65	169.50	-4.7	33,183	-0.01%
2022/09/13	23.1	175.70	30	175.70	176.00	-6.9	33,222	-0.02%
2022/09/12	45	177.78	24	178.60	173.00	21	33,278	0.06%
2022/09/08	40	175.36	33	174.38	175.50	7	33,482	0.02%
2022/09/07	38.1	176.11	38	176.17	176.00	0.1	33,488	0.00%
2022/09/06	37.1	177.48	59	177.41	175.50	-21.9	33,699	-0.06%
2022/09/05	49.1	183.74	43	183.02	179.50	6.1	33,603	0.02%
2022/09/02	68	186.99	69	187.21	188.00	-1	33,488	0.00%
2022/09/01	12.2	183.20	10	182.65	181.00	2.2	33,293	0.01%
2022/08/31	73.1	188.53	77	187.97	187.00	-4	33,223	-0.01%
2022/08/30	34	189.99	35	189.70	188.50	-1	33,343	0.00%
2022/08/29	60.2	186.24	47	186.53	190.00	13.2	33,178	0.04%
2022/08/26	75.2	198.75	69.4	197.12	191.00	5.8	33,079	0.02%
2022/08/25	63.7	195.69	70.2	195.23	195.00	-6.6	32,887	-0.02%
2022/08/24	56.1	189.07	59	187.79	186.00	-3	32,679	-0.01%
2022/08/23	104.1	186.34	95	187.46	190.50	9.1	32,474	0.03%	大買/
2022/08/22	67.2	190.47	71	188.96	186.00	-3.8	32,316	-0.01%
2022/08/19	121.1	194.29	105	193.27	189.50	16.1	32,358	0.05%	大買/大賣/
2022/08/18	55	185.70	65.2	183.11	189.00	-10.2	31,931	-0.03%
2022/08/17	49.2	176.35	46	175.97	175.50	3.2	31,262	0.01%
2022/08/16	48.1	177.70	59	176.43	175.50	-10.9	31,269	-0.03%
2022/08/15	66.1	176.41	64.1	177.04	178.00	2.1	31,286	0.01%
2022/08/12	41.1	163.89	80	163.77	170.50	-38.9	30,694	-0.13%
2022/08/11	29	155.19	39.3	155.49	155.00	-10.3	30,349	-0.03%
2022/08/10	40.1	150.09	31	149.37	149.00	9.1	30,681	0.03%
2022/08/09	52	154.40	39	153.86	154.50	13	30,843	0.04%
2022/08/08	44.2	155.71	11	156.45	154.50	33.2	31,057	0.11%
2022/08/05	15.1	156.45	55	155.83	159.50	-39.9	31,147	-0.13%
2022/08/04	51	147.47	45	148.49	149.00	6	31,240	0.02%
2022/08/03	57	150.18	45	151.08	148.50	12	31,290	0.04%
2022/08/02	64.1	150.11	73	149.68	151.50	-8.9	31,482	-0.03%
2022/08/01	42	154.43	50	153.88	153.00	-8	31,442	-0.03%
2022/07/29	63.1	158.48	51	157.79	156.00	12.1	31,376	0.04%
2022/07/28	102	160.67	85	159.25	155.50	17	31,475	0.05%	大買/
2022/07/27	76	168.19	53	165.19	163.00	23	30,798	0.07%
2022/07/26	39	179.06	38	179.07	177.50	1	29,889	0.00%
2022/07/25	28	179.54	28.1	179.24	181.50	-0.1	29,826	0.00%
2022/07/22	49.1	184.45	63	183.94	180.50	-13.9	29,766	-0.05%
2022/07/21	97	171.51	85	172.69	179.00	12	29,265	0.04%
2022/07/20	87	161.52	89	162.08	163.00	-2	28,744	-0.01%
2022/07/19	29	156.55	21	155.31	154.00	8	28,522	0.03%
2022/07/18	70	159.84	75	159.71	158.00	-5	28,377	-0.02%
2022/07/15	17	153.06	15	153.20	152.50	2	28,062	0.01%
2022/07/14	11	149.00	23	150.85	150.00	-12	28,107	-0.04%
2022/07/13	35	152.70	11	150.59	146.50	24	27,985	0.09%
2022/07/12	12	156.33	22	154.36	150.00	-10	28,075	-0.04%
2022/07/11	27	166.85	20	166.60	162.00	7	28,455	0.02%
2022/07/08	101	169.99	93	169.55	165.00	8	28,630	0.03%	大買/
2022/07/07	62	166.92	61	166.71	174.00	1	28,007	0.00%
2022/07/06	72	166.44	77	165.72	160.50	-5	27,834	-0.02%
2022/07/05	82	170.58	93	170.57	174.00	-11	27,750	-0.04%
2022/07/04	47	171.78	58	171.26	172.50	-11	27,851	-0.04%
2022/07/01	48	179.83	31	179.68	172.00	17	27,944	0.06%
2022/06/30	31	187.37	32	187.86	191.00	-1	27,826	0.00%
2022/06/29	37.1	191.72	41	192.80	194.50	-4	27,816	-0.01%
2022/06/28	30	188.25	23	186.89	190.00	7	27,790	0.03%
2022/06/27	23	198.89	29	197.10	198.00	-6	28,067	-0.02%
2022/06/24	37	188.91	35	188.93	187.50	2	28,540	0.01%
2022/06/23	88.1	189.22	94.5	188.18	190.00	-6.5	28,676	-0.02%
2022/06/22	49.5	197.09	38	194.75	186.50	11.5	28,328	0.04%
2022/06/21	40.1	203.42	42	204.48	207.00	-2	28,133	-0.01%
2022/06/20	38	206.07	53	205.07	201.50	-15	28,206	-0.05%
2022/06/17	46.1	209.99	42	211.32	209.00	4.1	28,277	0.01%
2022/06/16	79.2	226.33	71	226.63	214.50	8.2	28,039	0.03%
2022/06/15	67	230.37	72	232.11	228.50	-5	28,074	-0.02%
2022/06/14	38	223.93	37	225.30	225.50	1	28,220	0.00%
2022/06/13	29.1	220.25	27	222.20	226.00	2.1	28,523	0.01%
2022/06/10	23.1	220.45	21	223.17	225.50	2.1	29,039	0.01%
2022/06/09	28	223.34	28	223.13	224.00	0	29,291	0.00%
2022/06/08	21	227.95	16	230.97	222.50	5	29,488	0.02%
2022/06/07	21	225.76	40.4	226.89	228.50	-19.4	30,017	-0.06%
2022/06/06	44	229.10	46.2	227.64	231.50	-2.2	30,785	-0.01%
2022/06/02	64.3	232.17	46.2	230.08	226.00	18.2	31,348	0.06%
2022/06/01	44	241.98	49.2	242.82	238.00	-5.2	31,717	-0.02%
2022/05/31	35	237.47	34	236.19	240.50	1	31,931	0.00%
2022/05/30	18	238.39	17.2	236.97	242.00	0.8	32,963	0.00%
2022/05/27	33.4	240.83	46	238.46	231.00	-12.6	33,710	-0.04%
2022/05/26	42.3	249.28	36.3	241.88	238.50	6.1	34,303	0.02%
2022/05/25	37	253.69	32	252.19	255.00	5	34,805	0.01%
2022/05/24	26	254.83	18	253.53	250.00	8	35,532	0.02%
2022/05/23	79	269.61	56.1	263.04	257.50	22.9	36,322	0.06%
2022/05/20	25	268.68	31	270.23	269.50	-6	36,532	-0.02%
2022/05/19	30	264.22	29	265.59	269.50	1	36,484	0.00%
2022/05/18	49	265.83	44.3	265.58	268.00	4.7	36,532	0.01%
2022/05/17	22	252.75	22	254.02	255.00	0	36,520	0.00%
2022/05/16	25.3	266.47	31	269.85	252.50	-5.7	37,163	-0.02%
2022/05/13	39	260.87	40	260.15	257.00	-1	37,394	0.00%
2022/05/12	19	255.84	18	255.64	254.50	1	37,471	0.00%
2022/05/11	22	250.02	22	251.41	257.50	0	37,788	0.00%
2022/05/10	46	247.55	48	247.21	255.00	-2	37,985	-0.01%
2022/05/09	43	257.62	27	256.57	246.50	16	38,497	0.04%
2022/05/06	23	275.43	22	274.27	272.00	1	38,829	0.00%
2022/05/05	73	280.40	90	280.66	286.00	-17	38,763	-0.04%
2022/05/04	29	264.16	25	266.14	262.50	4	38,558	0.01%
2022/05/03	7	265.86	8	266.06	264.50	-1	38,787	0.00%
2022/04/29	36.2	263.94	27	265.11	260.50	9.2	38,955	0.02%
2022/04/28	47.1	255.17	55.1	256.85	260.00	-8	38,880	-0.02%
2022/04/27	60.1	243.24	68.2	241.85	252.50	-8.1	38,898	-0.02%
2022/04/26	48	248.30	45.2	245.49	242.50	2.9	38,817	0.01%
2022/04/25	37	250.82	37.3	251.21	248.50	-0.3	39,070	0.00%
2022/04/22	34.1	265.23	31.1	266.30	267.50	3	39,245	0.01%
2022/04/21	35	275.90	39.1	277.21	275.00	-4.1	39,660	-0.01%
2022/04/20	57	270.88	54	272.44	276.50	3	39,824	0.01%
2022/04/19	28.1	272.01	25.1	274.14	268.50	3	39,943	0.01%
2022/04/18	22	265.32	24	266.00	272.50	-2	40,018	0.00%
2022/04/15	28	265.96	28	264.91	265.50	0	40,260	0.00%
2022/04/14	38	286.05	30	282.75	281.50	8	40,341	0.02%
2022/04/13	48	286.06	46	286.42	289.50	2	40,256	0.00%
2022/04/12	55	282.44	57.3	281.99	281.50	-2.3	40,177	-0.01%
2022/04/11	56.3	291.50	68	284.54	281.00	-11.8	39,911	-0.03%
2022/04/08	60	300.04	55	300.76	301.50	5	39,727	0.01%
2022/04/07	38.3	309.39	43	304.33	296.00	-4.8	39,457	-0.01%
2022/04/06	48	310.50	43	313.64	317.00	5	39,182	0.01%
2022/04/01	32	301.22	33	302.83	312.00	-1	39,128	0.00%
2022/03/31	33.2	310.48	26	307.65	305.50	7.2	39,374	0.02%
2022/03/30	60.4	320.53	50	322.48	312.50	10.4	39,541	0.03%
2022/03/29	68.3	316.48	74.2	318.13	322.50	-6	39,675	-0.01%
2022/03/28	70.3	299.13	72.3	302.01	311.00	-2	40,065	-0.01%
2022/03/25	20.1	294.10	50	294.34	296.00	-29.9	40,418	-0.07%
2022/03/24	23.1	287.70	22	287.30	287.50	1	40,965	0.00%
2022/03/23	47.2	292.57	19	291.92	284.00	28.2	42,365	0.07%
2022/03/22	33.2	282.99	46	286.29	282.00	-12.8	42,972	-0.03%
2022/03/21	19	276.42	18	278.47	274.50	1	43,100	0.00%
2022/03/18	43	272.26	41	275.61	273.00	2	43,130	0.00%
2022/03/17	100	273.91	107.1	271.76	275.00	-7.1	42,942	-0.02%	大賣/
2022/03/16	54.2	263.72	58	259.94	255.00	-3.8	42,428	-0.01%
2022/03/15	79.3	277.75	70.1	268.10	260.50	9.1	42,269	0.02%
2022/03/14	43	289.29	91.1	289.41	286.00	-48.1	42,126	-0.11%
2022/03/11	92	280.90	84	281.97	287.00	8	41,766	0.02%
2022/03/10	123.1	283.77	134.5	286.63	281.00	-11.4	41,630	-0.03%	大買/大賣/
2022/03/09	163.5	285.06	140	286.62	275.00	23.5	41,146	0.06%	大買/大賣/
2022/03/08	163.3	287.88	149.2	285.46	273.50	14.2	40,380	0.04%	大買/大賣/
2022/03/07	57.2	283.84	46.1	285.26	287.50	11.1	39,594	0.03%
2022/03/04	87.1	299.61	81	296.30	288.00	6.1	39,069	0.02%
2022/03/03	160.5	317.03	154	317.23	312.00	6.5	38,732	0.02%	大買/大賣/
2022/03/02	114	300.89	76.1	300.67	307.00	37.9	37,914	0.10%	大買/
2022/03/01	84	284.32	83	285.43	299.50	1	37,091	0.00%
2022/02/25	38	268.11	51	265.91	272.50	-13	36,252	-0.04%
2022/02/24	59.1	246.65	62	246.30	248.00	-3	35,583	-0.01%
2022/02/23	88.2	245.46	82.2	244.09	245.00	6	34,753	0.02%
2022/02/22	50	239.37	48	236.30	233.50	2	33,923	0.01%
2022/02/21	24	235.21	24	237.17	239.00	0	33,503	0.00%
2022/02/18	21	232.79	19	235.76	238.50	2	33,774	0.01%
2022/02/17	48.1	237.26	44	235.41	233.00	4.1	33,898	0.01%
2022/02/16	64.1	245.33	58	245.18	243.00	6.1	33,682	0.02%
2022/02/15	40	237.99	40.1	237.92	232.00	-0.1	33,336	0.00%
2022/02/14	27	237.74	24	233.88	231.00	3	33,092	0.01%
2022/02/11	62	241.69	65	243.66	244.00	-3	33,159	-0.01%
2022/02/10	57	239.01	55.2	238.36	234.00	1.8	32,875	0.01%
2022/02/09	72	233.10	80.3	233.77	236.50	-8.3	32,706	-0.03%
2022/02/08	24	218.21	27	218.33	224.00	-3	32,424	-0.01%
2022/02/07	5.1	201.05	7	204.57	209.50	-1.9	32,386	-0.01%
2022/01/26	25	204.36	37	201.69	199.50	-12	32,810	-0.04%
2022/01/25	41	211.70	57	210.57	205.50	-16	33,233	-0.05%
2022/01/24	21	209.31	23	211.83	213.50	-2	33,695	-0.01%
2022/01/21	9	214.89	8	215.94	216.00	1	34,692	0.00%
2022/01/20	36.1	216.92	36.2	216.80	219.00	-0.1	35,430	0.00%
2022/01/19	10	212.05	14	212.32	215.00	-4	36,018	-0.01%
2022/01/18	31.2	215.68	30	214.62	209.00	1.2	36,701	0.00%
2022/01/17	35	211.69	34	212.60	214.50	1	37,392	0.00%
2022/01/14	45	207.41	28	205.71	213.00	17	37,851	0.04%
2022/01/13	18	196.28	17	198.15	200.50	1	38,128	0.00%
2022/01/12	20	199.80	19	201.55	200.50	1	38,678	0.00%
2022/01/11	33	202.35	30	201.92	199.00	3	39,898	0.01%
2022/01/10	60	208.03	57	205.22	207.00	3	40,656	0.01%
2022/01/07	50	213.67	46	212.15	199.00	4	41,496	0.01%
2022/01/06	8	210.81	27	213.52	211.00	-19	41,693	-0.05%
2022/01/05	28.1	220.80	23	220.67	218.50	5.1	42,783	0.01%
2022/01/04	12.1	225.60	10	227.60	221.00	2.1	44,346	0.00%
2022/01/03	19	231.66	15	231.77	226.00	4	44,732	0.01%
2021/12/30	28	235.61	32	235.25	239.00	-4	44,982	-0.01%
2021/12/29	21.1	239.80	21	239.24	238.00	0.1	44,942	0.00%
2021/12/28	38	241.96	40	240.31	245.50	-2	45,334	0.00%
2021/12/27	54.1	246.35	49	244.28	238.50	5.1	45,452	0.01%
2021/12/24	21	247.95	26.4	246.93	249.00	-5.4	45,182	-0.01%
2021/12/23	61.2	247.10	60	246.64	243.00	1.2	45,107	0.00%
2021/12/22	73	243.40	74	243.01	243.00	-1	44,945	0.00%
2021/12/21	76	226.46	74.1	228.15	238.50	1.9	44,416	0.00%
2021/12/20	54.3	227.85	60.1	226.06	217.00	-5.8	43,896	-0.01%
2021/12/17	85	223.07	59	223.69	225.50	26	43,928	0.06%
2021/12/16	56	208.97	62.8	212.66	217.50	-6.8	42,868	-0.02%
2021/12/15	18	185.25	46	193.18	198.00	-28	42,239	-0.07%
2021/12/14	30	185.83	11	184.18	180.00	19	42,330	0.04%
2021/12/13	7	192.00	12	193.63	194.00	-5	43,128	-0.01%
2021/12/10	12	189.42	10	187.50	187.50	2	43,465	0.00%
2021/12/09	30	193.66	26.4	190.53	188.50	3.7	44,281	0.01%
2021/12/08	22	188.11	17.2	188.85	194.50	4.8	44,790	0.01%
2021/12/07	6.1	177.20	22	179.52	177.00	-15.9	44,992	-0.04%
2021/12/06	32.2	181.76	4	179.13	178.50	28.2	45,320	0.06%
2021/12/03	14.2	190.18	11	190.77	190.00	3.2	45,555	0.01%
2021/12/02	7	186.50	3	185.00	184.50	4	45,714	0.01%
2021/12/01	8	182.94	7	184.86	187.00	1	45,984	0.00%
2021/11/30	11	185.55	14	186.89	186.00	-3	46,512	-0.01%
2021/11/29	3	179.67	8	182.50	183.00	-5	47,677	-0.01%
2021/11/26	9	179.28	18	176.58	182.00	-9	48,042	-0.02%
2021/11/25	5	179.50	35	181.37	176.50	-30	47,917	-0.06%
2021/11/24	11	180.32	7	180.00	179.00	4	47,883	0.01%
2021/11/23	19	182.97	15	184.37	184.50	4	48,613	0.01%
2021/11/22	10	187.85	10	188.40	190.00	0	48,686	0.00%
2021/11/19	10.5	192.00	16.2	192.30	190.50	-5.7	48,565	-0.01%
2021/11/18	10.6	198.28	15.1	197.86	196.00	-4.5	48,409	-0.01%
2021/11/17	48.1	201.11	51.1	201.49	206.00	-3.1	48,307	-0.01%
2021/11/16	36.2	199.43	35	198.54	193.50	1.1	47,897	0.00%
2021/11/15	37	195.24	40	195.80	198.50	-3	47,378	-0.01%
2021/11/12	45.2	197.35	37	195.16	189.00	8.2	47,110	0.02%
2021/11/11	55	190.69	49	190.96	191.00	6	46,520	0.01%
2021/11/10	60	183.83	33	185.30	194.00	27	46,153	0.06%
2021/11/09	32	184.00	35.1	185.30	181.00	-3.1	45,662	-0.01%
2021/11/08	67.1	184.85	84	185.83	181.00	-17	45,141	-0.04%
2021/11/05	30.1	186.68	39	186.82	197.00	-8.9	44,724	-0.02%
2021/11/04	71	195.23	42.2	192.95	190.50	28.9	44,059	0.07%
2021/11/03	38.1	195.43	60	192.79	193.50	-22	43,471	-0.05%
2021/11/02	20.1	205.95	43.3	206.73	205.50	-23.2	43,072	-0.05%
2021/11/01	71	211.25	74.2	210.31	210.00	-3.2	42,405	-0.01%
2021/10/29	94.3	205.92	66	204.57	201.00	28.3	41,622	0.07%
2021/10/28	62	189.69	42	194.30	196.50	20	40,311	0.05%
2021/10/27	92	170.54	87.3	175.29	179.00	4.7	39,421	0.01%
2021/10/26	62	173.98	76	171.66	163.00	-14	38,611	-0.04%
2021/10/25	52.2	170.28	47	171.70	176.00	5.2	37,727	0.01%
2021/10/22	38	159.95	37.1	159.64	166.50	0.9	36,525	0.00%
2021/10/21	35	153.80	42	154.52	151.50	-7	35,522	-0.02%
2021/10/20	59	150.58	50.9	150.35	153.50	8.1	34,614	0.02%
2021/10/19	134	149.14	142.1	149.47	147.50	-8.1	33,683	-0.02%	大買/大賣/
2021/10/18	102	141.90	101	141.88	141.00	1	32,110	0.00%	大買/大賣/
2021/10/15	167	134.53	192.3	135.38	143.00	-25.3	31,001	-0.08%	大買/大賣/
2021/10/14	115	132.03	115	130.44	130.00	0	29,551	0.00%	大買/大賣/
2021/10/13	117.4	133.97	125	132.98	131.50	-7.6	28,779	-0.03%	大買/大賣/
2021/10/12	132	130.85	119	129.76	133.00	13	27,418	0.05%	大買/大賣/
2021/10/08	21	124.67	37.1	127.10	130.00	-16.1	25,623	-0.06%
2021/10/07	19	113.71	44.2	116.81	118.50	-25.2	25,160	-0.10%
2021/10/06	50	110.15	47	108.55	108.00	3	25,003	0.01%
2021/10/05	46	106.58	39	108.96	112.00	7	25,354	0.03%
2021/10/04	47	110.69	38	109.26	109.00	9	25,273	0.04%
2021/10/01	41.5	111.16	67	109.26	107.50	-25.5	25,585	-0.10%
2021/09/30	37	114.84	26	114.77	115.00	11	25,583	0.04%
2021/09/29	53	115.80	30	115.97	115.00	23	25,693	0.09%
2021/09/28	50	118.59	48	118.16	120.50	2	25,254	0.01%
2021/09/27	21	116.83	20	119.00	114.50	1	24,602	0.00%
2021/09/24	60	118.82	78	118.66	118.00	-18	24,250	-0.07%
2021/09/23	66	112.89	50	112.80	115.50	16	23,388	0.07%
2021/09/22	20	108.38	7	108.57	106.00	13	23,034	0.06%
2021/09/17	41	112.43	37	112.41	114.00	4	22,693	0.02%
2021/09/16	164	115.56	163	116.67	112.50	1	22,132	0.00%	大買/大賣/
2021/09/15	33	111.94	31	112.32	111.50	2	21,085	0.01%
2021/09/14	27	112.17	62	112.68	115.00	-35	20,608	-0.17%
2021/09/13	53	111.53	28	110.79	109.00	25	19,661	0.13%
2021/09/10	63	106.14	39.1	107.98	110.50	23.9	18,802	0.13%
2021/09/09	32	99.19	41	100.14	100.50	-9	18,216	-0.05%
2021/09/08	78	96.96	88	95.42	93.40	-10	17,894	-0.06%
2021/09/07	73.1	99.77	95	99.67	98.30	-21.9	17,543	-0.12%
2021/09/06	60	111.14	73	112.16	109.00	-13	17,535	-0.07%
2021/09/03	151	111.17	140	111.28	110.00	11	17,809	0.06%	大買/大賣/
2021/09/02	181	111.53	144.1	111.15	109.00	36.9	17,265	0.21%	大買/大賣/
2021/09/01	56	104.72	75	105.01	109.00	-19	15,914	-0.12%
2021/08/31	50	99.88	52	98.90	99.20	-2	15,298	-0.01%
2021/08/30	29	103.66	15	103.43	103.00	14	15,046	0.09%
2021/08/27	78	106.24	64	107.30	103.50	14	15,000	0.09%
2021/08/26	4	102.18	93.8	103.19	104.00	-89.8	14,197	-0.63%
2021/08/25	8.1	95.03	9	95.69	94.80	-0.9	14,015	-0.01%
2021/08/24	12	96.13	13	96.66	94.30	-1	14,283	-0.01%
2021/08/23	23.1	94.34	6	95.07	94.40	17.1	14,264	0.12%
2021/08/20	20.1	90.92	7	90.43	90.90	13.1	14,185	0.09%
2021/08/18	29	87.43	32	87.55	89.80	-3	14,353	-0.02%
2021/08/17	7	88.09	3	86.97	86.70	4	14,560	0.03%
2021/08/16	1	92.10	1	93.00	92.40	0	14,540	0.00%
2021/08/13	1	90.80	3	92.10	92.10	-2	14,543	-0.01%
2021/08/12	3	95.90	3	97.17	95.40	0	14,571	0.00%
2021/08/11	6.1	96.77	4	98.75	97.10	2.1	14,663	0.01%
2021/08/10	3.2	98.66	6	98.53	97.30	-2.8	14,664	-0.02%
2021/08/09	22.2	98.14	17	99.94	98.80	5.2	14,657	0.04%
2021/08/06	30	98.53	13	98.58	99.30	17	14,668	0.12%
2021/08/05	11	108.64	7	108.00	106.00	4	14,479	0.03%
2021/08/04	4	110.63	1	111.00	108.50	3	14,651	0.02%
2021/08/03	66	113.23	8	114.25	114.50	58	14,710	0.39%
2021/08/02	9	113.28	5	112.50	112.00	4	14,752	0.03%
2021/07/30	17	112.18	18	111.69	112.50	-1	14,891	-0.01%
2021/07/29	9	106.61	9	108.56	108.00	0	14,903	0.00%
2021/07/28	8	106.12	0	0.00	105.00	8	15,093	0.05%
2021/07/27	0	0.00	5	119.10	116.50	-5	15,783	-0.03%
2021/07/26	10	120.00	16	116.88	121.50	-6	16,255	-0.04%
2021/07/23	16.1	111.55	7	112.50	112.50	9.1	17,371	0.05%
2021/07/22	15	117.37	13	114.65	118.50	2	18,178	0.01%
2021/07/21	8	108.81	15	108.40	110.00	-7	18,336	-0.04%
2021/07/20	4	112.00	3.2	111.42	111.50	0.9	18,661	0.00%
2021/07/19	18.1	114.74	15	113.20	118.00	3.1	18,678	0.02%
2021/07/16	1.1	108.52	1	110.50	109.00	0.1	18,767	0.00%
2021/07/15	10	108.00	13.1	108.38	109.00	-3.1	18,898	-0.02%
2021/07/14	10	110.60	35.4	111.34	114.00	-25.4	18,999	-0.13%
2021/07/13	60.1	112.64	52.2	114.72	111.00	7.9	18,915	0.04%
2021/07/12	131.1	110.03	116.3	111.72	110.50	14.8	18,689	0.08%	大買/大賣/
2021/07/09	16	102.64	21.3	104.41	106.50	-5.3	18,206	-0.03%
2021/07/08	32.1	95.09	52	94.88	97.10	-20	18,020	-0.11%
2021/07/07	9	90.48	31	91.01	91.80	-22	17,495	-0.13%
2021/07/06	80	85.68	72.1	84.46	83.50	7.9	17,327	0.05%
2021/07/05	10	79.88	17	83.28	85.40	-7	17,067	-0.04%
2021/07/02	9	76.97	8	76.60	77.70	1	16,992	0.01%
2021/07/01	4	75.10	4	74.45	74.00	0	17,167	0.00%
2021/06/30	6	75.83	8	75.74	76.10	-2	17,153	-0.01%
2021/06/29	14	77.76	14	77.40	75.50	0	17,130	0.00%
2021/06/28	2	75.55	3.3	76.18	76.30	-1.3	16,934	-0.01%
2021/06/25	12	76.69	6	76.58	75.60	6	16,899	0.04%
2021/06/24	9	76.87	2	77.35	76.70	7	16,852	0.04%
2021/06/23	5	76.84	12	77.12	76.70	-7	16,816	-0.04%
2021/06/22	11	75.81	4	74.85	74.80	7	16,677	0.04%
2021/06/21	3	75.27	4	75.20	75.20	-1	16,606	-0.01%
2021/06/18	13	78.10	11	77.37	76.30	2	16,489	0.01%
2021/06/17	8.1	76.93	8	77.09	77.60	0.1	16,286	0.00%
2021/06/16	26	75.77	23.8	75.46	75.10	2.3	16,105	0.01%
2021/06/15	38	77.34	24	76.96	78.10	14	15,932	0.09%
2021/06/11	24	76.45	31	77.85	78.10	-7	15,368	-0.05%
2021/06/10	3	71.07	4	71.88	71.00	-1	14,589	-0.01%
2021/06/09	3	70.43	2	72.10	69.80	1	14,417	0.01%
2021/06/08	0	0.00	5	71.40	71.40	-5	14,302	-0.03%
2021/06/07	8	69.95	6	69.37	71.10	2	14,221	0.01%
2021/06/04	14	70.27	15	70.33	69.10	-1	14,091	-0.01%
2021/06/03	8	70.36	15	70.80	70.80	-7	13,914	-0.05%
2021/06/02	0	0.00	26	69.23	69.00	-26	13,719	-0.19%
2021/06/01	14	70.11	29	70.48	69.40	-15	13,598	-0.11%
2021/05/31	24	68.60	3	68.43	68.40	21	13,283	0.16%
2021/05/28	10	66.95	23	67.06	67.50	-13	13,129	-0.10%
2021/05/27	8.3	66.71	7	65.97	65.60	1.3	13,009	0.01%
2021/05/26	19	67.10	16	66.42	66.30	3	12,918	0.02%
2021/05/25	40	65.15	24	66.19	67.50	16	12,631	0.13%
2021/05/24	4	61.30	2	61.50	61.40	2	12,312	0.02%
2021/05/21	4	60.20	11	60.66	59.80	-7	12,295	-0.06%
2021/05/20	8	59.49	9	59.62	58.80	-1	12,298	-0.01%
2021/05/19	14	59.53	3	58.33	58.20	11	12,244	0.09%
2021/05/18	4	57.40	3	57.30	58.50	1	12,109	0.01%
2021/05/17	1	55.00	11	54.84	53.20	-10	12,039	-0.08%
2021/05/14	4	60.80	9	58.07	57.60	-5	11,963	-0.04%
2021/05/13	2	60.80	4.3	61.37	59.50	-2.3	11,838	-0.02%
2021/05/12	30	62.51	25	60.13	59.40	5	11,728	0.04%
2021/05/11	7	64.93	25	63.55	63.30	-18	11,444	-0.16%
2021/05/10	7	66.44	6	67.38	66.90	1	11,262	0.01%
2021/05/07	19	68.91	17	69.92	68.00	2	11,214	0.02%
2021/05/06	5	67.36	7	67.57	67.00	-2	11,047	-0.02%
2021/05/05	58.3	69.11	74	67.13	66.50	-15.8	10,896	-0.14%
2021/05/04	48.5	69.34	40	68.87	73.80	8.5	10,606	0.08%
2021/05/03	9	72.16	11	70.45	69.80	-2	10,416	-0.02%
2021/04/29	51	72.25	57	73.06	74.50	-6	10,415	-0.06%
2021/04/28	60	65.16	99	66.37	67.80	-39	9,319	-0.42%
2021/04/27	9.3	61.89	9	62.09	61.70	0.3	8,510	0.00%
2021/04/26	8.7	61.68	20	61.03	62.60	-11.3	8,303	-0.14%
2021/04/23	3	57.53	17	57.63	58.80	-14	7,967	-0.18%
2021/04/22	3	57.87	65	57.95	56.50	-62	8,021	-0.77%
2021/04/21	24	59.99	12	59.33	58.70	12	7,949	0.15%
2021/04/20	43	60.26	10	60.31	61.00	33	7,961	0.41%
2021/04/19	3	59.13	3	60.00	59.00	0	7,977	0.00%
2021/04/16	27	58.72	7	59.43	59.50	20	7,882	0.25%
2021/04/15	4	57.23	7	58.10	59.30	-3	7,719	-0.04%
2021/04/14	76	55.87	11	56.09	56.40	65	7,561	0.86%
2021/04/13	1	55.40	127	57.56	57.90	-126	7,244	-1.74%	大賣/鉅額交易
2021/04/12	3	58.53	10	59.03	56.90	-7	6,962	-0.10%
2021/04/09	12	58.77	7	58.59	57.50	5	6,837	0.07%
2021/04/08	66	56.61	27	57.10	57.20	39	6,536	0.60%
2021/04/07	16	56.08	16.2	55.85	57.40	-0.2	6,373	0.00%
2021/04/06	11	53.50	12	53.56	53.40	-1	6,225	-0.02%
2021/04/01	33	52.46	1	53.10	53.00	32	6,271	0.51%
2021/03/31	1	53.30	7	53.03	52.10	-6	6,248	-0.10%
2021/03/30	0	0.00	2	52.30	52.40	-2	6,224	-0.03%
2021/03/29	0	0.00	1	51.90	51.90	-1	6,285	-0.02%
2021/03/26	5	51.74	5	51.88	52.10	0	6,383	0.00%
2021/03/25	1	50.80	0	0.00	50.40	1	6,379	0.02%
2021/03/24	0	50.70	1	50.80	50.70	-1	6,395	-0.02%
2021/03/23	1	51.10	2	51.20	51.10	-1	6,429	-0.02%
2021/03/22	3	51.73	0	0.00	51.40	3	6,455	0.05%
2021/03/19	0	0.00	1	51.00	51.00	-1	6,639	-0.02%
2021/03/18	14	52.41	2	52.60	51.90	12	6,650	0.18%
2021/03/17	1	52.10	0	0.00	51.90	1	6,711	0.01%
2021/03/16	0	0.00	2	52.20	51.90	-2	6,770	-0.03%
2021/03/15	0	0.00	1	51.80	51.60	-1	6,891	-0.01%
2021/03/12	0	0.00	3	51.33	51.00	-3	7,027	-0.04%
2021/03/11	3	50.67	1	51.00	51.00	2	7,576	0.03%
2021/03/10	4	50.14	3.1	50.03	50.10	0.9	8,052	0.01%
2021/03/09	1.1	50.00	5	49.40	49.50	-3.9	8,093	-0.05%
2021/03/08	7.1	50.15	0	0.00	49.95	7.1	8,096	0.09%
2021/03/05	3.2	49.89	1	50.40	49.95	2.2	8,098	0.03%
2021/03/04	29	51.04	1	50.90	50.90	28	8,126	0.34%
2021/03/03	5.1	51.81	1	51.90	51.90	4.1	8,098	0.05%
2021/03/02	4	52.90	1	52.10	52.10	3	8,061	0.04%
2021/02/26	1	53.30	5	53.26	53.00	-4	8,057	-0.05%
2021/02/25	7.1	54.02	2	53.50	53.40	5.1	8,060	0.06%
2021/02/24	27	54.19	7	54.76	53.90	20	8,146	0.25%
2021/02/23	14.1	55.74	4	55.43	55.40	10.1	8,135	0.12%
2021/02/22	1	55.10	28	57.16	57.30	-27	8,151	-0.33%
2021/02/19	17.2	54.89	22	55.34	55.90	-4.8	8,006	-0.06%
2021/02/18	1.1	53.25	3	53.10	54.00	-2	7,934	-0.02%
2021/02/17	2.4	52.82	2	53.50	53.20	0.4	7,932	0.01%
2021/02/05	8	52.03	5	52.10	51.80	3	7,883	0.04%
2021/02/04	9	52.97	5	53.14	52.20	4	7,859	0.05%
2021/02/03	4	53.63	3	53.70	53.30	1	7,823	0.01%
2021/02/02	0.1	52.00	2	52.40	52.90	-1.9	7,771	-0.02%
2021/02/01	4	51.28	1	51.20	51.40	3	7,737	0.04%
2021/01/29	7	54.16	8	53.86	52.20	-1	7,685	-0.01%
2021/01/28	5	53.14	6	52.88	53.40	-1	7,537	-0.01%
2021/01/27	4.4	52.77	8	52.80	52.50	-3.6	7,391	-0.05%
2021/01/26	20.4	52.07	8	53.00	51.10	12.4	7,215	0.17%
2021/01/25	73.1	55.14	24	55.41	54.10	49.1	7,011	0.70%
2021/01/22	37	57.56	174.4	57.37	57.90	-137.4	6,417	-2.14%	大賣/鉅額交易
2021/01/21	4	52.93	11	52.73	52.70	-7	5,889	-0.12%
2021/01/20	6	51.73	6	51.70	51.00	0	5,790	0.00%
2021/01/19	23	52.41	2.1	53.20	53.00	20.9	5,727	0.36%
2021/01/18	6	52.02	3	52.17	52.40	3	5,755	0.05%
2021/01/15	72	53.73	150	54.34	53.40	-78	5,758	-1.35%	大賣/
2021/01/14	79	53.61	7	54.01	54.00	72	5,626	1.28%
2021/01/13	4	52.93	23	53.10	54.00	-19	5,539	-0.34%
2021/01/12	4	52.03	32	52.65	52.00	-28	5,405	-0.52%
2021/01/11	1	50.10	12	50.70	51.60	-11	5,245	-0.21%
2021/01/08	4	49.33	0	0.00	48.75	4	5,169	0.08%
2021/01/07	0	0.00	3	49.75	49.75	-3	5,113	-0.06%
2021/01/06	29	49.37	8	50.23	49.30	21	5,073	0.41%
2021/01/05	11	51.01	4	52.10	51.50	7	4,950	0.14%
2021/01/04	8	51.20	4	51.95	52.20	4	4,891	0.08%
2020/12/31	0	0.00	1	51.80	50.90	-1	4,803	-0.02%
2020/12/29	15	51.71	5	52.34	51.90	10	4,740	0.21%
2020/12/28	9	50.71	8	51.00	51.80	1	4,581	0.02%
2020/12/25	6	50.85	0	0.00	50.70	6	4,467	0.13%
2020/12/24	1	50.90	1	51.10	51.00	0	4,432	0.00%
2020/12/23	2	51.10	5	51.08	51.20	-3	4,403	-0.07%
2020/12/22	11	50.56	12	51.02	49.65	-1	4,331	-0.02%
2020/12/21	2	49.25	1	48.80	49.20	1	4,222	0.02%
2020/12/18	4	49.89	0	0.00	49.95	4	4,176	0.10%
2020/12/17	6	50.18	0	0.00	49.80	6	4,147	0.14%
2020/12/16	3	50.73	2	50.60	50.50	1	4,107	0.02%
2020/12/15	6.5	51.82	5	52.10	50.40	1.5	4,083	0.04%
2020/12/14	0	0.00	1	50.70	50.50	-1	3,880	-0.03%
2020/12/11	21	50.80	13	50.38	49.50	8	3,852	0.21%
2020/12/10	32	50.84	1	51.30	50.70	31	3,835	0.81%
2020/12/09	50	51.75	16	51.71	51.70	34	3,743	0.91%
2020/12/08	34	53.20	8	53.51	52.70	26	3,599	0.72%
2020/12/07	51	54.82	85	54.48	55.40	-34	3,438	-0.99%
2020/12/04	27	51.36	29	52.34	53.40	-2	2,870	-0.07%
2020/12/03	2	48.50	16	48.50	48.55	-14	2,374	-0.59%
2020/12/02	1	48.80	0	0.00	48.50	1	2,332	0.04%
2020/11/30	1	48.65	3.3	47.92	47.95	-2.3	2,292	-0.10%
2020/11/26	0	0.00	1	46.70	46.60	-1	2,249	-0.04%
2020/11/25	1	46.20	0	0.00	46.05	1	2,250	0.04%
2020/11/24	2	47.18	0	48.45	47.00	2	2,210	0.09%
2020/11/23	35	46.83	41	47.49	47.65	-6	2,171	-0.28%
2020/11/20	8	46.00	0	0.00	46.05	8	2,028	0.39%
2020/11/19	2	46.03	4	46.11	45.35	-2	1,985	-0.10%
2020/11/18	1	45.40	0	0.00	45.50	1	1,872	0.05%
2020/11/17	4	45.63	3	45.17	45.35	1	1,872	0.05%
2020/11/16	0	0.00	13	45.08	45.15	-13	1,890	-0.69%
2020/11/13	2	44.10	1	44.20	44.35	1	1,879	0.05%
2020/11/12	0	0.00	1	43.90	43.80	-1	1,883	-0.05%
2020/11/10	2	44.00	1	43.80	43.85	1	1,890	0.05%
2020/11/09	4	43.56	4	43.34	43.60	0	1,877	0.00%
2020/11/06	1	43.00	5	42.60	42.50	-4	1,872	-0.21%
2020/11/05	1	42.05	0	0.00	42.30	1	1,880	0.05%
2020/11/04	0	0.00	3	41.55	41.75	-3	1,924	-0.16%
2020/11/03	2	41.40	8	41.50	41.25	-6	1,959	-0.31%
2020/11/02	3	40.75	3	40.80	40.80	0	2,007	0.00%
2020/10/30	4	42.06	1	41.65	41.65	3	2,050	0.15%
2020/10/29	1	41.70	0	0.00	42.00	1	2,087	0.05%
2020/10/28	1	43.25	1	42.80	42.80	0	2,080	0.00%
2020/10/26	11	43.92	0	0.00	43.35	11	2,166	0.51%
2020/10/23	0	0.00	15	43.92	44.10	-15	2,143	-0.70%
2020/10/22	2	43.23	0	0.00	43.00	2	2,260	0.09%
2020/10/21	1	43.25	2	43.38	43.05	-1	2,425	-0.04%
2020/10/20	14	44.09	6	43.70	43.05	8	2,688	0.30%
2020/10/19	3	42.40	4	43.75	44.15	-1	2,701	-0.04%
2020/10/16	4	42.53	3	42.70	42.25	1	2,745	0.04%
2020/10/15	2	43.00	1	43.10	43.10	1	2,879	0.03%
2020/10/13	0	0.00	1	43.35	43.25	-1	2,988	-0.03%
2020/10/12	1	43.90	0	0.00	43.75	1	3,018	0.03%
2020/10/07	0	0.00	6	44.63	44.95	-6	3,109	-0.19%
2020/10/06	0	0.00	1	44.60	44.50	-1	3,167	-0.03%
2020/10/05	0	0.00	5	43.95	44.05	-5	3,272	-0.15%
2020/09/29	1	44.45	3	43.50	43.35	-2	3,702	-0.05%
2020/09/25	1	42.00	10	42.25	42.00	-9	4,182	-0.22%
2020/09/24	3	43.12	0	0.00	43.00	3	4,699	0.06%
2020/09/23	1	44.80	1	45.10	44.65	0	5,018	0.00%
2020/09/22	1	43.60	0	0.00	44.30	1	5,186	0.02%
2020/09/21	1	44.80	0	0.00	44.90	1	5,464	0.02%
2020/09/17	1	45.25	3	45.17	45.40	-2	6,221	-0.03%
2020/09/16	3	45.25	9	45.47	45.05	-6	6,332	-0.09%
2020/09/15	4	45.04	3	45.53	45.40	1	6,368	0.02%
2020/09/14	2	43.90	0	0.00	44.00	2	6,492	0.03%
2020/09/11	2	42.88	5	43.00	42.90	-3	6,519	-0.05%
2020/09/10	0	0.00	11	43.64	43.35	-11	6,535	-0.17%
2020/09/09	6	43.48	0	0.00	43.45	6	6,563	0.09%
2020/09/07	0	0.00	45	43.55	43.55	-45	6,638	-0.68%
2020/09/02	45	45.12	0	0.00	45.10	45	6,696	0.67%
2020/09/01	2	44.28	2	44.75	44.95	0	6,706	0.00%
2020/08/28	0	0.00	5	44.05	43.95	-5	6,715	-0.07%
2020/08/27	1	44.70	0	0.00	44.20	1	6,759	0.01%
2020/08/25	1	44.10	1	44.30	44.40	0	6,849	0.00%
2020/08/24	0	0.00	0.2	43.40	43.40	-0.2	6,875	0.00%
2020/08/21	1	43.65	0	0.00	43.50	1	6,903	0.01%
2020/08/20	9	42.47	2	41.80	42.40	7	6,915	0.10%
2020/08/19	16	45.23	0	0.00	45.20	16	6,871	0.23%
2020/08/17	1.3	47.12	0	0.00	47.00	1.3	6,914	0.02%
2020/08/14	1	46.60	0	0.00	47.00	1	6,979	0.01%
2020/08/11	0	0.00	1	47.35	47.30	-1	6,969	-0.01%
2020/08/10	2	48.40	2	47.28	47.25	0	6,966	0.00%
2020/08/07	1	48.10	2	47.95	48.45	-1	6,937	-0.01%
2020/08/06	6	47.92	0	0.00	47.70	6	6,923	0.09%
2020/08/05	5	48.30	0	0.00	48.60	5	6,887	0.07%
2020/08/04	1	47.75	0	0.00	47.80	1	6,835	0.01%
2020/07/30	3	47.70	2	47.73	47.80	1	6,752	0.01%
2020/07/29	1	47.15	0	0.00	46.95	1	6,725	0.01%
2020/07/28	33	49.54	18	48.41	46.20	15	6,658	0.23%
2020/07/27	16	51.03	10	49.31	49.15	6	6,524	0.09%
2020/07/24	21	53.44	16	53.13	52.10	5	6,354	0.08%
2020/07/23	2	52.50	2	52.60	52.90	0	6,085	0.00%
2020/07/22	3	52.53	12	51.92	52.50	-9	6,034	-0.15%
2020/07/21	23	51.97	19	52.51	53.00	4	6,100	0.07%
2020/07/20	6	49.53	1	48.95	50.80	5	6,105	0.08%
2020/07/15	2	51.15	1	52.10	50.10	1	6,025	0.02%
2020/07/14	1	51.40	1	51.00	51.00	0	6,004	0.00%
2020/07/13	8	50.91	19	50.98	51.60	-11	5,971	-0.18%
2020/07/10	15	50.79	2	50.80	50.80	13	5,933	0.22%
2020/07/09	15	53.09	9	52.61	52.60	6	5,837	0.10%
2020/07/08	8	53.14	22	53.63	54.00	-14	5,663	-0.25%
2020/07/07	11	52.26	36	52.56	51.50	-25	5,429	-0.46%
2020/07/06	27	54.41	49	53.89	54.00	-22	5,261	-0.42%
2020/07/03	99	53.90	29.8	53.99	52.80	69.2	5,033	1.37%
2020/07/02	50	48.41	37	49.16	51.30	13	4,544	0.29%
2020/07/01	6	47.08	5	47.15	47.75	1	4,233	0.02%
2020/06/30	15	47.41	19	47.73	46.40	-4	4,065	-0.10%
2020/06/29	35	46.26	131	46.62	46.50	-96	3,795	-2.53%	大賣/
2020/06/24	35	45.34	85	45.08	44.80	-50	3,484	-1.43%
2020/06/23	2	43.50	41	43.53	43.35	-39	3,083	-1.26%
2020/06/22	1	42.80	41	42.78	42.70	-40	2,987	-1.34%
2020/06/19	1	42.65	20	42.85	41.00	-19	2,984	-0.64%
2020/06/18	25	41.30	0	0.00	41.80	25	2,809	0.89%
2020/06/17	16	41.55	0	0.00	41.70	16	2,797	0.57%
2020/06/16	10	41.70	0	0.00	41.90	10	2,819	0.35%
2020/06/15	2	41.85	2	41.70	41.45	0	2,862	0.00%
2020/06/12	1	41.00	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	44.05	3	44.07	42.80	-2	2,908	-0.07%
2020/06/10	21	44.40	1	44.50	44.20	20	2,951	0.68%
2020/06/09	50	44.09	2	44.45	44.35	48	2,993	1.60%
2020/06/08	2	44.95	0	0.00	44.90	2	3,017	0.07%
2020/06/05	24	44.65	4	44.89	44.90	20	2,992	0.67%
2020/06/04	6	44.93	3	44.97	45.00	3	3,007	0.10%
2020/06/03	3	45.00	1	45.05	45.05	2	3,010	0.07%
2020/06/02	3	44.47	2	44.63	44.40	1	2,974	0.03%
2020/06/01	1	44.85	35	45.01	45.10	-34	2,948	-1.15%
2020/05/28	0	0.00	1	44.15	43.35	-1	2,887	-0.03%
2020/05/27	0	0.00	1	43.85	43.85	-1	2,902	-0.03%
2020/05/26	2	43.65	0	0.00	43.20	2	2,910	0.07%
2020/05/25	2	43.63	2	43.50	43.70	0	2,915	0.00%
2020/05/22	5	44.71	2	44.50	43.60	3	2,934	0.10%
2020/05/21	13	43.77	13	43.90	43.95	0	2,875	0.00%
2020/05/20	4	42.50	21	42.63	42.30	-17	2,828	-0.60%
2020/05/19	20	41.18	0	41.95	41.95	20	2,832	0.71%
2020/05/15	0.2	41.55	5	42.15	41.35	-4.8	2,838	-0.17%
2020/05/14	3	42.67	2	42.10	42.10	1	2,851	0.04%
2020/05/13	1	42.60	4	42.79	43.70	-3	2,869	-0.10%
2020/05/12	3	43.20	1	42.35	42.40	2	2,915	0.07%
2020/05/11	2	43.40	3	43.27	43.35	-1	2,927	-0.03%
2020/05/08	2	43.70	2	43.20	43.05	0	2,945	0.00%
2020/05/07	6	43.50	1	43.35	43.55	5	2,940	0.17%
2020/05/05	8	42.68	3	42.85	42.80	5	2,964	0.17%
2020/05/04	1	42.65	0	0.00	42.60	1	2,988	0.03%
2020/04/30	1	43.25	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1	42.90	0	0.00	43.20	1	3,039	0.03%
2020/04/28	20	43.23	1	42.95	42.95	19	3,127	0.61%
2020/04/27	2	42.90	15	42.95	42.80	-13	3,171	-0.41%
2020/04/24	14	42.58	6	42.65	42.55	8	3,160	0.25%
2020/04/23	36	43.94	24	43.98	45.30	12	3,036	0.40%
2020/04/21	8	42.13	11	43.03	41.80	-3	2,950	-0.10%
2020/04/20	0	0.00	1	41.90	43.00	-1	3,053	-0.03%
2020/04/17	3	42.38	1	42.20	42.05	2	3,103	0.06%
2020/04/16	0	0.00	1	41.20	41.60	-1	3,147	-0.03%
2020/04/15	5.1	40.87	24	41.08	41.80	-18.9	3,291	-0.57%
2020/04/14	10	40.70	1	41.10	41.00	9	3,368	0.27%
2020/04/13	13	40.27	0	0.00	39.80	13	3,432	0.38%
2020/04/10	2	39.85	0	0.00	40.05	2	3,518	0.06%
2020/04/09	3	41.07	4	40.59	40.35	-1	3,753	-0.03%
2020/04/08	1	40.85	8	39.66	41.20	-7	3,905	-0.18%
2020/04/07	0	0.00	1	39.20	38.80	-1	3,875	-0.03%
2020/04/06	4	37.11	1	37.45	37.45	3	3,842	0.08%
2020/04/01	1	36.10	2	36.65	36.65	-1	3,824	-0.03%
2020/03/31	5	36.55	3	36.63	36.30	2	3,870	0.05%
2020/03/30	1	35.00	0	0.00	36.70	1	3,875	0.03%
2020/03/27	3	36.45	1	36.40	36.20	2	3,858	0.05%
2020/03/26	5	36.37	1	36.40	36.50	4	3,829	0.10%
2020/03/25	0.1	36.40	2	36.48	36.40	-1.9	3,837	-0.05%
2020/03/24	1	33.95	3	33.77	34.10	-2	3,804	-0.05%
2020/03/23	0	32.15	0	0.00	32.15	0	3,791	0.00%
2020/03/20	1	31.55	12	31.97	32.05	-11	3,796	-0.29%
2020/03/19	11	29.92	10	30.21	29.15	1	3,801	0.03%
2020/03/18	9	33.54	3	33.23	32.35	6	3,768	0.16%
2020/03/17	6	32.64	4	32.64	32.95	2	3,806	0.05%
2020/03/16	0	0.00	8	34.65	32.70	-8	3,763	-0.21%
2020/03/13	6.4	34.58	4	34.55	34.55	2.4	3,676	0.06%
2020/03/12	0	0.00	0	38.50	38.35	0	3,623	0.00%
2020/03/11	1	43.40	1	42.35	42.35	0	3,576	0.00%
2020/03/10	0	43.85	0	43.85	43.80	0	3,586	0.00%
2020/03/09	0	44.00	0	0.00	42.80	0	3,570	0.00%
2020/03/05	1	45.90	0	0.00	45.90	1	3,598	0.03%
2020/03/04	0	45.10	1	45.10	45.05	-1	3,633	-0.03%
2020/03/03	1	45.55	1	46.05	45.55	0	3,623	0.00%
2020/03/02	3	44.68	7	44.60	45.00	-4	3,613	-0.11%
2020/02/27	0	0.00	12	44.41	44.05	-12	3,588	-0.33%
2020/02/26	3	45.75	0	0.00	45.60	3	3,576	0.08%
2020/02/25	4	46.08	10	45.55	46.10	-6	3,569	-0.17%
2020/02/24	0	0.00	10	46.65	46.80	-10	3,538	-0.28%
2020/02/21	0	48.00	28	47.54	47.65	-28	3,525	-0.79%
2020/02/19	6.2	48.79	11	48.60	48.60	-4.8	3,494	-0.14%
2020/02/18	10	48.05	0	0.00	48.90	10	3,514	0.28%
2020/02/17	107	48.65	1	48.45	48.45	106	3,503	3.03%	大買/鉅額交易
2020/02/14	2	49.20	2	49.55	49.50	0	3,488	0.00%
2020/02/13	20	51.00	1	50.40	50.00	19	3,453	0.55%
2020/02/12	20	49.04	0	0.00	49.25	20	3,412	0.59%
2020/02/05	3	47.33	1	48.30	47.00	2	3,439	0.06%
2020/02/04	0	48.45	0	0.00	48.00	0	3,428	0.00%
2020/02/03	0	47.05	0	0.00	46.60	0	3,452	0.00%
2020/01/31	1	49.65	1	49.75	49.45	0	3,488	0.00%
2020/01/30	1	52.10	15	54.40	52.10	-14	3,523	-0.40%
2020/01/20	1	58.60	0	0.00	57.80	1	3,613	0.03%
2020/01/16	0.1	59.10	0	59.10	59.10	0.1	3,717	0.00%
2020/01/14	31.1	60.88	13	59.34	59.40	18.1	3,670	0.49%
2020/01/13	3	58.53	20	58.82	59.50	-17	3,550	-0.48%
2020/01/10	15	58.75	1	58.60	58.60	14	3,536	0.40%
2020/01/09	25	58.07	12	57.56	58.30	13	3,463	0.38%
2020/01/08	11	56.21	6	56.62	55.70	5	3,326	0.15%
2020/01/07	5	56.84	4	57.25	56.10	1	3,239	0.03%
2020/01/06	5	57.52	2	58.10	56.60	3	3,189	0.09%
2020/01/03	9	60.04	22	60.52	59.00	-13	3,236	-0.40%
2020/01/02	9	58.82	52	58.97	59.20	-43	3,036	-1.42%
2019/12/30	2	56.80	0	0.00	56.60	2	3,005	0.07%
2019/12/27	2	56.90	0	0.00	56.50	2	3,048	0.07%
2019/12/26	38	57.16	8	56.76	56.70	30	3,070	0.98%
2019/12/25	0	0.00	5	56.26	56.50	-5	3,056	-0.16%
2019/12/24	1	55.50	0	0.00	55.20	1	3,088	0.03%
2019/12/23	3	55.53	1	55.60	55.40	2	3,116	0.06%
2019/12/20	7	56.79	1	56.70	56.50	6	3,169	0.19%
2019/12/19	1	55.90	6	56.95	56.70	-5	3,245	-0.15%
2019/12/18	5	56.74	0	0.00	56.20	5	3,316	0.15%
2019/12/17	1	56.40	12	56.17	56.70	-11	3,756	-0.29%
2019/12/16	2	56.00	19	56.60	56.20	-17	4,080	-0.42%
2019/12/13	30	54.93	1	55.20	55.10	29	4,112	0.71%
2019/12/12	10	55.75	48	56.44	55.80	-38	4,110	-0.92%
2019/12/11	6	54.70	8	54.98	55.00	-2	4,047	-0.05%
2019/12/09	0	0.00	5	54.38	54.30	-5	4,101	-0.12%
2019/12/06	6	53.87	0	0.00	53.90	6	4,137	0.15%
2019/12/05	2	54.40	2	54.05	54.20	0	4,223	0.00%
2019/12/04	1	52.70	2	52.80	52.70	-1	4,295	-0.02%
2019/12/03	22	53.25	0	0.00	53.20	22	4,334	0.51%
2019/12/02	22	54.42	0	0.00	53.60	22	4,322	0.51%
2019/11/29	3	55.73	38	56.43	55.50	-35	4,310	-0.81%
2019/11/27	2	56.35	3	56.27	56.10	-1	4,348	-0.02%
2019/11/25	0	0.00	1	55.50	55.70	-1	4,482	-0.02%
2019/11/22	14	55.15	3	55.13	55.00	11	4,476	0.25%
2019/11/21	0	0.00	2	54.95	55.10	-2	4,518	-0.04%
2019/11/20	2	55.30	5	55.00	55.50	-3	4,564	-0.07%
2019/11/19	1	55.10	0	0.00	55.10	1	4,634	0.02%
2019/11/18	5	56.00	0	0.00	55.20	5	4,737	0.11%
2019/11/13	1	55.50	0	0.00	55.40	1	5,266	0.02%
2019/11/12	20	54.60	1	54.90	54.90	19	5,298	0.36%
2019/11/11	1	54.20	2.1	54.29	54.10	-1.1	5,362	-0.02%
2019/11/08	12	55.88	0	0.00	55.90	12	5,378	0.22%
2019/11/07	2	58.50	0	0.00	57.40	2	5,381	0.04%
2019/11/06	2	58.30	32	58.41	58.20	-30	5,429	-0.55%
2019/11/05	2	59.25	1	58.70	58.70	1	5,471	0.02%
2019/11/04	1	58.30	2	58.20	58.00	-1	5,545	-0.02%
2019/11/01	2	57.30	1	57.30	57.40	1	5,587	0.02%
2019/10/31	0.1	58.10	1	59.70	58.00	-0.9	5,631	-0.02%
2019/10/30	0	0.00	1.2	59.47	59.50	-1.2	5,631	-0.02%
2019/10/29	21.2	60.31	15	59.83	60.00	6.2	5,586	0.11%
2019/10/28	8	60.28	18	60.38	60.60	-10	5,596	-0.18%
2019/10/25	4	58.73	4	58.55	58.50	0	5,523	0.00%
2019/10/24	51	58.92	16	58.78	59.00	35	5,619	0.62%
2019/10/23	1	56.80	0	0.00	56.80	1	5,903	0.02%
2019/10/22	1	57.10	1	56.70	56.70	0	6,112	0.00%
2019/10/21	1	56.60	3	56.57	56.70	-2	6,112	-0.03%
2019/10/18	2	56.75	32	56.33	55.60	-30	6,120	-0.49%
2019/10/17	2	56.05	3	55.97	56.20	-1	6,114	-0.02%
2019/10/16	0.1	55.20	2	55.70	55.20	-1.9	6,171	-0.03%
2019/10/15	0	0.00	4	55.65	55.70	-4	6,166	-0.06%
2019/10/14	0	0.00	5	56.00	55.80	-5	6,180	-0.08%
2019/10/09	13.9	55.41	5	55.36	55.20	8.9	6,182	0.14%
2019/10/08	9	58.26	1	58.60	58.10	8	6,080	0.13%
2019/10/07	0	0.00	1	58.70	58.70	-1	6,174	-0.02%
2019/10/04	19	58.75	15	58.85	58.20	4	6,210	0.06%
2019/10/03	5	57.62	2	57.50	57.50	3	6,118	0.05%
2019/10/02	2	57.65	2	57.90	58.50	0	6,113	0.00%
2019/10/01	11	58.18	0	0.00	58.30	11	6,158	0.18%
2019/09/27	26	58.29	0	0.00	57.80	26	6,240	0.42%
2019/09/26	5	59.56	8	59.70	59.40	-3	6,322	-0.05%
2019/09/25	4	59.53	3	59.50	59.60	1	6,379	0.02%
2019/09/24	7	59.47	14	59.21	59.20	-7	6,395	-0.11%
2019/09/23	17	61.25	16	61.31	61.30	1	6,301	0.02%
2019/09/20	44	62.40	71	63.12	60.80	-27	6,224	-0.43%
2019/09/19	46	61.34	35	61.07	61.60	11	5,795	0.19%
2019/09/18	14	58.34	7	58.07	57.50	7	5,619	0.12%
2019/09/17	4	57.90	3	57.93	58.20	1	5,619	0.02%
2019/09/16	5	57.42	4	57.45	57.60	1	5,640	0.02%
2019/09/12	4	58.60	0	0.00	58.20	4	5,644	0.07%
2019/09/11	23	58.73	7	59.06	58.70	16	5,630	0.28%
2019/09/10	10	58.53	12	58.31	58.00	-2	5,584	-0.04%
2019/09/09	5	58.50	7.1	59.40	58.00	-2.1	5,544	-0.04%
2019/09/06	4	58.63	3	58.57	59.00	1	5,454	0.02%
2019/09/05	7	57.90	13.1	57.74	58.00	-6.1	5,382	-0.11%
2019/09/04	2.3	56.75	4	56.93	57.10	-1.7	5,354	-0.03%
2019/09/03	2.1	57.55	0	0.00	56.50	2.1	5,439	0.04%
2019/08/30	0.1	56.80	1	57.60	56.80	-0.9	5,419	-0.02%
2019/08/29	4	57.60	5	57.08	57.00	-1	5,340	-0.02%
2019/08/28	9	55.80	10	55.51	55.50	-1	5,235	-0.02%
2019/08/27	1	55.00	1	54.90	54.30	0	5,189	0.00%
2019/08/26	3	54.63	12	54.49	53.90	-9	5,174	-0.17%
2019/08/23	3	56.50	1	57.00	56.90	2	5,128	0.04%
2019/08/22	11	56.76	17	56.78	56.40	-6	5,109	-0.12%
2019/08/21	15.2	57.09	10	57.59	57.20	5.2	5,041	0.10%
2019/08/20	27	58.66	26	59.30	58.10	1	4,947	0.02%
2019/08/19	53	55.47	40	55.73	56.10	13	4,697	0.28%
2019/08/16	50	55.68	43	55.07	54.10	7	4,616	0.15%
2019/08/15	7	53.13	8	53.01	52.80	-1	4,413	-0.02%
2019/08/14	1.1	52.59	6	53.77	52.40	-4.9	4,405	-0.11%
2019/08/13	4	54.05	1	54.70	53.50	3	4,355	0.07%
2019/08/12	1	55.30	6	56.30	55.30	-5	4,337	-0.12%
2019/08/08	4	55.18	4	55.03	55.70	0	4,286	0.00%
2019/08/07	6	54.57	5	55.26	54.00	1	4,232	0.02%
2019/08/06	5.1	54.61	6	54.75	55.00	-0.9	4,193	-0.02%
2019/08/05	6	58.10	3	58.87	56.60	3	4,101	0.07%
2019/08/02	23	59.77	19	59.33	59.00	4	4,055	0.10%
2019/08/01	9.1	62.33	6	62.17	61.30	3.1	4,025	0.08%
2019/07/31	7	61.50	12	61.93	62.90	-5	3,997	-0.13%
2019/07/30	21	62.47	30	62.47	60.40	-9	3,974	-0.23%
2019/07/29	17	62.55	15	63.01	63.40	2	3,861	0.05%
2019/07/26	14	62.61	34	62.73	63.50	-20	3,813	-0.52%
2019/07/25	36	62.64	62.1	62.19	61.50	-26.1	3,734	-0.70%
2019/07/24	22	59.69	42	59.55	60.70	-20	3,387	-0.59%
2019/07/23	1	55.40	3	55.70	55.20	-2	3,258	-0.06%
2019/07/22	5	55.22	2	55.50	56.10	3	3,287	0.09%
2019/07/19	5	54.48	0	0.00	54.00	5	3,404	0.15%
2019/07/18	7	54.00	3	53.80	53.20	4	3,432	0.12%
2019/07/17	4	55.25	3	55.57	56.00	1	3,407	0.03%
2019/07/16	4	55.20	10	55.49	55.40	-6	3,466	-0.17%
2019/07/15	10	56.39	2.2	56.41	55.90	7.9	3,586	0.22%
2019/07/12	14	56.78	2	56.45	56.40	12	3,660	0.33%
2019/07/11	18	56.79	8	56.50	56.80	10	3,642	0.27%
2019/07/10	13	54.12	14	55.00	55.30	-1	3,519	-0.03%
2019/07/09	3	53.63	8	53.79	54.00	-5	3,451	-0.14%
2019/07/08	8	52.93	1	52.20	52.20	7	3,411	0.21%
2019/07/05	8	53.90	6	53.98	54.50	2	3,418	0.06%
2019/07/04	0	53.50	74	53.19	53.70	-74	3,400	-2.18%
2019/07/03	15	52.40	13	52.63	51.10	2	3,368	0.06%
2019/07/02	10	51.82	11	51.91	52.00	-1	3,268	-0.03%
2019/07/01	1	50.50	14	49.45	50.70	-13	3,203	-0.41%
2019/06/27	1	48.80	12	48.64	48.60	-11	3,217	-0.34%
2019/06/26	2	48.20	0	0.00	48.45	2	3,205	0.06%
2019/06/25	34	50.02	10	50.86	48.35	24	3,182	0.75%
2019/06/24	5	49.80	21	49.87	49.75	-16	3,017	-0.53%
2019/06/21	0	0.00	7	49.09	47.35	-7	2,962	-0.24%
2019/06/20	2	48.40	8	48.35	48.40	-6	2,927	-0.20%
2019/06/19	7	47.44	9	47.02	47.75	-2	2,928	-0.07%
2019/06/17	0	0.00	2	46.60	46.80	-2	2,986	-0.07%
2019/06/14	3	46.72	0	0.00	46.85	3	3,038	0.10%
2019/06/13	1	46.90	1	46.85	47.05	0	3,039	0.00%
2019/06/12	11	48.07	3	47.75	48.00	8	3,022	0.26%
2019/06/11	47	48.14	17	46.46	48.55	30	3,006	1.00%
2019/06/06	6	44.08	6	44.20	43.90	0	2,902	0.00%
2019/06/05	0	0.00	2	44.35	44.00	-2	2,917	-0.07%
2019/06/04	3	43.97	1	43.70	43.70	2	2,933	0.07%
2019/06/03	0	0.00	5	43.61	44.45	-5	2,948	-0.17%
2019/05/31	1	44.30	1	44.30	43.90	0	2,969	0.00%
2019/05/30	1	44.20	1	44.00	44.20	0	2,979	0.00%
2019/05/29	4	43.46	2	42.30	43.50	2	3,005	0.07%
2019/05/28	6	42.26	3	41.92	42.80	3	3,041	0.10%
2019/05/27	2	40.95	2	40.95	41.25	0	3,089	0.00%
2019/05/24	2	41.80	0	0.00	41.75	2	3,106	0.06%
2019/05/23	0	0.00	2	43.30	42.35	-2	3,106	-0.06%
2019/05/22	4	43.85	2	43.80	44.15	2	3,132	0.06%
2019/05/21	13	42.85	8	42.96	43.15	5	3,483	0.14%
2019/05/17	2	44.18	1	44.35	44.35	1	3,633	0.03%
2019/05/16	4	46.65	4	46.58	45.45	0	3,627	0.00%
2019/05/15	1	46.45	0	0.00	46.65	1	3,650	0.03%
2019/05/14	4	44.90	4	44.55	45.50	0	3,673	0.00%
2019/05/13	4	47.30	4	46.75	45.85	0	3,687	0.00%
2019/05/09	5	47.89	5	48.58	46.65	0	3,687	0.00%
2019/05/08	2	49.00	0	0.00	48.60	2	3,657	0.05%
2019/05/07	3	50.10	4	50.43	49.60	-1	3,653	-0.03%
2019/05/06	3	50.20	5	49.80	49.95	-2	3,669	-0.05%
2019/05/03	1	50.50	0	0.00	51.40	1	3,649	0.03%
2019/05/02	6	50.70	8	50.95	50.70	-2	3,654	-0.05%
2019/04/30	3	49.93	4	50.88	50.90	-1	3,629	-0.03%
2019/04/29	38	51.32	41	49.80	49.55	-3	3,696	-0.08%
2019/04/26	0	0.00	7	50.04	50.50	-7	3,621	-0.19%
2019/04/25	12	50.48	48	50.37	50.60	-36	3,583	-1.00%
2019/04/24	1	48.90	11	49.06	48.60	-10	3,463	-0.29%
2019/04/23	9	48.09	20	47.75	47.85	-11	3,476	-0.32%
2019/04/22	18	49.47	12	49.45	49.05	6	3,485	0.17%
2019/04/19	33	48.92	27	49.62	49.80	6	3,458	0.17%
2019/04/18	10	48.04	7	47.32	47.75	3	3,312	0.09%
2019/04/17	6	47.25	1	47.35	47.15	5	3,229	0.15%
2019/04/16	2	47.05	2	47.20	47.05	0	3,235	0.00%
2019/04/15	0	0.00	1	46.50	47.15	-1	3,240	-0.03%
2019/04/12	1	46.10	2	45.85	45.80	-1	3,260	-0.03%
2019/04/11	2	47.40	5	47.44	46.65	-3	3,285	-0.09%
2019/04/10	5	47.43	2	47.30	47.40	3	3,284	0.09%
2019/04/09	6	47.22	3	47.27	46.70	3	3,271	0.09%
2019/04/08	0	45.75	12	46.08	45.85	-12	3,231	-0.37%
2019/04/03	1	45.75	1	46.30	45.60	0	3,397	0.00%
2019/04/02	12	45.82	12	45.83	45.80	0	3,448	0.00%
2019/04/01	0	44.40	0	0.00	44.45	0	3,397	0.00%
2019/03/28	0.2	44.20	0	0.00	44.20	0.2	3,423	0.00%
2019/03/27	3	44.17	0	0.00	44.00	3	3,437	0.09%
2019/03/26	1	44.55	0	0.00	44.10	1	3,439	0.03%
2019/03/25	2	44.63	0	0.00	44.10	2	3,434	0.06%
2019/03/22	0	45.50	0	0.00	45.80	0	3,436	0.00%
2019/03/21	1	46.00	1	45.35	45.80	0	3,419	0.00%
2019/03/20	0	46.25	4	46.50	46.25	-4	3,405	-0.12%
2019/03/19	3	46.03	4	45.74	46.40	-1	3,401	-0.03%
2019/03/18	3	44.95	3	44.95	44.85	0	3,357	0.00%
2019/03/15	0	44.65	0	0.00	44.85	0	3,355	0.00%
2019/03/14	0	44.00	1	44.15	44.00	-1	3,365	-0.03%
2019/03/13	3	44.88	0	0.00	44.65	3	3,399	0.09%
2019/03/12	1	43.80	10	44.10	43.80	-9	3,412	-0.26%
2019/03/11	10	44.18	0	0.00	43.75	10	3,458	0.29%
2019/03/08	0	43.90	0	0.00	43.80	0	3,525	0.00%
2019/03/07	1	44.40	2	44.53	43.90	-1	3,573	-0.03%
2019/03/06	7	44.57	5	44.41	44.20	2	3,639	0.06%
2019/03/05	6	45.32	12	45.09	44.85	-6	3,708	-0.16%
2019/03/04	10.1	44.97	3	45.07	44.90	7.1	3,854	0.18%
2019/02/27	27	46.18	43	46.73	45.95	-16	3,874	-0.41%
2019/02/26	22	49.03	23	48.65	48.00	-1	3,834	-0.03%
2019/02/25	4	48.47	4	47.80	47.85	0	3,907	0.00%
2019/02/22	2	48.52	1	48.45	48.00	1	3,955	0.03%
2019/02/21	11	48.01	9	48.29	48.65	2	4,044	0.05%
2019/02/20	107	50.18	42	50.53	48.30	65	4,041	1.61%	大買/
2019/02/19	20	46.53	13	47.52	48.85	7	3,713	0.19%
2019/02/18	2	43.50	2	44.30	44.45	0	3,564	0.00%
2019/02/15	18	43.99	19	43.35	43.30	-1	3,522	-0.03%
2019/02/14	0	43.60	7	43.45	43.70	-7	3,512	-0.20%
2019/02/13	1	43.30	8	43.02	43.00	-7	3,482	-0.20%
2019/02/12	5	43.69	0	0.00	43.35	5	3,456	0.14%
2019/02/11	2	43.30	0	0.00	43.70	2	3,445	0.06%
2019/01/30	2	43.15	5	43.02	43.00	-3	3,451	-0.09%
2019/01/29	4	43.30	6	43.30	43.35	-2	3,481	-0.06%
2019/01/28	0	0.00	5	44.46	44.40	-5	3,505	-0.14%
2019/01/25	2	44.10	1	44.20	44.10	1	3,574	0.03%
2019/01/24	7	43.90	1	43.65	43.65	6	3,590	0.17%
2019/01/23	5	43.61	5	43.80	43.15	0	3,634	0.00%
2019/01/22	5	43.75	7	43.52	43.35	-2	3,669	-0.05%
2019/01/21	27	43.63	28	44.24	44.50	-1	3,757	-0.03%
2019/01/18	3	42.08	2	42.48	42.20	1	3,761	0.03%
2019/01/17	5	43.12	0	0.00	42.25	5	3,816	0.13%
2019/01/16	5	43.10	19	43.16	43.00	-14	3,925	-0.36%
2019/01/15	12	43.10	8	43.27	43.20	4	3,927	0.10%
2019/01/14	12	42.75	15	42.72	43.30	-3	3,847	-0.08%
2019/01/11	11	42.31	12	42.67	41.75	-1	3,839	-0.03%
2019/01/10	2	42.10	33	41.87	41.60	-31	3,810	-0.81%
2019/01/09	26	41.99	1	41.90	42.00	25	3,830	0.65%
2019/01/08	7	41.28	10	41.30	41.10	-3	3,839	-0.08%
2019/01/07	21	40.21	4	40.28	40.10	17	3,844	0.44%
2019/01/03	6	42.08	6	42.36	40.65	0	3,914	0.00%
2019/01/02	13	42.98	12	42.89	42.60	1	3,940	0.03%
2018/12/28	0	0.00	8	42.61	42.30	-8	3,955	-0.20%
2018/12/27	19	41.99	11	41.83	41.40	8	4,015	0.20%
2018/12/26	32	44.46	36	44.20	41.00	-4	4,045	-0.10%
2018/12/25	21	42.01	16	41.72	42.25	5	3,913	0.13%
2018/12/24	6	40.42	2	40.25	41.20	4	3,875	0.10%
2018/12/21	8	40.09	1	40.00	39.10	7	3,897	0.18%
2018/12/20	1	40.30	1	39.40	40.30	0	3,893	0.00%
2018/12/19	10	40.11	13	40.63	40.15	-3	3,897	-0.08%
2018/12/18	5	40.42	2	40.30	40.30	3	3,914	0.08%
2018/12/17	5	41.44	8	41.31	41.45	-3	4,058	-0.07%
2018/12/14	4	40.61	6	40.38	40.45	-2	4,155	-0.05%
2018/12/13	6	41.22	4	41.38	40.60	2	4,160	0.05%
2018/12/12	21	41.40	21	41.20	41.50	0	4,166	0.00%
2018/12/11	2	40.00	2	39.90	40.65	0	4,169	0.00%
2018/12/10	6	39.33	0	0.00	38.75	6	4,183	0.14%
2018/12/07	6	40.04	7	40.08	39.90	-1	4,211	-0.02%
2018/12/06	0	0.00	1	40.70	39.50	-1	4,326	-0.02%
2018/12/05	9	40.93	11.2	40.49	40.85	-2.2	4,361	-0.05%
2018/12/04	16	42.37	13	42.22	41.80	3	4,542	0.07%
2018/12/03	1	42.40	5	42.23	42.00	-4	4,711	-0.08%
2018/11/30	1	40.80	1	41.70	40.90	0	4,696	0.00%
2018/11/29	17	41.19	19	41.10	41.00	-2	4,804	-0.04%
2018/11/28	10	39.81	11	39.64	40.15	-1	5,009	-0.02%
2018/11/27	36	38.20	32	38.00	39.10	4	5,358	0.07%
2018/11/26	2	37.15	11	37.46	37.00	-9	5,392	-0.17%
2018/11/23	14	36.07	8	35.69	36.00	6	5,385	0.11%
2018/11/22	22.2	37.30	14	37.00	36.10	8.2	5,414	0.15%
2018/11/20	20	36.64	18	36.59	36.25	2	5,245	0.04%
2018/11/19	6	36.87	6	35.22	37.25	0	5,169	0.00%
2018/11/16	3	33.57	8	33.79	33.90	-5	5,164	-0.10%
2018/11/15	2	32.35	0	0.00	33.25	2	5,152	0.04%
2018/11/14	2	32.68	2	32.70	32.35	0	5,172	0.00%
2018/11/12	2	33.40	2	33.75	32.60	0	5,232	0.00%
2018/11/09	5	33.46	3	33.35	33.40	2	5,285	0.04%
2018/11/08	1	33.20	1	33.75	33.20	0	5,324	0.00%
2018/11/07	8	33.18	8	32.34	33.40	0	5,364	0.00%
2018/11/06	23	34.06	16	33.57	32.00	7	5,405	0.13%
2018/11/05	20	33.38	20	33.35	33.70	0	5,394	0.00%
2018/11/02	8	34.13	12	34.00	33.75	-4	5,406	-0.07%
2018/11/01	12	32.81	7	32.59	32.80	5	5,375	0.09%
2018/10/31	4	32.20	4	32.15	32.00	0	5,331	0.00%
2018/10/30	11	29.80	33	28.25	30.40	-22	5,274	-0.42%
2018/10/29	30	29.90	0	0.00	29.60	30	5,226	0.57%
2018/10/26	0	0.00	34	31.03	29.80	-34	5,098	-0.67%
2018/10/25	0	0.00	3	33.50	32.40	-3	5,023	-0.06%
2018/10/24	1	36.70	0	0.00	36.00	1	5,014	0.02%
2018/10/22	5	40.50	0	0.00	41.10	5	4,950	0.10%
2018/10/19	4	40.38	2	40.25	40.80	2	4,962	0.04%
2018/10/18	1	42.30	1	41.75	42.30	0	4,942	0.00%
2018/10/17	4.4	41.88	4	42.33	41.65	0.4	4,936	0.01%
2018/10/16	4	41.48	15	41.49	41.40	-11	4,941	-0.22%
2018/10/15	2	40.30	4	40.13	40.65	-2	5,011	-0.04%
2018/10/12	8	39.35	8	39.45	39.60	0	5,006	0.00%
2018/10/11	1	38.70	0	0.00	38.70	1	4,972	0.02%
2018/10/09	5	44.40	13	43.88	43.00	-8	4,970	-0.16%
2018/10/08	26	45.89	9	45.35	45.70	17	4,961	0.34%
2018/10/05	5	45.00	8	45.53	45.00	-3	5,005	-0.06%
2018/10/04	17	49.47	17	50.48	48.65	0	4,925	0.00%
2018/10/03	15	50.75	14	53.03	50.50	1	4,879	0.02%
2018/10/02	13	54.08	13	54.27	53.20	0	4,850	0.00%
2018/10/01	15	55.00	4	55.00	55.00	11	4,825	0.23%
2018/09/28	11	54.94	11	55.19	54.50	0	4,841	0.00%
2018/09/27	17	55.47	5	55.50	55.20	12	4,844	0.25%
2018/09/26	12	57.43	5	57.38	56.90	7	4,878	0.14%
2018/09/25	11	57.00	1	57.90	57.90	10	4,866	0.21%
2018/09/21	106	57.91	32	57.74	58.50	74	4,855	1.52%	大買/
2018/09/20	8	63.65	65	61.33	60.20	-57	4,731	-1.20%
2018/09/19	2	67.80	2	67.45	66.80	0	4,615	0.00%
2018/09/18	8	67.18	5	67.14	67.50	3	4,608	0.07%
2018/09/17	2	65.45	3	65.77	67.90	-1	4,587	-0.02%
2018/09/14	9	65.10	9	65.30	65.60	0	4,546	0.00%
2018/09/13	4	64.50	4	65.25	64.30	0	4,525	0.00%
2018/09/12	19	67.18	21	66.00	64.70	-2	4,494	-0.04%
2018/09/11	13	68.28	22	67.96	68.40	-9	4,384	-0.21%
2018/09/10	47	68.19	35	68.62	70.50	12	4,312	0.28%
2018/09/07	13	69.12	15	69.17	69.90	-2	4,199	-0.05%
2018/09/06	8	67.85	7	68.07	67.80	1	3,989	0.03%
2018/09/05	12	69.45	9	68.92	68.50	3	3,943	0.08%
2018/09/04	26	70.76	9	68.96	67.50	17	3,797	0.45%
2018/09/03	47	73.03	41.6	73.35	69.50	5.4	3,528	0.15%
2018/08/31	15	67.49	22	67.86	71.60	-7	3,104	-0.23%
2018/08/30	0	0.00	1	65.50	65.10	-1	2,952	-0.03%
2018/08/29	1	64.10	12	64.17	64.40	-11	2,955	-0.37%
2018/08/28	11	62.00	0	0.00	62.00	11	2,993	0.37%
2018/08/24	0	0.00	1	64.00	64.00	-1	3,033	-0.03%
2018/08/23	0	0.00	13	63.30	64.20	-13	3,006	-0.43%
2018/08/22	0	0.00	1	63.00	63.00	-1	2,979	-0.03%
2018/08/21	3	62.10	0	0.00	63.00	3	2,969	0.10%
2018/08/20	0	0.00	1	63.00	63.00	-1	2,982	-0.03%
2018/08/17	1	61.50	3	62.23	62.00	-2	3,034	-0.07%
2018/08/16	0	62.20	1	61.20	62.50	-1	3,013	-0.03%
2018/08/15	10	59.40	20	60.42	61.00	-10	2,975	-0.34%
2018/08/14	7	59.29	7	59.37	61.00	0	2,934	0.00%
2018/08/13	11	58.09	10	58.70	60.10	1	2,889	0.03%
2018/08/10	10	59.52	1	59.80	60.10	9	2,842	0.32%
2018/08/08	10	60.69	13	60.82	61.50	-3	2,780	-0.11%
2018/08/07	2	59.65	0	0.00	58.90	2	2,726	0.07%
2018/08/03	2	59.60	1	59.70	58.90	1	2,777	0.04%
2018/08/02	2	60.00	0	0.00	59.90	2	2,774	0.07%
2018/08/01	0	61.00	0	0.00	60.70	0	2,802	0.00%
2018/07/31	12	60.69	0	0.00	60.00	12	2,849	0.42%
2018/07/30	45	61.93	46	62.32	61.80	-1	2,872	-0.03%
2018/07/27	5	65.60	5	65.00	65.00	0	2,852	0.00%
2018/07/26	1	64.50	0	0.00	64.20	1	2,901	0.03%
2018/07/25	2	65.40	0	0.00	65.00	2	3,045	0.07%
2018/07/24	0	0.00	3	66.40	66.10	-3	3,197	-0.09%
2018/07/23	5	66.92	4	66.00	66.70	1	3,327	0.03%
2018/07/20	5	66.08	6	66.88	67.30	-1	3,361	-0.03%
2018/07/19	4	65.70	3	65.77	65.00	1	3,421	0.03%
2018/07/18	1	66.60	4	64.90	66.40	-3	3,464	-0.09%
2018/07/17	10.1	67.59	12	67.38	66.50	-2	3,454	-0.06%
2018/07/16	18	66.36	18	66.94	66.90	0	3,442	0.00%
2018/07/13	5	67.04	42	66.31	67.10	-37	3,460	-1.07%
2018/07/12	0	0.00	1	63.50	64.10	-1	3,410	-0.03%
2018/07/11	2	63.30	1	63.40	63.40	1	3,414	0.03%
2018/07/10	0	0.00	2	63.20	63.40	-2	3,429	-0.06%
2018/07/09	7	61.07	1	61.60	61.00	6	3,434	0.17%
2018/07/06	2	61.75	10	63.33	61.60	-8	3,455	-0.23%
2018/07/05	13	62.94	9	62.86	62.70	4	3,588	0.11%
2018/07/04	11	62.98	9	63.17	62.90	2	3,656	0.05%
2018/07/03	4	61.05	1	61.20	60.10	3	3,597	0.08%
2018/07/02	1	60.90	1	61.20	61.10	0	3,618	0.00%
2018/06/29	5	59.80	1	59.80	59.80	4	3,624	0.11%
2018/06/28	15	61.20	0	0.00	61.30	15	3,597	0.42%
2018/06/26	0	0.00	0	62.20	62.20	0	3,638	0.00%
2018/06/21	1	61.50	0	0.00	62.40	1	3,779	0.03%
2018/06/20	10	60.25	7	60.39	60.40	3	3,866	0.08%
2018/06/19	5	61.50	25	61.96	61.10	-20	3,938	-0.51%
2018/06/15	9	62.07	2	62.45	62.70	7	4,054	0.17%
2018/06/14	0	0.00	1	61.90	61.80	-1	4,076	-0.02%
2018/06/13	1	63.30	1	62.90	62.00	0	4,232	0.00%
2018/06/06	6	63.88	0	0.00	64.00	6	4,744	0.13%
2018/06/05	4	65.75	11	66.08	64.60	-7	4,821	-0.15%
2018/06/04	1	64.60	0	0.00	63.30	1	4,947	0.02%
2018/06/01	6	64.30	6	65.35	64.30	0	5,148	0.00%
2018/05/31	5	62.90	0	0.00	63.40	5	5,726	0.09%
2018/05/29	1	63.80	4	64.15	63.80	-3	6,348	-0.05%
2018/05/28	3	64.13	0	0.00	64.00	3	6,402	0.05%
2018/05/25	13	64.08	14	66.04	66.10	-1	6,506	-0.02%
2018/05/22	2	62.65	2	62.90	62.80	0	6,739	0.00%
2018/05/21	1	64.00	0	0.00	63.00	1	6,948	0.01%
2018/05/18	7	63.29	2	63.20	62.50	5	7,111	0.07%
2018/05/17	1	64.80	0	0.00	64.50	1	7,297	0.01%
2018/05/16	2	65.65	3.6	66.22	66.00	-1.6	7,551	-0.02%
2018/05/15	4	66.43	2	65.95	65.90	2	7,680	0.03%
2018/05/14	2	65.75	8	66.40	66.50	-6	7,920	-0.08%
2018/05/11	3	66.63	11	66.20	65.50	-8	8,085	-0.10%
2018/05/10	3	66.30	2	66.85	67.50	1	8,198	0.01%
2018/05/09	5	66.56	4	66.15	66.30	1	8,402	0.01%
2018/05/08	25	66.92	23	66.85	67.40	2	8,699	0.02%
2018/05/07	10	69.07	19	68.53	68.10	-9	8,877	-0.10%
2018/05/04	12	67.07	6	67.53	66.50	6	9,589	0.06%
2018/05/03	9	66.41	10	66.86	68.40	-1	10,151	-0.01%
2018/05/02	22	67.49	15	67.35	66.60	7	10,875	0.06%
2018/04/30	11	65.44	11	66.05	67.00	0	11,082	0.00%
2018/04/27	6	61.13	6	58.78	62.00	0	10,952	0.00%
2018/04/26	6	60.08	2	60.20	59.70	4	10,891	0.04%
2018/04/25	3	60.10	1	60.00	60.00	2	10,922	0.02%
2018/04/24	6	65.70	10	65.10	65.10	-4	10,906	-0.04%
2018/04/23	7	66.63	4	66.63	67.00	3	10,954	0.03%
2018/04/20	6	67.73	5	68.30	67.10	1	11,109	0.01%
2018/04/19	5	66.90	5	67.46	68.80	0	11,216	0.00%
2018/04/18	10	65.32	10	65.40	65.20	0	11,206	0.00%
2018/04/17	3	66.67	4	66.83	66.40	-1	11,212	-0.01%
2018/04/16	2	66.10	1	66.80	66.80	1	11,251	0.01%
2018/04/13	5	66.10	11	65.41	65.00	-6	11,315	-0.05%
2018/04/12	3	65.77	10	66.10	66.00	-7	11,398	-0.06%
2018/04/11	5	66.86	3	65.57	65.70	2	11,398	0.02%
2018/04/10	15	71.30	5	72.54	70.00	10	11,276	0.09%
2018/04/09	1	70.30	24	70.41	70.20	-23	11,241	-0.20%
2018/04/03	15	69.18	3	69.70	70.10	12	11,266	0.11%
2018/04/02	3.1	70.10	4.8	69.96	70.00	-1.7	11,248	-0.01%
2018/03/31	1	70.10	2	69.40	69.40	-1	11,250	-0.01%
2018/03/30	4	70.30	4	70.05	69.70	0	11,285	0.00%
2018/03/29	2	69.25	2	69.70	69.40	0	11,386	0.00%
2018/03/28	4.1	69.72	5	69.70	69.30	-0.9	11,411	-0.01%
2018/03/27	3	71.20	14	70.94	70.90	-11	11,389	-0.10%
2018/03/26	10	70.60	8	70.76	69.50	2	11,401	0.02%
2018/03/23	5	69.48	4	70.43	71.00	1	11,432	0.01%
2018/03/22	12	72.95	4	73.38	72.00	8	11,569	0.07%
2018/03/21	4	74.82	10	75.12	73.50	-6	11,517	-0.05%
2018/03/20	30	74.40	8	74.33	74.00	22	11,444	0.19%
2018/03/19	5	73.66	5	73.74	73.80	0	11,444	0.00%
2018/03/16	5	71.78	3	72.20	71.70	2	11,405	0.02%
2018/03/15	4	72.70	3	72.73	73.00	1	11,464	0.01%
2018/03/14	27	71.83	31	71.53	72.60	-4	11,486	-0.03%
2018/03/13	55	72.51	50	71.42	73.20	5	11,526	0.04%
2018/03/12	12	69.47	8	69.86	69.10	4	11,502	0.03%
2018/03/09	4	72.70	1	72.40	71.00	3	11,640	0.03%
2018/03/08	11	75.52	8	76.26	74.60	3	11,780	0.03%
2018/03/07	13	75.36	31	75.80	73.80	-18	11,676	-0.15%
2018/03/06	40	78.88	19	79.16	77.50	21	11,716	0.18%
2018/03/05	41	73.84	39	73.76	75.40	2	11,460	0.02%
2018/03/02	4	68.60	8	68.75	68.60	-4	11,349	-0.04%
2018/03/01	7	66.81	2	66.65	66.70	5	11,392	0.04%
2018/02/27	32	67.90	24	68.03	67.90	8	11,572	0.07%
2018/02/26	8	67.25	4	67.10	66.20	4	11,445	0.03%
2018/02/23	4	69.98	8	69.46	68.60	-4	11,346	-0.04%
2018/02/22	10	69.19	19	69.37	68.80	-9	11,322	-0.08%
2018/02/21	44	70.44	32	70.32	71.10	12	11,333	0.11%
2018/02/12	7	67.73	5	68.10	66.20	2	11,211	0.02%
2018/02/09	15	66.40	13	66.17	68.20	2	11,239	0.02%
2018/02/08	6	71.42	10	68.93	69.10	-4	11,150	-0.04%
2018/02/07	4	71.40	6	73.67	74.90	-2	10,986	-0.02%
2018/02/06	5	68.12	10.3	68.24	68.10	-5.3	10,953	-0.05%
2018/02/05	8	74.30	7	74.43	74.00	1	10,852	0.01%
2018/02/02	17	78.46	15	78.85	78.10	2	10,763	0.02%
2018/02/01	19	80.62	10	79.93	77.90	9	10,709	0.08%
2018/01/31	32	78.99	45.6	79.34	81.80	-13.6	10,660	-0.13%
2018/01/30	11	80.65	19	81.12	79.80	-8	10,623	-0.08%
2018/01/29	46	80.53	17.3	80.66	82.80	28.7	10,536	0.27%
2018/01/26	14	71.13	43	72.99	75.90	-29	9,824	-0.30%
2018/01/25	57	69.83	45	70.41	69.00	12	9,269	0.13%
2018/01/24	13	67.37	38.2	67.49	68.30	-25.2	8,504	-0.30%
2018/01/23	3	61.93	4	62.45	62.10	-1	8,168	-0.01%
2018/01/22	1	62.90	0	0.00	63.50	1	8,143	0.01%
2018/01/19	5	62.56	0	0.00	61.70	5	8,102	0.06%
2018/01/18	5	63.26	12	63.38	63.50	-7	8,028	-0.09%
2018/01/17	4	62.83	4	63.35	62.70	0	7,988	0.00%
2018/01/16	10	62.21	17	62.69	63.50	-7	7,915	-0.09%
2018/01/15	5	60.44	9	60.06	60.80	-4	7,863	-0.05%
2018/01/12	1	56.10	1	56.80	57.20	0	7,865	0.00%
2018/01/11	6	55.03	1	56.50	54.70	5	7,853	0.06%
2018/01/10	5	56.36	2	57.10	56.00	3	7,798	0.04%
2018/01/09	4	58.55	1	59.20	58.30	3	7,737	0.04%
2018/01/08	0	0.00	1	56.50	60.00	-1	7,653	-0.01%
2018/01/05	0	0.00	1	58.50	58.50	-1	7,547	-0.01%
2018/01/04	2	59.75	5	59.98	59.70	-3	7,531	-0.04%
2018/01/03	4	59.80	5	60.20	60.30	-1	7,503	-0.01%
2018/01/02	17	56.36	12	56.23	57.30	5	7,443	0.07%