精材 (3374)-玉山-士林券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－玉山-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-士林券商分點個股進出
玉山-士林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
2024/05/03	10	117.00	10	118.00	117.00	0	2,021	0.00%
2024/05/02	0	116.05	0	0.00	116.50	0	2,043	0.00%
2024/04/26	0	0.00	2	116.00	117.00	-2	2,129	-0.09%
2024/04/24	0	0.00	1	115.00	115.50	-1	2,205	-0.05%
2024/04/23	12.2	112.59	10	113.00	113.50	2.2	2,217	0.10%
2024/04/22	1	112.00	2	112.75	111.00	-1	2,219	-0.05%
2024/04/19	17	113.00	1	111.00	113.50	16	2,216	0.72%
2024/04/18	0	117.50	1	116.50	117.50	-1	2,195	-0.05%
2024/04/17	5	119.50	0	0.00	117.50	5	2,193	0.23%
2024/04/16	3	117.83	0	0.00	117.50	3	2,187	0.14%
2024/04/15	4	123.25	1	123.50	121.50	3	2,174	0.14%
2024/04/11	0	126.00	4	125.50	125.50	-4	2,166	-0.18%
2024/04/10	5	128.50	6	129.92	129.00	-1	2,162	-0.05%
2024/04/09	0	0.00	1	130.00	127.50	-1	2,159	-0.05%
2024/04/03	0	127.00	2	127.00	127.50	-2	2,131	-0.09%
2024/04/02	15.1	128.00	14	127.29	127.50	1.1	2,130	0.05%
2024/03/28	5	123.60	0	0.00	123.50	5	2,128	0.23%
2024/03/27	14	123.86	8	123.50	124.00	6	2,137	0.28%
2024/03/25	1	127.50	1	127.50	127.50	0	2,153	0.00%
2024/03/22	6	130.17	5	130.50	128.50	1	2,159	0.05%
2024/03/21	2	127.00	10	127.00	127.00	-8	2,134	-0.37%
2024/03/20	1	126.00	2	129.00	126.00	-1	2,190	-0.05%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	7	124.43	0	0.00	123.50	7	2,250	0.31%
2024/03/14	7	125.71	0	0.00	125.50	7	2,331	0.30%
2024/03/13	1	127.00	0	0.00	126.50	1	2,357	0.04%
2024/03/12	2	128.50	0	0.00	129.50	2	2,385	0.08%
2024/03/11	3.6	128.78	0	130.00	128.50	3.6	2,393	0.15%
2024/03/08	21.1	130.50	16	135.00	129.50	5.1	2,439	0.21%
2024/03/07	11.1	132.65	0	0.00	131.50	11.1	2,390	0.46%
2024/03/06	4	131.50	0.3	130.50	132.00	3.7	2,447	0.15%
2024/03/05	0	0.00	3	131.83	131.50	-3	2,529	-0.12%
2024/03/04	1	131.00	2	131.00	130.50	-1	2,580	-0.04%
2024/03/01	4.1	130.60	0	0.00	129.50	4.1	2,691	0.15%
2024/02/29	5.1	130.50	0	0.00	132.00	5.1	2,817	0.18%
2024/02/27	2	129.50	0	0.00	128.50	2	2,893	0.07%
2024/02/26	19	132.47	0.3	132.50	130.50	18.7	3,073	0.61%
2024/02/23	8	134.44	14	134.96	132.50	-6	3,063	-0.20%
2024/02/22	1	130.50	1	130.50	131.50	0	3,009	0.00%
2024/02/21	5	129.20	0	0.00	129.50	5	2,972	0.17%
2024/02/20	15.5	137.45	1	135.00	135.50	14.5	2,886	0.50%
2024/02/19	4	134.63	0	0.00	133.50	4	2,822	0.14%
2024/02/15	0.1	130.50	2	131.00	131.50	-2	2,759	-0.07%
2024/02/05	3	126.83	0	0.00	126.50	3	2,821	0.11%
2024/02/02	0	0.00	8.1	129.16	128.00	-8.1	2,833	-0.29%
2024/02/01	0	0.00	2	127.50	126.00	-2	2,787	-0.07%
2024/01/31	0	0.00	1	127.50	125.50	-1	2,787	-0.04%
2024/01/30	0	0.00	0.1	127.00	127.00	-0.1	2,866	0.00%
2024/01/26	0.1	126.00	0	0.00	126.00	0.1	2,974	0.00%
2024/01/24	4	129.13	1.3	128.04	127.50	2.8	2,970	0.09%
2024/01/23	2	128.00	0	0.00	127.00	2	2,959	0.07%
2024/01/22	3.1	127.45	1	127.00	127.00	2.1	2,955	0.07%
2024/01/19	2	126.75	7.1	128.13	125.50	-5.1	2,939	-0.17%
2024/01/17	0.1	123.50	0.4	124.50	122.00	-0.3	2,970	-0.01%
2024/01/12	0.1	123.00	0	0.00	122.00	0.1	3,070	0.00%
2024/01/10	0.1	121.00	0	0.00	121.50	0.1	3,164	0.00%
2024/01/09	1	121.50	1	121.00	120.50	0	3,195	0.00%
2024/01/08	0.6	121.77	0.1	120.50	120.50	0.5	3,204	0.01%
2024/01/04	1	123.50	0	0.00	123.00	1	3,265	0.03%
2023/12/28	6.1	128.51	0	0.00	128.00	6.1	3,273	0.19%
2023/12/27	0.1	129.00	1.1	128.00	128.00	-0.9	3,291	-0.03%
2023/12/26	0	127.50	0	0.00	126.50	0	3,311	0.00%
2023/12/25	5	126.00	0	0.00	125.00	5	3,377	0.15%
2023/12/21	5.2	124.04	5	125.50	125.00	0.2	3,416	0.01%
2023/12/20	3	125.50	0	0.00	125.00	3	3,405	0.09%
2023/12/15	1	130.00	1	132.50	130.00	0	3,365	0.00%
2023/12/13	0.2	128.00	0	0.00	128.00	0.2	3,271	0.01%
2023/12/12	2	127.50	4	128.00	127.50	-2	3,258	-0.06%
2023/12/11	1.2	128.42	1	128.00	128.50	0.2	3,222	0.01%
2023/12/08	6	136.50	0	0.00	136.00	6	3,128	0.19%
2023/12/07	1	135.50	0	0.00	135.00	1	3,092	0.03%
2023/12/06	0	0.00	3	137.33	136.00	-3	3,046	-0.10%
2023/12/05	1	136.00	2	137.25	135.50	-1	3,037	-0.03%
2023/12/04	1	138.00	0	0.00	137.50	1	2,976	0.03%
2023/12/01	1	137.00	7.1	139.16	139.50	-6.1	2,929	-0.21%
2023/11/30	5	138.60	0.1	138.50	138.00	4.9	2,840	0.17%
2023/11/29	3	135.00	3	136.67	136.00	0	2,739	0.00%
2023/11/28	0.6	133.00	0	0.00	132.50	0.6	2,664	0.02%
2023/11/27	4.1	136.93	4	139.50	133.50	0.1	2,531	0.00%
2023/11/24	4	137.38	2.1	138.24	136.50	1.9	2,387	0.08%
2023/11/22	1	133.50	2	132.00	133.50	-1	2,096	-0.05%
2023/11/21	0	0.00	1	132.50	132.50	-1	2,064	-0.05%
2023/11/20	0	0.00	1	131.00	131.00	-1	2,017	-0.05%
2023/11/17	5	130.00	0	0.00	129.50	5	1,997	0.25%
2023/11/15	3	131.67	0	0.00	128.50	3	1,973	0.15%
2023/11/14	0	0.00	1	130.50	130.00	-1	1,941	-0.05%
2023/11/13	2.1	130.24	0	0.00	128.50	2.1	1,908	0.11%
2023/11/10	1	130.50	8	126.94	127.00	-7	1,789	-0.39%
2023/11/09	0	0.00	0.1	127.00	129.00	-0.1	1,763	0.00%
2023/11/08	0	0.00	19	128.00	128.50	-19	1,773	-1.07%
2023/11/07	6	129.25	3.2	130.00	130.00	2.8	1,712	0.16%
2023/11/06	0	0.00	19	127.68	128.00	-19	1,633	-1.16%
2023/11/03	0	0.00	1	120.00	121.00	-1	1,518	-0.07%
2023/11/02	15	120.00	0.2	120.50	120.00	14.8	1,517	0.98%
2023/11/01	1.1	116.50	0	0.00	115.50	1.1	1,514	0.07%
2023/10/31	1.1	119.93	0	0.00	115.50	1.1	1,516	0.07%
2023/10/27	1	118.00	0.2	117.50	117.00	0.8	1,535	0.05%
2023/10/26	3	120.33	2	119.75	117.50	1	1,550	0.06%
2023/10/25	0	0.00	3	120.67	122.50	-3	1,527	-0.20%
2023/10/24	0	0.00	1	118.50	118.00	-1	1,478	-0.07%
2023/10/23	3	119.00	0	0.00	116.50	3	1,494	0.20%
2023/10/20	1	121.00	0	0.00	120.00	1	1,498	0.07%
2023/10/19	1	125.50	0.1	120.50	123.50	0.9	1,467	0.06%
2023/10/17	0	0.00	12	119.00	118.00	-12	1,490	-0.81%
2023/10/16	0.1	116.00	0	0.00	115.00	0.1	1,520	0.01%
2023/10/12	1	117.50	2	117.50	119.00	-1	1,593	-0.06%
2023/10/03	0	0.00	1	117.00	114.00	-1	1,884	-0.05%
2023/09/28	1	116.50	4	117.13	117.50	-3	2,015	-0.15%
2023/09/27	0	0.00	5	118.00	118.00	-5	2,224	-0.22%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/14	0	0.00	1	113.00	113.00	-1	3,093	-0.03%
2023/09/13	0	0.00	2	110.00	110.50	-2	3,163	-0.06%
2023/09/12	1	111.00	0	0.00	110.50	1	3,224	0.03%
2023/09/08	2	112.50	0	0.00	111.50	2	3,478	0.06%
2023/09/07	0	0.00	1	117.50	115.50	-1	3,711	-0.03%
2023/09/06	0.3	117.00	0	0.00	116.00	0.3	4,172	0.01%
2023/09/04	1	112.50	0	0.00	113.00	1	4,748	0.02%
2023/09/01	1	114.00	4	114.00	114.00	-3	4,907	-0.06%
2023/08/28	0	0.00	3	109.00	110.00	-3	4,935	-0.06%
2023/08/24	1	113.00	0	0.00	113.50	1	4,937	0.02%
2023/08/23	0.2	112.88	0	0.00	113.00	0.2	4,936	0.00%
2023/08/22	15	111.50	0	0.00	110.50	15	4,959	0.30%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/17	3.1	112.49	1	112.50	112.00	2.1	4,932	0.04%
2023/08/15	1.1	109.58	0	0.00	110.00	1.1	4,908	0.02%
2023/08/09	6	116.50	0	0.00	117.00	6	4,829	0.12%
2023/08/08	1	118.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	1	118.50	0	0.00	119.00	1	4,807	0.02%
2023/08/02	4.1	120.39	0	0.00	120.50	4.1	4,776	0.09%
2023/08/01	2.1	122.93	1	123.50	123.50	1.1	4,750	0.02%
2023/07/26	0.1	126.00	30	125.50	125.50	-29.9	4,655	-0.64%
2023/07/25	0.1	128.00	0	0.00	129.00	0.1	4,639	0.00%
2023/07/24	3	126.50	1	125.00	126.50	2	4,607	0.04%
2023/07/21	1	129.50	1	126.57	129.50	0	4,566	0.00%
2023/07/20	2	135.25	2	135.25	136.50	0	4,510	0.00%
2023/07/19	16	134.22	2	135.00	134.00	14	4,475	0.31%
2023/07/18	15	133.33	0	0.00	132.50	15	4,433	0.34%
2023/07/17	0.1	135.50	5.1	135.73	134.00	-5	4,399	-0.11%
2023/07/14	2	137.00	1	134.50	138.00	1	4,358	0.02%
2023/07/13	5.1	136.79	5	135.00	134.50	0.1	4,332	0.00%
2023/07/12	3	136.83	0	0.00	137.00	3	4,253	0.07%
2023/07/11	0	0.00	0.2	134.00	133.50	-0.2	4,175	0.00%
2023/07/10	1	136.00	2	135.75	136.00	-1	4,119	-0.02%
2023/07/07	3.1	134.27	4	133.00	134.00	-0.9	4,061	-0.02%
2023/07/06	3	140.17	3	138.17	135.00	0	3,973	0.00%
2023/07/05	9.1	142.93	7.1	141.49	140.00	2	3,862	0.05%
2023/07/04	1	142.50	7.1	141.73	144.50	-6.1	3,576	-0.17%
2023/07/03	1	131.50	1	132.00	131.50	0	3,173	0.00%
2023/06/30	0	0.00	1	126.00	128.50	-1	3,046	-0.03%
2023/06/29	4	126.25	0	0.00	126.00	4	3,017	0.13%
2023/06/28	1	128.00	1.3	126.86	126.50	-0.3	3,009	-0.01%
2023/06/27	1	127.00	16	127.06	126.50	-15	2,960	-0.51%
2023/06/26	1	124.00	1	125.50	124.50	0	2,867	0.00%
2023/06/21	12.1	124.80	0.2	124.50	123.00	11.9	2,813	0.42%
2023/06/19	0	0.00	2	128.50	129.00	-2	2,744	-0.07%
2023/06/16	6	127.67	7	129.21	127.00	-1	2,673	-0.04%
2023/06/15	3	133.33	3	132.51	130.00	0	2,616	0.00%
2023/06/14	1	129.00	2	129.25	129.00	-1	2,456	-0.04%
2023/06/13	5	131.10	16	130.06	130.00	-11	2,372	-0.46%
2023/06/12	8.2	132.90	3	133.83	128.00	5.2	2,139	0.24%
2023/06/09	13	125.54	18.3	125.23	128.00	-5.3	1,682	-0.31%
2023/06/08	14	116.50	13	116.04	116.50	1	1,425	0.07%
2023/06/07	3	109.83	2	109.75	113.00	1	1,147	0.09%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/26	0	0.00	1	105.50	104.50	-1	1,146	-0.09%
2023/05/23	0	0.00	1	101.50	100.50	-1	1,138	-0.09%
2023/05/11	3	96.30	0	0.00	95.90	3	1,373	0.22%
2023/05/09	1	100.00	1	98.40	98.40	0	1,398	0.00%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/04/28	1	98.00	0	0.00	98.00	1	1,579	0.06%
2023/04/26	0	0.00	1	95.60	98.80	-1	1,599	-0.06%
2023/04/24	0	0.00	1	103.00	102.50	-1	1,627	-0.06%
2023/04/21	2	102.00	2	103.50	102.00	0	1,639	0.00%
2023/04/19	3	108.67	0	0.00	107.50	3	1,685	0.18%
2023/04/18	4	111.25	0	0.00	110.50	4	1,686	0.24%
2023/04/17	0	0.00	5	110.00	110.00	-5	1,643	-0.30%
2023/04/14	0	0.00	8	107.50	106.50	-8	1,612	-0.50%
2023/04/13	4	107.00	0	0.00	106.50	4	1,613	0.25%
2023/04/12	6.2	107.52	0	0.00	107.00	6.2	1,616	0.38%
2023/03/29	3	109.50	0	0.00	107.50	3	1,661	0.18%
2023/03/28	0	107.50	1	110.00	110.00	-1	1,664	-0.06%
2023/03/24	0.3	111.00	2	110.75	110.50	-1.8	1,643	-0.11%
2023/03/23	0	0.00	1	110.50	110.00	-1	1,629	-0.06%
2023/03/22	0	0.00	3	109.67	110.00	-3	1,625	-0.18%
2023/03/17	1	106.50	0	0.00	106.50	1	1,619	0.06%
2023/03/16	0	0.00	4	105.38	105.00	-4	1,624	-0.25%
2023/03/15	0	0.00	3	108.50	107.50	-3	1,645	-0.18%
2023/03/14	4	107.25	0	0.00	106.50	4	1,667	0.24%
2023/03/13	3.6	106.94	0	0.00	107.00	3.6	1,736	0.21%
2023/03/10	0	0.00	2	110.00	110.00	-2	1,747	-0.11%
2023/03/09	3	111.67	6	112.08	111.50	-3	1,840	-0.16%
2023/03/08	6	111.50	1	108.00	111.50	5	1,820	0.27%
2023/03/06	0	0.00	6	105.50	105.50	-6	1,721	-0.35%
2023/03/02	6	103.50	0	0.00	103.50	6	1,756	0.34%
2023/02/23	0	0.00	51	102.83	103.50	-51	1,875	-2.72%
2023/02/22	1	101.50	3	101.83	101.50	-2	1,922	-0.10%
2023/02/21	0	0.00	11	104.00	104.00	-11	1,967	-0.56%
2023/02/20	1	104.00	2	104.00	104.00	-1	2,166	-0.05%
2023/02/16	0.1	105.50	1	106.00	106.50	-0.9	2,299	-0.04%
2023/02/15	1	104.50	0	0.00	104.00	1	2,338	0.04%
2023/02/13	0.1	106.00	0	0.00	105.50	0.1	2,382	0.00%
2023/02/10	31.1	112.54	0	0.00	107.00	31.1	2,416	1.29%
2023/02/09	3	110.17	0	0.00	109.50	3	2,373	0.13%
2023/02/08	10	109.50	0	0.00	108.50	10	2,368	0.42%
2023/02/07	1	108.00	1	108.50	108.00	0	2,346	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	28	109.86	5	110.50	107.50	23	2,350	0.98%
2023/01/31	1	106.50	3	106.67	107.00	-2	2,332	-0.09%
2023/01/30	0	0.00	2	107.25	106.00	-2	2,325	-0.09%
2023/01/17	0	0.00	2	105.00	104.50	-2	2,255	-0.09%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	1	102.00	0	0.00	101.50	1	2,252	0.04%
2023/01/10	2	104.50	1	105.50	104.50	1	2,203	0.05%
2023/01/09	2	105.25	2	104.50	104.00	0	2,182	0.00%
2023/01/06	0	0.00	1	103.00	102.00	-1	2,163	-0.05%
2023/01/05	0	0.00	2	99.80	97.80	-2	2,167	-0.09%
2023/01/03	0	0.00	11	97.71	97.80	-11	2,245	-0.49%
2022/12/30	10	96.80	1	96.80	96.30	9	2,255	0.40%
2022/12/29	0	0.00	10	95.97	96.30	-10	2,280	-0.44%
2022/12/28	4	96.05	4	96.68	95.40	0	2,345	0.00%
2022/12/26	0	99.40	1	98.70	98.50	-1	2,486	-0.04%
2022/12/23	4	98.81	0	0.00	99.50	4	2,554	0.16%
2022/12/22	0	0.00	1	102.00	101.00	-1	2,641	-0.04%
2022/12/21	0	0.00	2	102.00	100.50	-2	2,707	-0.07%
2022/12/19	0	0.00	1	104.00	103.50	-1	2,786	-0.04%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/14	10	105.50	15	104.83	105.50	-5	2,808	-0.18%
2022/12/13	5	103.50	5	104.50	102.50	0	2,799	0.00%
2022/12/12	4	104.00	1	104.00	103.50	3	2,793	0.11%
2022/12/09	5	104.50	5	105.00	105.00	0	2,796	0.00%
2022/12/08	3	103.50	3	104.50	104.00	0	2,788	0.00%
2022/12/07	1	107.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	5	108.60	0	0.00	106.50	5	2,754	0.18%
2022/12/05	5	110.50	0	0.00	111.00	5	2,723	0.18%
2022/12/02	5	108.50	7	107.21	108.50	-2	2,658	-0.08%
2022/12/01	5	108.00	16	108.63	106.00	-11	2,630	-0.42%
2022/11/30	10	103.00	8	104.00	104.50	2	2,535	0.08%
2022/11/29	6	102.58	0	0.00	103.00	6	2,536	0.24%
2022/11/28	6	104.00	0	0.00	104.00	6	2,518	0.24%
2022/11/23	7	105.21	11	105.64	104.00	-4	2,530	-0.16%
2022/11/22	3	104.17	0	0.00	105.00	3	2,489	0.12%
2022/11/21	7	105.57	4	107.00	104.50	3	2,488	0.12%
2022/11/18	9	106.67	5	107.50	106.00	4	2,459	0.16%
2022/11/17	6	105.75	8	105.13	107.00	-2	2,423	-0.08%
2022/11/16	10.1	109.36	2	109.50	108.00	8.1	2,381	0.34%
2022/11/15	12	109.50	2	107.50	109.50	10	2,254	0.44%
2022/11/14	0	0.00	2	99.70	99.70	-2	2,158	-0.09%
2022/11/11	1	98.10	9	99.51	97.80	-8	2,164	-0.37%
2022/11/10	3	95.30	2	95.65	95.50	1	2,125	0.05%
2022/11/08	1	94.00	1	95.20	92.40	0	2,124	0.00%
2022/11/07	4.4	94.31	0	0.00	93.30	4.4	2,197	0.20%
2022/11/04	1	93.10	0	0.00	96.70	1	2,209	0.05%
2022/11/02	5	94.80	0	0.00	94.40	5	2,346	0.21%
2022/10/27	0	0.00	31	91.87	92.90	-31	2,534	-1.22%
2022/10/26	0	0.00	42	88.52	88.80	-42	2,533	-1.66%
2022/10/24	1	89.50	1	88.80	88.40	0	2,546	0.00%
2022/10/14	0	0.00	3	90.40	90.50	-3	2,810	-0.11%
2022/10/13	3	86.97	2	88.35	85.10	1	2,835	0.04%
2022/10/12	0	0.00	1.2	91.18	90.60	-1.2	2,837	-0.04%
2022/10/11	1	89.40	1	88.80	88.50	0	2,908	0.00%
2022/10/05	4	94.98	4	96.63	94.20	0	3,049	0.00%
2022/10/04	1	94.30	1	93.80	93.80	0	3,038	0.00%
2022/10/03	72	92.12	70	91.13	91.00	2	3,013	0.07%
2022/09/30	0	0.00	3	92.33	96.00	-3	3,088	-0.10%
2022/09/29	6	93.18	5	93.10	92.90	1	3,245	0.03%
2022/09/27	21	99.30	21	100.11	106.00	0	3,173	0.00%
2022/09/26	2	103.25	0	0.00	103.00	2	3,145	0.06%
2022/09/19	1	122.00	1	122.00	122.00	0	3,200	0.00%
2022/09/15	2	124.50	0	0.00	123.50	2	3,306	0.06%
2022/09/13	1	126.00	1	124.50	125.00	0	3,416	0.00%
2022/09/06	0.5	121.00	2	119.50	119.50	-1.5	3,601	-0.04%
2022/09/05	0	0.00	1	125.00	122.00	-1	3,648	-0.03%
2022/08/31	1	131.50	1	129.50	131.50	0	3,663	0.00%
2022/08/29	0	0.00	1	124.50	126.00	-1	3,692	-0.03%
2022/08/26	1	131.50	0	0.00	128.00	1	3,795	0.03%
2022/08/25	0.1	130.00	1.5	130.17	129.50	-1.4	3,821	-0.04%
2022/08/24	1	128.00	1	128.50	128.00	0	3,855	0.00%
2022/08/23	0	0.00	1	128.50	127.50	-1	3,982	-0.03%
2022/08/22	1	130.00	2	130.50	128.50	-1	4,022	-0.02%
2022/08/19	2	125.25	3	129.00	129.50	-1	3,998	-0.03%
2022/08/18	3	124.50	0	0.00	124.50	3	3,947	0.08%
2022/08/16	2	123.75	0	0.00	123.00	2	3,983	0.05%
2022/08/12	8	116.00	8	117.50	122.50	0	4,094	0.00%
2022/08/09	1	129.00	1.5	125.17	125.00	-0.5	4,121	-0.01%
2022/08/08	1	130.00	1	130.00	130.00	0	4,069	0.00%
2022/08/05	1	128.00	1	130.50	129.50	0	4,038	0.00%
2022/08/04	0	0.00	1	128.50	129.50	-1	3,959	-0.03%
2022/08/02	0	0.00	0.2	124.00	127.00	-0.2	3,967	0.00%
2022/08/01	1	127.00	1	126.50	127.00	0	3,991	0.00%
2022/07/28	1	129.50	1	126.50	126.50	0	4,072	0.00%
2022/07/26	8	127.31	10	128.10	127.50	-2	4,362	-0.05%
2022/07/22	3	126.50	1	124.50	125.00	2	4,576	0.04%
2022/07/21	1	126.00	4	126.38	128.00	-3	4,613	-0.07%
2022/07/20	0	0.00	1	124.50	122.00	-1	4,686	-0.02%
2022/07/19	3	123.00	1	122.00	122.50	2	4,758	0.04%
2022/07/18	2	123.50	1	123.50	124.50	1	4,884	0.02%
2022/07/15	2	121.75	2	118.50	122.00	0	5,046	0.00%
2022/07/14	0	0.00	1	112.00	114.00	-1	4,993	-0.02%
2022/07/13	1	108.50	1	109.00	108.00	0	5,079	0.00%
2022/07/12	8	107.88	7	107.21	107.00	1	5,151	0.02%
2022/07/11	1.2	111.23	73	112.80	112.50	-71.8	5,095	-1.41%
2022/07/08	18	108.89	18	111.42	111.00	0	5,042	0.00%
2022/07/07	5	103.30	11	104.68	111.00	-6	4,893	-0.12%
2022/07/06	72	111.88	0	0.00	111.50	72	4,678	1.54%
2022/07/04	1.1	120.64	1.3	122.60	121.50	-0.2	4,591	0.00%
2022/07/01	0	0.00	1	124.00	122.00	-1	4,577	-0.02%
2022/06/30	3	131.50	4.2	132.69	128.50	-1.2	4,554	-0.03%
2022/06/29	4.3	133.31	5	134.10	134.50	-0.7	4,539	-0.02%
2022/06/28	0	0.00	3	132.17	132.50	-3	4,668	-0.06%
2022/06/27	1	131.00	3	133.50	131.50	-2	4,742	-0.04%
2022/06/24	0.2	128.50	16	128.34	128.50	-15.8	4,711	-0.34%
2022/06/23	0	0.00	1	122.00	124.50	-1	4,660	-0.02%
2022/06/22	21	121.69	1	120.00	119.50	20	4,605	0.43%
2022/06/21	4.1	121.02	3	122.00	124.50	1.1	4,556	0.02%
2022/06/20	8.1	127.26	6	122.58	122.00	2.1	4,497	0.05%
2022/06/17	4	127.38	2	128.00	129.50	2	4,437	0.05%
2022/06/16	7	133.29	1	131.50	131.50	6	4,399	0.14%
2022/06/15	4	139.13	1	137.00	137.00	3	4,351	0.07%
2022/06/14	2	144.50	3	141.50	145.00	-1	4,309	-0.02%
2022/06/10	3	148.00	3	148.17	148.50	0	4,214	0.00%
2022/06/08	1	147.50	11	147.32	146.00	-10	4,161	-0.24%
2022/06/07	5	146.60	4	146.50	147.00	1	4,144	0.02%
2022/06/02	9	147.17	9	148.17	146.00	0	4,008	0.00%
2022/06/01	0.5	148.00	3	148.00	148.00	-2.5	3,969	-0.06%
2022/05/31	10	146.50	13	147.96	147.00	-3	3,922	-0.08%
2022/05/30	1	145.50	1	145.50	146.00	0	3,782	0.00%
2022/05/27	6.1	142.28	5	142.40	143.50	1.1	3,728	0.03%
2022/05/24	4	138.13	0.2	138.50	138.00	3.9	3,663	0.11%
2022/05/23	1	145.50	1	142.50	142.50	0	3,617	0.00%
2022/05/20	1	144.00	12	144.42	144.00	-11	3,542	-0.31%
2022/05/19	11	141.59	21	141.64	144.00	-10	3,476	-0.29%
2022/05/18	2	139.75	8	138.88	139.50	-6	3,422	-0.18%
2022/05/17	6	136.50	0.5	138.89	140.00	5.6	3,358	0.17%
2022/05/16	0	0.00	1	137.50	135.00	-1	3,322	-0.03%
2022/05/12	15	137.00	0	0.00	132.50	15	3,276	0.46%
2022/05/11	3	137.00	15.5	135.55	137.00	-12.5	3,252	-0.38%
2022/05/10	6	130.50	1	133.00	135.50	5	3,192	0.16%
2022/05/09	11	132.14	1	133.00	133.00	10	3,173	0.32%
2022/05/06	2	133.00	1.3	135.00	134.50	0.7	3,131	0.02%
2022/05/05	2	136.25	3	135.00	134.50	-1	3,077	-0.03%
2022/05/03	5	139.60	10	140.55	137.00	-5	2,958	-0.17%
2022/04/29	11	138.27	3.2	138.63	138.00	7.8	2,675	0.29%
2022/04/28	10.2	139.81	15.2	136.66	135.50	-5	2,587	-0.19%
2022/04/27	6.2	133.32	0	0.00	136.00	6.2	2,398	0.26%
2022/04/26	4	139.38	10.1	137.85	131.50	-6.1	2,301	-0.27%
2022/04/25	0	0.00	2	137.00	137.00	-2	2,148	-0.09%
2022/04/22	3	138.17	4.2	138.63	138.00	-1.2	2,052	-0.06%
2022/04/21	11	136.55	8.6	137.31	138.00	2.4	1,943	0.12%
2022/04/19	0	0.00	1.1	131.00	126.50	-1.1	1,602	-0.07%
2022/04/18	0	0.00	63.1	129.31	130.00	-63.1	1,483	-4.25%
2022/04/15	0.1	120.50	5	119.00	119.50	-4.9	1,382	-0.35%
2022/04/13	0	0.00	11	122.00	120.50	-11	1,452	-0.76%
2022/04/12	0.1	120.00	0	0.00	120.00	0.1	1,510	0.01%
2022/04/11	9.1	121.69	8	119.50	119.50	1.1	1,793	0.06%
2022/04/07	0	0.00	0.1	124.00	123.00	-0.1	1,864	-0.01%
2022/04/06	1	125.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	5.1	132.25	6.4	130.83	130.50	-1.3	1,990	-0.07%
2022/03/30	1	129.00	3.2	129.50	130.50	-2.2	1,826	-0.12%
2022/03/25	1	120.50	0	0.00	120.50	1	1,750	0.06%
2022/03/24	0	0.00	0.2	121.50	120.50	-0.2	1,752	-0.01%
2022/03/23	0	0.00	0.1	121.50	122.50	-0.1	1,754	-0.01%
2022/03/21	0	0.00	0.2	121.00	121.50	-0.2	1,754	-0.01%
2022/03/18	0	0.00	0.2	122.00	121.00	-0.2	1,760	-0.01%
2022/03/17	3	122.00	1	123.50	122.00	2	1,788	0.11%
2022/03/16	0	0.00	0.2	118.50	119.50	-0.2	1,777	-0.01%
2022/03/15	0	0.00	0.3	117.17	118.00	-0.3	1,772	-0.02%
2022/03/14	0	0.00	1.2	118.92	119.50	-1.2	1,781	-0.07%
2022/03/11	0	0.00	0.3	118.50	119.50	-0.3	1,804	-0.02%
2022/03/10	0	0.00	0.2	120.00	118.00	-0.2	1,852	-0.01%
2022/03/08	4	116.00	1.6	116.75	116.50	2.4	1,968	0.12%
2022/03/04	1	120.50	0	0.00	120.50	1	1,993	0.05%
2022/03/02	0	0.00	1	119.00	121.50	-1	2,029	-0.05%
2022/02/24	1	118.01	2.2	118.73	118.00	-1.2	2,053	-0.06%
2022/02/22	0	0.00	1	120.50	120.00	-1	2,086	-0.05%
2022/02/21	0	0.00	8	122.31	122.50	-8	2,091	-0.38%
2022/02/18	2	122.00	6	123.33	124.50	-4	2,107	-0.19%
2022/02/17	0	0.00	6	131.33	130.50	-6	2,049	-0.29%
2022/02/15	0	0.00	2	128.00	128.00	-2	2,116	-0.09%
2022/02/09	0.2	130.50	0	0.00	132.00	0.2	2,607	0.01%
2022/01/26	1	126.00	0	0.00	125.50	1	2,719	0.04%
2022/01/24	1.1	126.95	1	128.00	129.50	0.1	2,841	0.00%
2022/01/20	0	0.00	3	132.50	135.00	-3	2,851	-0.11%
2022/01/17	0	138.50	0	0.00	137.00	0	2,882	0.00%
2022/01/14	1	139.00	5	136.80	136.00	-4	2,897	-0.14%
2022/01/11	1	136.50	0	0.00	136.50	1	3,074	0.03%
2022/01/10	24	138.71	0	0.00	139.50	24	3,363	0.71%
2022/01/07	3.3	140.96	0	0.00	138.00	3.3	3,428	0.10%
2022/01/06	0.3	141.00	0	0.00	141.50	0.3	3,396	0.01%
2022/01/05	0	0.00	1.1	146.32	143.00	-1.1	3,378	-0.03%
2022/01/04	52	147.35	61	149.24	146.00	-9	3,327	-0.27%
2022/01/03	0	0.00	0	145.50	143.00	0	3,050	0.00%
2021/12/29	2.1	142.27	0	0.00	145.00	2.1	2,999	0.07%
2021/12/28	2	142.25	0	0.00	143.00	2	2,959	0.07%
2021/12/24	0	0.00	1	139.00	137.50	-1	2,893	-0.03%
2021/12/23	4.2	138.81	0	0.00	138.50	4.2	2,908	0.14%
2021/12/22	0	0.00	0.2	138.50	137.50	-0.2	2,943	-0.01%
2021/12/15	6	137.75	5	136.50	136.50	1	2,959	0.03%
2021/12/13	0.2	139.50	0	0.00	137.50	0.2	2,997	0.01%
2021/12/09	0	0.00	1	141.50	141.50	-1	3,005	-0.03%
2021/12/08	0	0.00	1	143.00	142.00	-1	3,038	-0.03%
2021/12/07	1	143.00	5	141.70	142.00	-4	3,038	-0.13%
2021/12/06	1.3	144.12	0	0.00	144.00	1.3	3,028	0.04%
2021/12/03	4	145.75	0.1	145.50	144.50	3.9	3,015	0.13%
2021/12/02	0	0.00	1	142.00	143.00	-1	2,974	-0.03%
2021/12/01	0.2	140.00	0	0.00	142.00	0.2	2,961	0.01%
2021/11/29	0	0.00	2	135.00	136.00	-2	3,003	-0.07%
2021/11/26	6	136.42	2	137.00	134.50	4	3,064	0.13%
2021/11/25	0	0.00	5	138.50	138.00	-5	3,102	-0.16%
2021/11/24	0	0.00	1	139.00	138.50	-1	3,117	-0.03%
2021/11/23	5.1	140.98	3	139.50	138.00	2.1	3,137	0.07%
2021/11/22	3	141.50	4	141.50	141.00	-1	3,221	-0.03%
2021/11/19	20	145.50	20	144.50	143.00	0	3,264	0.00%
2021/11/18	0	0.00	1	144.00	142.00	-1	3,258	-0.03%
2021/11/17	0	0.00	1	142.00	142.00	-1	3,270	-0.03%
2021/11/15	2	144.00	5	144.30	144.50	-3	3,283	-0.09%
2021/11/12	1	143.50	5	143.20	143.50	-4	3,317	-0.12%
2021/11/11	1	142.50	4	142.88	142.00	-3	3,340	-0.09%
2021/11/10	9.1	147.82	8	147.56	147.50	1.1	3,484	0.03%
2021/11/09	16	144.81	35	147.26	146.50	-19	3,652	-0.52%
2021/11/08	3.1	138.18	3	138.00	138.00	0.1	3,417	0.00%
2021/11/05	10	138.10	1	138.00	138.50	9	3,474	0.26%
2021/11/04	4	133.50	0	0.00	136.50	4	3,454	0.12%
2021/11/03	3	133.17	1.1	134.14	134.00	1.9	3,468	0.05%
2021/11/02	1	139.00	1	142.00	136.50	0	3,486	0.00%
2021/11/01	1	138.00	8	137.06	139.00	-7	3,422	-0.20%
2021/10/29	0	0.00	3	136.00	135.00	-3	3,421	-0.09%
2021/10/28	1	135.50	1	135.50	135.00	0	3,431	0.00%
2021/10/27	1	135.50	0	0.00	136.00	1	3,456	0.03%
2021/10/26	0	0.00	5	136.10	133.00	-5	3,480	-0.14%
2021/10/22	3	134.00	0	0.00	134.50	3	3,615	0.08%
2021/10/21	3	138.33	7	137.14	134.00	-4	3,638	-0.11%
2021/10/20	4	137.25	0	0.00	137.50	4	3,645	0.11%
2021/10/19	4	137.25	3	137.50	137.50	1	3,661	0.03%
2021/10/18	22.2	134.57	21	135.24	134.50	1.2	3,648	0.03%
2021/10/15	0	0.00	2	123.50	131.00	-2	3,585	-0.06%
2021/10/13	2	118.00	0	0.00	119.00	2	3,706	0.05%
2021/10/12	5	120.90	5	123.00	121.00	0	3,828	0.00%
2021/10/06	16	123.88	0	0.00	119.50	16	4,680	0.34%
2021/10/05	7.1	119.58	5	120.50	124.00	2.1	5,048	0.04%
2021/10/01	0.1	123.00	0	0.00	121.50	0.1	5,188	0.00%
2021/09/30	6	125.00	7	126.14	127.50	-1	5,275	-0.02%
2021/09/29	1	127.00	4	125.50	124.50	-3	5,297	-0.06%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/27	1	135.00	0	0.00	133.50	1	5,407	0.02%
2021/09/17	5	132.00	5	133.50	136.00	0	5,678	0.00%
2021/09/16	10	132.60	8	133.88	132.00	2	5,795	0.03%
2021/09/13	1	139.00	0	0.00	138.50	1	6,083	0.02%
2021/09/10	0	0.00	1	141.00	144.50	-1	6,200	-0.02%
2021/09/09	2	139.50	0	0.00	141.00	2	6,439	0.03%
2021/09/08	0.1	139.00	0.3	138.50	137.50	-0.2	6,568	0.00%
2021/09/07	1	141.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0.1	148.50	0	0.00	145.50	0.1	6,826	0.00%
2021/09/03	0	0.00	0.1	150.00	148.50	-0.1	7,138	0.00%
2021/09/01	3	148.50	1	151.50	152.00	2	7,157	0.03%
2021/08/31	1.1	145.05	1	143.00	145.00	0.1	7,103	0.00%
2021/08/30	0.3	144.17	0	0.00	143.50	0.3	7,113	0.00%
2021/08/26	8	150.13	3	149.50	145.00	5	7,202	0.07%
2021/08/25	9.1	141.63	7	142.36	145.00	2.1	7,326	0.03%
2021/08/24	0.1	141.50	6	141.17	137.00	-5.9	7,323	-0.08%
2021/08/23	6	139.67	1	139.50	140.00	5	7,362	0.07%
2021/08/20	2	136.75	1	136.00	136.00	1	7,413	0.01%
2021/08/19	0.1	140.00	3	136.00	135.50	-3	7,484	-0.04%
2021/08/18	8.1	132.57	12	134.83	142.00	-3.9	7,595	-0.05%
2021/08/17	7	135.14	5	135.20	134.00	2	7,767	0.03%
2021/08/16	12.3	135.12	8	135.06	134.50	4.3	7,963	0.05%
2021/08/13	101.4	143.92	100	144.11	143.00	1.4	7,790	0.02%	大買/
2021/08/12	1.1	157.07	0	0.00	158.50	1.1	7,552	0.01%
2021/08/11	16.3	158.65	10.2	156.01	156.00	6.2	7,576	0.08%
2021/08/10	10.2	161.94	17	162.76	163.00	-6.8	7,581	-0.09%
2021/08/09	10	165.00	5	165.60	162.00	5	7,659	0.07%
2021/08/06	3.1	166.50	3	166.00	165.50	0.1	7,759	0.00%
2021/08/05	1	169.50	1	169.00	168.00	0	7,924	0.00%
2021/08/03	1	170.50	0.2	171.37	170.50	0.9	8,134	0.01%
2021/08/02	0	0.00	0.1	170.50	172.00	-0.1	8,146	0.00%
2021/07/30	1	170.50	2.1	171.98	168.00	-1.1	8,183	-0.01%
2021/07/28	7.1	163.22	0	0.00	163.50	7.1	8,249	0.09%
2021/07/27	1.1	173.62	1	175.00	170.50	0.1	8,269	0.00%
2021/07/26	6	173.58	1.1	173.70	175.00	4.9	8,304	0.06%
2021/07/23	2	171.50	1	172.50	172.50	1	8,256	0.01%
2021/07/22	0	0.00	1	170.00	168.00	-1	8,207	-0.01%
2021/07/21	9.3	167.90	2	167.00	167.50	7.3	8,146	0.09%
2021/07/20	2.1	176.81	2	177.25	175.00	0.1	7,935	0.00%
2021/07/19	1.5	180.33	0	0.00	179.00	1.5	7,871	0.02%
2021/07/16	11.1	184.58	0.1	184.00	184.50	11	7,815	0.14%
2021/07/15	26.5	188.96	16.1	189.31	188.00	10.5	7,706	0.14%
2021/07/14	5.6	186.53	7.2	184.01	183.00	-1.6	7,431	-0.02%
2021/07/13	9.2	184.82	5.3	185.85	180.00	3.9	7,207	0.05%
2021/07/12	3.1	181.80	9.3	179.66	186.00	-6.2	6,948	-0.09%
2021/07/09	1.2	171.00	0	0.00	170.50	1.2	6,644	0.02%
2021/07/08	2	173.75	2.1	177.18	173.00	-0.1	6,766	0.00%
2021/07/07	5.2	173.95	10.1	173.45	172.00	-4.9	6,750	-0.07%
2021/07/06	2.1	169.82	0	0.00	168.00	2.1	6,792	0.03%
2021/07/05	0	0.00	4.1	171.05	172.00	-4.1	6,838	-0.06%
2021/07/02	4.1	168.13	2	170.00	168.50	2.1	6,829	0.03%
2021/07/01	9	168.56	23	166.13	164.00	-14	6,840	-0.20%
2021/06/30	6.1	168.67	5	170.50	169.00	1.1	6,861	0.02%
2021/06/29	19.1	170.02	0	0.00	168.50	19.1	6,940	0.28%
2021/06/28	1	174.50	0.2	173.50	173.00	0.9	7,134	0.01%
2021/06/25	6.3	177.79	2.7	179.15	174.00	3.7	7,129	0.05%
2021/06/24	3	175.50	13.1	175.47	176.50	-10.1	7,045	-0.14%
2021/06/23	14	175.71	10.4	176.87	175.00	3.6	7,014	0.05%
2021/06/22	3	170.17	3.2	171.08	170.50	-0.2	6,885	0.00%
2021/06/21	6.5	174.40	41	174.44	171.50	-34.6	6,832	-0.51%
2021/06/18	4	179.00	22	179.52	177.00	-18	6,705	-0.27%
2021/06/17	7.3	174.71	19	174.29	174.50	-11.7	6,484	-0.18%
2021/06/16	7.2	169.72	8	169.50	169.50	-0.8	6,390	-0.01%
2021/06/15	21.3	172.60	34.1	173.26	172.00	-12.8	6,359	-0.20%
2021/06/11	15.1	162.29	33	166.47	167.00	-17.9	6,218	-0.29%
2021/06/10	13	157.96	6	157.58	160.00	7	5,943	0.12%
2021/06/07	1	150.00	0	0.00	154.00	1	5,999	0.02%
2021/06/04	1	153.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	1	157.50	2	157.75	157.00	-1	5,978	-0.02%
2021/06/02	5.5	159.88	5.4	162.35	157.50	0.1	5,940	0.00%
2021/06/01	1	156.00	2	154.50	155.00	-1	5,765	-0.02%
2021/05/31	3	152.83	1	151.50	152.50	2	5,804	0.03%
2021/05/28	4.1	153.84	3	154.33	154.00	1.1	5,953	0.02%
2021/05/27	8	150.69	9	152.06	149.00	-1	5,968	-0.02%
2021/05/26	11.3	151.82	12	151.42	150.00	-0.7	5,931	-0.01%
2021/05/25	10	146.96	8	149.50	146.50	2	5,877	0.03%
2021/05/24	13.1	130.93	15	134.37	143.50	-2	5,725	-0.03%
2021/05/21	0	127.00	4	127.63	130.50	-4	5,541	-0.07%
2021/05/20	4	125.50	7	129.14	124.50	-3	5,629	-0.05%
2021/05/19	7	127.14	1	127.50	127.50	6	5,799	0.10%
2021/05/18	16.4	126.91	22	127.95	131.00	-5.6	5,877	-0.10%
2021/05/17	12	121.46	11	124.67	123.50	1	5,961	0.02%
2021/05/14	13	132.88	10	129.20	127.00	3	6,002	0.05%
2021/05/13	7	124.86	19.5	127.15	132.00	-12.5	6,118	-0.20%
2021/05/12	9.6	122.70	5	129.10	122.00	4.6	6,583	0.07%
2021/05/11	6	135.67	7	138.79	135.00	-1	6,563	-0.02%
2021/05/10	6	148.83	0	0.00	147.00	6	6,685	0.09%
2021/05/07	17.1	148.05	12.6	147.12	151.50	4.5	6,828	0.07%
2021/05/06	3	144.50	0	0.00	142.50	3	7,030	0.04%
2021/05/05	11.1	146.45	7.4	146.74	145.00	3.7	7,264	0.05%
2021/05/04	6.6	139.05	3	138.50	139.50	3.6	8,261	0.04%
2021/05/03	3	148.67	2	147.00	146.00	1	8,256	0.01%
2021/04/29	3	157.00	0	0.00	156.00	3	8,413	0.04%
2021/04/28	0	0.00	1	160.00	158.00	-1	8,642	-0.01%
2021/04/27	1	158.00	2	160.75	159.50	-1	8,883	-0.01%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	2	158.00	2	159.00	159.50	0	9,430	0.00%
2021/04/22	6.1	158.68	0	0.00	156.00	6.1	9,853	0.06%
2021/04/21	6	160.08	0	0.00	159.50	6	10,035	0.06%
2021/04/20	3	162.33	5	160.10	162.00	-2	10,308	-0.02%
2021/04/19	5	159.00	0	0.00	158.00	5	10,647	0.05%
2021/04/15	7	160.00	8	159.25	164.50	-1	11,521	-0.01%
2021/04/14	22.2	160.40	3	160.67	159.00	19.2	12,043	0.16%
2021/04/13	14	166.36	1	166.50	164.50	13	12,703	0.10%
2021/04/12	9	169.50	1	169.50	168.00	8	12,875	0.06%
2021/04/09	5	175.40	0	0.00	175.00	5	13,056	0.04%
2021/04/08	4	177.50	10.3	178.49	178.50	-6.3	13,451	-0.05%
2021/04/07	2	178.25	7	178.21	179.50	-5	13,495	-0.04%
2021/04/06	7	177.86	9	176.94	176.00	-2	13,482	-0.01%
2021/04/01	10.2	179.15	3	179.33	179.00	7.2	13,519	0.05%
2021/03/31	4	180.13	6.1	178.45	181.00	-2.1	13,493	-0.02%
2021/03/30	6	174.33	1	175.50	173.50	5	13,352	0.04%
2021/03/29	11	173.05	0	0.00	172.50	11	13,563	0.08%
2021/03/26	7	172.21	1	170.00	173.00	6	13,815	0.04%
2021/03/25	5	167.20	5	167.70	166.50	0	14,068	0.00%
2021/03/24	5	168.10	3	167.00	167.00	2	14,155	0.01%
2021/03/23	3	170.33	6	171.00	170.00	-3	14,331	-0.02%
2021/03/22	4	173.00	3	171.17	171.00	1	14,591	0.01%
2021/03/19	2	173.25	2	175.00	174.50	0	15,058	0.00%
2021/03/18	2	173.75	7	174.21	174.50	-5	15,457	-0.03%
2021/03/17	5	176.00	10	176.25	173.00	-5	16,019	-0.03%
2021/03/16	4	172.13	9	173.83	172.00	-5	16,435	-0.03%
2021/03/15	1	173.00	8	175.31	173.00	-7	17,301	-0.04%
2021/03/12	1	176.00	2	176.50	174.00	-1	18,042	-0.01%
2021/03/11	0	0.00	10	171.30	174.50	-10	18,240	-0.05%
2021/03/10	1	171.00	0	0.00	168.00	1	18,435	0.01%
2021/03/09	5	168.50	2	171.00	169.50	3	18,692	0.02%
2021/03/08	4.1	167.72	1	172.00	166.50	3.1	18,842	0.02%
2021/03/05	4	170.38	1	171.50	170.00	3	18,948	0.02%
2021/03/04	3	173.67	0	0.00	173.00	3	19,169	0.02%
2021/03/03	4.1	168.35	9	175.56	177.50	-4.9	19,401	-0.03%
2021/03/02	8	171.81	1	167.50	166.50	7	19,411	0.04%
2021/02/26	6	172.75	2	173.00	173.00	4	19,843	0.02%
2021/02/25	6	176.25	2	178.50	175.00	4	20,021	0.02%
2021/02/24	9	179.22	3	181.00	177.00	6	20,393	0.03%
2021/02/23	9.1	178.01	2	178.50	178.50	7.1	20,736	0.03%
2021/02/22	5.1	183.60	3	184.33	181.50	2.1	21,242	0.01%
2021/02/19	3.1	182.05	17	182.21	183.50	-13.9	21,752	-0.06%
2021/02/17	7.1	180.17	9	180.39	181.00	-1.9	22,991	-0.01%
2021/02/05	8.1	176.13	9	176.89	174.50	-0.9	23,351	0.00%
2021/02/04	9.1	172.18	6	173.08	174.00	3.1	23,961	0.01%
2021/02/03	55.2	181.57	24	177.27	178.00	31.2	24,408	0.13%
2021/02/02	6	191.67	3	192.33	192.50	3	24,549	0.01%
2021/02/01	1.1	182.00	4	183.38	191.00	-3	25,135	-0.01%
2021/01/29	4	189.63	4	187.25	185.50	0	25,467	0.00%
2021/01/28	13.1	195.39	7	193.21	192.00	6.1	25,635	0.02%
2021/01/27	9	204.28	6	204.17	203.00	3	25,941	0.01%
2021/01/26	49	209.32	38	211.39	203.00	11	26,040	0.04%
2021/01/25	4	201.38	13	199.96	200.00	-9	24,975	-0.04%
2021/01/22	25	203.08	28	203.57	203.00	-3	24,898	-0.01%
2021/01/21	7.1	199.19	4	200.13	203.00	3.1	24,715	0.01%
2021/01/20	7	200.86	14	200.04	195.00	-7	24,517	-0.03%
2021/01/19	9	203.00	8	204.00	204.00	1	24,299	0.00%
2021/01/18	13.1	189.24	8	191.38	202.50	5.1	24,131	0.02%
2021/01/15	4.1	207.62	21	204.57	193.00	-16.9	23,970	-0.07%
2021/01/14	9	202.94	4	202.88	199.00	5	23,591	0.02%
2021/01/13	11	204.00	15	202.80	202.00	-4	23,410	-0.02%
2021/01/12	10	203.70	9.3	203.74	199.50	0.7	23,156	0.00%
2021/01/11	18.3	202.01	13	202.12	205.50	5.3	22,830	0.02%
2021/01/08	42	202.04	22	201.20	196.00	20	22,519	0.09%
2021/01/07	28.1	201.94	30	200.88	203.00	-1.9	22,024	-0.01%
2021/01/06	17.1	194.59	27	196.63	193.00	-9.9	21,470	-0.05%
2021/01/05	17.2	189.63	18	190.31	188.00	-0.8	20,708	0.00%
2021/01/04	13.2	187.88	13	187.27	187.50	0.2	20,524	0.00%
2020/12/31	33.6	185.55	20	184.53	183.50	13.6	20,324	0.07%
2020/12/30	5.1	173.51	5	175.40	176.50	0.1	19,893	0.00%
2020/12/29	5	172.40	1	174.00	171.50	4	19,833	0.02%
2020/12/28	9	172.33	5	172.00	172.00	4	19,785	0.02%
2020/12/25	4	170.25	4	170.25	169.00	0	19,703	0.00%
2020/12/24	16	171.09	5.1	171.12	170.00	10.9	19,653	0.06%
2020/12/23	9	171.50	3.3	172.54	173.50	5.7	19,578	0.03%
2020/12/22	15.3	169.61	11	168.59	167.50	4.3	19,489	0.02%
2020/12/21	16	164.69	33	165.91	164.00	-17	19,295	-0.09%
2020/12/18	8	172.06	1	171.50	171.50	7	19,108	0.04%
2020/12/17	25	173.70	21	171.98	175.00	4	19,345	0.02%
2020/12/16	3	175.50	2	175.50	171.50	1	19,198	0.01%
2020/12/15	15	171.00	18	172.44	171.00	-3	18,978	-0.02%
2020/12/14	41	180.80	34	179.60	176.00	7	18,544	0.04%
2020/12/11	26.3	193.40	5.8	190.91	188.00	20.5	18,244	0.11%
2020/12/10	6.2	204.71	10	204.20	208.50	-3.8	17,953	-0.02%
2020/12/09	57	205.07	39.5	205.23	204.00	17.6	17,732	0.10%
2020/12/08	41	191.38	60	194.13	199.00	-19	16,902	-0.11%
2020/12/07	4	179.50	2	180.00	181.00	2	16,210	0.01%
2020/12/04	12	179.38	5	181.80	176.50	7	16,011	0.04%
2020/12/03	8	180.94	9	180.78	185.00	-1	15,856	-0.01%
2020/12/02	9	179.33	3	178.50	177.00	6	15,706	0.04%
2020/12/01	4	178.38	1	180.00	180.50	3	15,636	0.02%
2020/11/30	5	178.70	3	180.67	179.50	2	15,668	0.01%
2020/11/27	13	174.27	14	175.29	177.00	-1	15,781	-0.01%
2020/11/26	8	179.19	9	180.33	179.50	-1	15,633	-0.01%
2020/11/25	15	178.73	15	180.93	179.00	0	15,522	0.00%
2020/11/24	10	187.95	4	187.13	185.00	6	15,127	0.04%
2020/11/23	19	188.16	27	187.24	190.00	-8	15,109	-0.05%
2020/11/20	36	188.99	10	190.35	187.00	26	15,053	0.17%
2020/11/19	13	189.00	12	188.92	189.50	1	14,903	0.01%
2020/11/18	14	184.93	16	185.44	186.50	-2	14,501	-0.01%
2020/11/17	38	184.34	48	184.08	179.50	-10	14,192	-0.07%
2020/11/16	33	180.83	23.1	182.15	190.00	9.9	13,878	0.07%
2020/11/13	36.1	171.47	37	168.78	175.00	-1	13,259	-0.01%
2020/11/12	37	170.31	37	169.42	170.00	0	12,977	0.00%
2020/11/11	11	161.64	25	161.02	171.00	-14	12,355	-0.11%
2020/11/10	40	158.66	31	157.40	160.00	9	11,944	0.08%
2020/11/09	23.1	152.63	12	151.17	156.50	11.1	11,295	0.10%
2020/11/06	34	139.94	38	141.08	142.50	-4	10,799	-0.04%
2020/11/05	6	135.17	10	136.50	136.50	-4	10,591	-0.04%
2020/11/04	15	132.50	23	132.80	135.00	-8	10,510	-0.08%
2020/11/03	6	125.42	18	126.06	127.00	-12	10,071	-0.12%
2020/10/30	1	121.00	0	0.00	120.00	1	9,998	0.01%
2020/10/29	1	116.50	7	118.71	121.00	-6	10,137	-0.06%
2020/10/28	2	121.25	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	121.00	2	123.00	124.00	-1	10,407	-0.01%
2020/10/26	4	123.88	2	125.75	122.50	2	10,636	0.02%
2020/10/23	1	124.50	10	124.10	124.50	-9	10,925	-0.08%
2020/10/22	3	117.50	4	118.75	121.00	-1	11,681	-0.01%
2020/10/21	0	0.00	1	120.00	117.00	-1	12,242	-0.01%
2020/10/20	1	116.50	6	116.25	117.50	-5	12,615	-0.04%
2020/10/19	1	119.00	1	120.50	118.50	0	12,784	0.00%
2020/10/16	3	119.67	1	121.00	118.50	2	13,006	0.02%
2020/10/15	1	124.00	11	123.91	123.00	-10	13,396	-0.07%
2020/10/14	7	123.86	3	124.00	122.50	4	13,720	0.03%
2020/10/13	0	0.00	3	123.50	123.50	-3	14,190	-0.02%
2020/10/12	13	123.00	1	123.00	121.50	12	14,629	0.08%
2020/10/08	1	120.50	6	122.25	121.00	-5	15,305	-0.03%
2020/10/07	0	0.00	4	118.50	118.00	-4	15,940	-0.03%
2020/10/06	1	117.00	4	118.13	117.00	-3	16,476	-0.02%
2020/10/05	1	117.00	0	0.00	116.50	1	17,141	0.01%
2020/09/30	1	113.50	5	116.20	117.00	-4	17,743	-0.02%
2020/09/29	2	115.00	1	114.50	113.50	1	18,154	0.01%
2020/09/28	10	112.60	10	113.40	114.00	0	18,800	0.00%
2020/09/25	6	110.50	0	0.00	110.50	6	19,141	0.03%
2020/09/24	1	115.00	4	115.25	115.00	-3	19,447	-0.02%
2020/09/23	1	118.50	1	119.00	119.50	0	20,036	0.00%
2020/09/22	27	119.19	8	119.06	118.00	19	20,364	0.09%
2020/09/18	2	127.50	0	0.00	127.00	2	21,670	0.01%
2020/09/17	3	127.00	1	129.00	127.00	2	22,528	0.01%
2020/09/16	3	129.50	3	131.50	128.00	0	23,416	0.00%
2020/09/15	3	131.00	7	131.07	129.50	-4	23,469	-0.02%
2020/09/14	9	130.94	6	130.00	131.50	3	23,225	0.01%
2020/09/11	0	0.00	2	125.50	125.50	-2	23,024	-0.01%
2020/09/10	0	0.00	5	127.10	125.00	-5	22,969	-0.02%
2020/09/09	1	122.50	1	125.50	126.50	0	22,944	0.00%
2020/09/08	0	0.00	1	124.50	126.00	-1	22,944	0.00%
2020/09/07	11	125.64	1	130.00	124.00	10	22,954	0.04%
2020/09/04	1	124.50	8	127.81	129.00	-7	22,976	-0.03%
2020/09/03	9	129.78	2	128.50	127.50	7	22,886	0.03%
2020/09/02	7	129.00	11	129.05	129.00	-4	22,798	-0.02%
2020/09/01	20	124.88	14	125.07	125.50	6	22,541	0.03%
2020/08/31	0	0.00	5	123.90	123.50	-5	22,476	-0.02%
2020/08/28	5	122.60	7	122.14	123.00	-2	22,550	-0.01%
2020/08/27	12	123.00	23	120.93	121.50	-11	22,530	-0.05%
2020/08/26	23	121.85	22	122.41	122.00	1	22,493	0.00%
2020/08/25	15	113.83	21	115.67	118.00	-6	22,183	-0.03%
2020/08/24	17	110.00	16	111.06	112.00	1	21,931	0.00%
2020/08/21	25	108.28	21	108.02	110.00	4	21,832	0.02%
2020/08/20	21	105.62	27.1	106.76	102.00	-6.1	21,572	-0.03%
2020/08/19	8	116.00	7	118.21	112.50	1	21,309	0.00%
2020/08/18	7	117.57	1	118.00	118.00	6	21,142	0.03%
2020/08/17	7	123.21	11	123.27	122.00	-4	20,998	-0.02%
2020/08/14	6	120.42	1	121.00	126.00	5	21,133	0.02%
2020/08/13	1	121.00	24	122.92	120.50	-23	20,947	-0.11%
2020/08/12	18.1	124.39	4	123.63	123.50	14.1	20,939	0.07%
2020/08/11	13	130.73	5	130.70	127.50	8	20,872	0.04%
2020/08/10	9	130.61	15	129.90	128.00	-6	20,869	-0.03%
2020/08/07	7	128.00	3	129.50	126.50	4	20,790	0.02%
2020/08/06	2	128.75	1	129.00	128.50	1	20,802	0.00%
2020/08/05	11	128.27	4	128.00	127.00	7	20,761	0.03%
2020/08/04	11	128.05	2	129.00	128.00	9	20,817	0.04%
2020/08/03	4	127.00	11	127.23	125.00	-7	20,802	-0.03%
2020/07/31	2	123.00	11	125.05	126.00	-9	20,709	-0.04%
2020/07/30	25	125.58	10	123.90	123.00	15	20,683	0.07%
2020/07/29	9	120.11	16	121.09	125.00	-7	20,576	-0.03%
2020/07/28	39	128.99	48	132.00	119.00	-9	20,433	-0.04%
2020/07/27	27	128.56	30	128.20	130.00	-3	19,670	-0.02%
2020/07/24	26	127.04	20	125.13	122.00	6	19,162	0.03%
2020/07/23	3	126.17	7	126.07	125.50	-4	18,906	-0.02%
2020/07/22	3	125.17	19	125.87	128.00	-16	18,943	-0.08%
2020/07/21	17	126.32	17	125.82	126.50	0	18,718	0.00%
2020/07/20	18	117.47	20	119.05	120.50	-2	18,387	-0.01%
2020/07/17	19	122.13	7	123.93	121.50	12	18,135	0.07%
2020/07/16	19	125.00	30	125.38	128.00	-11	17,773	-0.06%
2020/07/15	43	131.06	36	130.08	125.00	7	17,379	0.04%
2020/07/14	35	140.60	17	140.82	136.50	18	16,998	0.11%
2020/07/13	22	137.02	37	136.81	140.50	-15	16,475	-0.09%
2020/07/10	63	136.63	32	133.64	128.00	31	16,084	0.19%
2020/07/09	30	137.33	28	139.25	138.00	2	15,491	0.01%
2020/07/08	24	132.65	25	132.42	133.00	-1	14,981	-0.01%
2020/07/07	23	126.50	33	126.92	129.50	-10	14,728	-0.07%
2020/07/06	16	121.44	27	123.37	123.00	-11	14,173	-0.08%
2020/07/03	30	121.18	23	123.72	119.50	7	13,982	0.05%
2020/07/02	27	123.00	28	122.96	125.00	-1	13,554	-0.01%
2020/07/01	21	116.07	18	116.83	116.00	3	12,873	0.02%
2020/06/30	28	116.93	51	116.25	112.00	-23	12,431	-0.19%
2020/06/29	39	113.00	32	111.52	115.00	7	11,637	0.06%
2020/06/24	53	101.17	36	103.61	105.50	17	10,716	0.16%
2020/06/23	23	93.78	53	94.01	96.10	-30	9,831	-0.31%
2020/06/22	1	85.30	32	85.48	87.40	-31	8,916	-0.35%
2020/06/19	12	84.94	12	84.60	84.00	0	8,763	0.00%
2020/06/18	4	84.15	12	83.70	84.40	-8	8,698	-0.09%
2020/06/17	1	81.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	3	81.90	9	81.58	82.30	-6	8,616	-0.07%
2020/06/15	13	80.12	1	80.00	79.80	12	8,564	0.14%
2020/06/12	13	79.83	1	80.50	81.50	12	8,550	0.14%
2020/06/11	9	83.97	3	81.90	81.60	6	8,523	0.07%
2020/06/10	8	86.09	1	86.10	86.10	7	8,428	0.08%
2020/06/09	14	86.04	5	87.40	86.00	9	8,424	0.11%
2020/06/08	22	87.51	13	87.46	86.80	9	8,733	0.10%
2020/06/05	4	86.78	12	86.83	86.80	-8	8,930	-0.09%
2020/06/04	6	87.87	22	86.67	86.50	-16	9,056	-0.18%
2020/06/03	0	0.00	13	86.20	85.90	-13	9,109	-0.14%
2020/06/02	18	86.74	16	85.68	84.00	2	9,114	0.02%
2020/06/01	0	0.00	10	83.20	85.20	-10	9,265	-0.11%
2020/05/29	10	81.99	2	81.85	81.70	8	9,465	0.08%
2020/05/28	0	0.00	7	82.29	81.50	-7	9,550	-0.07%
2020/05/27	1	85.00	2	83.90	84.00	-1	9,539	-0.01%
2020/05/25	19	82.89	10	83.30	83.40	9	9,439	0.10%
2020/05/22	6	82.60	0	0.00	81.90	6	9,445	0.06%
2020/05/21	1	82.80	4	83.53	84.50	-3	9,372	-0.03%
2020/05/20	9	78.43	12	79.12	78.20	-3	9,126	-0.03%
2020/05/19	12	78.51	2	78.20	77.70	10	9,054	0.11%
2020/05/18	3	80.63	4	79.83	79.10	-1	8,949	-0.01%
2020/05/15	14	83.02	6	83.60	83.50	8	8,879	0.09%
2020/05/14	20	86.52	7	88.03	85.20	13	8,911	0.15%
2020/05/13	19	87.79	197	87.17	88.40	-178	9,000	-1.98%	大賣/鉅額交易
2020/05/12	12	86.42	7	86.04	86.10	5	9,134	0.05%
2020/05/11	10	87.47	18	87.14	87.30	-8	9,661	-0.08%
2020/05/08	8	85.26	2	84.80	84.80	6	9,777	0.06%
2020/05/07	0	0.00	9	83.86	83.70	-9	9,807	-0.09%
2020/05/06	144	82.35	2	81.70	81.70	142	9,836	1.44%	大買/鉅額交易
2020/05/05	8	84.48	7	85.77	83.50	1	9,946	0.01%
2020/05/04	45	84.39	28	85.15	85.00	17	9,910	0.17%
2020/04/30	46	82.99	13	82.94	82.70	33	9,851	0.33%
2020/04/29	5	82.88	2	83.30	81.90	3	9,859	0.03%
2020/04/28	3	82.57	4	83.03	82.00	-1	9,997	-0.01%
2020/04/27	1	81.90	5	80.24	83.00	-4	9,876	-0.04%
2020/04/24	10	78.02	3	78.07	77.70	7	9,790	0.07%
2020/04/23	12	77.92	14	78.29	78.10	-2	10,157	-0.02%
2020/04/22	3	75.27	198	74.84	76.80	-195	10,429	-1.87%	大賣/鉅額交易
2020/04/21	4	76.00	10	77.48	75.00	-6	10,445	-0.06%
2020/04/20	5	78.36	13	78.00	78.60	-8	10,568	-0.08%
2020/04/17	99	81.31	27	81.89	79.40	72	10,565	0.68%
2020/04/16	5	76.82	5	77.46	78.00	0	10,358	0.00%
2020/04/15	48	74.50	2	74.95	74.70	46	10,145	0.45%
2020/04/14	0	0.00	1	73.40	73.60	-1	9,967	-0.01%
2020/04/13	5	73.34	2	72.75	72.10	3	9,871	0.03%
2020/04/10	125	73.34	11	73.19	74.50	114	9,748	1.17%	大買/鉅額交易
2020/04/09	0	0.00	1	70.90	71.20	-1	9,553	-0.01%
2020/04/08	2	71.00	0	0.00	73.30	2	9,411	0.02%
2020/03/27	0	0.00	1	57.00	57.00	-1	9,680	-0.01%
2020/03/23	1	44.60	0	0.00	45.80	1	10,540	0.01%
2020/03/20	0	0.00	1	48.55	48.55	-1	10,709	-0.01%
2020/03/18	2	50.40	10	49.50	49.05	-8	11,755	-0.07%
2020/03/17	0	0.00	5	55.00	54.50	-5	12,081	-0.04%
2020/03/16	1	59.90	22	64.43	59.90	-21	12,017	-0.17%
2020/03/13	2	66.50	0	0.00	66.50	2	11,967	0.02%
2020/03/12	31	76.08	29	74.16	73.80	2	11,995	0.02%
2020/03/11	31	87.12	5	88.72	82.00	26	11,586	0.22%
2020/03/10	8	84.44	10	86.47	88.90	-2	11,269	-0.02%
2020/03/09	10	87.34	6	87.93	85.40	4	11,052	0.04%
2020/03/06	5	92.46	3	92.57	92.20	2	10,805	0.02%
2020/03/05	16	92.77	16	93.56	94.40	0	10,694	0.00%
2020/03/04	5	89.98	7	91.91	90.50	-2	10,369	-0.02%
2020/03/03	0	0.00	2	93.25	93.30	-2	10,123	-0.02%
2020/03/02	5	86.92	0	0.00	88.00	5	10,366	0.05%
2020/02/27	0	0.00	4	89.38	88.90	-4	10,608	-0.04%
2020/02/26	3	91.53	0	0.00	91.00	3	10,801	0.03%
2020/02/25	5	92.60	11	92.36	92.80	-6	11,563	-0.05%
2020/02/21	0	0.00	3	90.00	90.70	-3	12,145	-0.02%
2020/02/20	7	90.56	0	0.00	90.50	7	12,200	0.06%
2020/02/19	0	0.00	1	89.30	89.60	-1	12,238	-0.01%
2020/02/18	4	88.50	17	88.21	87.10	-13	12,283	-0.11%
2020/02/17	7	92.01	4	93.43	90.30	3	12,367	0.02%
2020/02/14	29	92.95	28	92.76	92.90	1	12,039	0.01%
2020/02/13	7	93.67	8	93.25	92.20	-1	11,828	-0.01%
2020/02/12	30	93.08	20	93.67	93.90	10	11,698	0.09%
2020/02/11	26	89.08	31	89.66	90.30	-5	11,126	-0.04%
2020/02/10	7	82.23	5	82.22	82.10	2	10,831	0.02%
2020/02/07	7	82.60	5	83.24	81.50	2	10,693	0.02%
2020/02/06	21	82.72	24	83.96	84.50	-3	10,615	-0.03%
2020/02/05	3	79.53	0	0.00	79.10	3	10,467	0.03%
2020/02/04	1	79.00	4	79.10	80.20	-3	10,441	-0.03%
2020/02/03	25	72.04	21	72.47	74.70	4	10,361	0.04%
2020/01/31	13	79.62	36	78.98	78.60	-23	10,724	-0.21%
2020/01/30	7	80.70	6	80.70	80.70	1	10,841	0.01%
2020/01/20	15	90.36	3	90.20	89.60	12	11,261	0.11%
2020/01/17	29	89.84	11	90.09	90.00	18	11,488	0.16%
2020/01/16	6	85.47	30	85.47	87.20	-24	11,434	-0.21%
2020/01/15	9	83.92	9	83.96	83.50	0	11,303	0.00%
2020/01/14	22	83.15	8	83.76	84.60	14	11,542	0.12%
2020/01/10	4	80.78	8	82.14	80.30	-4	11,529	-0.03%
2020/01/07	7	76.30	0	0.00	76.30	7	11,372	0.06%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/02	0	0.00	2	81.85	80.00	-2	11,458	-0.02%
2019/12/30	0	0.00	2	81.90	80.00	-2	11,489	-0.02%
2019/12/27	0	0.00	6	81.70	81.00	-6	11,507	-0.05%
2019/12/26	0	0.00	1	80.00	79.50	-1	11,499	-0.01%
2019/12/25	11	80.48	39	82.00	77.80	-28	11,476	-0.24%
2019/12/24	1	79.70	8	79.70	80.50	-7	11,212	-0.06%
2019/12/23	3	76.87	3	76.97	77.70	0	11,084	0.00%
2019/12/20	3	80.20	10	79.40	78.80	-7	10,936	-0.06%
2019/12/19	10	83.94	2	85.30	83.00	8	10,824	0.07%
2019/12/18	1	81.60	0	0.00	83.00	1	10,621	0.01%
2019/12/17	1	82.00	0	0.00	82.80	1	10,511	0.01%
2019/12/16	11	81.00	4	83.20	83.50	7	10,491	0.07%
2019/12/13	62	81.20	35	80.88	79.40	27	10,099	0.27%
2019/12/12	13	76.81	17	77.96	79.70	-4	9,473	-0.04%
2019/12/11	8	73.00	0	0.00	72.50	8	9,150	0.09%
2019/12/09	0	0.00	8	70.19	71.50	-8	9,189	-0.09%
2019/12/04	0	0.00	2	67.35	67.40	-2	9,452	-0.02%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/27	8	67.65	2	68.15	66.20	6	9,792	0.06%
2019/11/26	14	71.96	7	69.47	69.90	7	9,471	0.07%
2019/11/25	16	70.94	13	70.38	70.30	3	9,255	0.03%
2019/11/22	45	71.51	45	71.88	71.00	0	9,023	0.00%
2019/11/21	4	66.98	4	66.75	70.00	0	8,275	0.00%
2019/11/20	3	63.97	5	64.64	63.70	-2	7,756	-0.03%
2019/11/18	1	64.50	7	64.09	63.50	-6	8,006	-0.07%
2019/11/15	2	63.90	1	65.00	64.00	1	8,002	0.01%
2019/11/14	2	63.55	0	0.00	64.30	2	7,985	0.03%
2019/11/12	2	62.00	1	63.60	63.60	1	8,029	0.01%
2019/11/11	1	64.00	0	0.00	60.90	1	8,044	0.01%
2019/11/05	2	65.95	5	67.16	66.60	-3	8,016	-0.04%
2019/11/04	0	0.00	1	66.50	67.00	-1	8,031	-0.01%
2019/11/01	1	65.60	2	64.90	65.70	-1	7,989	-0.01%
2019/10/31	2	63.10	0	0.00	62.90	2	7,970	0.03%
2019/10/30	5	64.50	9	65.22	65.30	-4	7,902	-0.05%
2019/10/29	2	62.10	17	61.23	62.50	-15	7,459	-0.20%
2019/10/28	16	61.82	13	61.38	62.50	3	7,213	0.04%
2019/10/25	25	57.80	25	58.00	58.40	0	6,847	0.00%
2019/10/24	18	56.23	15	55.27	57.10	3	6,622	0.05%
2019/10/23	26	53.97	24	53.38	53.20	2	6,388	0.03%
2019/10/22	31	52.74	52	52.24	53.40	-21	6,493	-0.32%
2019/10/21	12	49.84	6	49.81	50.70	6	6,472	0.09%
2019/10/17	0	0.00	1	46.90	47.10	-1	6,751	-0.01%
2019/10/15	0	0.00	2	47.10	46.70	-2	6,832	-0.03%
2019/10/14	3	46.22	2	45.40	45.85	1	6,886	0.01%
2019/10/09	2	46.80	2	47.18	46.75	0	6,921	0.00%
2019/10/08	3	46.98	0	0.00	46.80	3	7,248	0.04%
2019/10/03	0	0.00	2	48.25	48.45	-2	7,488	-0.03%
2019/10/02	2	47.43	2	47.95	47.65	0	7,522	0.00%
2019/10/01	1	47.80	1	48.55	47.80	0	7,684	0.00%
2019/09/27	1	47.70	0	0.00	47.80	1	7,994	0.01%
2019/09/26	3	47.80	0	0.00	47.70	3	8,055	0.04%
2019/09/25	3	48.82	0	0.00	48.60	3	7,997	0.04%
2019/09/24	6	50.43	1	50.40	49.20	5	7,972	0.06%
2019/09/23	2	50.75	5	50.74	51.60	-3	7,820	-0.04%
2019/09/20	5	49.49	1	49.55	49.65	4	7,658	0.05%
2019/09/19	8	50.03	0	0.00	49.75	8	7,631	0.10%
2019/09/18	0	0.00	1	48.65	48.70	-1	7,452	-0.01%
2019/09/16	4	49.85	4	49.25	49.15	0	7,406	0.00%
2019/09/12	1	49.10	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	49.50	1	49.25	48.90	0	7,347	0.00%
2019/09/10	1	48.25	0	0.00	48.70	1	7,287	0.01%
2019/09/06	1	50.60	1	50.30	49.60	0	7,253	0.00%
2019/09/05	0	0.00	5	49.45	49.10	-5	6,993	-0.07%
2019/09/04	5	49.00	0	0.00	49.00	5	6,930	0.07%
2019/08/30	0	0.00	2	47.88	48.10	-2	6,767	-0.03%
2019/08/28	1	46.50	4	47.13	46.50	-3	6,616	-0.05%
2019/08/26	2	45.68	0	0.00	45.25	2	6,483	0.03%
2019/08/23	1	47.40	0	0.00	47.10	1	6,419	0.02%
2019/08/22	1	48.50	5	48.40	48.20	-4	6,365	-0.06%
2019/08/21	7	49.17	4	48.03	49.50	3	6,219	0.05%
2019/08/20	0	0.00	4	47.75	46.70	-4	5,900	-0.07%
2019/08/16	30	47.69	23	47.90	46.15	7	5,768	0.12%
2019/08/15	0	0.00	6	48.83	49.10	-6	5,559	-0.11%
2019/08/13	1	48.20	0	0.00	47.70	1	5,415	0.02%
2019/08/12	1	48.85	3	49.20	48.90	-2	5,341	-0.04%
2019/08/08	3	47.20	0	0.00	47.85	3	5,247	0.06%
2019/08/02	0	0.00	1	46.05	46.50	-1	4,936	-0.02%
2019/07/30	0	0.00	2	47.50	47.50	-2	4,736	-0.04%
2019/07/29	1	49.60	0	0.00	49.50	1	4,617	0.02%
2019/07/26	11	51.72	10	51.56	51.00	1	4,519	0.02%
2019/07/25	8	51.50	18	50.77	51.50	-10	4,353	-0.23%
2019/07/24	12	51.26	3	50.68	51.50	9	4,223	0.21%
2019/07/23	11	49.27	12	49.01	48.05	-1	3,858	-0.03%
2019/07/22	6	46.75	7	47.76	48.95	-1	3,506	-0.03%
2019/07/17	0	0.00	1	43.60	43.25	-1	2,829	-0.04%
2019/07/12	0	0.00	1	44.20	43.10	-1	2,702	-0.04%
2019/07/11	11	41.64	11	41.71	43.00	0	2,412	0.00%
2019/07/09	5	41.06	5	41.25	40.40	0	2,410	0.00%
2019/07/08	1	41.30	2	41.90	41.30	-1	2,324	-0.04%
2019/07/05	25	40.89	28	42.06	42.40	-3	2,310	-0.13%
2019/07/04	0	0.00	8	40.56	40.30	-8	2,161	-0.37%
2019/07/03	0	0.00	4	38.23	39.30	-4	1,933	-0.21%
2019/07/02	0	0.00	1	35.40	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	6	35.28	35.20	-6	1,845	-0.33%
2019/06/28	1	34.35	4	34.36	34.35	-3	1,851	-0.16%
2019/06/27	2	33.93	0	0.00	33.80	2	1,887	0.11%
2019/06/26	1	33.30	1	33.65	33.70	0	1,907	0.00%
2019/06/25	1	33.80	0	0.00	33.65	1	1,971	0.05%
2019/06/24	1	34.15	0	0.00	34.20	1	2,078	0.05%
2019/06/21	4	35.13	1	35.30	34.65	3	2,070	0.14%
2019/06/20	9	34.53	0	0.00	34.55	9	2,057	0.44%
2019/06/19	0	0.00	1	35.35	34.40	-1	2,078	-0.05%
2019/06/14	0	0.00	1	33.85	33.80	-1	2,016	-0.05%
2019/06/13	0	0.00	2	33.65	33.60	-2	2,022	-0.10%
2019/06/12	1	34.05	2	34.48	34.30	-1	2,045	-0.05%
2019/06/11	1	33.95	3	34.30	34.00	-2	2,045	-0.10%
2019/06/06	3	32.07	1	32.30	31.65	2	1,978	0.10%
2019/06/05	1	31.70	0	0.00	31.55	1	1,972	0.05%
2019/06/04	1	31.40	0	0.00	31.40	1	1,980	0.05%
2019/05/31	0	0.00	3	32.65	32.55	-3	2,041	-0.15%
2019/05/30	1	32.10	1	32.70	32.35	0	2,038	0.00%
2019/05/23	1	31.80	0	0.00	31.50	1	2,102	0.05%
2019/05/17	2	33.75	0	0.00	33.95	2	2,285	0.09%
2019/05/16	2	35.55	0	0.00	35.00	2	2,381	0.08%
2019/05/15	0	0.00	1	36.20	36.15	-1	2,541	-0.04%
2019/05/10	1	36.15	5	36.63	35.60	-4	2,744	-0.15%
2019/05/09	1	36.00	0	0.00	36.10	1	2,759	0.04%
2019/05/06	1	38.55	1	39.05	38.50	0	2,907	0.00%
2019/05/03	0	0.00	1	40.15	39.75	-1	3,405	-0.03%
2019/05/02	2	39.60	0	0.00	39.80	2	3,565	0.06%
2019/04/26	3	41.02	0	0.00	40.75	3	3,544	0.08%
2019/04/25	2	41.73	4	41.95	42.00	-2	3,523	-0.06%
2019/04/24	0	0.00	1	42.95	42.05	-1	3,522	-0.03%
2019/04/22	1	43.30	5	42.74	43.30	-4	3,497	-0.11%
2019/04/18	5	41.81	2	41.15	41.40	3	3,447	0.09%
2019/04/17	2	43.58	3	43.57	43.60	-1	3,387	-0.03%
2019/04/16	2	43.25	0	0.00	43.30	2	3,329	0.06%
2019/04/15	11	43.67	12	44.18	44.00	-1	3,260	-0.03%
2019/04/11	0	0.00	10	42.95	41.20	-10	3,102	-0.32%
2019/04/10	10	42.40	7	41.90	41.90	3	3,043	0.10%
2019/04/09	7	41.90	0	0.00	42.70	7	3,017	0.23%
2019/04/03	1	40.80	0	0.00	40.90	1	2,892	0.03%
2019/04/02	2	41.55	0	0.00	41.45	2	2,886	0.07%
2019/03/29	5	40.48	0	0.00	40.00	5	2,810	0.18%
2019/03/27	3	40.23	7	40.41	41.60	-4	2,738	-0.15%
2019/03/26	2	39.10	2	39.48	39.00	0	2,635	0.00%
2019/03/25	1	39.00	1	39.50	38.95	0	2,649	0.00%
2019/03/22	2	39.35	1	40.50	40.50	1	2,641	0.04%
2019/03/21	1	38.85	1	38.90	39.00	0	2,615	0.00%
2019/03/20	2	39.40	15	39.50	39.15	-13	2,631	-0.49%
2019/03/19	1	39.20	0	0.00	39.15	1	2,632	0.04%
2019/03/07	2	38.45	0	0.00	38.00	2	2,872	0.07%
2019/03/06	5	40.44	7	40.65	40.05	-2	2,892	-0.07%
2019/03/05	7	41.00	35.5	40.69	40.60	-28.5	2,926	-0.97%
2019/02/25	0	0.00	1	41.10	40.75	-1	3,017	-0.03%
2019/02/22	0	0.00	7	41.20	40.75	-7	3,024	-0.23%
2019/02/21	27	41.63	22	42.08	41.50	5	3,023	0.17%
2019/02/20	0	0.00	3	41.18	41.10	-3	2,984	-0.10%
2019/02/19	12	42.61	1	42.25	41.40	11	2,963	0.37%
2019/02/18	11	40.95	1	40.85	41.10	10	2,940	0.34%
2019/02/15	3	42.60	1	44.05	42.00	2	2,897	0.07%
2019/02/14	2	42.73	14	42.76	43.25	-12	2,836	-0.42%
2019/02/13	11	41.10	1	41.65	41.10	10	2,698	0.37%
2019/02/12	0	0.00	3	40.20	39.55	-3	2,629	-0.11%
2019/02/11	2	40.30	0	0.00	39.80	2	2,624	0.08%
2019/01/30	2	37.53	3	38.00	38.00	-1	2,563	-0.04%
2019/01/29	1	37.55	0	0.00	37.45	1	2,623	0.04%
2019/01/28	2	38.50	0	0.00	38.20	2	2,676	0.07%
2019/01/25	13	38.13	12	38.22	38.10	1	2,673	0.04%
2019/01/24	22	38.26	164	38.07	38.30	-142	2,630	-5.40%	大賣/鉅額交易
2019/01/23	1	35.65	68	36.66	37.00	-67	2,159	-3.10%
2019/01/22	0	0.00	1	34.00	33.65	-1	2,019	-0.05%
2019/01/21	0	0.00	1	33.80	33.50	-1	2,031	-0.05%
2019/01/18	1	33.65	2	33.50	33.55	-1	2,082	-0.05%
2019/01/17	2	32.75	1	33.70	32.75	1	2,130	0.05%
2019/01/16	0	0.00	8	32.68	33.10	-8	2,164	-0.37%
2019/01/15	0	0.00	1	32.25	32.05	-1	2,188	-0.05%
2019/01/14	3	31.98	0	0.00	32.00	3	2,229	0.13%
2019/01/11	5	32.86	5	33.30	32.65	0	2,273	0.00%
2019/01/10	5	34.00	2	33.73	33.60	3	2,281	0.13%
2019/01/09	0	0.00	5	33.39	33.30	-5	2,315	-0.22%
2019/01/03	1	33.05	0	0.00	32.85	1	2,569	0.04%
2019/01/02	1	33.85	1	34.50	33.75	0	2,641	0.00%
2018/12/28	1	33.55	1	34.00	34.00	0	2,704	0.00%
2018/12/25	2	33.83	2	34.35	34.20	0	2,829	0.00%
2018/12/24	0	0.00	2	34.85	34.90	-2	2,839	-0.07%
2018/12/21	0	0.00	1	34.00	34.65	-1	2,869	-0.03%
2018/12/20	11	33.85	0	0.00	33.95	11	2,864	0.38%
2018/12/19	1	34.85	1	35.65	34.85	0	2,869	0.00%
2018/12/18	19	35.14	0	0.00	35.15	19	2,888	0.66%
2018/12/17	2	36.45	0	0.00	36.20	2	2,898	0.07%
2018/12/14	4	36.70	0	0.00	36.90	4	2,936	0.14%
2018/12/13	1	38.15	10	37.76	37.55	-9	2,962	-0.30%
2018/12/12	0	0.00	5	36.87	37.10	-5	2,975	-0.17%
2018/12/11	2	35.85	2	36.00	36.00	0	2,989	0.00%
2018/12/10	4	36.16	2	36.30	36.05	2	3,033	0.07%
2018/12/07	1	37.15	0	0.00	37.50	1	3,078	0.03%
2018/12/06	14	36.81	0	0.00	36.50	14	3,194	0.44%
2018/12/05	3	38.63	5	38.70	38.65	-2	3,204	-0.06%
2018/12/04	0	0.00	1	40.85	40.00	-1	3,221	-0.03%
2018/12/03	2	39.90	3	40.80	40.80	-1	3,242	-0.03%
2018/11/30	2	37.98	2	37.85	38.00	0	3,177	0.00%
2018/11/28	0	0.00	1	36.20	36.30	-1	3,150	-0.03%
2018/11/27	2	34.90	17	34.53	35.50	-15	3,147	-0.48%
2018/11/23	1	33.80	4	34.45	33.75	-3	3,191	-0.09%
2018/11/22	24	35.23	2	35.48	33.80	22	3,231	0.68%
2018/11/21	0	0.00	1	34.55	34.70	-1	3,255	-0.03%
2018/11/20	0	0.00	27	34.14	34.10	-27	3,288	-0.82%
2018/11/19	10	34.70	0	0.00	34.50	10	3,308	0.30%
2018/11/16	11	34.31	1	34.35	34.10	10	3,358	0.30%
2018/11/15	0	0.00	2	34.10	33.70	-2	3,416	-0.06%
2018/11/13	3	33.47	0	0.00	35.30	3	3,790	0.08%
2018/11/12	4	35.75	3	36.02	35.55	1	3,909	0.03%
2018/11/09	1	35.15	0	0.00	35.45	1	3,940	0.03%
2018/11/08	3	35.50	0	0.00	35.10	3	3,953	0.08%
2018/11/07	0	0.00	2	35.60	36.00	-2	3,938	-0.05%
2018/11/06	5	35.86	0	0.00	34.85	5	3,983	0.13%
2018/11/05	2	34.40	8	36.17	37.35	-6	3,980	-0.15%
2018/11/02	25	34.77	12	35.30	35.00	13	3,990	0.33%
2018/11/01	2	34.73	37	34.27	34.80	-35	3,981	-0.88%
2018/10/31	10	33.00	8	32.94	33.00	2	4,014	0.05%
2018/10/30	9	31.71	5	32.12	31.70	4	4,161	0.10%
2018/10/29	6	31.67	13	32.74	32.00	-7	4,148	-0.17%
2018/10/26	15	31.65	7	32.26	32.35	8	4,163	0.19%
2018/10/25	20	33.13	1	32.70	32.30	19	4,145	0.46%
2018/10/24	13	35.02	4	35.24	35.35	9	4,114	0.22%
2018/10/23	3	34.93	35	35.33	34.90	-32	4,101	-0.78%
2018/10/22	9	35.07	22	35.19	36.05	-13	4,080	-0.32%
2018/10/19	42	34.19	5	34.20	34.25	37	4,066	0.91%
2018/10/18	12	35.27	11	35.87	35.40	1	4,033	0.02%
2018/10/17	22	35.85	15	36.29	35.50	7	4,051	0.17%
2018/10/16	29	35.13	26	35.64	35.50	3	4,109	0.07%
2018/10/12	1	31.90	0	0.00	32.35	1	4,089	0.02%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	2	35.28	1	34.35	34.80	1	4,030	0.02%
2018/10/08	2	38.20	0	0.00	37.85	2	4,021	0.05%
2018/10/05	16	39.85	0	0.00	39.80	16	4,160	0.38%
2018/10/04	1	44.10	0	0.00	44.15	1	4,088	0.02%
2018/10/03	0	0.00	10	44.60	44.60	-10	4,111	-0.24%
2018/10/02	10	46.76	0	0.00	45.60	10	4,132	0.24%
2018/10/01	0	0.00	1	46.15	46.15	-1	4,158	-0.02%
2018/09/28	1	45.00	10	44.55	44.50	-9	4,241	-0.21%
2018/09/25	0	0.00	4	45.74	46.30	-4	4,307	-0.09%
2018/09/21	1	43.85	2	44.40	44.50	-1	4,321	-0.02%
2018/09/20	1	43.80	0	0.00	43.30	1	4,336	0.02%
2018/09/19	11	45.99	1	45.80	45.00	10	4,340	0.23%
2018/09/14	7	45.98	5	46.85	47.90	2	4,438	0.05%
2018/09/13	1	45.00	35	44.86	45.05	-34	4,433	-0.77%
2018/09/12	24	44.76	0	0.00	43.20	24	4,445	0.54%
2018/09/11	1	47.00	21	47.33	46.90	-20	4,497	-0.44%
2018/09/10	12	46.58	12	47.58	46.20	0	4,775	0.00%
2018/09/07	28	49.67	22	49.26	49.25	6	4,878	0.12%
2018/09/06	22	50.75	4	50.58	50.50	18	4,877	0.37%
2018/09/05	11	52.30	2	51.50	51.40	9	4,910	0.18%
2018/09/04	8	51.70	21	51.85	51.90	-13	4,927	-0.26%
2018/09/03	12	49.87	11	50.10	49.80	1	4,920	0.02%
2018/08/31	10	49.50	18	50.86	51.40	-8	4,944	-0.16%
2018/08/30	1	50.50	0	0.00	50.50	1	5,026	0.02%
2018/08/29	11	51.06	0	0.00	50.80	11	5,096	0.22%
2018/08/28	3	50.07	41	50.57	50.70	-38	5,122	-0.74%
2018/08/27	10	47.90	0	0.00	48.45	10	5,167	0.19%
2018/08/24	10	46.45	11	47.11	47.05	-1	5,223	-0.02%
2018/08/23	1	46.25	2	47.28	47.60	-1	5,431	-0.02%
2018/08/22	2	46.90	2	47.05	46.95	0	5,505	0.00%
2018/08/21	3	45.68	15	46.19	46.50	-12	5,605	-0.21%
2018/08/20	96	46.00	9	44.73	44.60	87	5,688	1.53%
2018/08/17	30	52.46	20	49.15	49.20	10	5,577	0.18%
2018/08/13	22	56.14	14	55.53	55.90	8	6,524	0.12%
2018/08/10	15	58.87	4	58.20	58.20	11	6,505	0.17%
2018/08/09	10	61.99	8	61.21	61.00	2	6,484	0.03%
2018/08/08	2	60.40	2	60.20	60.10	0	6,496	0.00%
2018/08/07	4	59.68	4	60.53	60.60	0	6,623	0.00%
2018/08/03	0	0.00	3	60.27	60.10	-3	6,480	-0.05%
2018/08/01	0	0.00	2	60.30	60.30	-2	6,598	-0.03%
2018/07/31	0	0.00	2	59.05	59.30	-2	6,607	-0.03%
2018/07/30	2	58.80	0	0.00	57.70	2	6,648	0.03%
2018/07/27	1	59.00	0	0.00	59.60	1	6,701	0.01%
2018/07/26	0	0.00	1	60.10	58.80	-1	6,753	-0.01%
2018/07/25	0	0.00	10	59.70	58.90	-10	6,821	-0.15%
2018/07/24	0	0.00	1	59.30	59.60	-1	6,847	-0.01%
2018/07/23	24	58.63	4	59.30	58.20	20	6,874	0.29%
2018/07/20	7	63.67	2	64.95	63.40	5	6,858	0.07%
2018/07/19	4	64.05	4	63.68	63.00	0	6,858	0.00%
2018/07/18	2	62.60	6	63.72	62.80	-4	6,915	-0.06%
2018/07/17	1	63.00	5	63.84	62.80	-4	6,945	-0.06%
2018/07/16	11	63.45	0	0.00	63.00	11	6,935	0.16%
2018/07/13	21	64.25	27	63.91	63.80	-6	6,892	-0.09%
2018/07/12	0	0.00	6	58.58	59.80	-6	6,751	-0.09%
2018/07/11	0	0.00	2	56.90	58.10	-2	6,782	-0.03%
2018/07/10	5	57.50	0	0.00	57.50	5	6,794	0.07%
2018/07/09	1	55.10	0	0.00	55.20	1	6,819	0.01%
2018/07/06	16	53.74	0	0.00	54.30	16	6,863	0.23%
2018/07/05	2	58.10	1	59.50	57.60	1	6,871	0.01%
2018/07/04	4	58.43	3	59.37	58.60	1	6,896	0.01%
2018/07/03	3	59.67	1	58.90	58.50	2	6,918	0.03%
2018/06/29	0	0.00	5	60.70	60.80	-5	6,971	-0.07%
2018/06/28	2	57.85	1	58.20	58.00	1	6,950	0.01%
2018/06/27	18	59.04	0	0.00	58.80	18	6,970	0.26%
2018/06/26	18	59.82	2	60.10	60.00	16	6,948	0.23%
2018/06/25	0	0.00	2	61.20	60.90	-2	6,964	-0.03%
2018/06/22	3	63.60	0	0.00	63.00	3	7,101	0.04%
2018/06/21	4	64.80	13	65.18	65.30	-9	7,276	-0.12%
2018/06/20	9	63.06	19	62.81	64.10	-10	7,278	-0.14%
2018/06/19	51	64.83	7	65.90	64.30	44	7,169	0.61%
2018/06/15	5	72.38	6	71.50	71.40	-1	6,933	-0.01%
2018/06/14	2	69.00	3	70.47	70.40	-1	6,884	-0.01%
2018/06/13	9	69.82	2	70.00	69.20	7	6,928	0.10%
2018/06/12	9	70.73	0	0.00	70.50	9	7,086	0.13%
2018/06/11	4	70.33	0	0.00	70.10	4	7,271	0.06%
2018/06/08	7	71.61	3	72.93	71.50	4	7,345	0.05%
2018/06/07	2	74.95	12	74.16	72.90	-10	7,612	-0.13%
2018/06/06	2	73.85	3	73.60	73.00	-1	7,774	-0.01%
2018/06/05	14	72.93	15	72.60	72.10	-1	7,830	-0.01%
2018/06/04	12	72.82	32	72.94	72.70	-20	7,807	-0.26%
2018/06/01	3	69.27	5	70.04	70.10	-2	7,751	-0.03%
2018/05/31	21	72.27	6	74.50	70.90	15	7,704	0.19%
2018/05/30	10	73.45	2	73.40	73.00	8	7,571	0.11%
2018/05/29	20	76.64	14	76.43	74.90	6	7,497	0.08%
2018/05/28	9	75.66	5	75.56	75.10	4	7,378	0.05%
2018/05/25	5	73.72	3	74.50	73.20	2	7,271	0.03%
2018/05/24	6	74.13	26	74.24	73.80	-20	7,205	-0.28%
2018/05/23	8	71.21	7	70.74	70.70	1	7,078	0.01%
2018/05/22	17	71.18	13	72.34	72.20	4	7,194	0.06%
2018/05/21	6	69.05	1	69.00	69.40	5	6,877	0.07%
2018/05/16	13	66.50	0	0.00	66.40	13	7,154	0.18%
2018/05/15	1	64.20	2	64.50	67.00	-1	7,358	-0.01%
2018/05/11	0	0.00	1	63.50	62.30	-1	7,482	-0.01%
2018/05/10	10	64.00	3	63.17	64.50	7	7,516	0.09%
2018/05/09	0	0.00	1	62.00	61.90	-1	7,592	-0.01%
2018/05/08	1	61.10	0	0.00	61.40	1	7,650	0.01%
2018/05/07	0	0.00	2	62.25	62.90	-2	7,823	-0.03%
2018/05/04	0	0.00	4	61.23	61.50	-4	7,886	-0.05%
2018/05/03	5	59.72	0	0.00	59.50	5	7,912	0.06%
2018/05/02	1	60.10	2	59.65	60.40	-1	8,047	-0.01%
2018/04/30	1	56.10	11	56.90	57.90	-10	8,141	-0.12%
2018/04/26	0	0.00	1	57.50	53.70	-1	8,558	-0.01%
2018/04/24	4	56.33	2	56.30	56.00	2	8,806	0.02%
2018/04/20	0	0.00	3	61.43	62.10	-3	9,165	-0.03%
2018/04/18	1	61.30	12	60.47	61.20	-11	9,643	-0.11%
2018/04/17	1	61.20	0	0.00	60.70	1	9,895	0.01%
2018/04/16	1	63.50	0	0.00	63.30	1	10,093	0.01%
2018/04/13	0	0.00	1	63.50	63.50	-1	10,590	-0.01%
2018/04/12	1	61.70	0	0.00	62.40	1	10,774	0.01%
2018/04/11	8	62.85	0	0.00	61.10	8	10,948	0.07%
2018/04/09	2	64.45	0	0.00	62.70	2	11,366	0.02%
2018/03/31	3	66.30	0	0.00	66.20	3	11,838	0.03%
2018/03/30	0	0.00	5	66.60	66.20	-5	11,981	-0.04%
2018/03/29	0	0.00	1	67.00	67.00	-1	12,188	-0.01%
2018/03/28	3	67.93	0	0.00	66.20	3	12,285	0.02%
2018/03/27	11	70.09	2	72.60	68.40	9	12,524	0.07%
2018/03/26	1	68.30	13	68.85	70.60	-12	12,551	-0.10%
2018/03/23	1	62.10	3	63.33	65.70	-2	12,542	-0.02%
2018/03/22	1	66.20	0	0.00	66.10	1	12,725	0.01%
2018/03/21	2	67.80	1	69.00	67.80	1	12,931	0.01%
2018/03/20	1	66.90	0	0.00	67.20	1	13,239	0.01%
2018/03/19	13	71.09	2	70.35	69.00	11	13,717	0.08%
2018/03/16	2	70.15	7	70.00	70.30	-5	13,950	-0.04%
2018/03/15	5	71.34	29	70.78	71.20	-24	14,241	-0.17%
2018/03/14	17	68.14	10	67.62	68.90	7	14,539	0.05%
2018/03/13	30	67.65	15	67.63	68.00	15	14,988	0.10%
2018/03/12	0	0.00	7	65.20	65.60	-7	15,185	-0.05%
2018/03/09	2	60.60	3	60.23	59.70	-1	15,259	-0.01%
2018/03/08	1	58.60	1	59.30	58.40	0	15,516	0.00%
2018/03/07	4	57.93	1	58.90	58.00	3	15,768	0.02%
2018/03/06	0	0.00	2	57.60	58.00	-2	16,338	-0.01%
2018/03/05	3	58.53	2	59.50	56.80	1	16,639	0.01%
2018/03/02	1	58.10	3	58.27	58.20	-2	17,129	-0.01%
2018/03/01	2	56.90	11	56.15	57.50	-9	17,425	-0.05%
2018/02/27	2	57.60	1	57.20	57.20	1	17,791	0.01%
2018/02/23	6	58.85	7	58.81	58.70	-1	18,280	-0.01%
2018/02/22	3	57.83	14	57.78	56.80	-11	18,695	-0.06%
2018/02/21	6	53.03	31	53.64	53.40	-25	18,942	-0.13%
2018/02/12	24	52.46	40	53.60	51.60	-16	19,135	-0.08%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	17	64.55	6	63.68	63.60	11	19,581	0.06%
2018/02/07	3	66.93	3	68.23	64.50	0	19,761	0.00%
2018/02/06	4	67.73	0	0.00	67.60	4	19,925	0.02%
2018/02/02	10	77.90	16	78.15	78.00	-6	19,966	-0.03%
2018/02/01	18	78.21	5	78.36	77.50	13	20,568	0.06%
2018/01/31	1	75.60	1	76.70	77.50	0	21,135	0.00%
2018/01/30	0	0.00	2	77.20	75.60	-2	21,137	-0.01%
2018/01/29	1	76.80	21	76.83	76.00	-20	21,218	-0.09%
2018/01/26	10	74.60	1	75.10	75.00	9	21,171	0.04%
2018/01/25	4	78.18	1	78.70	75.00	3	21,192	0.01%
2018/01/24	2	74.30	0	0.00	77.30	2	21,410	0.01%
2018/01/23	13	76.78	10	75.50	75.50	3	21,282	0.01%
2018/01/22	32	78.26	13	75.97	76.00	19	21,229	0.09%
2018/01/19	0	0.00	2	79.70	79.60	-2	21,023	-0.01%
2018/01/18	4	80.28	1	80.60	78.70	3	20,894	0.01%
2018/01/17	22	79.84	23	79.70	78.70	-1	20,796	0.00%
2018/01/16	5	79.38	6	79.57	78.30	-1	20,598	0.00%
2018/01/15	9	78.12	18	78.37	80.10	-9	20,533	-0.04%
2018/01/11	11	73.83	19	73.94	72.70	-8	20,526	-0.04%
2018/01/10	7	72.16	4	73.25	71.00	3	20,382	0.01%
2018/01/09	30	76.55	9	73.77	73.60	21	20,314	0.10%
2018/01/08	10	82.90	19	84.76	80.80	-9	19,997	-0.05%
2018/01/05	27	84.50	19	85.14	84.30	8	20,234	0.04%
2018/01/04	25	82.52	24	83.80	83.70	1	20,093	0.00%
2018/01/03	11	80.98	0	0.00	80.70	11	19,829	0.06%
2018/01/02	2	79.40	1	80.00	79.90	1	19,745	0.01%